650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,194700,168854800,6180,6180,6180,6180,1215
|
|
20241125,194600,168854800,6180,6180,6180,6180,0
|
|
20241125,194500,168854800,6180,6180,6180,6180,0
|
|
20241125,194400,168854800,6180,6180,6180,6180,0
|
|
20241125,194300,168854800,6180,6180,6180,6180,0
|
|
20241125,194200,168854800,6180,6180,6180,6180,0
|
|
20241125,194100,168854800,6180,6180,6180,6180,0
|
|
20241125,194000,168854800,6180,6180,6180,6180,0
|
|
20241125,193900,168854800,6180,6180,6180,6180,0
|
|
20241125,193800,168854800,6180,6180,6180,6180,0
|
|
20241125,193700,168854800,6180,6180,6180,6180,0
|
|
20241125,193600,168854800,6180,6180,6180,6180,0
|
|
20241125,193500,168854800,6180,6180,6180,6180,0
|
|
20241125,193400,168854800,6180,6180,6180,6180,0
|
|
20241125,193300,168854800,6180,6180,6180,6180,0
|
|
20241125,193200,168854800,6180,6180,6180,6180,0
|
|
20241125,193100,168854800,6180,6180,6180,6180,0
|
|
20241125,193000,168854800,6180,6180,6180,6180,0
|
|
20241125,192900,168854800,6180,6180,6180,6180,0
|
|
20241125,192800,168854800,6180,6180,6180,6180,0
|
|
20241125,192700,168854800,6180,6180,6180,6180,0
|
|
20241125,192600,168854800,6180,6180,6180,6180,0
|
|
20241125,192500,168854800,6180,6180,6180,6180,0
|
|
20241125,192400,168854800,6180,6180,6180,6180,0
|
|
20241125,192300,168854800,6180,6180,6180,6180,0
|
|
20241125,192200,168854800,6180,6180,6180,6180,0
|
|
20241125,192100,168854800,6180,6180,6180,6180,0
|
|
20241125,192000,168854800,6180,6180,6180,6180,0
|
|
20241125,191900,168854800,6180,6180,6180,6180,0
|
|
20241125,191800,168854800,6180,6180,6180,6180,0
|
|
20241125,191700,168854800,6180,6180,6180,6180,1215
|
|
20241125,191600,168854800,6180,6180,6180,6180,0
|
|
20241125,191500,168854800,6180,6180,6180,6180,0
|
|
20241125,191400,168854800,6180,6180,6180,6180,0
|
|
20241125,191300,168854800,6180,6180,6180,6180,0
|
|
20241125,191200,168854800,6180,6180,6180,6180,0
|
|
20241125,191100,168854800,6180,6180,6180,6180,0
|
|
20241125,191000,168854800,6180,6180,6180,6180,0
|
|
20241125,190900,168854800,6180,6180,6180,6180,0
|
|
20241125,190800,168854800,6180,6180,6180,6180,0
|
|
20241125,190700,168854800,6180,6180,6180,6180,0
|
|
20241125,190600,168854800,6180,6180,6180,6180,0
|
|
20241125,190500,168854800,6180,6180,6180,6180,0
|
|
20241125,190400,168854800,6180,6180,6180,6180,0
|
|
20241125,190300,168854800,6180,6180,6180,6180,0
|
|
20241125,190200,168854800,6180,6180,6180,6180,0
|
|
20241125,190100,168854800,6180,6180,6180,6180,0
|
|
20241125,190000,168854800,6180,6180,6180,6180,0
|
|
20241125,185900,168854800,6180,6180,6180,6180,0
|
|
20241125,185800,168854800,6180,6180,6180,6180,0
|
|
20241125,185700,168854800,6180,6180,6180,6180,0
|
|
20241125,185600,168854800,6180,6180,6180,6180,0
|
|
20241125,185500,168854800,6180,6180,6180,6180,0
|
|
20241125,185400,168854800,6180,6180,6180,6180,0
|
|
20241125,185300,168854800,6180,6180,6180,6180,0
|
|
20241125,185200,168854800,6180,6180,6180,6180,0
|
|
20241125,185100,168854800,6180,6180,6180,6180,0
|
|
20241125,185000,168854800,6180,6180,6180,6180,0
|
|
20241125,184900,168854800,6180,6180,6180,6180,0
|
|
20241125,184800,168854800,6180,6180,6180,6180,0
|
|
20241125,184700,168854800,6180,6180,6180,6180,1215
|
|
20241125,184600,168854800,6180,6180,6180,6180,0
|
|
20241125,184500,168854800,6180,6180,6180,6180,0
|
|
20241125,184400,168854800,6180,6180,6180,6180,0
|
|
20241125,184300,168854800,6180,6180,6180,6180,0
|
|
20241125,184200,168854800,6180,6180,6180,6180,0
|
|
20241125,184100,168854800,6180,6180,6180,6180,0
|
|
20241125,184000,168854800,6180,6180,6180,6180,0
|
|
20241125,183900,168854800,6180,6180,6180,6180,0
|
|
20241125,183800,168854800,6180,6180,6180,6180,0
|
|
20241125,183700,168854800,6180,6180,6180,6180,0
|
|
20241125,183600,168854800,6180,6180,6180,6180,0
|
|
20241125,183500,168854800,6180,6180,6180,6180,0
|
|
20241125,183400,168854800,6180,6180,6180,6180,0
|
|
20241125,183300,168854800,6180,6180,6180,6180,0
|
|
20241125,183200,168854800,6180,6180,6180,6180,0
|
|
20241125,183100,168854800,6180,6180,6180,6180,0
|
|
20241125,183000,168854800,6180,6180,6180,6180,0
|
|
20241125,182900,168854800,6180,6180,6180,6180,0
|
|
20241125,182800,168854800,6180,6180,6180,6180,0
|
|
20241125,182700,168854800,6180,6180,6180,6180,0
|
|
20241125,182600,168854800,6180,6180,6180,6180,0
|
|
20241125,182500,168854800,6180,6180,6180,6180,0
|
|
20241125,182400,168854800,6180,6180,6180,6180,0
|
|
20241125,182300,168854800,6180,6180,6180,6180,0
|
|
20241125,182200,168854800,6180,6180,6180,6180,0
|
|
20241125,182100,168854800,6180,6180,6180,6180,0
|
|
20241125,182000,168854800,6180,6180,6180,6180,0
|
|
20241125,181900,168854800,6180,6180,6180,6180,0
|
|
20241125,181800,168854800,6180,6180,6180,6180,0
|
|
20241125,181700,168854800,6180,6180,6180,6180,1215
|
|
20241125,181600,168854800,6180,6180,6180,6180,0
|
|
20241125,181500,168854800,6180,6180,6180,6180,0
|
|
20241125,181400,168854800,6180,6180,6180,6180,0
|
|
20241125,181300,168854800,6180,6180,6180,6180,0
|
|
20241125,181200,168854800,6180,6180,6180,6180,0
|
|
20241125,181100,168854800,6180,6180,6180,6180,0
|
|
20241125,181000,168854800,6180,6180,6180,6180,0
|
|
20241125,180900,168854800,6180,6180,6180,6180,0
|
|
20241125,180800,168854800,6180,6180,6180,6180,0
|
|
20241125,180700,168854800,6180,6180,6180,6180,0
|
|
20241125,180600,168854800,6180,6180,6180,6180,0
|
|
20241125,180500,168854800,6180,6180,6180,6180,0
|
|
20241125,180400,168854800,6180,6180,6180,6180,0
|
|
20241125,180300,168854800,6180,6180,6180,6180,0
|
|
20241125,180200,168854800,6180,6180,6180,6180,0
|
|
20241125,180100,168854800,6180,6180,6180,6180,0
|
|
20241125,180000,168854800,6180,6180,6180,6180,0
|
|
20241125,175900,168854800,6180,6180,6180,6180,0
|
|
20241125,175800,168854800,6180,6180,6180,6180,0
|
|
20241125,175700,168854800,6180,6180,6180,6180,0
|
|
20241125,175600,168854800,6180,6180,6180,6180,0
|
|
20241125,175500,168854800,6180,6180,6180,6180,0
|
|
20241125,175400,168854800,6180,6180,6180,6180,0
|
|
20241125,175300,168854800,6180,6180,6180,6180,0
|
|
20241125,175200,168854800,6180,6180,6180,6180,0
|
|
20241125,175100,168854800,6180,6180,6180,6180,0
|
|
20241125,175000,168854800,6180,6180,6180,6180,0
|
|
20241125,174900,168854800,6180,6180,6180,6180,0
|
|
20241125,174800,168854800,6180,6180,6180,6180,0
|
|
20241125,174700,168854800,6180,6180,6180,6180,1215
|
|
20241125,174600,168854800,6180,6180,6180,6180,0
|
|
20241125,174500,168854800,6180,6180,6180,6180,0
|
|
20241125,174400,168854800,6180,6180,6180,6180,0
|
|
20241125,174300,168854800,6180,6180,6180,6180,0
|
|
20241125,174200,168854800,6180,6180,6180,6180,0
|
|
20241125,174100,168854800,6180,6180,6180,6180,0
|
|
20241125,174000,168854800,6180,6180,6180,6180,0
|
|
20241125,173900,168854800,6180,6180,6180,6180,0
|
|
20241125,173800,168854800,6180,6180,6180,6180,0
|
|
20241125,173700,168854800,6180,6180,6180,6180,0
|
|
20241125,173600,168854800,6180,6180,6180,6180,0
|
|
20241125,173500,168854800,6180,6180,6180,6180,0
|
|
20241125,173400,168854800,6180,6180,6180,6180,0
|
|
20241125,173300,168854800,6180,6180,6180,6180,0
|
|
20241125,173200,168854800,6180,6180,6180,6180,0
|
|
20241125,173100,168854800,6180,6180,6180,6180,0
|
|
20241125,173000,168854800,6180,6180,6180,6180,0
|
|
20241125,172900,168854800,6180,6180,6180,6180,0
|
|
20241125,172800,168854800,6180,6180,6180,6180,0
|
|
20241125,172700,168854800,6180,6180,6180,6180,0
|
|
20241125,172600,168854800,6180,6180,6180,6180,0
|
|
20241125,172500,168854800,6180,6180,6180,6180,0
|
|
20241125,172400,168854800,6180,6180,6180,6180,0
|
|
20241125,172300,168854800,6180,6180,6180,6180,0
|
|
20241125,172200,168854800,6180,6180,6180,6180,0
|
|
20241125,172100,168854800,6180,6180,6180,6180,0
|
|
20241125,172000,168854800,6180,6180,6180,6180,0
|
|
20241125,171900,168854800,6180,6180,6180,6180,0
|
|
20241125,171800,168854800,6180,6180,6180,6180,0
|
|
20241125,171700,168854800,6180,6180,6180,6180,1215
|
|
20241125,171600,168854800,6180,6180,6180,6180,0
|
|
20241125,171500,168854800,6180,6180,6180,6180,0
|
|
20241125,171400,168854800,6180,6180,6180,6180,0
|
|
20241125,171300,168854800,6180,6180,6180,6180,0
|
|
20241125,171200,168854800,6180,6180,6180,6180,0
|
|
20241125,171100,168854800,6180,6180,6180,6180,0
|
|
20241125,171000,168854800,6180,6180,6180,6180,0
|
|
20241125,170900,168854800,6180,6180,6180,6180,0
|
|
20241125,170800,168854800,6180,6180,6180,6180,0
|
|
20241125,170700,168854800,6180,6180,6180,6180,0
|
|
20241125,170600,168854800,6180,6180,6180,6180,0
|
|
20241125,170500,168854800,6180,6180,6180,6180,0
|
|
20241125,170400,168854800,6180,6180,6180,6180,0
|
|
20241125,170300,168854800,6180,6180,6180,6180,0
|
|
20241125,170200,168854800,6180,6180,6180,6180,0
|
|
20241125,170100,168854800,6180,6180,6180,6180,0
|
|
20241125,170000,168854800,6180,6180,6180,6180,0
|
|
20241125,165900,168854800,6180,6180,6180,6180,0
|
|
20241125,165800,168854800,6180,6180,6180,6180,0
|
|
20241125,165700,168854800,6180,6180,6180,6180,0
|
|
20241125,165600,168854800,6180,6180,6180,6180,0
|
|
20241125,165500,168854800,6180,6180,6180,6180,0
|
|
20241125,165400,168854800,6180,6180,6180,6180,0
|
|
20241125,165300,168854800,6180,6180,6180,6180,0
|
|
20241125,165200,168854800,6180,6180,6180,6180,0
|
|
20241125,165100,168854800,6180,6180,6180,6180,0
|
|
20241125,165000,168854800,6180,6180,6180,6180,0
|
|
20241125,164900,168854800,6180,6180,6180,6180,0
|
|
20241125,164800,168854800,6180,6180,6180,6180,0
|
|
20241125,164700,168854800,6180,6180,6180,6180,1215
|
|
20241125,164600,168854800,6180,6180,6180,6180,0
|
|
20241125,164500,168854800,6180,6180,6180,6180,0
|
|
20241125,164400,168854800,6180,6180,6180,6180,0
|
|
20241125,164300,168854800,6180,6180,6180,6180,0
|
|
20241125,164200,168854800,6180,6180,6180,6180,0
|
|
20241125,164100,168854800,6180,6180,6180,6180,0
|
|
20241125,164000,168854800,6180,6180,6180,6180,0
|
|
20241125,163900,168854800,6180,6180,6180,6180,0
|
|
20241125,163800,168854800,6180,6180,6180,6180,0
|
|
20241125,163700,168854800,6180,6180,6180,6180,0
|
|
20241125,163600,168854800,6180,6180,6180,6180,0
|
|
20241125,163500,168854800,6180,6180,6180,6180,0
|
|
20241125,163400,168854800,6180,6180,6180,6180,0
|
|
20241125,163300,168854800,6180,6180,6180,6180,0
|
|
20241125,163200,168854800,6180,6180,6180,6180,0
|
|
20241125,163100,168854800,6180,6180,6180,6180,0
|
|
20241125,163000,168854800,6180,6180,6180,6180,0
|
|
20241125,162900,168854800,6180,6180,6180,6180,0
|
|
20241125,162800,168854800,6180,6180,6180,6180,0
|
|
20241125,162700,168854800,6180,6180,6180,6180,0
|
|
20241125,162600,168854800,6180,6180,6180,6180,0
|
|
20241125,162500,168854800,6180,6180,6180,6180,0
|
|
20241125,162400,168854800,6180,6180,6180,6180,0
|
|
20241125,162300,168854800,6180,6180,6180,6180,0
|
|
20241125,162200,168854800,6180,6180,6180,6180,0
|
|
20241125,162100,168854800,6180,6180,6180,6180,0
|
|
20241125,162000,168854800,6180,6180,6180,6180,0
|
|
20241125,161900,168854800,6180,6180,6180,6180,0
|
|
20241125,161800,168854800,6180,6180,6180,6180,0
|
|
20241125,161700,168854800,6180,6180,6180,6180,1215
|
|
20241125,161600,168854800,6180,6180,6180,6180,0
|
|
20241125,161500,168854800,6180,6180,6180,6180,0
|
|
20241125,161400,168854800,6180,6180,6180,6180,0
|
|
20241125,161300,168854800,6180,6180,6180,6180,0
|
|
20241125,161200,168854800,6180,6180,6180,6180,0
|
|
20241125,161100,168854800,6180,6180,6180,6180,0
|
|
20241125,161000,168854800,6180,6180,6180,6180,0
|
|
20241125,160900,168854800,6180,6180,6180,6180,0
|
|
20241125,160800,168854800,6180,6180,6180,6180,0
|
|
20241125,160700,168854800,6180,6180,6180,6180,0
|
|
20241125,160600,168854800,6180,6180,6180,6180,0
|
|
20241125,160500,168854800,6180,6180,6180,6180,0
|
|
20241125,160400,168854800,6180,6180,6180,6180,0
|
|
20241125,160300,168854800,6180,6180,6180,6180,0
|
|
20241125,160200,168854800,6180,6180,6180,6180,0
|
|
20241125,160100,168854800,6180,6180,6180,6180,0
|
|
20241125,160000,168854800,6180,6180,6180,6180,0
|
|
20241125,155900,168854800,6180,6180,6180,6180,0
|
|
20241125,155800,168854800,6180,6180,6180,6180,0
|
|
20241125,155700,168854800,6180,6180,6180,6180,0
|
|
20241125,155600,168854800,6180,6180,6180,6180,0
|
|
20241125,155500,168854800,6180,6180,6180,6180,0
|
|
20241125,155400,168854800,6180,6180,6180,6180,0
|
|
20241125,155300,168854800,6180,6180,6180,6180,0
|
|
20241125,155200,168854800,6180,6180,6180,6180,0
|
|
20241125,155100,168854800,6180,6180,6180,6180,0
|
|
20241125,155000,168854800,6180,6180,6180,6180,0
|
|
20241125,154900,168854800,6180,6180,6180,6180,0
|
|
20241125,154800,168854800,6180,6180,6180,6180,0
|
|
20241125,154700,168854800,6180,6180,6180,6180,1215
|
|
20241125,154600,168854800,6180,6180,6180,6180,0
|
|
20241125,154500,168854800,6180,6180,6180,6180,0
|
|
20241125,154400,168854800,6180,6180,6180,6180,0
|
|
20241125,154300,168854800,6180,6180,6180,6180,0
|
|
20241125,154200,168854800,6180,6180,6180,6180,0
|
|
20241125,154100,168854800,6180,6180,6180,6180,0
|
|
20241125,154000,168854800,6180,6180,6180,6180,0
|
|
20241125,153900,168854800,6180,6180,6180,6180,0
|
|
20241125,153800,168854800,6180,6180,6180,6180,0
|
|
20241125,153700,168854800,6180,6180,6180,6180,0
|
|
20241125,153600,168854800,6180,6180,6180,6180,0
|
|
20241125,153500,168854800,6180,6180,6180,6180,0
|
|
20241125,153400,168854800,6180,6180,6180,6180,0
|
|
20241125,153300,168854800,6180,6180,6180,6180,0
|
|
20241125,153200,168854800,6180,6180,6180,6180,0
|
|
20241125,153100,168854800,6180,6180,6180,6180,0
|
|
20241125,153000,168854800,6180,6180,6180,6180,1215
|
|
20241125,152900,161346100,6190,6190,6190,6190,0
|
|
20241125,152800,161346100,6190,6190,6190,6190,0
|
|
20241125,152700,161346100,6190,6190,6190,6190,0
|
|
20241125,152600,161346100,6190,6190,6190,6190,0
|
|
20241125,152500,161346100,6190,6190,6190,6190,0
|
|
20241125,152400,161346100,6190,6190,6190,6190,0
|
|
20241125,152300,161346100,6190,6190,6190,6190,0
|
|
20241125,152200,161346100,6190,6190,6190,6190,0
|
|
20241125,152100,161346100,6190,6190,6190,6190,0
|
|
20241125,152000,161346100,6190,6190,6190,6190,0
|
|
20241125,151900,161346100,6190,6190,6190,6190,147
|
|
20241125,151800,160436170,6200,6180,6200,6180,157
|
|
20241125,151700,159464770,6200,6200,6200,6200,0
|
|
20241125,151600,159464770,6200,6200,6200,6200,7
|
|
20241125,151500,159421370,6200,6200,6200,6200,0
|
|
20241125,151400,159421370,6200,6200,6200,6200,15
|
|
20241125,151300,159328370,6200,6200,6200,6200,0
|
|
20241125,151200,159328370,6200,6200,6200,6200,34
|
|
20241125,151100,159117570,6190,6190,6190,6190,0
|
|
20241125,151000,159117570,6190,6190,6190,6190,0
|
|
20241125,150900,159117570,6190,6190,6190,6190,100
|
|
20241125,150800,158498570,6190,6190,6190,6190,0
|
|
20241125,150700,158498570,6190,6190,6190,6190,8
|
|
20241125,150600,158449050,6190,6190,6190,6190,0
|
|
20241125,150500,158449050,6190,6190,6190,6190,0
|
|
20241125,150400,158449050,6190,6190,6190,6190,49
|
|
20241125,150300,158145740,6200,6200,6200,6200,12
|
|
20241125,150200,158071340,6200,6200,6200,6200,43
|
|
20241125,150100,157804740,6200,6220,6220,6200,28
|
|
20241125,150000,157631100,6180,6180,6180,6180,0
|
|
20241125,145900,157631100,6180,6180,6180,6180,1
|
|
20241125,145800,157624920,6220,6220,6220,6220,7
|
|
20241125,145700,157581380,6180,6180,6180,6180,0
|
|
20241125,145600,157581380,6180,6190,6190,6180,5000
|
|
20241125,145500,126676000,6240,6240,6240,6240,1
|
|
20241125,145400,126669760,6180,6200,6200,6180,2055
|
|
20241125,145300,113967020,6250,6250,6250,6250,0
|
|
20241125,145200,113967020,6250,6250,6250,6250,0
|
|
20241125,145100,113967020,6250,6220,6250,6200,183
|
|
20241125,145000,112832310,6230,6230,6230,6230,0
|
|
20241125,144900,112832310,6230,6230,6230,6230,0
|
|
20241125,144800,112832310,6230,6230,6230,6230,3
|
|
20241125,144700,112813620,6230,6230,6230,6230,0
|
|
20241125,144600,112813620,6230,6230,6230,6230,0
|
|
20241125,144500,112813620,6230,6230,6230,6230,0
|
|
20241125,144400,112813620,6230,6230,6230,6230,0
|
|
20241125,144300,112813620,6230,6230,6230,6230,0
|
|
20241125,144200,112813620,6230,6230,6230,6230,0
|
|
20241125,144100,112813620,6230,6250,6250,6200,3
|
|
20241125,144000,112794940,6230,6230,6230,6230,1
|
|
20241125,143900,112788710,6230,6230,6230,6230,0
|
|
20241125,143800,112788710,6230,6230,6230,6230,7
|
|
20241125,143700,112745100,6220,6220,6220,6220,0
|
|
20241125,143600,112745100,6220,6220,6220,6220,1
|
|
20241125,143500,112738880,6220,6220,6220,6220,5
|
|
20241125,143400,112707780,6230,6230,6230,6230,0
|
|
20241125,143300,112707780,6230,6230,6230,6230,0
|
|
20241125,143200,112707780,6230,6230,6230,6230,0
|
|
20241125,143100,112707780,6230,6210,6230,6200,609
|
|
20241125,143000,108928610,6250,6250,6250,6250,0
|
|
20241125,142900,108928610,6250,6250,6250,6250,0
|
|
20241125,142800,108928610,6250,6240,6250,6240,60
|
|
20241125,142700,108554200,6240,6240,6240,6240,1
|
|
20241125,142600,108547960,6260,6260,6260,6260,0
|
|
20241125,142500,108547960,6260,6260,6260,6260,1
|
|
20241125,142400,108541700,6270,6270,6270,6270,0
|
|
20241125,142300,108541700,6270,6270,6270,6270,0
|
|
20241125,142200,108541700,6270,6270,6270,6270,0
|
|
20241125,142100,108541700,6270,6260,6270,6260,19
|
|
20241125,142000,108422740,6270,6270,6270,6270,0
|
|
20241125,141900,108422740,6270,6270,6270,6270,0
|
|
20241125,141800,108422740,6270,6260,6270,6260,6
|
|
20241125,141700,108385150,6270,6270,6270,6270,0
|
|
20241125,141600,108385150,6270,6270,6270,6270,0
|
|
20241125,141500,108385150,6270,6270,6270,6270,0
|
|
20241125,141400,108385150,6270,6270,6270,6270,0
|
|
20241125,141300,108385150,6270,6270,6270,6270,0
|
|
20241125,141200,108385150,6270,6270,6270,6270,0
|
|
20241125,141100,108385150,6270,6260,6270,6260,21
|
|
20241125,141000,108253680,6270,6270,6270,6270,0
|
|
20241125,140900,108253680,6270,6270,6270,6270,0
|
|
20241125,140800,108253680,6270,6270,6270,6270,6
|
|
20241125,140700,108216060,6280,6280,6280,6280,0
|
|
20241125,140600,108216060,6280,6280,6280,6280,0
|
|
20241125,140500,108216060,6280,6280,6280,6280,0
|
|
20241125,140400,108216060,6280,6280,6280,6280,0
|
|
20241125,140300,108216060,6280,6280,6280,6280,0
|
|
20241125,140200,108216060,6280,6280,6280,6280,0
|
|
20241125,140100,108216060,6280,6270,6280,6240,93
|
|
20241125,140000,107634460,6280,6280,6280,6280,0
|
|
20241125,135900,107634460,6280,6250,6280,6250,495
|
|
20241125,135800,104530020,6250,6250,6250,6240,7
|
|
20241125,135700,104486290,6250,6250,6250,6250,0
|
|
20241125,135600,104486290,6250,6250,6250,6250,111
|
|
20241125,135500,103792540,6240,6240,6240,6240,13
|
|
20241125,135400,103711420,6240,6240,6240,6240,0
|
|
20241125,135300,103711420,6240,6240,6240,6240,0
|
|
20241125,135200,103711420,6240,6240,6240,6240,0
|
|
20241125,135100,103711420,6240,6240,6240,6240,3
|
|
20241125,135000,103692700,6240,6240,6240,6240,0
|
|
20241125,134900,103692700,6240,6240,6240,6240,0
|
|
20241125,134800,103692700,6240,6240,6240,6240,5
|
|
20241125,134700,103661500,6240,6240,6240,6240,0
|
|
20241125,134600,103661500,6240,6240,6240,6240,0
|
|
20241125,134500,103661500,6240,6240,6240,6240,0
|
|
20241125,134400,103661500,6240,6240,6240,6240,0
|
|
20241125,134300,103661500,6240,6240,6240,6240,0
|
|
20241125,134200,103661500,6240,6240,6240,6240,39
|
|
20241125,134100,103418140,6250,6250,6250,6250,1
|
|
20241125,134000,103411890,6240,6240,6240,6240,50
|
|
20241125,133900,103099890,6250,6250,6250,6250,0
|
|
20241125,133800,103099890,6250,6250,6250,6250,9
|
|
20241125,133700,103043640,6250,6250,6250,6250,0
|
|
20241125,133600,103043640,6250,6250,6250,6250,0
|
|
20241125,133500,103043640,6250,6250,6250,6250,1
|
|
20241125,133400,103037390,6250,6250,6250,6250,1
|
|
20241125,133300,103031140,6250,6250,6250,6250,0
|
|
20241125,133200,103031140,6250,6250,6250,6250,0
|
|
20241125,133100,103031140,6250,6250,6250,6250,120
|
|
20241125,133000,102281140,6250,6250,6250,6250,1
|
|
20241125,132900,102274890,6250,6250,6250,6250,0
|
|
20241125,132800,102274890,6250,6250,6250,6250,42
|
|
20241125,132700,102012390,6250,6250,6250,6250,0
|
|
20241125,132600,102012390,6250,6250,6250,6250,0
|
|
20241125,132500,102012390,6250,6250,6250,6250,1
|
|
20241125,132400,102006140,6240,6240,6240,6240,0
|
|
20241125,132300,102006140,6240,6240,6240,6240,0
|
|
20241125,132200,102006140,6240,6240,6240,6240,0
|
|
20241125,132100,102006140,6240,6250,6250,6240,3
|
|
20241125,132000,101987400,6240,6240,6240,6240,0
|
|
20241125,131900,101987400,6240,6250,6250,6240,71
|
|
20241125,131800,101543720,6260,6250,6260,6250,23
|
|
20241125,131700,101399900,6250,6250,6250,6250,0
|
|
20241125,131600,101399900,6250,6250,6250,6250,0
|
|
20241125,131500,101399900,6250,6250,6250,6250,0
|
|
20241125,131400,101399900,6250,6250,6250,6250,0
|
|
20241125,131300,101399900,6250,6250,6250,6250,0
|
|
20241125,131200,101399900,6250,6250,6250,6250,0
|
|
20241125,131100,101399900,6250,6250,6260,6250,21
|
|
20241125,131000,101268640,6260,6260,6260,6260,1
|
|
20241125,130900,101262380,6260,6260,6260,6260,0
|
|
20241125,130800,101262380,6260,6240,6260,6240,9
|
|
20241125,130700,101206160,6240,6240,6240,6240,0
|
|
20241125,130600,101206160,6240,6240,6240,6240,0
|
|
20241125,130500,101206160,6240,6240,6240,6240,0
|
|
20241125,130400,101206160,6240,6240,6240,6240,0
|
|
20241125,130300,101206160,6240,6240,6240,6240,0
|
|
20241125,130200,101206160,6240,6240,6240,6240,0
|
|
20241125,130100,101206160,6240,6240,6240,6240,21
|
|
20241125,130000,101075120,6240,6240,6240,6240,15
|
|
20241125,125900,100981520,6240,6240,6240,6240,0
|
|
20241125,125800,100981520,6240,6240,6240,6240,7
|
|
20241125,125700,100937840,6240,6240,6240,6240,0
|
|
20241125,125600,100937840,6240,6250,6250,6240,112
|
|
20241125,125500,100238920,6250,6260,6260,6250,3
|
|
20241125,125400,100220160,6250,6260,6260,6250,14
|
|
20241125,125300,100132560,6260,6260,6260,6260,0
|
|
20241125,125200,100132560,6260,6260,6260,6260,10
|
|
20241125,125100,100069960,6250,6250,6250,6250,10
|
|
20241125,125000,100007460,6250,6250,6250,6250,0
|
|
20241125,124900,100007460,6250,6250,6250,6250,0
|
|
20241125,124800,100007460,6250,6240,6250,6240,16
|
|
20241125,124700,99907470,6240,6240,6240,6240,0
|
|
20241125,124600,99907470,6240,6240,6240,6240,1
|
|
20241125,124500,99901230,6250,6250,6250,6250,0
|
|
20241125,124400,99901230,6250,6250,6250,6250,0
|
|
20241125,124300,99901230,6250,6250,6250,6250,0
|
|
20241125,124200,99901230,6250,6250,6250,6250,0
|
|
20241125,124100,99901230,6250,6250,6250,6250,44
|
|
20241125,124000,99626230,6250,6250,6250,6250,0
|
|
20241125,123900,99626230,6250,6250,6250,6250,50
|
|
20241125,123800,99313730,6250,6240,6250,6240,20
|
|
20241125,123700,99188860,6240,6240,6240,6240,0
|
|
20241125,123600,99188860,6240,6240,6240,6240,105
|
|
20241125,123500,98533660,6240,6240,6240,6240,1
|
|
20241125,123400,98527420,6240,6240,6240,6240,1
|
|
20241125,123300,98521180,6240,6240,6240,6240,0
|
|
20241125,123200,98521180,6240,6240,6240,6240,0
|
|
20241125,123100,98521180,6240,6240,6240,6240,1
|
|
20241125,123000,98514940,6220,6220,6220,6220,0
|
|
20241125,122900,98514940,6220,6220,6220,6220,30
|
|
20241125,122800,98328340,6240,6240,6240,6240,5
|
|
20241125,122700,98297140,6210,6230,6230,6210,25
|
|
20241125,122600,98141530,6240,6240,6240,6240,0
|
|
20241125,122500,98141530,6240,6240,6240,6240,1
|
|
20241125,122400,98135290,6240,6240,6240,6240,1
|
|
20241125,122300,98129050,6240,6240,6240,6240,15
|
|
20241125,122200,98035450,6240,6240,6240,6240,0
|
|
20241125,122100,98035450,6240,6240,6240,6240,3
|
|
20241125,122000,98016730,6250,6250,6250,6250,0
|
|
20241125,121900,98016730,6250,6250,6250,6250,0
|
|
20241125,121800,98016730,6250,6210,6250,6210,41
|
|
20241125,121700,97761880,6210,6210,6210,6210,0
|
|
20241125,121600,97761880,6210,6210,6210,6210,10
|
|
20241125,121500,97699780,6260,6200,6260,6200,96
|
|
20241125,121400,97100830,6200,6200,6200,6200,3
|
|
20241125,121300,97082230,6200,6200,6200,6200,2
|
|
20241125,121200,97069830,6200,6200,6200,6200,0
|
|
20241125,121100,97069830,6200,6250,6250,6200,100
|
|
20241125,121000,96449560,6200,6250,6250,6200,240
|
|
20241125,120900,94953880,6250,6250,6250,6250,40
|
|
20241125,120800,94703880,6260,6260,6260,6260,6
|
|
20241125,120700,94666320,6250,6250,6250,6250,0
|
|
20241125,120600,94666320,6250,6250,6250,6250,0
|
|
20241125,120500,94666320,6250,6250,6250,6250,14
|
|
20241125,120400,94578820,6250,6250,6250,6250,0
|
|
20241125,120300,94578820,6250,6250,6250,6250,0
|
|
20241125,120200,94578820,6250,6250,6250,6250,0
|
|
20241125,120100,94578820,6250,6250,6250,6250,22
|
|
20241125,120000,94441320,6250,6250,6250,6250,0
|
|
20241125,115900,94441320,6250,6250,6250,6250,98
|
|
20241125,115800,93828820,6260,6260,6260,6260,6
|
|
20241125,115700,93791260,6260,6260,6260,6260,306
|
|
20241125,115600,91875700,6260,6260,6260,6260,50
|
|
20241125,115500,91562700,6260,6260,6260,6260,11
|
|
20241125,115400,91493840,6280,6280,6280,6280,0
|
|
20241125,115300,91493840,6280,6280,6280,6280,0
|
|
20241125,115200,91493840,6280,6280,6280,6280,0
|
|
20241125,115100,91493840,6280,6270,6280,6270,21
|
|
20241125,115000,91362160,6270,6270,6270,6270,0
|
|
20241125,114900,91362160,6270,6270,6270,6270,187
|
|
20241125,114800,90189670,6280,6270,6280,6270,52
|
|
20241125,114700,89863580,6280,6280,6280,6280,0
|
|
20241125,114600,89863580,6280,6280,6280,6280,0
|
|
20241125,114500,89863580,6280,6280,6280,6280,1
|
|
20241125,114400,89857300,6280,6280,6280,6280,78
|
|
20241125,114300,89367460,6270,6270,6270,6270,0
|
|
20241125,114200,89367460,6270,6270,6270,6270,113
|
|
20241125,114100,88658950,6270,6270,6270,6270,42
|
|
20241125,114000,88395610,6270,6270,6270,6270,1
|
|
20241125,113900,88389340,6260,6260,6260,6260,174
|
|
20241125,113800,87300100,6260,6250,6260,6250,52
|
|
20241125,113700,86975040,6250,6250,6250,6250,0
|
|
20241125,113600,86975040,6250,6230,6250,6230,840
|
|
20241125,113500,81725990,6240,6240,6240,6240,0
|
|
20241125,113400,81725990,6240,6240,6240,6240,0
|
|
20241125,113300,81725990,6240,6240,6240,6240,1
|
|
20241125,113200,81719750,6230,6230,6230,6230,0
|
|
20241125,113100,81719750,6230,6230,6230,6230,1
|
|
20241125,113000,81713520,6230,6230,6230,6230,0
|
|
20241125,112900,81713520,6230,6230,6230,6230,0
|
|
20241125,112800,81713520,6230,6200,6230,6200,33
|
|
20241125,112700,81508750,6210,6210,6210,6210,1
|
|
20241125,112600,81502540,6200,6200,6200,6200,0
|
|
20241125,112500,81502540,6200,6200,6200,6200,20
|
|
20241125,112400,81378540,6240,6240,6240,6240,0
|
|
20241125,112300,81378540,6240,6240,6240,6240,0
|
|
20241125,112200,81378540,6240,6240,6240,6240,20
|
|
20241125,112100,81253740,6250,6240,6250,6240,32
|
|
20241125,112000,81054030,6240,6240,6240,6240,107
|
|
20241125,111900,80386350,6250,6250,6250,6250,0
|
|
20241125,111800,80386350,6250,6240,6250,6240,26
|
|
20241125,111700,80223900,6240,6240,6240,6240,0
|
|
20241125,111600,80223900,6240,6240,6240,6240,520
|
|
20241125,111500,76979100,6240,6240,6240,6240,1
|
|
20241125,111400,76972860,6250,6220,6250,6220,711
|
|
20241125,111300,72537000,6220,6220,6220,6220,0
|
|
20241125,111200,72537000,6220,6220,6220,6220,1
|
|
20241125,111100,72530780,6210,6210,6210,6210,60
|
|
20241125,111000,72158180,6210,6210,6210,6210,40
|
|
20241125,110900,71909780,6210,6210,6210,6210,0
|
|
20241125,110800,71909780,6210,6210,6210,6210,20
|
|
20241125,110700,71785580,6210,6210,6210,6210,4
|
|
20241125,110600,71760740,6220,6220,6220,6220,0
|
|
20241125,110500,71760740,6220,6220,6220,6220,0
|
|
20241125,110400,71760740,6220,6220,6220,6220,0
|
|
20241125,110300,71760740,6220,6220,6220,6220,0
|
|
20241125,110200,71760740,6220,6220,6220,6220,0
|
|
20241125,110100,71760740,6220,6220,6220,6220,0
|
|
20241125,110000,71760740,6220,6230,6230,6220,156
|
|
20241125,105900,70790390,6220,6220,6220,6220,2
|
|
20241125,105800,70777950,6220,6220,6220,6220,0
|
|
20241125,105700,70777950,6220,6220,6220,6220,0
|
|
20241125,105600,70777950,6220,6220,6220,6220,4
|
|
20241125,105500,70753070,6220,6220,6220,6220,110
|
|
20241125,105400,70068870,6230,6220,6230,6220,116
|
|
20241125,105300,69346350,6220,6220,6220,6220,37
|
|
20241125,105200,69116210,6230,6230,6230,6230,0
|
|
20241125,105100,69116210,6230,6200,6230,6200,151
|
|
20241125,105000,68176920,6200,6200,6200,6200,0
|
|
20241125,104900,68176920,6200,6200,6200,6200,0
|
|
20241125,104800,68176920,6200,6200,6200,6200,44
|
|
20241125,104700,67904120,6200,6200,6200,6200,0
|
|
20241125,104600,67904120,6200,6200,6200,6200,16
|
|
20241125,104500,67804920,6200,6200,6200,6200,14
|
|
20241125,104400,67718120,6220,6180,6220,6180,150
|
|
20241125,104300,66787520,6180,6180,6180,6180,59
|
|
20241125,104200,66422900,6210,6210,6210,6210,14
|
|
20241125,104100,66335960,6210,6210,6210,6210,5
|
|
20241125,104000,66304910,6220,6180,6220,6180,1280
|
|
20241125,103900,58377040,6150,6150,6150,6150,0
|
|
20241125,103800,58377040,6150,6110,6180,6110,454
|
|
20241125,103700,55584840,6100,6060,6100,6060,2
|
|
20241125,103600,55572680,6100,6060,6100,6050,698
|
|
20241125,103500,51337380,6110,6110,6110,6110,0
|
|
20241125,103400,51337380,6110,6100,6110,6040,501
|
|
20241125,103300,48301740,6110,6110,6110,6110,0
|
|
20241125,103200,48301740,6110,6110,6110,6110,0
|
|
20241125,103100,48301740,6110,6110,6110,6110,1
|
|
20241125,103000,48295630,6100,6100,6100,6100,0
|
|
20241125,102900,48295630,6100,6100,6100,6100,120
|
|
20241125,102800,47563630,6100,6100,6100,6100,0
|
|
20241125,102700,47563630,6100,6100,6100,6100,0
|
|
20241125,102600,47563630,6100,6100,6100,6100,5
|
|
20241125,102500,47533130,6080,6080,6080,6080,0
|
|
20241125,102400,47533130,6080,6080,6080,6080,0
|
|
20241125,102300,47533130,6080,6080,6080,6080,0
|
|
20241125,102200,47533130,6080,6080,6080,6080,0
|
|
20241125,102100,47533130,6080,6080,6080,6080,0
|
|
20241125,102000,47533130,6080,6080,6080,6080,0
|
|
20241125,101900,47533130,6080,6080,6080,6080,0
|
|
20241125,101800,47533130,6080,6080,6080,6080,0
|
|
20241125,101700,47533130,6080,6080,6080,6080,0
|
|
20241125,101600,47533130,6080,6080,6080,6080,0
|
|
20241125,101500,47533130,6080,6090,6090,6080,50
|
|
20241125,101400,47229070,6150,6150,6150,6150,0
|
|
20241125,101300,47229070,6150,6150,6150,6150,0
|
|
20241125,101200,47229070,6150,6150,6150,6150,0
|
|
20241125,101100,47229070,6150,6100,6150,6080,98
|
|
20241125,101000,46630900,6100,6100,6100,6100,8
|
|
20241125,100900,46582100,6090,6090,6090,6090,17
|
|
20241125,100800,46478570,6090,6090,6090,6090,0
|
|
20241125,100700,46478570,6090,6090,6090,6090,20
|
|
20241125,100600,46356770,6090,6090,6090,6090,0
|
|
20241125,100500,46356770,6090,6090,6090,6090,0
|
|
20241125,100400,46356770,6090,6090,6090,6090,0
|
|
20241125,100300,46356770,6090,6060,6090,6060,437
|
|
20241125,100200,43696320,6040,6040,6040,6040,9
|
|
20241125,100100,43641960,6050,6050,6050,6050,0
|
|
20241125,100000,43641960,6050,6050,6050,6050,0
|
|
20241125,095900,43641960,6050,6050,6050,6050,510
|
|
20241125,095800,40556460,6050,6020,6050,6020,198
|
|
20241125,095700,39360430,6010,6010,6010,6010,0
|
|
20241125,095600,39360430,6010,6000,6010,6000,104
|
|
20241125,095500,38735420,6000,6000,6000,6000,2
|
|
20241125,095400,38723420,6010,6010,6010,6010,0
|
|
20241125,095300,38723420,6010,6010,6010,6010,0
|
|
20241125,095200,38723420,6010,6010,6010,6010,0
|
|
20241125,095100,38723420,6010,6010,6010,6010,0
|
|
20241125,095000,38723420,6010,6010,6010,6010,0
|
|
20241125,094900,38723420,6010,5990,6010,5990,60
|
|
20241125,094800,38363910,5980,5980,5980,5980,50
|
|
20241125,094700,38064910,5980,6000,6000,5980,51
|
|
20241125,094600,37759910,6000,6000,6000,6000,0
|
|
20241125,094500,37759910,6000,6000,6000,6000,0
|
|
20241125,094400,37759910,6000,6000,6000,6000,0
|
|
20241125,094300,37759910,6000,6000,6000,6000,0
|
|
20241125,094200,37759910,6000,6000,6000,6000,0
|
|
20241125,094100,37759910,6000,5990,6000,5990,250
|
|
20241125,094000,36260240,5980,5980,5980,5980,2
|
|
20241125,093900,36248280,5980,5980,5980,5980,42
|
|
20241125,093800,35997120,5950,5950,5950,5950,1
|
|
20241125,093700,35991170,5980,5980,5980,5980,0
|
|
20241125,093600,35991170,5980,5980,5980,5980,0
|
|
20241125,093500,35991170,5980,5980,5980,5980,0
|
|
20241125,093400,35991170,5980,5980,5980,5980,0
|
|
20241125,093300,35991170,5980,5980,5980,5980,1
|
|
20241125,093200,35985190,5980,5980,5980,5980,8
|
|
20241125,093100,35937350,5980,5970,5980,5970,158
|
|
20241125,093000,34993630,5960,5960,5960,5960,10
|
|
20241125,092900,34934030,5920,5920,5920,5920,0
|
|
20241125,092800,34934030,5920,5920,5920,5920,0
|
|
20241125,092700,34934030,5920,5920,5920,5920,10
|
|
20241125,092600,34874830,5910,5950,5950,5910,983
|
|
20241125,092500,29047580,5950,5950,5950,5950,5
|
|
20241125,092400,29017830,5950,5950,5950,5950,0
|
|
20241125,092300,29017830,5950,5950,5950,5950,0
|
|
20241125,092200,29017830,5950,5950,5950,5950,75
|
|
20241125,092100,28571580,5940,5940,5940,5940,0
|
|
20241125,092000,28571580,5940,5950,5950,5940,1000
|
|
20241125,091900,22629570,5940,5990,5990,5940,403
|
|
20241125,091800,20228990,6010,6010,6010,6010,65
|
|
20241125,091700,19838340,5990,5990,5990,5990,0
|
|
20241125,091600,19838340,5990,5990,5990,5990,0
|
|
20241125,091500,19838340,5990,5990,5990,5990,0
|
|
20241125,091400,19838340,5990,5990,5990,5990,0
|
|
20241125,091300,19838340,5990,5990,5990,5990,5
|
|
20241125,091200,19808390,5990,5990,5990,5990,0
|
|
20241125,091100,19808390,5990,5990,5990,5990,1
|
|
20241125,091000,19802400,5990,5990,5990,5990,0
|
|
20241125,090900,19802400,5990,5990,5990,5990,1
|
|
20241125,090800,19796410,5980,5980,5980,5980,0
|
|
20241125,090700,19796410,5980,5980,5980,5980,0
|
|
20241125,090600,19796410,5980,5980,5980,5980,0
|
|
20241125,090500,19796410,5980,5980,5980,5980,100
|
|
20241125,090400,19198410,5980,5980,5980,5980,0
|
|
20241125,090300,19198410,5980,6030,6030,5980,24
|
|
20241125,090200,19053890,6030,6030,6030,6030,0
|
|
20241125,090100,19053890,6030,5980,6030,5980,108
|
|
20241125,090000,18403050,6030,5980,6030,5980,3059
|