658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,195500,204037430,8280,8280,8280,8280,2214
|
|
20241125,195400,204037430,8280,8280,8280,8280,0
|
|
20241125,195300,204037430,8280,8280,8280,8280,0
|
|
20241125,195200,204037430,8280,8280,8280,8280,0
|
|
20241125,195100,204037430,8280,8280,8280,8280,0
|
|
20241125,195000,204037430,8280,8280,8280,8280,0
|
|
20241125,194900,204037430,8280,8280,8280,8280,0
|
|
20241125,194800,204037430,8280,8280,8280,8280,0
|
|
20241125,194700,204037430,8280,8280,8280,8280,0
|
|
20241125,194600,204037430,8280,8280,8280,8280,0
|
|
20241125,194500,204037430,8280,8280,8280,8280,0
|
|
20241125,194400,204037430,8280,8280,8280,8280,0
|
|
20241125,194300,204037430,8280,8280,8280,8280,0
|
|
20241125,194200,204037430,8280,8280,8280,8280,0
|
|
20241125,194100,204037430,8280,8280,8280,8280,0
|
|
20241125,194000,204037430,8280,8280,8280,8280,0
|
|
20241125,193900,204037430,8280,8280,8280,8280,0
|
|
20241125,193800,204037430,8280,8280,8280,8280,0
|
|
20241125,193700,204037430,8280,8280,8280,8280,0
|
|
20241125,193600,204037430,8280,8280,8280,8280,0
|
|
20241125,193500,204037430,8280,8280,8280,8280,0
|
|
20241125,193400,204037430,8280,8280,8280,8280,0
|
|
20241125,193300,204037430,8280,8280,8280,8280,0
|
|
20241125,193200,204037430,8280,8280,8280,8280,0
|
|
20241125,193100,204037430,8280,8280,8280,8280,0
|
|
20241125,193000,204037430,8280,8280,8280,8280,0
|
|
20241125,192900,204037430,8280,8280,8280,8280,0
|
|
20241125,192800,204037430,8280,8280,8280,8280,0
|
|
20241125,192700,204037430,8280,8280,8280,8280,0
|
|
20241125,192600,204037430,8280,8280,8280,8280,0
|
|
20241125,192500,204037430,8280,8280,8280,8280,2214
|
|
20241125,192400,204037430,8280,8280,8280,8280,0
|
|
20241125,192300,204037430,8280,8280,8280,8280,0
|
|
20241125,192200,204037430,8280,8280,8280,8280,0
|
|
20241125,192100,204037430,8280,8280,8280,8280,0
|
|
20241125,192000,204037430,8280,8280,8280,8280,0
|
|
20241125,191900,204037430,8280,8280,8280,8280,0
|
|
20241125,191800,204037430,8280,8280,8280,8280,0
|
|
20241125,191700,204037430,8280,8280,8280,8280,0
|
|
20241125,191600,204037430,8280,8280,8280,8280,0
|
|
20241125,191500,204037430,8280,8280,8280,8280,0
|
|
20241125,191400,204037430,8280,8280,8280,8280,0
|
|
20241125,191300,204037430,8280,8280,8280,8280,0
|
|
20241125,191200,204037430,8280,8280,8280,8280,0
|
|
20241125,191100,204037430,8280,8280,8280,8280,0
|
|
20241125,191000,204037430,8280,8280,8280,8280,0
|
|
20241125,190900,204037430,8280,8280,8280,8280,0
|
|
20241125,190800,204037430,8280,8280,8280,8280,0
|
|
20241125,190700,204037430,8280,8280,8280,8280,0
|
|
20241125,190600,204037430,8280,8280,8280,8280,0
|
|
20241125,190500,204037430,8280,8280,8280,8280,0
|
|
20241125,190400,204037430,8280,8280,8280,8280,0
|
|
20241125,190300,204037430,8280,8280,8280,8280,0
|
|
20241125,190200,204037430,8280,8280,8280,8280,0
|
|
20241125,190100,204037430,8280,8280,8280,8280,0
|
|
20241125,190000,204037430,8280,8280,8280,8280,0
|
|
20241125,185900,204037430,8280,8280,8280,8280,0
|
|
20241125,185800,204037430,8280,8280,8280,8280,0
|
|
20241125,185700,204037430,8280,8280,8280,8280,0
|
|
20241125,185600,204037430,8280,8280,8280,8280,0
|
|
20241125,185500,204037430,8280,8280,8280,8280,2214
|
|
20241125,185400,204037430,8280,8280,8280,8280,0
|
|
20241125,185300,204037430,8280,8280,8280,8280,0
|
|
20241125,185200,204037430,8280,8280,8280,8280,0
|
|
20241125,185100,204037430,8280,8280,8280,8280,0
|
|
20241125,185000,204037430,8280,8280,8280,8280,0
|
|
20241125,184900,204037430,8280,8280,8280,8280,0
|
|
20241125,184800,204037430,8280,8280,8280,8280,0
|
|
20241125,184700,204037430,8280,8280,8280,8280,0
|
|
20241125,184600,204037430,8280,8280,8280,8280,0
|
|
20241125,184500,204037430,8280,8280,8280,8280,0
|
|
20241125,184400,204037430,8280,8280,8280,8280,0
|
|
20241125,184300,204037430,8280,8280,8280,8280,0
|
|
20241125,184200,204037430,8280,8280,8280,8280,0
|
|
20241125,184100,204037430,8280,8280,8280,8280,0
|
|
20241125,184000,204037430,8280,8280,8280,8280,0
|
|
20241125,183900,204037430,8280,8280,8280,8280,0
|
|
20241125,183800,204037430,8280,8280,8280,8280,0
|
|
20241125,183700,204037430,8280,8280,8280,8280,0
|
|
20241125,183600,204037430,8280,8280,8280,8280,0
|
|
20241125,183500,204037430,8280,8280,8280,8280,0
|
|
20241125,183400,204037430,8280,8280,8280,8280,0
|
|
20241125,183300,204037430,8280,8280,8280,8280,0
|
|
20241125,183200,204037430,8280,8280,8280,8280,0
|
|
20241125,183100,204037430,8280,8280,8280,8280,0
|
|
20241125,183000,204037430,8280,8280,8280,8280,0
|
|
20241125,182900,204037430,8280,8280,8280,8280,0
|
|
20241125,182800,204037430,8280,8280,8280,8280,0
|
|
20241125,182700,204037430,8280,8280,8280,8280,0
|
|
20241125,182600,204037430,8280,8280,8280,8280,0
|
|
20241125,182500,204037430,8280,8280,8280,8280,2214
|
|
20241125,182400,204037430,8280,8280,8280,8280,0
|
|
20241125,182300,204037430,8280,8280,8280,8280,0
|
|
20241125,182200,204037430,8280,8280,8280,8280,0
|
|
20241125,182100,204037430,8280,8280,8280,8280,0
|
|
20241125,182000,204037430,8280,8280,8280,8280,0
|
|
20241125,181900,204037430,8280,8280,8280,8280,0
|
|
20241125,181800,204037430,8280,8280,8280,8280,0
|
|
20241125,181700,204037430,8280,8280,8280,8280,0
|
|
20241125,181600,204037430,8280,8280,8280,8280,0
|
|
20241125,181500,204037430,8280,8280,8280,8280,0
|
|
20241125,181400,204037430,8280,8280,8280,8280,0
|
|
20241125,181300,204037430,8280,8280,8280,8280,0
|
|
20241125,181200,204037430,8280,8280,8280,8280,0
|
|
20241125,181100,204037430,8280,8280,8280,8280,0
|
|
20241125,181000,204037430,8280,8280,8280,8280,0
|
|
20241125,180900,204037430,8280,8280,8280,8280,0
|
|
20241125,180800,204037430,8280,8280,8280,8280,0
|
|
20241125,180700,204037430,8280,8280,8280,8280,0
|
|
20241125,180600,204037430,8280,8280,8280,8280,0
|
|
20241125,180500,204037430,8280,8280,8280,8280,0
|
|
20241125,180400,204037430,8280,8280,8280,8280,0
|
|
20241125,180300,204037430,8280,8280,8280,8280,0
|
|
20241125,180200,204037430,8280,8280,8280,8280,0
|
|
20241125,180100,204037430,8280,8280,8280,8280,0
|
|
20241125,180000,204037430,8280,8280,8280,8280,0
|
|
20241125,175900,204037430,8280,8280,8280,8280,0
|
|
20241125,175800,204037430,8280,8280,8280,8280,0
|
|
20241125,175700,204037430,8280,8280,8280,8280,0
|
|
20241125,175600,204037430,8280,8280,8280,8280,0
|
|
20241125,175500,204037430,8280,8280,8280,8280,2214
|
|
20241125,175400,204037430,8280,8280,8280,8280,0
|
|
20241125,175300,204037430,8280,8280,8280,8280,0
|
|
20241125,175200,204037430,8280,8280,8280,8280,0
|
|
20241125,175100,204037430,8280,8280,8280,8280,0
|
|
20241125,175000,204037430,8280,8280,8280,8280,0
|
|
20241125,174900,204037430,8280,8280,8280,8280,0
|
|
20241125,174800,204037430,8280,8280,8280,8280,0
|
|
20241125,174700,204037430,8280,8280,8280,8280,0
|
|
20241125,174600,204037430,8280,8280,8280,8280,0
|
|
20241125,174500,204037430,8280,8280,8280,8280,0
|
|
20241125,174400,204037430,8280,8280,8280,8280,0
|
|
20241125,174300,204037430,8280,8280,8280,8280,0
|
|
20241125,174200,204037430,8280,8280,8280,8280,0
|
|
20241125,174100,204037430,8280,8280,8280,8280,0
|
|
20241125,174000,204037430,8280,8280,8280,8280,0
|
|
20241125,173900,204037430,8280,8280,8280,8280,0
|
|
20241125,173800,204037430,8280,8280,8280,8280,0
|
|
20241125,173700,204037430,8280,8280,8280,8280,0
|
|
20241125,173600,204037430,8280,8280,8280,8280,0
|
|
20241125,173500,204037430,8280,8280,8280,8280,0
|
|
20241125,173400,204037430,8280,8280,8280,8280,0
|
|
20241125,173300,204037430,8280,8280,8280,8280,0
|
|
20241125,173200,204037430,8280,8280,8280,8280,0
|
|
20241125,173100,204037430,8280,8280,8280,8280,0
|
|
20241125,173000,204037430,8280,8280,8280,8280,0
|
|
20241125,172900,204037430,8280,8280,8280,8280,0
|
|
20241125,172800,204037430,8280,8280,8280,8280,0
|
|
20241125,172700,204037430,8280,8280,8280,8280,0
|
|
20241125,172600,204037430,8280,8280,8280,8280,0
|
|
20241125,172500,204037430,8280,8280,8280,8280,2214
|
|
20241125,172400,204037430,8280,8280,8280,8280,0
|
|
20241125,172300,204037430,8280,8280,8280,8280,0
|
|
20241125,172200,204037430,8280,8280,8280,8280,0
|
|
20241125,172100,204037430,8280,8280,8280,8280,0
|
|
20241125,172000,204037430,8280,8280,8280,8280,0
|
|
20241125,171900,204037430,8280,8280,8280,8280,0
|
|
20241125,171800,204037430,8280,8280,8280,8280,0
|
|
20241125,171700,204037430,8280,8280,8280,8280,0
|
|
20241125,171600,204037430,8280,8280,8280,8280,0
|
|
20241125,171500,204037430,8280,8280,8280,8280,0
|
|
20241125,171400,204037430,8280,8280,8280,8280,0
|
|
20241125,171300,204037430,8280,8280,8280,8280,0
|
|
20241125,171200,204037430,8280,8280,8280,8280,0
|
|
20241125,171100,204037430,8280,8280,8280,8280,0
|
|
20241125,171000,204037430,8280,8280,8280,8280,0
|
|
20241125,170900,204037430,8280,8280,8280,8280,0
|
|
20241125,170800,204037430,8280,8280,8280,8280,0
|
|
20241125,170700,204037430,8280,8280,8280,8280,0
|
|
20241125,170600,204037430,8280,8280,8280,8280,0
|
|
20241125,170500,204037430,8280,8280,8280,8280,0
|
|
20241125,170400,204037430,8280,8280,8280,8280,0
|
|
20241125,170300,204037430,8280,8280,8280,8280,0
|
|
20241125,170200,204037430,8280,8280,8280,8280,0
|
|
20241125,170100,204037430,8280,8280,8280,8280,0
|
|
20241125,170000,204037430,8280,8280,8280,8280,0
|
|
20241125,165900,204037430,8280,8280,8280,8280,0
|
|
20241125,165800,204037430,8280,8280,8280,8280,0
|
|
20241125,165700,204037430,8280,8280,8280,8280,0
|
|
20241125,165600,204037430,8280,8280,8280,8280,0
|
|
20241125,165500,204037430,8280,8280,8280,8280,2214
|
|
20241125,165400,204037430,8280,8280,8280,8280,0
|
|
20241125,165300,204037430,8280,8280,8280,8280,0
|
|
20241125,165200,204037430,8280,8280,8280,8280,0
|
|
20241125,165100,204037430,8280,8280,8280,8280,0
|
|
20241125,165000,204037430,8280,8280,8280,8280,0
|
|
20241125,164900,204037430,8280,8280,8280,8280,0
|
|
20241125,164800,204037430,8280,8280,8280,8280,0
|
|
20241125,164700,204037430,8280,8280,8280,8280,0
|
|
20241125,164600,204037430,8280,8280,8280,8280,0
|
|
20241125,164500,204037430,8280,8280,8280,8280,0
|
|
20241125,164400,204037430,8280,8280,8280,8280,0
|
|
20241125,164300,204037430,8280,8280,8280,8280,0
|
|
20241125,164200,204037430,8280,8280,8280,8280,0
|
|
20241125,164100,204037430,8280,8280,8280,8280,0
|
|
20241125,164000,204037430,8280,8280,8280,8280,0
|
|
20241125,163900,204037430,8280,8280,8280,8280,0
|
|
20241125,163800,204037430,8280,8280,8280,8280,0
|
|
20241125,163700,204037430,8280,8280,8280,8280,0
|
|
20241125,163600,204037430,8280,8280,8280,8280,0
|
|
20241125,163500,204037430,8280,8280,8280,8280,0
|
|
20241125,163400,204037430,8280,8280,8280,8280,0
|
|
20241125,163300,204037430,8280,8280,8280,8280,0
|
|
20241125,163200,204037430,8280,8280,8280,8280,0
|
|
20241125,163100,204037430,8280,8280,8280,8280,0
|
|
20241125,163000,204037430,8280,8280,8280,8280,0
|
|
20241125,162900,204037430,8280,8280,8280,8280,0
|
|
20241125,162800,204037430,8280,8280,8280,8280,0
|
|
20241125,162700,204037430,8280,8280,8280,8280,0
|
|
20241125,162600,204037430,8280,8280,8280,8280,0
|
|
20241125,162500,204037430,8280,8280,8280,8280,2214
|
|
20241125,162400,204037430,8280,8280,8280,8280,0
|
|
20241125,162300,204037430,8280,8280,8280,8280,0
|
|
20241125,162200,204037430,8280,8280,8280,8280,0
|
|
20241125,162100,204037430,8280,8280,8280,8280,0
|
|
20241125,162000,204037430,8280,8280,8280,8280,0
|
|
20241125,161900,204037430,8280,8280,8280,8280,0
|
|
20241125,161800,204037430,8280,8280,8280,8280,0
|
|
20241125,161700,204037430,8280,8280,8280,8280,0
|
|
20241125,161600,204037430,8280,8280,8280,8280,0
|
|
20241125,161500,204037430,8280,8280,8280,8280,0
|
|
20241125,161400,204037430,8280,8280,8280,8280,0
|
|
20241125,161300,204037430,8280,8280,8280,8280,0
|
|
20241125,161200,204037430,8280,8280,8280,8280,0
|
|
20241125,161100,204037430,8280,8280,8280,8280,0
|
|
20241125,161000,204037430,8280,8280,8280,8280,0
|
|
20241125,160900,204037430,8280,8280,8280,8280,0
|
|
20241125,160800,204037430,8280,8280,8280,8280,0
|
|
20241125,160700,204037430,8280,8280,8280,8280,0
|
|
20241125,160600,204037430,8280,8280,8280,8280,0
|
|
20241125,160500,204037430,8280,8280,8280,8280,0
|
|
20241125,160400,204037430,8280,8280,8280,8280,0
|
|
20241125,160300,204037430,8280,8280,8280,8280,0
|
|
20241125,160200,204037430,8280,8280,8280,8280,0
|
|
20241125,160100,204037430,8280,8280,8280,8280,0
|
|
20241125,160000,204037430,8280,8280,8280,8280,0
|
|
20241125,155900,204037430,8280,8280,8280,8280,0
|
|
20241125,155800,204037430,8280,8280,8280,8280,0
|
|
20241125,155700,204037430,8280,8280,8280,8280,0
|
|
20241125,155600,204037430,8280,8280,8280,8280,0
|
|
20241125,155500,204037430,8280,8280,8280,8280,2214
|
|
20241125,155400,204037430,8280,8280,8280,8280,0
|
|
20241125,155300,204037430,8280,8280,8280,8280,0
|
|
20241125,155200,204037430,8280,8280,8280,8280,0
|
|
20241125,155100,204037430,8280,8280,8280,8280,0
|
|
20241125,155000,204037430,8280,8280,8280,8280,0
|
|
20241125,154900,204037430,8280,8280,8280,8280,0
|
|
20241125,154800,204037430,8280,8280,8280,8280,0
|
|
20241125,154700,204037430,8280,8280,8280,8280,0
|
|
20241125,154600,204037430,8280,8280,8280,8280,0
|
|
20241125,154500,204037430,8280,8280,8280,8280,0
|
|
20241125,154400,204037430,8280,8280,8280,8280,0
|
|
20241125,154300,204037430,8280,8280,8280,8280,0
|
|
20241125,154200,204037430,8280,8280,8280,8280,0
|
|
20241125,154100,204037430,8280,8280,8280,8280,0
|
|
20241125,154000,204037430,8280,8280,8280,8280,0
|
|
20241125,153900,204037430,8280,8280,8280,8280,0
|
|
20241125,153800,204037430,8280,8280,8280,8280,0
|
|
20241125,153700,204037430,8280,8280,8280,8280,0
|
|
20241125,153600,204037430,8280,8280,8280,8280,0
|
|
20241125,153500,204037430,8280,8280,8280,8280,0
|
|
20241125,153400,204037430,8280,8280,8280,8280,0
|
|
20241125,153300,204037430,8280,8280,8280,8280,0
|
|
20241125,153200,204037430,8280,8280,8280,8280,0
|
|
20241125,153100,204037430,8280,8280,8280,8280,0
|
|
20241125,153000,204037430,8280,8280,8280,8280,2214
|
|
20241125,152900,185705510,8330,8330,8330,8330,0
|
|
20241125,152800,185705510,8330,8330,8330,8330,0
|
|
20241125,152700,185705510,8330,8330,8330,8330,0
|
|
20241125,152600,185705510,8330,8330,8330,8330,0
|
|
20241125,152500,185705510,8330,8330,8330,8330,0
|
|
20241125,152400,185705510,8330,8330,8330,8330,0
|
|
20241125,152300,185705510,8330,8330,8330,8330,0
|
|
20241125,152200,185705510,8330,8330,8330,8330,0
|
|
20241125,152100,185705510,8330,8330,8330,8330,0
|
|
20241125,152000,185705510,8330,8330,8330,8330,0
|
|
20241125,151900,185705510,8330,8330,8330,8330,0
|
|
20241125,151800,185705510,8330,8330,8330,8330,0
|
|
20241125,151700,185705510,8330,8330,8330,8330,0
|
|
20241125,151600,185705510,8330,8330,8330,8330,0
|
|
20241125,151500,185705510,8330,8280,8330,8280,100
|
|
20241125,151400,184875070,8280,8280,8280,8280,0
|
|
20241125,151300,184875070,8280,8130,8280,8100,1444
|
|
20241125,151200,173117380,8200,8320,8330,8200,3235
|
|
20241125,151100,146390990,8240,8240,8240,8240,0
|
|
20241125,151000,146390990,8240,8240,8240,8240,4
|
|
20241125,150900,146358030,8320,8320,8320,8320,42
|
|
20241125,150800,146008590,8330,8330,8330,8330,4
|
|
20241125,150700,145975270,8240,8240,8240,8240,2
|
|
20241125,150600,145958790,8340,8340,8340,8340,0
|
|
20241125,150500,145958790,8340,8340,8340,8340,0
|
|
20241125,150400,145958790,8340,8340,8340,8340,100
|
|
20241125,150300,145124790,8340,8340,8340,8340,114
|
|
20241125,150200,144174030,8340,8250,8350,8250,1387
|
|
20241125,150100,132618920,8250,8250,8250,8250,1
|
|
20241125,150000,132610670,8320,8320,8320,8320,0
|
|
20241125,145900,132610670,8320,8320,8320,8320,0
|
|
20241125,145800,132610670,8320,8320,8320,8320,0
|
|
20241125,145700,132610670,8320,8320,8320,8320,0
|
|
20241125,145600,132610670,8320,8320,8320,8320,0
|
|
20241125,145500,132610670,8320,8320,8320,8320,0
|
|
20241125,145400,132610670,8320,8320,8320,8320,0
|
|
20241125,145300,132610670,8320,8320,8320,8320,0
|
|
20241125,145200,132610670,8320,8320,8320,8320,0
|
|
20241125,145100,132610670,8320,8320,8320,8320,0
|
|
20241125,145000,132610670,8320,8320,8320,8320,0
|
|
20241125,144900,132610670,8320,8320,8320,8320,0
|
|
20241125,144800,132610670,8320,8320,8320,8320,0
|
|
20241125,144700,132610670,8320,8320,8320,8320,0
|
|
20241125,144600,132610670,8320,8320,8320,8320,0
|
|
20241125,144500,132610670,8320,8320,8320,8320,0
|
|
20241125,144400,132610670,8320,8240,8320,8240,840
|
|
20241125,144300,125628030,8230,8230,8230,8230,0
|
|
20241125,144200,125628030,8230,8230,8230,8230,0
|
|
20241125,144100,125628030,8230,8230,8230,8230,0
|
|
20241125,144000,125628030,8230,8230,8230,8230,0
|
|
20241125,143900,125628030,8230,8230,8230,8230,0
|
|
20241125,143800,125628030,8230,8230,8230,8230,0
|
|
20241125,143700,125628030,8230,8210,8230,8210,133
|
|
20241125,143600,124534990,8200,8200,8200,8200,800
|
|
20241125,143500,117974990,8200,8200,8200,8200,2
|
|
20241125,143400,117958590,8200,8170,8200,8170,306
|
|
20241125,143300,115453890,8170,8170,8170,8170,0
|
|
20241125,143200,115453890,8170,8180,8180,8170,52
|
|
20241125,143100,115029030,8170,8170,8170,8170,0
|
|
20241125,143000,115029030,8170,8170,8170,8170,0
|
|
20241125,142900,115029030,8170,8160,8170,8160,384
|
|
20241125,142800,111895430,8150,8150,8150,8150,10
|
|
20241125,142700,111813930,8150,8150,8150,8150,53
|
|
20241125,142600,111381980,8170,8170,8170,8170,0
|
|
20241125,142500,111381980,8170,8170,8170,8170,10
|
|
20241125,142400,111300280,8150,8150,8150,8150,250
|
|
20241125,142300,109262780,8200,8200,8200,8200,0
|
|
20241125,142200,109262780,8200,8200,8200,8200,0
|
|
20241125,142100,109262780,8200,8200,8200,8200,0
|
|
20241125,142000,109262780,8200,8200,8200,8200,0
|
|
20241125,141900,109262780,8200,8200,8200,8200,0
|
|
20241125,141800,109262780,8200,8210,8210,8100,604
|
|
20241125,141700,104336840,8220,8240,8240,8220,148
|
|
20241125,141600,103118300,8350,8350,8350,8350,0
|
|
20241125,141500,103118300,8350,8350,8350,8350,0
|
|
20241125,141400,103118300,8350,8350,8350,8350,100
|
|
20241125,141300,102283300,8350,8350,8350,8350,0
|
|
20241125,141200,102283300,8350,8350,8350,8350,0
|
|
20241125,141100,102283300,8350,8340,8350,8340,128
|
|
20241125,141000,101214510,8350,8350,8350,8350,0
|
|
20241125,140900,101214510,8350,8350,8350,8350,90
|
|
20241125,140800,100463010,8350,8350,8350,8350,216
|
|
20241125,140700,98659410,8350,8350,8350,8350,115
|
|
20241125,140600,97699160,8350,8350,8350,8350,335
|
|
20241125,140500,94901910,8350,8320,8350,8320,382
|
|
20241125,140400,91713740,8220,8220,8220,8220,0
|
|
20241125,140300,91713740,8220,8220,8220,8220,0
|
|
20241125,140200,91713740,8220,8220,8220,8220,0
|
|
20241125,140100,91713740,8220,8220,8220,8220,0
|
|
20241125,140000,91713740,8220,8220,8220,8220,0
|
|
20241125,135900,91713740,8220,8220,8220,8220,50
|
|
20241125,135800,91302740,8220,8300,8300,8220,60
|
|
20241125,135700,90806340,8300,8300,8300,8300,0
|
|
20241125,135600,90806340,8300,8300,8300,8300,481
|
|
20241125,135500,86814040,8290,8280,8290,8280,22
|
|
20241125,135400,86631680,8210,8210,8210,8210,3
|
|
20241125,135300,86607050,8290,8290,8290,8290,0
|
|
20241125,135200,86607050,8290,8290,8290,8290,4
|
|
20241125,135100,86573890,8290,8290,8290,8290,0
|
|
20241125,135000,86573890,8290,8290,8290,8290,0
|
|
20241125,134900,86573890,8290,8290,8290,8290,308
|
|
20241125,134800,84020570,8200,8210,8280,8200,154
|
|
20241125,134700,82753090,8270,8200,8300,8190,208
|
|
20241125,134600,81040370,8190,8110,8190,8100,4205
|
|
20241125,134500,46842650,8080,8080,8080,8080,0
|
|
20241125,134400,46842650,8080,8080,8080,8080,0
|
|
20241125,134300,46842650,8080,8080,8080,8080,0
|
|
20241125,134200,46842650,8080,8080,8080,8080,0
|
|
20241125,134100,46842650,8080,8080,8080,8080,0
|
|
20241125,134000,46842650,8080,8080,8080,8080,0
|
|
20241125,133900,46842650,8080,8080,8080,8080,0
|
|
20241125,133800,46842650,8080,8080,8080,8080,0
|
|
20241125,133700,46842650,8080,8080,8080,8080,30
|
|
20241125,133600,46600250,8080,8080,8080,8080,0
|
|
20241125,133500,46600250,8080,8080,8080,8080,0
|
|
20241125,133400,46600250,8080,8080,8080,8080,0
|
|
20241125,133300,46600250,8080,8080,8080,8080,0
|
|
20241125,133200,46600250,8080,8080,8080,8080,0
|
|
20241125,133100,46600250,8080,8080,8080,8080,0
|
|
20241125,133000,46600250,8080,8080,8080,8080,39
|
|
20241125,132900,46285130,8080,8080,8080,8080,0
|
|
20241125,132800,46285130,8080,8080,8080,8080,0
|
|
20241125,132700,46285130,8080,8080,8080,8080,0
|
|
20241125,132600,46285130,8080,8080,8080,8080,0
|
|
20241125,132500,46285130,8080,8080,8080,8080,60
|
|
20241125,132400,45800330,8080,8080,8080,8080,40
|
|
20241125,132300,45477130,8080,8080,8080,8080,0
|
|
20241125,132200,45477130,8080,8080,8080,8080,0
|
|
20241125,132100,45477130,8080,8080,8080,8080,0
|
|
20241125,132000,45477130,8080,8080,8080,8080,0
|
|
20241125,131900,45477130,8080,8080,8080,8080,0
|
|
20241125,131800,45477130,8080,8080,8080,8080,0
|
|
20241125,131700,45477130,8080,8080,8080,8080,100
|
|
20241125,131600,44669130,8080,8080,8080,8080,0
|
|
20241125,131500,44669130,8080,8080,8080,8080,0
|
|
20241125,131400,44669130,8080,8080,8080,8080,0
|
|
20241125,131300,44669130,8080,8080,8080,8080,0
|
|
20241125,131200,44669130,8080,8080,8080,8080,0
|
|
20241125,131100,44669130,8080,8080,8080,8080,0
|
|
20241125,131000,44669130,8080,8080,8080,8080,0
|
|
20241125,130900,44669130,8080,8080,8080,8080,0
|
|
20241125,130800,44669130,8080,8080,8080,8080,412
|
|
20241125,130700,41340170,8080,8080,8080,8080,0
|
|
20241125,130600,41340170,8080,8080,8080,8080,0
|
|
20241125,130500,41340170,8080,8080,8080,8080,0
|
|
20241125,130400,41340170,8080,8080,8080,8080,0
|
|
20241125,130300,41340170,8080,8080,8080,8080,0
|
|
20241125,130200,41340170,8080,8080,8080,8080,0
|
|
20241125,130100,41340170,8080,8080,8080,8080,0
|
|
20241125,130000,41340170,8080,8080,8080,8080,0
|
|
20241125,125900,41340170,8080,8080,8080,8080,17
|
|
20241125,125800,41202810,8120,8120,8120,8120,214
|
|
20241125,125700,39465130,8120,8120,8120,8120,4
|
|
20241125,125600,39432650,8080,8080,8080,8080,3
|
|
20241125,125500,39408410,8080,8080,8080,8080,30
|
|
20241125,125400,39166010,8080,8080,8080,8080,0
|
|
20241125,125300,39166010,8080,8080,8080,8080,0
|
|
20241125,125200,39166010,8080,8080,8080,8080,2
|
|
20241125,125100,39149850,8080,8080,8080,8080,1
|
|
20241125,125000,39141770,8080,8080,8080,8080,1
|
|
20241125,124900,39133690,8080,8080,8080,8080,0
|
|
20241125,124800,39133690,8080,8080,8080,8080,0
|
|
20241125,124700,39133690,8080,8080,8080,8080,1
|
|
20241125,124600,39125610,8080,8080,8080,8080,0
|
|
20241125,124500,39125610,8080,8080,8080,8080,0
|
|
20241125,124400,39125610,8080,8080,8080,8080,100
|
|
20241125,124300,38317610,8140,8140,8140,8140,0
|
|
20241125,124200,38317610,8140,8140,8140,8140,0
|
|
20241125,124100,38317610,8140,8140,8140,8140,0
|
|
20241125,124000,38317610,8140,8140,8140,8140,190
|
|
20241125,123900,36771010,8140,8140,8140,8140,0
|
|
20241125,123800,36771010,8140,8140,8140,8140,0
|
|
20241125,123700,36771010,8140,8140,8140,8140,0
|
|
20241125,123600,36771010,8140,8140,8140,8140,0
|
|
20241125,123500,36771010,8140,8140,8140,8140,0
|
|
20241125,123400,36771010,8140,8140,8140,8140,0
|
|
20241125,123300,36771010,8140,8140,8140,8140,0
|
|
20241125,123200,36771010,8140,8140,8140,8140,0
|
|
20241125,123100,36771010,8140,8140,8140,8140,0
|
|
20241125,123000,36771010,8140,8140,8140,8140,0
|
|
20241125,122900,36771010,8140,8140,8140,8140,0
|
|
20241125,122800,36771010,8140,8140,8140,8140,0
|
|
20241125,122700,36771010,8140,8140,8140,8140,0
|
|
20241125,122600,36771010,8140,8140,8140,8140,100
|
|
20241125,122500,35957010,8140,8140,8140,8140,100
|
|
20241125,122400,35143010,8140,8140,8140,8140,0
|
|
20241125,122300,35143010,8140,8140,8140,8140,0
|
|
20241125,122200,35143010,8140,8140,8140,8140,0
|
|
20241125,122100,35143010,8140,8140,8140,8140,0
|
|
20241125,122000,35143010,8140,8140,8140,8140,0
|
|
20241125,121900,35143010,8140,8140,8140,8140,0
|
|
20241125,121800,35143010,8140,8140,8140,8140,0
|
|
20241125,121700,35143010,8140,8140,8140,8140,0
|
|
20241125,121600,35143010,8140,8140,8140,8140,10
|
|
20241125,121500,35061610,8140,8140,8140,8140,0
|
|
20241125,121400,35061610,8140,8140,8140,8140,0
|
|
20241125,121300,35061610,8140,8140,8140,8140,0
|
|
20241125,121200,35061610,8140,8140,8140,8140,0
|
|
20241125,121100,35061610,8140,8140,8140,8140,0
|
|
20241125,121000,35061610,8140,8140,8140,8140,111
|
|
20241125,120900,34158070,8140,8140,8140,8140,0
|
|
20241125,120800,34158070,8140,8140,8140,8140,0
|
|
20241125,120700,34158070,8140,8140,8140,8140,0
|
|
20241125,120600,34158070,8140,8140,8140,8140,0
|
|
20241125,120500,34158070,8140,8140,8140,8140,11
|
|
20241125,120400,34068530,8160,8160,8160,8160,0
|
|
20241125,120300,34068530,8160,8160,8160,8160,0
|
|
20241125,120200,34068530,8160,8160,8160,8160,0
|
|
20241125,120100,34068530,8160,8160,8160,8160,0
|
|
20241125,120000,34068530,8160,8160,8160,8160,116
|
|
20241125,115900,33121970,8140,8140,8140,8140,0
|
|
20241125,115800,33121970,8140,8140,8140,8140,0
|
|
20241125,115700,33121970,8140,8140,8140,8140,0
|
|
20241125,115600,33121970,8140,8140,8140,8140,0
|
|
20241125,115500,33121970,8140,8140,8140,8140,0
|
|
20241125,115400,33121970,8140,8140,8140,8140,0
|
|
20241125,115300,33121970,8140,8140,8140,8140,0
|
|
20241125,115200,33121970,8140,8140,8140,8140,0
|
|
20241125,115100,33121970,8140,8140,8140,8140,0
|
|
20241125,115000,33121970,8140,8140,8140,8140,0
|
|
20241125,114900,33121970,8140,8140,8140,8140,0
|
|
20241125,114800,33121970,8140,8140,8140,8140,0
|
|
20241125,114700,33121970,8140,8140,8140,8140,0
|
|
20241125,114600,33121970,8140,8140,8140,8140,0
|
|
20241125,114500,33121970,8140,8140,8140,8140,0
|
|
20241125,114400,33121970,8140,8140,8140,8140,0
|
|
20241125,114300,33121970,8140,8140,8140,8140,0
|
|
20241125,114200,33121970,8140,8140,8140,8140,0
|
|
20241125,114100,33121970,8140,8140,8140,8140,0
|
|
20241125,114000,33121970,8140,8140,8140,8140,0
|
|
20241125,113900,33121970,8140,8140,8140,8140,0
|
|
20241125,113800,33121970,8140,8140,8140,8140,0
|
|
20241125,113700,33121970,8140,8140,8140,8140,0
|
|
20241125,113600,33121970,8140,8140,8140,8140,0
|
|
20241125,113500,33121970,8140,8140,8140,8140,0
|
|
20241125,113400,33121970,8140,8140,8140,8140,0
|
|
20241125,113300,33121970,8140,8140,8140,8140,0
|
|
20241125,113200,33121970,8140,8140,8140,8140,0
|
|
20241125,113100,33121970,8140,8140,8140,8140,0
|
|
20241125,113000,33121970,8140,8140,8140,8140,0
|
|
20241125,112900,33121970,8140,8140,8140,8140,0
|
|
20241125,112800,33121970,8140,8140,8140,8140,0
|
|
20241125,112700,33121970,8140,8140,8140,8140,0
|
|
20241125,112600,33121970,8140,8140,8140,8140,0
|
|
20241125,112500,33121970,8140,8140,8140,8140,0
|
|
20241125,112400,33121970,8140,8140,8140,8140,0
|
|
20241125,112300,33121970,8140,8140,8140,8140,247
|
|
20241125,112200,31111390,8180,8180,8180,8180,0
|
|
20241125,112100,31111390,8180,8180,8180,8180,0
|
|
20241125,112000,31111390,8180,8180,8180,8180,0
|
|
20241125,111900,31111390,8180,8180,8180,8180,0
|
|
20241125,111800,31111390,8180,8180,8180,8180,0
|
|
20241125,111700,31111390,8180,8180,8180,8180,0
|
|
20241125,111600,31111390,8180,8180,8180,8180,0
|
|
20241125,111500,31111390,8180,8180,8180,8180,0
|
|
20241125,111400,31111390,8180,8180,8180,8180,0
|
|
20241125,111300,31111390,8180,8180,8180,8180,0
|
|
20241125,111200,31111390,8180,8180,8180,8180,0
|
|
20241125,111100,31111390,8180,8180,8180,8180,0
|
|
20241125,111000,31111390,8180,8180,8180,8180,0
|
|
20241125,110900,31111390,8180,8180,8180,8180,0
|
|
20241125,110800,31111390,8180,8180,8180,8180,0
|
|
20241125,110700,31111390,8180,8180,8180,8180,0
|
|
20241125,110600,31111390,8180,8180,8180,8180,0
|
|
20241125,110500,31111390,8180,8180,8180,8180,0
|
|
20241125,110400,31111390,8180,8180,8180,8180,0
|
|
20241125,110300,31111390,8180,8180,8180,8180,0
|
|
20241125,110200,31111390,8180,8180,8180,8180,0
|
|
20241125,110100,31111390,8180,8180,8180,8180,0
|
|
20241125,110000,31111390,8180,8180,8180,8180,0
|
|
20241125,105900,31111390,8180,8180,8180,8180,0
|
|
20241125,105800,31111390,8180,8180,8180,8180,0
|
|
20241125,105700,31111390,8180,8180,8180,8180,175
|
|
20241125,105600,29679890,8180,8180,8180,8180,5
|
|
20241125,105500,29638990,8180,8180,8180,8180,0
|
|
20241125,105400,29638990,8180,8180,8180,8180,0
|
|
20241125,105300,29638990,8180,8180,8180,8180,0
|
|
20241125,105200,29638990,8180,8180,8180,8180,0
|
|
20241125,105100,29638990,8180,8180,8180,8180,0
|
|
20241125,105000,29638990,8180,8180,8180,8180,81
|
|
20241125,104900,28976410,8190,8190,8190,8190,0
|
|
20241125,104800,28976410,8190,8190,8190,8190,0
|
|
20241125,104700,28976410,8190,8190,8190,8190,0
|
|
20241125,104600,28976410,8190,8190,8190,8190,0
|
|
20241125,104500,28976410,8190,8190,8190,8190,0
|
|
20241125,104400,28976410,8190,8190,8190,8190,0
|
|
20241125,104300,28976410,8190,8190,8190,8190,0
|
|
20241125,104200,28976410,8190,8190,8190,8190,0
|
|
20241125,104100,28976410,8190,8190,8190,8190,0
|
|
20241125,104000,28976410,8190,8190,8190,8190,0
|
|
20241125,103900,28976410,8190,8190,8190,8190,0
|
|
20241125,103800,28976410,8190,8190,8190,8190,0
|
|
20241125,103700,28976410,8190,8190,8190,8190,0
|
|
20241125,103600,28976410,8190,8190,8190,8190,0
|
|
20241125,103500,28976410,8190,8190,8190,8190,0
|
|
20241125,103400,28976410,8190,8190,8190,8190,0
|
|
20241125,103300,28976410,8190,8190,8190,8190,0
|
|
20241125,103200,28976410,8190,8190,8190,8190,45
|
|
20241125,103100,28607860,8210,8210,8210,8210,145
|
|
20241125,103000,27417410,8200,8200,8200,8200,0
|
|
20241125,102900,27417410,8200,8200,8200,8200,5
|
|
20241125,102800,27376410,8190,8190,8190,8190,0
|
|
20241125,102700,27376410,8190,8190,8190,8190,0
|
|
20241125,102600,27376410,8190,8190,8190,8190,0
|
|
20241125,102500,27376410,8190,8190,8190,8190,0
|
|
20241125,102400,27376410,8190,8190,8190,8190,0
|
|
20241125,102300,27376410,8190,8190,8190,8190,51
|
|
20241125,102200,26958720,8240,8240,8240,8240,0
|
|
20241125,102100,26958720,8240,8240,8240,8240,0
|
|
20241125,102000,26958720,8240,8240,8240,8240,0
|
|
20241125,101900,26958720,8240,8240,8240,8240,0
|
|
20241125,101800,26958720,8240,8240,8240,8240,0
|
|
20241125,101700,26958720,8240,8240,8240,8240,0
|
|
20241125,101600,26958720,8240,8240,8240,8240,0
|
|
20241125,101500,26958720,8240,8240,8240,8240,0
|
|
20241125,101400,26958720,8240,8240,8240,8240,4
|
|
20241125,101300,26925760,8240,8240,8240,8240,0
|
|
20241125,101200,26925760,8240,8240,8240,8240,0
|
|
20241125,101100,26925760,8240,8240,8240,8240,0
|
|
20241125,101000,26925760,8240,8240,8240,8240,0
|
|
20241125,100900,26925760,8240,8240,8240,8240,40
|
|
20241125,100800,26596160,8240,8240,8240,8240,0
|
|
20241125,100700,26596160,8240,8240,8240,8240,0
|
|
20241125,100600,26596160,8240,8240,8240,8240,1
|
|
20241125,100500,26587920,8250,8250,8250,8250,0
|
|
20241125,100400,26587920,8250,8250,8250,8250,0
|
|
20241125,100300,26587920,8250,8240,8250,8240,126
|
|
20241125,100200,25548680,8200,8190,8200,8190,149
|
|
20241125,100100,24327370,8180,8140,8180,8140,219
|
|
20241125,100000,22538880,8130,8130,8130,8130,5
|
|
20241125,095900,22498230,8140,8140,8140,8140,0
|
|
20241125,095800,22498230,8140,8140,8140,8140,45
|
|
20241125,095700,22131930,8130,8130,8130,8130,11
|
|
20241125,095600,22042500,8130,8130,8130,8130,0
|
|
20241125,095500,22042500,8130,8130,8130,8130,23
|
|
20241125,095400,21855510,8140,8140,8140,8140,0
|
|
20241125,095300,21855510,8140,8120,8140,8120,84
|
|
20241125,095200,21172640,8130,8130,8130,8130,0
|
|
20241125,095100,21172640,8130,8130,8130,8130,0
|
|
20241125,095000,21172640,8130,8130,8130,8130,0
|
|
20241125,094900,21172640,8130,8130,8130,8130,0
|
|
20241125,094800,21172640,8130,8130,8130,8130,1
|
|
20241125,094700,21164510,8150,8150,8150,8150,0
|
|
20241125,094600,21164510,8150,8150,8150,8150,2
|
|
20241125,094500,21148210,8030,8030,8030,8030,0
|
|
20241125,094400,21148210,8030,8030,8030,8030,0
|
|
20241125,094300,21148210,8030,8030,8030,8030,0
|
|
20241125,094200,21148210,8030,8030,8030,8030,0
|
|
20241125,094100,21148210,8030,8030,8030,8030,0
|
|
20241125,094000,21148210,8030,8030,8030,8030,332
|
|
20241125,093900,18482250,8030,8030,8030,8030,0
|
|
20241125,093800,18482250,8030,8030,8030,8030,0
|
|
20241125,093700,18482250,8030,8040,8040,8030,137
|
|
20241125,093600,17381500,8040,8040,8040,8040,0
|
|
20241125,093500,17381500,8040,8040,8040,8040,0
|
|
20241125,093400,17381500,8040,8040,8040,8040,0
|
|
20241125,093300,17381500,8040,8040,8040,8040,0
|
|
20241125,093200,17381500,8040,8040,8040,8040,0
|
|
20241125,093100,17381500,8040,8040,8040,8040,70
|
|
20241125,093000,16818700,8040,8040,8040,8040,0
|
|
20241125,092900,16818700,8040,8040,8040,8040,0
|
|
20241125,092800,16818700,8040,8040,8040,8040,0
|
|
20241125,092700,16818700,8040,8040,8040,8040,0
|
|
20241125,092600,16818700,8040,8040,8040,8040,0
|
|
20241125,092500,16818700,8040,8040,8040,8040,0
|
|
20241125,092400,16818700,8040,8040,8040,8040,0
|
|
20241125,092300,16818700,8040,8040,8040,8040,682
|
|
20241125,092200,11335420,8040,8040,8040,8040,0
|
|
20241125,092100,11335420,8040,8040,8040,8040,0
|
|
20241125,092000,11335420,8040,8040,8040,8040,0
|
|
20241125,091900,11335420,8040,8040,8040,8040,0
|
|
20241125,091800,11335420,8040,8040,8040,8040,0
|
|
20241125,091700,11335420,8040,8040,8040,8040,0
|
|
20241125,091600,11335420,8040,8040,8040,8040,0
|
|
20241125,091500,11335420,8040,8040,8040,8040,0
|
|
20241125,091400,11335420,8040,8040,8040,8040,0
|
|
20241125,091300,11335420,8040,8040,8040,8040,0
|
|
20241125,091200,11335420,8040,8040,8040,8040,42
|
|
20241125,091100,10997740,8170,8170,8170,8170,0
|
|
20241125,091000,10997740,8170,8170,8170,8170,0
|
|
20241125,090900,10997740,8170,8170,8170,8160,200
|
|
20241125,090800,9363900,8170,8160,8170,8160,50
|
|
20241125,090700,8955560,8040,8040,8040,8040,0
|
|
20241125,090600,8955560,8040,8040,8040,8040,1000
|
|
20241125,090500,915560,8170,8170,8170,8170,1
|
|
20241125,090400,907390,8030,8030,8030,8030,0
|
|
20241125,090300,907390,8030,8030,8030,8030,0
|
|
20241125,090200,907390,8030,8030,8030,8030,0
|
|
20241125,090100,907390,8030,8030,8030,8030,93
|
|
20241125,090000,160600,8030,8030,8030,8030,20
|