690 lines
34 KiB
CSV
690 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,202700,86158580,10230,10230,10230,10230,297
|
|
20241125,202600,86158580,10230,10230,10230,10230,0
|
|
20241125,202500,86158580,10230,10230,10230,10230,0
|
|
20241125,202400,86158580,10230,10230,10230,10230,0
|
|
20241125,202300,86158580,10230,10230,10230,10230,0
|
|
20241125,202200,86158580,10230,10230,10230,10230,0
|
|
20241125,202100,86158580,10230,10230,10230,10230,0
|
|
20241125,202000,86158580,10230,10230,10230,10230,0
|
|
20241125,201900,86158580,10230,10230,10230,10230,0
|
|
20241125,201800,86158580,10230,10230,10230,10230,0
|
|
20241125,201700,86158580,10230,10230,10230,10230,0
|
|
20241125,201600,86158580,10230,10230,10230,10230,0
|
|
20241125,201500,86158580,10230,10230,10230,10230,0
|
|
20241125,201400,86158580,10230,10230,10230,10230,0
|
|
20241125,201300,86158580,10230,10230,10230,10230,0
|
|
20241125,201200,86158580,10230,10230,10230,10230,0
|
|
20241125,201100,86158580,10230,10230,10230,10230,0
|
|
20241125,201000,86158580,10230,10230,10230,10230,0
|
|
20241125,200900,86158580,10230,10230,10230,10230,0
|
|
20241125,200800,86158580,10230,10230,10230,10230,0
|
|
20241125,200700,86158580,10230,10230,10230,10230,0
|
|
20241125,200600,86158580,10230,10230,10230,10230,0
|
|
20241125,200500,86158580,10230,10230,10230,10230,0
|
|
20241125,200400,86158580,10230,10230,10230,10230,0
|
|
20241125,200300,86158580,10230,10230,10230,10230,0
|
|
20241125,200200,86158580,10230,10230,10230,10230,0
|
|
20241125,200100,86158580,10230,10230,10230,10230,0
|
|
20241125,200000,86158580,10230,10230,10230,10230,0
|
|
20241125,195900,86158580,10230,10230,10230,10230,0
|
|
20241125,195800,86158580,10230,10230,10230,10230,0
|
|
20241125,195700,86158580,10230,10230,10230,10230,297
|
|
20241125,195600,86158580,10230,10230,10230,10230,0
|
|
20241125,195500,86158580,10230,10230,10230,10230,0
|
|
20241125,195400,86158580,10230,10230,10230,10230,0
|
|
20241125,195300,86158580,10230,10230,10230,10230,0
|
|
20241125,195200,86158580,10230,10230,10230,10230,0
|
|
20241125,195100,86158580,10230,10230,10230,10230,0
|
|
20241125,195000,86158580,10230,10230,10230,10230,0
|
|
20241125,194900,86158580,10230,10230,10230,10230,0
|
|
20241125,194800,86158580,10230,10230,10230,10230,0
|
|
20241125,194700,86158580,10230,10230,10230,10230,0
|
|
20241125,194600,86158580,10230,10230,10230,10230,0
|
|
20241125,194500,86158580,10230,10230,10230,10230,0
|
|
20241125,194400,86158580,10230,10230,10230,10230,0
|
|
20241125,194300,86158580,10230,10230,10230,10230,0
|
|
20241125,194200,86158580,10230,10230,10230,10230,0
|
|
20241125,194100,86158580,10230,10230,10230,10230,0
|
|
20241125,194000,86158580,10230,10230,10230,10230,0
|
|
20241125,193900,86158580,10230,10230,10230,10230,0
|
|
20241125,193800,86158580,10230,10230,10230,10230,0
|
|
20241125,193700,86158580,10230,10230,10230,10230,0
|
|
20241125,193600,86158580,10230,10230,10230,10230,0
|
|
20241125,193500,86158580,10230,10230,10230,10230,0
|
|
20241125,193400,86158580,10230,10230,10230,10230,0
|
|
20241125,193300,86158580,10230,10230,10230,10230,0
|
|
20241125,193200,86158580,10230,10230,10230,10230,0
|
|
20241125,193100,86158580,10230,10230,10230,10230,0
|
|
20241125,193000,86158580,10230,10230,10230,10230,0
|
|
20241125,192900,86158580,10230,10230,10230,10230,0
|
|
20241125,192800,86158580,10230,10230,10230,10230,0
|
|
20241125,192700,86158580,10230,10230,10230,10230,297
|
|
20241125,192600,86158580,10230,10230,10230,10230,0
|
|
20241125,192500,86158580,10230,10230,10230,10230,0
|
|
20241125,192400,86158580,10230,10230,10230,10230,0
|
|
20241125,192300,86158580,10230,10230,10230,10230,0
|
|
20241125,192200,86158580,10230,10230,10230,10230,0
|
|
20241125,192100,86158580,10230,10230,10230,10230,0
|
|
20241125,192000,86158580,10230,10230,10230,10230,0
|
|
20241125,191900,86158580,10230,10230,10230,10230,0
|
|
20241125,191800,86158580,10230,10230,10230,10230,0
|
|
20241125,191700,86158580,10230,10230,10230,10230,0
|
|
20241125,191600,86158580,10230,10230,10230,10230,0
|
|
20241125,191500,86158580,10230,10230,10230,10230,0
|
|
20241125,191400,86158580,10230,10230,10230,10230,0
|
|
20241125,191300,86158580,10230,10230,10230,10230,0
|
|
20241125,191200,86158580,10230,10230,10230,10230,0
|
|
20241125,191100,86158580,10230,10230,10230,10230,0
|
|
20241125,191000,86158580,10230,10230,10230,10230,0
|
|
20241125,190900,86158580,10230,10230,10230,10230,0
|
|
20241125,190800,86158580,10230,10230,10230,10230,0
|
|
20241125,190700,86158580,10230,10230,10230,10230,0
|
|
20241125,190600,86158580,10230,10230,10230,10230,0
|
|
20241125,190500,86158580,10230,10230,10230,10230,0
|
|
20241125,190400,86158580,10230,10230,10230,10230,0
|
|
20241125,190300,86158580,10230,10230,10230,10230,0
|
|
20241125,190200,86158580,10230,10230,10230,10230,0
|
|
20241125,190100,86158580,10230,10230,10230,10230,0
|
|
20241125,190000,86158580,10230,10230,10230,10230,0
|
|
20241125,185900,86158580,10230,10230,10230,10230,0
|
|
20241125,185800,86158580,10230,10230,10230,10230,0
|
|
20241125,185700,86158580,10230,10230,10230,10230,297
|
|
20241125,185600,86158580,10230,10230,10230,10230,0
|
|
20241125,185500,86158580,10230,10230,10230,10230,0
|
|
20241125,185400,86158580,10230,10230,10230,10230,0
|
|
20241125,185300,86158580,10230,10230,10230,10230,0
|
|
20241125,185200,86158580,10230,10230,10230,10230,0
|
|
20241125,185100,86158580,10230,10230,10230,10230,0
|
|
20241125,185000,86158580,10230,10230,10230,10230,0
|
|
20241125,184900,86158580,10230,10230,10230,10230,0
|
|
20241125,184800,86158580,10230,10230,10230,10230,0
|
|
20241125,184700,86158580,10230,10230,10230,10230,0
|
|
20241125,184600,86158580,10230,10230,10230,10230,0
|
|
20241125,184500,86158580,10230,10230,10230,10230,0
|
|
20241125,184400,86158580,10230,10230,10230,10230,0
|
|
20241125,184300,86158580,10230,10230,10230,10230,0
|
|
20241125,184200,86158580,10230,10230,10230,10230,0
|
|
20241125,184100,86158580,10230,10230,10230,10230,0
|
|
20241125,184000,86158580,10230,10230,10230,10230,0
|
|
20241125,183900,86158580,10230,10230,10230,10230,0
|
|
20241125,183800,86158580,10230,10230,10230,10230,0
|
|
20241125,183700,86158580,10230,10230,10230,10230,0
|
|
20241125,183600,86158580,10230,10230,10230,10230,0
|
|
20241125,183500,86158580,10230,10230,10230,10230,0
|
|
20241125,183400,86158580,10230,10230,10230,10230,0
|
|
20241125,183300,86158580,10230,10230,10230,10230,0
|
|
20241125,183200,86158580,10230,10230,10230,10230,0
|
|
20241125,183100,86158580,10230,10230,10230,10230,0
|
|
20241125,183000,86158580,10230,10230,10230,10230,0
|
|
20241125,182900,86158580,10230,10230,10230,10230,0
|
|
20241125,182800,86158580,10230,10230,10230,10230,0
|
|
20241125,182700,86158580,10230,10230,10230,10230,297
|
|
20241125,182600,86158580,10230,10230,10230,10230,0
|
|
20241125,182500,86158580,10230,10230,10230,10230,0
|
|
20241125,182400,86158580,10230,10230,10230,10230,0
|
|
20241125,182300,86158580,10230,10230,10230,10230,0
|
|
20241125,182200,86158580,10230,10230,10230,10230,0
|
|
20241125,182100,86158580,10230,10230,10230,10230,0
|
|
20241125,182000,86158580,10230,10230,10230,10230,0
|
|
20241125,181900,86158580,10230,10230,10230,10230,0
|
|
20241125,181800,86158580,10230,10230,10230,10230,0
|
|
20241125,181700,86158580,10230,10230,10230,10230,0
|
|
20241125,181600,86158580,10230,10230,10230,10230,0
|
|
20241125,181500,86158580,10230,10230,10230,10230,0
|
|
20241125,181400,86158580,10230,10230,10230,10230,0
|
|
20241125,181300,86158580,10230,10230,10230,10230,0
|
|
20241125,181200,86158580,10230,10230,10230,10230,0
|
|
20241125,181100,86158580,10230,10230,10230,10230,0
|
|
20241125,181000,86158580,10230,10230,10230,10230,0
|
|
20241125,180900,86158580,10230,10230,10230,10230,0
|
|
20241125,180800,86158580,10230,10230,10230,10230,0
|
|
20241125,180700,86158580,10230,10230,10230,10230,0
|
|
20241125,180600,86158580,10230,10230,10230,10230,0
|
|
20241125,180500,86158580,10230,10230,10230,10230,0
|
|
20241125,180400,86158580,10230,10230,10230,10230,0
|
|
20241125,180300,86158580,10230,10230,10230,10230,0
|
|
20241125,180200,86158580,10230,10230,10230,10230,0
|
|
20241125,180100,86158580,10230,10230,10230,10230,0
|
|
20241125,180000,86158580,10230,10230,10230,10230,0
|
|
20241125,175900,86158580,10230,10230,10230,10230,0
|
|
20241125,175800,86158580,10230,10230,10230,10230,0
|
|
20241125,175700,86158580,10230,10230,10230,10230,297
|
|
20241125,175600,86158580,10230,10230,10230,10230,0
|
|
20241125,175500,86158580,10230,10230,10230,10230,0
|
|
20241125,175400,86158580,10230,10230,10230,10230,0
|
|
20241125,175300,86158580,10230,10230,10230,10230,0
|
|
20241125,175200,86158580,10230,10230,10230,10230,0
|
|
20241125,175100,86158580,10230,10230,10230,10230,0
|
|
20241125,175000,86158580,10230,10230,10230,10230,0
|
|
20241125,174900,86158580,10230,10230,10230,10230,0
|
|
20241125,174800,86158580,10230,10230,10230,10230,0
|
|
20241125,174700,86158580,10230,10230,10230,10230,0
|
|
20241125,174600,86158580,10230,10230,10230,10230,0
|
|
20241125,174500,86158580,10230,10230,10230,10230,0
|
|
20241125,174400,86158580,10230,10230,10230,10230,0
|
|
20241125,174300,86158580,10230,10230,10230,10230,0
|
|
20241125,174200,86158580,10230,10230,10230,10230,0
|
|
20241125,174100,86158580,10230,10230,10230,10230,0
|
|
20241125,174000,86158580,10230,10230,10230,10230,0
|
|
20241125,173900,86158580,10230,10230,10230,10230,0
|
|
20241125,173800,86158580,10230,10230,10230,10230,0
|
|
20241125,173700,86158580,10230,10230,10230,10230,0
|
|
20241125,173600,86158580,10230,10230,10230,10230,0
|
|
20241125,173500,86158580,10230,10230,10230,10230,0
|
|
20241125,173400,86158580,10230,10230,10230,10230,0
|
|
20241125,173300,86158580,10230,10230,10230,10230,0
|
|
20241125,173200,86158580,10230,10230,10230,10230,0
|
|
20241125,173100,86158580,10230,10230,10230,10230,0
|
|
20241125,173000,86158580,10230,10230,10230,10230,0
|
|
20241125,172900,86158580,10230,10230,10230,10230,0
|
|
20241125,172800,86158580,10230,10230,10230,10230,0
|
|
20241125,172700,86158580,10230,10230,10230,10230,297
|
|
20241125,172600,86158580,10230,10230,10230,10230,0
|
|
20241125,172500,86158580,10230,10230,10230,10230,0
|
|
20241125,172400,86158580,10230,10230,10230,10230,0
|
|
20241125,172300,86158580,10230,10230,10230,10230,0
|
|
20241125,172200,86158580,10230,10230,10230,10230,0
|
|
20241125,172100,86158580,10230,10230,10230,10230,0
|
|
20241125,172000,86158580,10230,10230,10230,10230,0
|
|
20241125,171900,86158580,10230,10230,10230,10230,0
|
|
20241125,171800,86158580,10230,10230,10230,10230,0
|
|
20241125,171700,86158580,10230,10230,10230,10230,0
|
|
20241125,171600,86158580,10230,10230,10230,10230,0
|
|
20241125,171500,86158580,10230,10230,10230,10230,0
|
|
20241125,171400,86158580,10230,10230,10230,10230,0
|
|
20241125,171300,86158580,10230,10230,10230,10230,0
|
|
20241125,171200,86158580,10230,10230,10230,10230,0
|
|
20241125,171100,86158580,10230,10230,10230,10230,0
|
|
20241125,171000,86158580,10230,10230,10230,10230,0
|
|
20241125,170900,86158580,10230,10230,10230,10230,0
|
|
20241125,170800,86158580,10230,10230,10230,10230,0
|
|
20241125,170700,86158580,10230,10230,10230,10230,0
|
|
20241125,170600,86158580,10230,10230,10230,10230,0
|
|
20241125,170500,86158580,10230,10230,10230,10230,0
|
|
20241125,170400,86158580,10230,10230,10230,10230,0
|
|
20241125,170300,86158580,10230,10230,10230,10230,0
|
|
20241125,170200,86158580,10230,10230,10230,10230,0
|
|
20241125,170100,86158580,10230,10230,10230,10230,0
|
|
20241125,170000,86158580,10230,10230,10230,10230,0
|
|
20241125,165900,86158580,10230,10230,10230,10230,0
|
|
20241125,165800,86158580,10230,10230,10230,10230,0
|
|
20241125,165700,86158580,10230,10230,10230,10230,297
|
|
20241125,165600,86158580,10230,10230,10230,10230,0
|
|
20241125,165500,86158580,10230,10230,10230,10230,0
|
|
20241125,165400,86158580,10230,10230,10230,10230,0
|
|
20241125,165300,86158580,10230,10230,10230,10230,0
|
|
20241125,165200,86158580,10230,10230,10230,10230,0
|
|
20241125,165100,86158580,10230,10230,10230,10230,0
|
|
20241125,165000,86158580,10230,10230,10230,10230,0
|
|
20241125,164900,86158580,10230,10230,10230,10230,0
|
|
20241125,164800,86158580,10230,10230,10230,10230,0
|
|
20241125,164700,86158580,10230,10230,10230,10230,0
|
|
20241125,164600,86158580,10230,10230,10230,10230,0
|
|
20241125,164500,86158580,10230,10230,10230,10230,0
|
|
20241125,164400,86158580,10230,10230,10230,10230,0
|
|
20241125,164300,86158580,10230,10230,10230,10230,0
|
|
20241125,164200,86158580,10230,10230,10230,10230,0
|
|
20241125,164100,86158580,10230,10230,10230,10230,0
|
|
20241125,164000,86158580,10230,10230,10230,10230,0
|
|
20241125,163900,86158580,10230,10230,10230,10230,0
|
|
20241125,163800,86158580,10230,10230,10230,10230,0
|
|
20241125,163700,86158580,10230,10230,10230,10230,0
|
|
20241125,163600,86158580,10230,10230,10230,10230,0
|
|
20241125,163500,86158580,10230,10230,10230,10230,0
|
|
20241125,163400,86158580,10230,10230,10230,10230,0
|
|
20241125,163300,86158580,10230,10230,10230,10230,0
|
|
20241125,163200,86158580,10230,10230,10230,10230,0
|
|
20241125,163100,86158580,10230,10230,10230,10230,0
|
|
20241125,163000,86158580,10230,10230,10230,10230,0
|
|
20241125,162900,86158580,10230,10230,10230,10230,0
|
|
20241125,162800,86158580,10230,10230,10230,10230,0
|
|
20241125,162700,86158580,10230,10230,10230,10230,297
|
|
20241125,162600,86158580,10230,10230,10230,10230,0
|
|
20241125,162500,86158580,10230,10230,10230,10230,0
|
|
20241125,162400,86158580,10230,10230,10230,10230,0
|
|
20241125,162300,86158580,10230,10230,10230,10230,0
|
|
20241125,162200,86158580,10230,10230,10230,10230,0
|
|
20241125,162100,86158580,10230,10230,10230,10230,0
|
|
20241125,162000,86158580,10230,10230,10230,10230,0
|
|
20241125,161900,86158580,10230,10230,10230,10230,0
|
|
20241125,161800,86158580,10230,10230,10230,10230,0
|
|
20241125,161700,86158580,10230,10230,10230,10230,0
|
|
20241125,161600,86158580,10230,10230,10230,10230,0
|
|
20241125,161500,86158580,10230,10230,10230,10230,0
|
|
20241125,161400,86158580,10230,10230,10230,10230,0
|
|
20241125,161300,86158580,10230,10230,10230,10230,0
|
|
20241125,161200,86158580,10230,10230,10230,10230,0
|
|
20241125,161100,86158580,10230,10230,10230,10230,0
|
|
20241125,161000,86158580,10230,10230,10230,10230,0
|
|
20241125,160900,86158580,10230,10230,10230,10230,0
|
|
20241125,160800,86158580,10230,10230,10230,10230,0
|
|
20241125,160700,86158580,10230,10230,10230,10230,0
|
|
20241125,160600,86158580,10230,10230,10230,10230,0
|
|
20241125,160500,86158580,10230,10230,10230,10230,0
|
|
20241125,160400,86158580,10230,10230,10230,10230,0
|
|
20241125,160300,86158580,10230,10230,10230,10230,0
|
|
20241125,160200,86158580,10230,10230,10230,10230,0
|
|
20241125,160100,86158580,10230,10230,10230,10230,0
|
|
20241125,160000,86158580,10230,10230,10230,10230,0
|
|
20241125,155900,86158580,10230,10230,10230,10230,0
|
|
20241125,155800,86158580,10230,10230,10230,10230,0
|
|
20241125,155700,86158580,10230,10230,10230,10230,297
|
|
20241125,155600,86158580,10230,10230,10230,10230,0
|
|
20241125,155500,86158580,10230,10230,10230,10230,0
|
|
20241125,155400,86158580,10230,10230,10230,10230,0
|
|
20241125,155300,86158580,10230,10230,10230,10230,0
|
|
20241125,155200,86158580,10230,10230,10230,10230,0
|
|
20241125,155100,86158580,10230,10230,10230,10230,0
|
|
20241125,155000,86158580,10230,10230,10230,10230,0
|
|
20241125,154900,86158580,10230,10230,10230,10230,0
|
|
20241125,154800,86158580,10230,10230,10230,10230,0
|
|
20241125,154700,86158580,10230,10230,10230,10230,0
|
|
20241125,154600,86158580,10230,10230,10230,10230,0
|
|
20241125,154500,86158580,10230,10230,10230,10230,0
|
|
20241125,154400,86158580,10230,10230,10230,10230,0
|
|
20241125,154300,86158580,10230,10230,10230,10230,0
|
|
20241125,154200,86158580,10230,10230,10230,10230,0
|
|
20241125,154100,86158580,10230,10230,10230,10230,0
|
|
20241125,154000,86158580,10230,10230,10230,10230,0
|
|
20241125,153900,86158580,10230,10230,10230,10230,0
|
|
20241125,153800,86158580,10230,10230,10230,10230,0
|
|
20241125,153700,86158580,10230,10230,10230,10230,0
|
|
20241125,153600,86158580,10230,10230,10230,10230,0
|
|
20241125,153500,86158580,10230,10230,10230,10230,0
|
|
20241125,153400,86158580,10230,10230,10230,10230,0
|
|
20241125,153300,86158580,10230,10230,10230,10230,0
|
|
20241125,153200,86158580,10230,10230,10230,10230,0
|
|
20241125,153100,86158580,10230,10230,10230,10230,0
|
|
20241125,153000,86158580,10230,10230,10230,10230,297
|
|
20241125,152900,83120270,10230,10230,10230,10230,0
|
|
20241125,152800,83120270,10230,10230,10230,10230,0
|
|
20241125,152700,83120270,10230,10230,10230,10230,0
|
|
20241125,152600,83120270,10230,10230,10230,10230,0
|
|
20241125,152500,83120270,10230,10230,10230,10230,0
|
|
20241125,152400,83120270,10230,10230,10230,10230,0
|
|
20241125,152300,83120270,10230,10230,10230,10230,0
|
|
20241125,152200,83120270,10230,10230,10230,10230,0
|
|
20241125,152100,83120270,10230,10230,10230,10230,0
|
|
20241125,152000,83120270,10230,10230,10230,10230,0
|
|
20241125,151900,83120270,10230,10230,10230,10230,1
|
|
20241125,151800,83110040,10230,10230,10230,10230,0
|
|
20241125,151700,83110040,10230,10230,10230,10230,0
|
|
20241125,151600,83110040,10230,10230,10230,10230,0
|
|
20241125,151500,83110040,10230,10230,10230,10230,0
|
|
20241125,151400,83110040,10230,10230,10230,10230,0
|
|
20241125,151300,83110040,10230,10230,10230,10230,1
|
|
20241125,151200,83099810,10190,10190,10190,10190,0
|
|
20241125,151100,83099810,10190,10190,10190,10190,0
|
|
20241125,151000,83099810,10190,10190,10190,10190,2
|
|
20241125,150900,83079430,10230,10230,10230,10230,0
|
|
20241125,150800,83079430,10230,10230,10230,10230,0
|
|
20241125,150700,83079430,10230,10230,10230,10230,1
|
|
20241125,150600,83069200,10230,10230,10230,10230,0
|
|
20241125,150500,83069200,10230,10230,10230,10230,0
|
|
20241125,150400,83069200,10230,10230,10230,10230,0
|
|
20241125,150300,83069200,10230,10220,10230,10220,50
|
|
20241125,150200,82557720,10230,10230,10230,10230,0
|
|
20241125,150100,82557720,10230,10230,10230,10230,0
|
|
20241125,150000,82557720,10230,10220,10230,10190,232
|
|
20241125,145900,80191300,10230,10230,10230,10230,0
|
|
20241125,145800,80191300,10230,10230,10230,10230,0
|
|
20241125,145700,80191300,10230,10230,10230,10230,0
|
|
20241125,145600,80191300,10230,10230,10230,10230,0
|
|
20241125,145500,80191300,10230,10230,10230,10230,0
|
|
20241125,145400,80191300,10230,10230,10230,10230,0
|
|
20241125,145300,80191300,10230,10230,10230,10230,0
|
|
20241125,145200,80191300,10230,10230,10230,10230,0
|
|
20241125,145100,80191300,10230,10230,10230,10230,0
|
|
20241125,145000,80191300,10230,10230,10230,10230,0
|
|
20241125,144900,80191300,10230,10230,10230,10230,1
|
|
20241125,144800,80181070,10200,10220,10220,10200,6
|
|
20241125,144700,80119850,10200,10200,10200,10200,0
|
|
20241125,144600,80119850,10200,10210,10210,10200,20
|
|
20241125,144500,79915840,10220,10220,10220,10220,9
|
|
20241125,144400,79823860,10230,10230,10230,10230,0
|
|
20241125,144300,79823860,10230,10230,10230,10230,0
|
|
20241125,144200,79823860,10230,10230,10230,10230,0
|
|
20241125,144100,79823860,10230,10230,10230,10230,0
|
|
20241125,144000,79823860,10230,10230,10230,10230,0
|
|
20241125,143900,79823860,10230,10230,10230,10230,0
|
|
20241125,143800,79823860,10230,10230,10230,10230,6
|
|
20241125,143700,79762480,10230,10230,10230,10230,0
|
|
20241125,143600,79762480,10230,10230,10230,10230,0
|
|
20241125,143500,79762480,10230,10230,10230,10230,0
|
|
20241125,143400,79762480,10230,10230,10230,10230,0
|
|
20241125,143300,79762480,10230,10230,10230,10230,0
|
|
20241125,143200,79762480,10230,10230,10230,10230,0
|
|
20241125,143100,79762480,10230,10230,10230,10230,200
|
|
20241125,143000,77716480,10230,10230,10230,10230,0
|
|
20241125,142900,77716480,10230,10230,10230,10230,0
|
|
20241125,142800,77716480,10230,10230,10230,10230,0
|
|
20241125,142700,77716480,10230,10230,10230,10230,1
|
|
20241125,142600,77706250,10200,10200,10200,10200,0
|
|
20241125,142500,77706250,10200,10200,10200,10200,0
|
|
20241125,142400,77706250,10200,10200,10200,10200,0
|
|
20241125,142300,77706250,10200,10200,10200,10200,0
|
|
20241125,142200,77706250,10200,10200,10200,10200,0
|
|
20241125,142100,77706250,10200,10200,10200,10200,0
|
|
20241125,142000,77706250,10200,10200,10200,10200,0
|
|
20241125,141900,77706250,10200,10200,10200,10200,0
|
|
20241125,141800,77706250,10200,10200,10200,10200,0
|
|
20241125,141700,77706250,10200,10200,10200,10200,164
|
|
20241125,141600,76033450,10200,10200,10200,10200,0
|
|
20241125,141500,76033450,10200,10200,10200,10200,0
|
|
20241125,141400,76033450,10200,10200,10200,10200,0
|
|
20241125,141300,76033450,10200,10200,10200,10200,0
|
|
20241125,141200,76033450,10200,10200,10200,10200,1
|
|
20241125,141100,76023250,10200,10200,10200,10200,0
|
|
20241125,141000,76023250,10200,10200,10200,10200,0
|
|
20241125,140900,76023250,10200,10200,10200,10200,3
|
|
20241125,140800,75992650,10170,10170,10170,10170,0
|
|
20241125,140700,75992650,10170,10170,10170,10170,235
|
|
20241125,140600,73602700,10180,10180,10180,10180,412
|
|
20241125,140500,69408540,10190,10190,10190,10190,436
|
|
20241125,140400,64965700,10190,10190,10190,10190,0
|
|
20241125,140300,64965700,10190,10190,10190,10190,0
|
|
20241125,140200,64965700,10190,10190,10190,10190,36
|
|
20241125,140100,64598860,10200,10200,10200,10200,10
|
|
20241125,140000,64496860,10200,10200,10200,10200,0
|
|
20241125,135900,64496860,10200,10200,10200,10200,0
|
|
20241125,135800,64496860,10200,10200,10200,10200,0
|
|
20241125,135700,64496860,10200,10200,10200,10200,6
|
|
20241125,135600,64435660,10230,10230,10230,10230,0
|
|
20241125,135500,64435660,10230,10230,10230,10230,0
|
|
20241125,135400,64435660,10230,10230,10230,10230,0
|
|
20241125,135300,64435660,10230,10230,10230,10230,0
|
|
20241125,135200,64435660,10230,10230,10230,10230,0
|
|
20241125,135100,64435660,10230,10230,10230,10230,0
|
|
20241125,135000,64435660,10230,10230,10230,10230,0
|
|
20241125,134900,64435660,10230,10230,10230,10230,0
|
|
20241125,134800,64435660,10230,10230,10230,10230,0
|
|
20241125,134700,64435660,10230,10230,10230,10230,0
|
|
20241125,134600,64435660,10230,10230,10230,10230,0
|
|
20241125,134500,64435660,10230,10230,10230,10230,1
|
|
20241125,134400,64425430,10190,10190,10190,10190,0
|
|
20241125,134300,64425430,10190,10220,10220,10190,46
|
|
20241125,134200,63956600,10230,10230,10230,10230,0
|
|
20241125,134100,63956600,10230,10230,10230,10230,4
|
|
20241125,134000,63915680,10230,10230,10230,10230,0
|
|
20241125,133900,63915680,10230,10230,10230,10230,0
|
|
20241125,133800,63915680,10230,10230,10230,10230,0
|
|
20241125,133700,63915680,10230,10230,10230,10230,0
|
|
20241125,133600,63915680,10230,10230,10230,10230,0
|
|
20241125,133500,63915680,10230,10230,10230,10230,0
|
|
20241125,133400,63915680,10230,10230,10230,10230,0
|
|
20241125,133300,63915680,10230,10230,10230,10230,200
|
|
20241125,133200,61869680,10230,10230,10230,10230,10
|
|
20241125,133100,61767380,10230,10230,10230,10230,0
|
|
20241125,133000,61767380,10230,10230,10230,10230,0
|
|
20241125,132900,61767380,10230,10230,10230,10230,210
|
|
20241125,132800,59619080,10230,10230,10230,10230,0
|
|
20241125,132700,59619080,10230,10230,10230,10230,28
|
|
20241125,132600,59332640,10230,10230,10230,10230,0
|
|
20241125,132500,59332640,10230,10230,10230,10230,40
|
|
20241125,132400,58923440,10230,10230,10230,10230,1
|
|
20241125,132300,58913210,10180,10180,10180,10180,0
|
|
20241125,132200,58913210,10180,10180,10180,10180,0
|
|
20241125,132100,58913210,10180,10180,10180,10180,0
|
|
20241125,132000,58913210,10180,10180,10180,10180,0
|
|
20241125,131900,58913210,10180,10180,10180,10180,0
|
|
20241125,131800,58913210,10180,10190,10190,10180,9
|
|
20241125,131700,58821580,10180,10220,10220,10180,266
|
|
20241125,131600,56111840,10250,10250,10250,10250,0
|
|
20241125,131500,56111840,10250,10250,10250,10250,0
|
|
20241125,131400,56111840,10250,10250,10250,10250,0
|
|
20241125,131300,56111840,10250,10250,10250,10250,0
|
|
20241125,131200,56111840,10250,10250,10250,10250,0
|
|
20241125,131100,56111840,10250,10250,10250,10250,0
|
|
20241125,131000,56111840,10250,10250,10250,10250,0
|
|
20241125,130900,56111840,10250,10250,10250,10250,0
|
|
20241125,130800,56111840,10250,10250,10250,10250,0
|
|
20241125,130700,56111840,10250,10250,10250,10250,0
|
|
20241125,130600,56111840,10250,10250,10250,10250,0
|
|
20241125,130500,56111840,10250,10250,10250,10250,0
|
|
20241125,130400,56111840,10250,10250,10250,10250,0
|
|
20241125,130300,56111840,10250,10250,10250,10250,0
|
|
20241125,130200,56111840,10250,10250,10250,10250,0
|
|
20241125,130100,56111840,10250,10250,10250,10250,0
|
|
20241125,130000,56111840,10250,10250,10250,10250,0
|
|
20241125,125900,56111840,10250,10250,10250,10250,0
|
|
20241125,125800,56111840,10250,10250,10250,10250,0
|
|
20241125,125700,56111840,10250,10250,10250,10250,0
|
|
20241125,125600,56111840,10250,10250,10250,10250,0
|
|
20241125,125500,56111840,10250,10250,10250,10250,0
|
|
20241125,125400,56111840,10250,10230,10250,10230,3
|
|
20241125,125300,56081110,10230,10230,10230,10230,0
|
|
20241125,125200,56081110,10230,10230,10230,10230,0
|
|
20241125,125100,56081110,10230,10230,10230,10230,9
|
|
20241125,125000,55989040,10230,10230,10230,10230,0
|
|
20241125,124900,55989040,10230,10230,10230,10230,0
|
|
20241125,124800,55989040,10230,10230,10230,10230,0
|
|
20241125,124700,55989040,10230,10230,10230,10230,0
|
|
20241125,124600,55989040,10230,10230,10230,10230,0
|
|
20241125,124500,55989040,10230,10230,10230,10230,0
|
|
20241125,124400,55989040,10230,10230,10230,10230,0
|
|
20241125,124300,55989040,10230,10230,10230,10230,0
|
|
20241125,124200,55989040,10230,10250,10250,10230,10
|
|
20241125,124100,55886580,10250,10250,10250,10250,0
|
|
20241125,124000,55886580,10250,10250,10250,10250,0
|
|
20241125,123900,55886580,10250,10250,10250,10250,0
|
|
20241125,123800,55886580,10250,10250,10250,10250,0
|
|
20241125,123700,55886580,10250,10250,10250,10250,0
|
|
20241125,123600,55886580,10250,10250,10250,10250,10
|
|
20241125,123500,55784080,10250,10250,10250,10250,13
|
|
20241125,123400,55650830,10250,10250,10250,10250,0
|
|
20241125,123300,55650830,10250,10250,10250,10250,0
|
|
20241125,123200,55650830,10250,10250,10250,10250,0
|
|
20241125,123100,55650830,10250,10250,10250,10250,0
|
|
20241125,123000,55650830,10250,10250,10250,10250,0
|
|
20241125,122900,55650830,10250,10250,10250,10250,0
|
|
20241125,122800,55650830,10250,10250,10250,10250,0
|
|
20241125,122700,55650830,10250,10250,10250,10250,0
|
|
20241125,122600,55650830,10250,10250,10250,10250,8
|
|
20241125,122500,55568830,10240,10240,10240,10240,19
|
|
20241125,122400,55374270,10250,10250,10250,10250,1
|
|
20241125,122300,55364020,10250,10250,10250,10250,1
|
|
20241125,122200,55353770,10250,10250,10250,10250,5
|
|
20241125,122100,55302520,10250,10250,10250,10250,0
|
|
20241125,122000,55302520,10250,10250,10250,10250,4
|
|
20241125,121900,55261520,10250,10250,10250,10250,0
|
|
20241125,121800,55261520,10250,10250,10250,10250,0
|
|
20241125,121700,55261520,10250,10240,10250,10240,22
|
|
20241125,121600,55036210,10240,10240,10240,10240,0
|
|
20241125,121500,55036210,10240,10240,10240,10240,0
|
|
20241125,121400,55036210,10240,10240,10240,10240,1
|
|
20241125,121300,55025970,10240,10240,10240,10240,0
|
|
20241125,121200,55025970,10240,10240,10240,10240,0
|
|
20241125,121100,55025970,10240,10240,10240,10240,0
|
|
20241125,121000,55025970,10240,10240,10240,10240,0
|
|
20241125,120900,55025970,10240,10240,10240,10240,0
|
|
20241125,120800,55025970,10240,10240,10240,10240,0
|
|
20241125,120700,55025970,10240,10240,10240,10240,0
|
|
20241125,120600,55025970,10240,10240,10240,10240,0
|
|
20241125,120500,55025970,10240,10240,10240,10240,0
|
|
20241125,120400,55025970,10240,10240,10240,10240,0
|
|
20241125,120300,55025970,10240,10240,10240,10240,0
|
|
20241125,120200,55025970,10240,10240,10240,10240,0
|
|
20241125,120100,55025970,10240,10240,10240,10240,0
|
|
20241125,120000,55025970,10240,10240,10240,10240,0
|
|
20241125,115900,55025970,10240,10240,10240,10240,1
|
|
20241125,115800,55015730,10200,10200,10200,10200,0
|
|
20241125,115700,55015730,10200,10200,10200,10200,30
|
|
20241125,115600,54709730,10240,10220,10240,10200,31
|
|
20241125,115500,54393350,10240,10240,10240,10240,1
|
|
20241125,115400,54383110,10220,10220,10220,10220,30
|
|
20241125,115300,54076510,10220,10220,10220,10220,0
|
|
20241125,115200,54076510,10220,10220,10220,10220,0
|
|
20241125,115100,54076510,10220,10220,10220,10220,65
|
|
20241125,115000,53412210,10230,10230,10230,10230,100
|
|
20241125,114900,52389210,10230,10230,10230,10230,113
|
|
20241125,114800,51233220,10240,10240,10240,10240,0
|
|
20241125,114700,51233220,10240,10240,10240,10240,0
|
|
20241125,114600,51233220,10240,10240,10240,10240,0
|
|
20241125,114500,51233220,10240,10240,10240,10240,265
|
|
20241125,114400,48519620,10240,10240,10240,10240,8
|
|
20241125,114300,48437700,10240,10240,10240,10240,0
|
|
20241125,114200,48437700,10240,10240,10240,10240,0
|
|
20241125,114100,48437700,10240,10240,10240,10240,0
|
|
20241125,114000,48437700,10240,10240,10240,10240,0
|
|
20241125,113900,48437700,10240,10240,10240,10240,0
|
|
20241125,113800,48437700,10240,10240,10240,10240,0
|
|
20241125,113700,48437700,10240,10240,10240,10240,50
|
|
20241125,113600,47925700,10250,10250,10250,10250,0
|
|
20241125,113500,47925700,10250,10250,10250,10250,5
|
|
20241125,113400,47874450,10250,10250,10250,10250,0
|
|
20241125,113300,47874450,10250,10250,10250,10250,0
|
|
20241125,113200,47874450,10250,10250,10250,10250,2
|
|
20241125,113100,47853950,10250,10250,10250,10250,0
|
|
20241125,113000,47853950,10250,10250,10250,10250,50
|
|
20241125,112900,47341450,10250,10250,10250,10250,0
|
|
20241125,112800,47341450,10250,10250,10250,10250,0
|
|
20241125,112700,47341450,10250,10250,10250,10250,0
|
|
20241125,112600,47341450,10250,10250,10250,10250,0
|
|
20241125,112500,47341450,10250,10250,10250,10250,0
|
|
20241125,112400,47341450,10250,10250,10250,10250,0
|
|
20241125,112300,47341450,10250,10250,10250,10250,0
|
|
20241125,112200,47341450,10250,10250,10250,10250,0
|
|
20241125,112100,47341450,10250,10240,10250,10240,340
|
|
20241125,112000,43856650,10240,10240,10240,10240,0
|
|
20241125,111900,43856650,10240,10240,10240,10240,0
|
|
20241125,111800,43856650,10240,10240,10240,10240,0
|
|
20241125,111700,43856650,10240,10240,10240,10240,0
|
|
20241125,111600,43856650,10240,10240,10240,10240,0
|
|
20241125,111500,43856650,10240,10240,10240,10240,7
|
|
20241125,111400,43784970,10240,10240,10240,10240,0
|
|
20241125,111300,43784970,10240,10240,10240,10240,0
|
|
20241125,111200,43784970,10240,10240,10240,10240,0
|
|
20241125,111100,43784970,10240,10240,10240,10240,0
|
|
20241125,111000,43784970,10240,10240,10240,10240,0
|
|
20241125,110900,43784970,10240,10240,10240,10240,0
|
|
20241125,110800,43784970,10240,10240,10240,10240,0
|
|
20241125,110700,43784970,10240,10240,10240,10240,0
|
|
20241125,110600,43784970,10240,10240,10240,10240,0
|
|
20241125,110500,43784970,10240,10240,10240,10240,0
|
|
20241125,110400,43784970,10240,10240,10240,10240,2
|
|
20241125,110300,43764490,10240,10240,10240,10240,0
|
|
20241125,110200,43764490,10240,10240,10240,10240,1
|
|
20241125,110100,43754250,10230,10230,10230,10230,0
|
|
20241125,110000,43754250,10230,10230,10230,10230,26
|
|
20241125,105900,43488270,10240,10240,10240,10240,0
|
|
20241125,105800,43488270,10240,10240,10240,10240,0
|
|
20241125,105700,43488270,10240,10240,10240,10240,0
|
|
20241125,105600,43488270,10240,10240,10240,10240,0
|
|
20241125,105500,43488270,10240,10240,10240,10240,0
|
|
20241125,105400,43488270,10240,10220,10240,10220,399
|
|
20241125,105300,39402670,10220,10220,10220,10220,137
|
|
20241125,105200,38002530,10220,10210,10220,10210,200
|
|
20241125,105100,35958840,10210,10210,10210,10210,1
|
|
20241125,105000,35948630,10200,10200,10200,10200,0
|
|
20241125,104900,35948630,10200,10200,10200,10200,0
|
|
20241125,104800,35948630,10200,10200,10200,10200,0
|
|
20241125,104700,35948630,10200,10200,10200,10200,0
|
|
20241125,104600,35948630,10200,10200,10200,10200,63
|
|
20241125,104500,35306030,10200,10200,10200,10200,0
|
|
20241125,104400,35306030,10200,10200,10200,10200,0
|
|
20241125,104300,35306030,10200,10200,10200,10200,0
|
|
20241125,104200,35306030,10200,10190,10200,10190,40
|
|
20241125,104100,34898420,10200,10200,10200,10200,101
|
|
20241125,104000,33868220,10210,10210,10210,10210,0
|
|
20241125,103900,33868220,10210,10210,10210,10210,0
|
|
20241125,103800,33868220,10210,10210,10210,10210,0
|
|
20241125,103700,33868220,10210,10210,10210,10210,0
|
|
20241125,103600,33868220,10210,10210,10210,10210,97
|
|
20241125,103500,32877850,10210,10210,10210,10210,0
|
|
20241125,103400,32877850,10210,10210,10210,10210,1
|
|
20241125,103300,32867640,10200,10200,10200,10200,20
|
|
20241125,103200,32663640,10220,10220,10220,10220,0
|
|
20241125,103100,32663640,10220,10220,10220,10220,0
|
|
20241125,103000,32663640,10220,10220,10220,10220,1
|
|
20241125,102900,32653420,10200,10210,10210,10200,200
|
|
20241125,102800,30612310,10210,10210,10210,10210,0
|
|
20241125,102700,30612310,10210,10210,10210,10210,39
|
|
20241125,102600,30214120,10210,10210,10210,10210,10
|
|
20241125,102500,30112020,10220,10220,10220,10220,0
|
|
20241125,102400,30112020,10220,10220,10220,10220,0
|
|
20241125,102300,30112020,10220,10220,10220,10220,0
|
|
20241125,102200,30112020,10220,10220,10220,10220,10
|
|
20241125,102100,30009820,10220,10220,10220,10220,15
|
|
20241125,102000,29856520,10220,10220,10220,10220,100
|
|
20241125,101900,28834520,10240,10240,10240,10240,0
|
|
20241125,101800,28834520,10240,10240,10240,10240,0
|
|
20241125,101700,28834520,10240,10240,10240,10240,0
|
|
20241125,101600,28834520,10240,10240,10240,10240,0
|
|
20241125,101500,28834520,10240,10240,10240,10240,0
|
|
20241125,101400,28834520,10240,10240,10240,10240,0
|
|
20241125,101300,28834520,10240,10240,10240,10240,0
|
|
20241125,101200,28834520,10240,10240,10240,10240,0
|
|
20241125,101100,28834520,10240,10240,10240,10240,10
|
|
20241125,101000,28732120,10240,10240,10240,10240,0
|
|
20241125,100900,28732120,10240,10240,10240,10240,0
|
|
20241125,100800,28732120,10240,10240,10240,10240,0
|
|
20241125,100700,28732120,10240,10240,10240,10240,0
|
|
20241125,100600,28732120,10240,10240,10240,10240,1
|
|
20241125,100500,28721880,10240,10240,10240,10240,0
|
|
20241125,100400,28721880,10240,10240,10240,10240,0
|
|
20241125,100300,28721880,10240,10220,10240,10220,50
|
|
20241125,100200,28210630,10220,10220,10220,10220,0
|
|
20241125,100100,28210630,10220,10220,10220,10220,5
|
|
20241125,100000,28159530,10220,10200,10220,10200,122
|
|
20241125,095900,26915110,10200,10200,10200,10200,0
|
|
20241125,095800,26915110,10200,10200,10200,10200,0
|
|
20241125,095700,26915110,10200,10190,10200,10190,10
|
|
20241125,095600,26813190,10190,10190,10190,10190,140
|
|
20241125,095500,25386590,10160,10160,10160,10160,0
|
|
20241125,095400,25386590,10160,10160,10160,10160,532
|
|
20241125,095300,19981470,10160,10160,10160,10150,451
|
|
20241125,095200,15399790,10160,10160,10160,10160,100
|
|
20241125,095100,14383790,10200,10200,10200,10200,0
|
|
20241125,095000,14383790,10200,10200,10200,10200,0
|
|
20241125,094900,14383790,10200,10200,10200,10200,2
|
|
20241125,094800,14363390,10170,10170,10170,10170,108
|
|
20241125,094700,13265030,10160,10160,10160,10160,26
|
|
20241125,094600,13000870,10160,10160,10160,10160,1
|
|
20241125,094500,12990710,10150,10150,10150,10150,0
|
|
20241125,094400,12990710,10150,10150,10150,10150,0
|
|
20241125,094300,12990710,10150,10150,10150,10150,0
|
|
20241125,094200,12990710,10150,10160,10160,10150,120
|
|
20241125,094100,11772320,10170,10170,10170,10170,3
|
|
20241125,094000,11741810,10170,10170,10170,10170,10
|
|
20241125,093900,11640110,10170,10170,10170,10170,16
|
|
20241125,093800,11477390,10170,10170,10170,10170,0
|
|
20241125,093700,11477390,10170,10170,10170,10170,1
|
|
20241125,093600,11467220,10170,10170,10170,10170,217
|
|
20241125,093500,9260330,10170,10170,10170,10170,0
|
|
20241125,093400,9260330,10170,10170,10170,10170,0
|
|
20241125,093300,9260330,10170,10170,10170,10170,0
|
|
20241125,093200,9260330,10170,10170,10170,10170,50
|
|
20241125,093100,8751830,10170,10170,10170,10170,43
|
|
20241125,093000,8314520,10170,10170,10170,10170,10
|
|
20241125,092900,8212820,10170,10170,10170,10170,80
|
|
20241125,092800,7399220,10170,10220,10220,10170,307
|
|
20241125,092700,4270240,10220,10220,10220,10220,10
|
|
20241125,092600,4168040,10250,10250,10250,10250,0
|
|
20241125,092500,4168040,10250,10250,10250,10250,0
|
|
20241125,092400,4168040,10250,10250,10250,10250,0
|
|
20241125,092300,4168040,10250,10240,10250,10240,2
|
|
20241125,092200,4147550,10240,10240,10240,10240,0
|
|
20241125,092100,4147550,10240,10240,10240,10240,0
|
|
20241125,092000,4147550,10240,10240,10240,10240,5
|
|
20241125,091900,4096350,10240,10240,10240,10240,10
|
|
20241125,091800,3993950,10240,10240,10240,10240,85
|
|
20241125,091700,3123550,10240,10240,10240,10240,0
|
|
20241125,091600,3123550,10240,10240,10240,10240,1
|
|
20241125,091500,3113310,10240,10240,10240,10240,5
|
|
20241125,091400,3062110,10170,10240,10240,10170,147
|
|
20241125,091300,1560400,10270,10270,10270,10270,0
|
|
20241125,091200,1560400,10270,10270,10270,10270,0
|
|
20241125,091100,1560400,10270,10270,10270,10270,100
|
|
20241125,091000,533400,10280,10280,10280,10280,0
|
|
20241125,090900,533400,10280,10280,10280,10280,1
|
|
20241125,090800,523120,10240,10240,10240,10240,29
|
|
20241125,090700,226160,10280,10280,10280,10280,0
|
|
20241125,090600,226160,10280,10280,10280,10280,0
|
|
20241125,090500,226160,10280,10280,10280,10280,0
|
|
20241125,090400,226160,10280,10280,10280,10280,0
|
|
20241125,090300,226160,10280,10280,10280,10280,0
|
|
20241125,090200,226160,10280,10280,10280,10280,1
|
|
20241125,090100,215880,10280,10280,10280,10280,0
|
|
20241125,090000,215880,10280,10280,10280,10280,21
|