622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,191900,313602250,10850,10850,10850,10850,383
|
|
20241125,191800,313602250,10850,10850,10850,10850,0
|
|
20241125,191700,313602250,10850,10850,10850,10850,0
|
|
20241125,191600,313602250,10850,10850,10850,10850,0
|
|
20241125,191500,313602250,10850,10850,10850,10850,0
|
|
20241125,191400,313602250,10850,10850,10850,10850,0
|
|
20241125,191300,313602250,10850,10850,10850,10850,0
|
|
20241125,191200,313602250,10850,10850,10850,10850,0
|
|
20241125,191100,313602250,10850,10850,10850,10850,0
|
|
20241125,191000,313602250,10850,10850,10850,10850,0
|
|
20241125,190900,313602250,10850,10850,10850,10850,0
|
|
20241125,190800,313602250,10850,10850,10850,10850,0
|
|
20241125,190700,313602250,10850,10850,10850,10850,0
|
|
20241125,190600,313602250,10850,10850,10850,10850,0
|
|
20241125,190500,313602250,10850,10850,10850,10850,0
|
|
20241125,190400,313602250,10850,10850,10850,10850,0
|
|
20241125,190300,313602250,10850,10850,10850,10850,0
|
|
20241125,190200,313602250,10850,10850,10850,10850,0
|
|
20241125,190100,313602250,10850,10850,10850,10850,0
|
|
20241125,190000,313602250,10850,10850,10850,10850,0
|
|
20241125,185900,313602250,10850,10850,10850,10850,0
|
|
20241125,185800,313602250,10850,10850,10850,10850,0
|
|
20241125,185700,313602250,10850,10850,10850,10850,0
|
|
20241125,185600,313602250,10850,10850,10850,10850,0
|
|
20241125,185500,313602250,10850,10850,10850,10850,0
|
|
20241125,185400,313602250,10850,10850,10850,10850,0
|
|
20241125,185300,313602250,10850,10850,10850,10850,0
|
|
20241125,185200,313602250,10850,10850,10850,10850,0
|
|
20241125,185100,313602250,10850,10850,10850,10850,0
|
|
20241125,185000,313602250,10850,10850,10850,10850,0
|
|
20241125,184900,313602250,10850,10850,10850,10850,383
|
|
20241125,184800,313602250,10850,10850,10850,10850,0
|
|
20241125,184700,313602250,10850,10850,10850,10850,0
|
|
20241125,184600,313602250,10850,10850,10850,10850,0
|
|
20241125,184500,313602250,10850,10850,10850,10850,0
|
|
20241125,184400,313602250,10850,10850,10850,10850,0
|
|
20241125,184300,313602250,10850,10850,10850,10850,0
|
|
20241125,184200,313602250,10850,10850,10850,10850,0
|
|
20241125,184100,313602250,10850,10850,10850,10850,0
|
|
20241125,184000,313602250,10850,10850,10850,10850,0
|
|
20241125,183900,313602250,10850,10850,10850,10850,0
|
|
20241125,183800,313602250,10850,10850,10850,10850,0
|
|
20241125,183700,313602250,10850,10850,10850,10850,0
|
|
20241125,183600,313602250,10850,10850,10850,10850,0
|
|
20241125,183500,313602250,10850,10850,10850,10850,0
|
|
20241125,183400,313602250,10850,10850,10850,10850,0
|
|
20241125,183300,313602250,10850,10850,10850,10850,0
|
|
20241125,183200,313602250,10850,10850,10850,10850,0
|
|
20241125,183100,313602250,10850,10850,10850,10850,0
|
|
20241125,183000,313602250,10850,10850,10850,10850,0
|
|
20241125,182900,313602250,10850,10850,10850,10850,0
|
|
20241125,182800,313602250,10850,10850,10850,10850,0
|
|
20241125,182700,313602250,10850,10850,10850,10850,0
|
|
20241125,182600,313602250,10850,10850,10850,10850,0
|
|
20241125,182500,313602250,10850,10850,10850,10850,0
|
|
20241125,182400,313602250,10850,10850,10850,10850,0
|
|
20241125,182300,313602250,10850,10850,10850,10850,0
|
|
20241125,182200,313602250,10850,10850,10850,10850,0
|
|
20241125,182100,313602250,10850,10850,10850,10850,0
|
|
20241125,182000,313602250,10850,10850,10850,10850,0
|
|
20241125,181900,313602250,10850,10850,10850,10850,383
|
|
20241125,181800,313602250,10850,10850,10850,10850,0
|
|
20241125,181700,313602250,10850,10850,10850,10850,0
|
|
20241125,181600,313602250,10850,10850,10850,10850,0
|
|
20241125,181500,313602250,10850,10850,10850,10850,0
|
|
20241125,181400,313602250,10850,10850,10850,10850,0
|
|
20241125,181300,313602250,10850,10850,10850,10850,0
|
|
20241125,181200,313602250,10850,10850,10850,10850,0
|
|
20241125,181100,313602250,10850,10850,10850,10850,0
|
|
20241125,181000,313602250,10850,10850,10850,10850,0
|
|
20241125,180900,313602250,10850,10850,10850,10850,0
|
|
20241125,180800,313602250,10850,10850,10850,10850,0
|
|
20241125,180700,313602250,10850,10850,10850,10850,0
|
|
20241125,180600,313602250,10850,10850,10850,10850,0
|
|
20241125,180500,313602250,10850,10850,10850,10850,0
|
|
20241125,180400,313602250,10850,10850,10850,10850,0
|
|
20241125,180300,313602250,10850,10850,10850,10850,0
|
|
20241125,180200,313602250,10850,10850,10850,10850,0
|
|
20241125,180100,313602250,10850,10850,10850,10850,0
|
|
20241125,180000,313602250,10850,10850,10850,10850,0
|
|
20241125,175900,313602250,10850,10850,10850,10850,0
|
|
20241125,175800,313602250,10850,10850,10850,10850,0
|
|
20241125,175700,313602250,10850,10850,10850,10850,0
|
|
20241125,175600,313602250,10850,10850,10850,10850,0
|
|
20241125,175500,313602250,10850,10850,10850,10850,0
|
|
20241125,175400,313602250,10850,10850,10850,10850,0
|
|
20241125,175300,313602250,10850,10850,10850,10850,0
|
|
20241125,175200,313602250,10850,10850,10850,10850,0
|
|
20241125,175100,313602250,10850,10850,10850,10850,0
|
|
20241125,175000,313602250,10850,10850,10850,10850,0
|
|
20241125,174900,313602250,10850,10850,10850,10850,383
|
|
20241125,174800,313602250,10850,10850,10850,10850,0
|
|
20241125,174700,313602250,10850,10850,10850,10850,0
|
|
20241125,174600,313602250,10850,10850,10850,10850,0
|
|
20241125,174500,313602250,10850,10850,10850,10850,0
|
|
20241125,174400,313602250,10850,10850,10850,10850,0
|
|
20241125,174300,313602250,10850,10850,10850,10850,0
|
|
20241125,174200,313602250,10850,10850,10850,10850,0
|
|
20241125,174100,313602250,10850,10850,10850,10850,0
|
|
20241125,174000,313602250,10850,10850,10850,10850,0
|
|
20241125,173900,313602250,10850,10850,10850,10850,0
|
|
20241125,173800,313602250,10850,10850,10850,10850,0
|
|
20241125,173700,313602250,10850,10850,10850,10850,0
|
|
20241125,173600,313602250,10850,10850,10850,10850,0
|
|
20241125,173500,313602250,10850,10850,10850,10850,0
|
|
20241125,173400,313602250,10850,10850,10850,10850,0
|
|
20241125,173300,313602250,10850,10850,10850,10850,0
|
|
20241125,173200,313602250,10850,10850,10850,10850,0
|
|
20241125,173100,313602250,10850,10850,10850,10850,0
|
|
20241125,173000,313602250,10850,10850,10850,10850,0
|
|
20241125,172900,313602250,10850,10850,10850,10850,0
|
|
20241125,172800,313602250,10850,10850,10850,10850,0
|
|
20241125,172700,313602250,10850,10850,10850,10850,0
|
|
20241125,172600,313602250,10850,10850,10850,10850,0
|
|
20241125,172500,313602250,10850,10850,10850,10850,0
|
|
20241125,172400,313602250,10850,10850,10850,10850,0
|
|
20241125,172300,313602250,10850,10850,10850,10850,0
|
|
20241125,172200,313602250,10850,10850,10850,10850,0
|
|
20241125,172100,313602250,10850,10850,10850,10850,0
|
|
20241125,172000,313602250,10850,10850,10850,10850,0
|
|
20241125,171900,313602250,10850,10850,10850,10850,383
|
|
20241125,171800,313602250,10850,10850,10850,10850,0
|
|
20241125,171700,313602250,10850,10850,10850,10850,0
|
|
20241125,171600,313602250,10850,10850,10850,10850,0
|
|
20241125,171500,313602250,10850,10850,10850,10850,0
|
|
20241125,171400,313602250,10850,10850,10850,10850,0
|
|
20241125,171300,313602250,10850,10850,10850,10850,0
|
|
20241125,171200,313602250,10850,10850,10850,10850,0
|
|
20241125,171100,313602250,10850,10850,10850,10850,0
|
|
20241125,171000,313602250,10850,10850,10850,10850,0
|
|
20241125,170900,313602250,10850,10850,10850,10850,0
|
|
20241125,170800,313602250,10850,10850,10850,10850,0
|
|
20241125,170700,313602250,10850,10850,10850,10850,0
|
|
20241125,170600,313602250,10850,10850,10850,10850,0
|
|
20241125,170500,313602250,10850,10850,10850,10850,0
|
|
20241125,170400,313602250,10850,10850,10850,10850,0
|
|
20241125,170300,313602250,10850,10850,10850,10850,0
|
|
20241125,170200,313602250,10850,10850,10850,10850,0
|
|
20241125,170100,313602250,10850,10850,10850,10850,0
|
|
20241125,170000,313602250,10850,10850,10850,10850,0
|
|
20241125,165900,313602250,10850,10850,10850,10850,0
|
|
20241125,165800,313602250,10850,10850,10850,10850,0
|
|
20241125,165700,313602250,10850,10850,10850,10850,0
|
|
20241125,165600,313602250,10850,10850,10850,10850,0
|
|
20241125,165500,313602250,10850,10850,10850,10850,0
|
|
20241125,165400,313602250,10850,10850,10850,10850,0
|
|
20241125,165300,313602250,10850,10850,10850,10850,0
|
|
20241125,165200,313602250,10850,10850,10850,10850,0
|
|
20241125,165100,313602250,10850,10850,10850,10850,0
|
|
20241125,165000,313602250,10850,10850,10850,10850,0
|
|
20241125,164900,313602250,10850,10850,10850,10850,383
|
|
20241125,164800,313602250,10850,10850,10850,10850,0
|
|
20241125,164700,313602250,10850,10850,10850,10850,0
|
|
20241125,164600,313602250,10850,10850,10850,10850,0
|
|
20241125,164500,313602250,10850,10850,10850,10850,0
|
|
20241125,164400,313602250,10850,10850,10850,10850,0
|
|
20241125,164300,313602250,10850,10850,10850,10850,0
|
|
20241125,164200,313602250,10850,10850,10850,10850,0
|
|
20241125,164100,313602250,10850,10850,10850,10850,0
|
|
20241125,164000,313602250,10850,10850,10850,10850,0
|
|
20241125,163900,313602250,10850,10850,10850,10850,0
|
|
20241125,163800,313602250,10850,10850,10850,10850,0
|
|
20241125,163700,313602250,10850,10850,10850,10850,0
|
|
20241125,163600,313602250,10850,10850,10850,10850,0
|
|
20241125,163500,313602250,10850,10850,10850,10850,0
|
|
20241125,163400,313602250,10850,10850,10850,10850,0
|
|
20241125,163300,313602250,10850,10850,10850,10850,0
|
|
20241125,163200,313602250,10850,10850,10850,10850,0
|
|
20241125,163100,313602250,10850,10850,10850,10850,0
|
|
20241125,163000,313602250,10850,10850,10850,10850,0
|
|
20241125,162900,313602250,10850,10850,10850,10850,0
|
|
20241125,162800,313602250,10850,10850,10850,10850,0
|
|
20241125,162700,313602250,10850,10850,10850,10850,0
|
|
20241125,162600,313602250,10850,10850,10850,10850,0
|
|
20241125,162500,313602250,10850,10850,10850,10850,0
|
|
20241125,162400,313602250,10850,10850,10850,10850,0
|
|
20241125,162300,313602250,10850,10850,10850,10850,0
|
|
20241125,162200,313602250,10850,10850,10850,10850,0
|
|
20241125,162100,313602250,10850,10850,10850,10850,0
|
|
20241125,162000,313602250,10850,10850,10850,10850,0
|
|
20241125,161900,313602250,10850,10850,10850,10850,383
|
|
20241125,161800,313602250,10850,10850,10850,10850,0
|
|
20241125,161700,313602250,10850,10850,10850,10850,0
|
|
20241125,161600,313602250,10850,10850,10850,10850,0
|
|
20241125,161500,313602250,10850,10850,10850,10850,0
|
|
20241125,161400,313602250,10850,10850,10850,10850,0
|
|
20241125,161300,313602250,10850,10850,10850,10850,0
|
|
20241125,161200,313602250,10850,10850,10850,10850,0
|
|
20241125,161100,313602250,10850,10850,10850,10850,0
|
|
20241125,161000,313602250,10850,10850,10850,10850,0
|
|
20241125,160900,313602250,10850,10850,10850,10850,0
|
|
20241125,160800,313602250,10850,10850,10850,10850,0
|
|
20241125,160700,313602250,10850,10850,10850,10850,0
|
|
20241125,160600,313602250,10850,10850,10850,10850,0
|
|
20241125,160500,313602250,10850,10850,10850,10850,0
|
|
20241125,160400,313602250,10850,10850,10850,10850,0
|
|
20241125,160300,313602250,10850,10850,10850,10850,0
|
|
20241125,160200,313602250,10850,10850,10850,10850,0
|
|
20241125,160100,313602250,10850,10850,10850,10850,0
|
|
20241125,160000,313602250,10850,10850,10850,10850,0
|
|
20241125,155900,313602250,10850,10850,10850,10850,0
|
|
20241125,155800,313602250,10850,10850,10850,10850,0
|
|
20241125,155700,313602250,10850,10850,10850,10850,0
|
|
20241125,155600,313602250,10850,10850,10850,10850,0
|
|
20241125,155500,313602250,10850,10850,10850,10850,0
|
|
20241125,155400,313602250,10850,10850,10850,10850,0
|
|
20241125,155300,313602250,10850,10850,10850,10850,0
|
|
20241125,155200,313602250,10850,10850,10850,10850,0
|
|
20241125,155100,313602250,10850,10850,10850,10850,0
|
|
20241125,155000,313602250,10850,10850,10850,10850,0
|
|
20241125,154900,313602250,10850,10850,10850,10850,383
|
|
20241125,154800,313602250,10850,10850,10850,10850,0
|
|
20241125,154700,313602250,10850,10850,10850,10850,0
|
|
20241125,154600,313602250,10850,10850,10850,10850,0
|
|
20241125,154500,313602250,10850,10850,10850,10850,0
|
|
20241125,154400,313602250,10850,10850,10850,10850,0
|
|
20241125,154300,313602250,10850,10850,10850,10850,0
|
|
20241125,154200,313602250,10850,10850,10850,10850,0
|
|
20241125,154100,313602250,10850,10850,10850,10850,0
|
|
20241125,154000,313602250,10850,10850,10850,10850,0
|
|
20241125,153900,313602250,10850,10850,10850,10850,0
|
|
20241125,153800,313602250,10850,10850,10850,10850,0
|
|
20241125,153700,313602250,10850,10850,10850,10850,0
|
|
20241125,153600,313602250,10850,10850,10850,10850,0
|
|
20241125,153500,313602250,10850,10850,10850,10850,0
|
|
20241125,153400,313602250,10850,10850,10850,10850,0
|
|
20241125,153300,313602250,10850,10850,10850,10850,0
|
|
20241125,153200,313602250,10850,10850,10850,10850,0
|
|
20241125,153100,313602250,10850,10850,10850,10850,0
|
|
20241125,153000,313602250,10850,10850,10850,10850,383
|
|
20241125,152900,309446700,10860,10860,10860,10860,0
|
|
20241125,152800,309446700,10860,10860,10860,10860,0
|
|
20241125,152700,309446700,10860,10860,10860,10860,0
|
|
20241125,152600,309446700,10860,10860,10860,10860,0
|
|
20241125,152500,309446700,10860,10860,10860,10860,0
|
|
20241125,152400,309446700,10860,10860,10860,10860,0
|
|
20241125,152300,309446700,10860,10860,10860,10860,0
|
|
20241125,152200,309446700,10860,10860,10860,10860,0
|
|
20241125,152100,309446700,10860,10860,10860,10860,0
|
|
20241125,152000,309446700,10860,10860,10860,10860,0
|
|
20241125,151900,309446700,10860,10840,10870,10840,76
|
|
20241125,151800,308621650,10840,10840,10840,10840,24
|
|
20241125,151700,308361490,10840,10840,10840,10840,2
|
|
20241125,151600,308339810,10850,10850,10850,10850,0
|
|
20241125,151500,308339810,10850,10850,10850,10850,0
|
|
20241125,151400,308339810,10850,10850,10850,10850,3
|
|
20241125,151300,308307260,10840,10840,10840,10840,150
|
|
20241125,151200,306681260,10870,10860,10870,10860,4
|
|
20241125,151100,306637810,10840,10840,10840,10840,0
|
|
20241125,151000,306637810,10840,10840,10840,10840,1
|
|
20241125,150900,306626970,10840,10840,10840,10840,7
|
|
20241125,150800,306551090,10860,10860,10860,10860,0
|
|
20241125,150700,306551090,10860,10860,10860,10860,0
|
|
20241125,150600,306551090,10860,10860,10860,10860,0
|
|
20241125,150500,306551090,10860,10860,10860,10860,0
|
|
20241125,150400,306551090,10860,10860,10860,10860,0
|
|
20241125,150300,306551090,10860,10860,10860,10860,1
|
|
20241125,150200,306540230,10850,10850,10850,10850,0
|
|
20241125,150100,306540230,10850,10850,10850,10850,0
|
|
20241125,150000,306540230,10850,10850,10850,10850,1
|
|
20241125,145900,306529380,10860,10860,10860,10860,0
|
|
20241125,145800,306529380,10860,10860,10860,10860,0
|
|
20241125,145700,306529380,10860,10860,10860,10860,1
|
|
20241125,145600,306518520,10860,10860,10860,10860,3
|
|
20241125,145500,306485940,10870,10860,10870,10860,2
|
|
20241125,145400,306464210,10860,10860,10860,10860,1
|
|
20241125,145300,306453350,10870,10870,10870,10870,0
|
|
20241125,145200,306453350,10870,10870,10870,10870,0
|
|
20241125,145100,306453350,10870,10870,10870,10870,0
|
|
20241125,145000,306453350,10870,10860,10870,10860,22
|
|
20241125,144900,306214220,10860,10850,10860,10850,246
|
|
20241125,144800,303542680,10850,10860,10860,10850,24
|
|
20241125,144700,303282050,10850,10850,10850,10850,6
|
|
20241125,144600,303216950,10830,10830,10830,10830,0
|
|
20241125,144500,303216950,10830,10830,10830,10830,0
|
|
20241125,144400,303216950,10830,10830,10830,10830,0
|
|
20241125,144300,303216950,10830,10830,10830,10830,0
|
|
20241125,144200,303216950,10830,10830,10830,10830,0
|
|
20241125,144100,303216950,10830,10830,10830,10830,0
|
|
20241125,144000,303216950,10830,10830,10830,10830,0
|
|
20241125,143900,303216950,10830,10830,10830,10830,0
|
|
20241125,143800,303216950,10830,10850,10850,10830,23
|
|
20241125,143700,302967820,10830,10830,10830,10830,0
|
|
20241125,143600,302967820,10830,10830,10830,10830,0
|
|
20241125,143500,302967820,10830,10830,10830,10830,0
|
|
20241125,143400,302967820,10830,10830,10830,10830,0
|
|
20241125,143300,302967820,10830,10830,10830,10830,0
|
|
20241125,143200,302967820,10830,10830,10830,10830,23
|
|
20241125,143100,302718730,10830,10830,10830,10830,0
|
|
20241125,143000,302718730,10830,10830,10830,10830,0
|
|
20241125,142900,302718730,10830,10830,10830,10830,0
|
|
20241125,142800,302718730,10830,10830,10830,10830,0
|
|
20241125,142700,302718730,10830,10850,10850,10830,203
|
|
20241125,142600,300520180,10850,10850,10850,10850,6
|
|
20241125,142500,300455080,10850,10850,10860,10850,19
|
|
20241125,142400,300248810,10830,10830,10830,10830,0
|
|
20241125,142300,300248810,10830,10830,10830,10830,0
|
|
20241125,142200,300248810,10830,10850,10850,10830,133
|
|
20241125,142100,298806220,10840,10840,10840,10840,3
|
|
20241125,142000,298773700,10820,10840,10850,10820,81
|
|
20241125,141900,297895670,10850,10850,10850,10850,16
|
|
20241125,141800,297722070,10850,10850,10850,10850,2
|
|
20241125,141700,297700370,10850,10840,10850,10840,4
|
|
20241125,141600,297656980,10860,10860,10860,10860,0
|
|
20241125,141500,297656980,10860,10840,10860,10840,6
|
|
20241125,141400,297591850,10830,10830,10830,10830,0
|
|
20241125,141300,297591850,10830,10830,10830,10830,0
|
|
20241125,141200,297591850,10830,10820,10830,10810,24
|
|
20241125,141100,297332280,10820,10820,10820,10820,0
|
|
20241125,141000,297332280,10820,10820,10820,10820,3
|
|
20241125,140900,297299820,10820,10820,10820,10820,0
|
|
20241125,140800,297299820,10820,10820,10820,10820,0
|
|
20241125,140700,297299820,10820,10820,10820,10820,0
|
|
20241125,140600,297299820,10820,10820,10820,10820,0
|
|
20241125,140500,297299820,10820,10820,10820,10820,0
|
|
20241125,140400,297299820,10820,10820,10820,10820,1
|
|
20241125,140300,297289000,10820,10820,10820,10820,0
|
|
20241125,140200,297289000,10820,10820,10820,10820,51
|
|
20241125,140100,296737180,10850,10850,10850,10850,0
|
|
20241125,140000,296737180,10850,10850,10850,10850,0
|
|
20241125,135900,296737180,10850,10850,10850,10850,0
|
|
20241125,135800,296737180,10850,10850,10850,10850,0
|
|
20241125,135700,296737180,10850,10850,10850,10850,0
|
|
20241125,135600,296737180,10850,10850,10850,10850,0
|
|
20241125,135500,296737180,10850,10850,10850,10850,0
|
|
20241125,135400,296737180,10850,10840,10850,10840,121
|
|
20241125,135300,295424340,10850,10840,10850,10840,25
|
|
20241125,135200,295153310,10820,10840,10840,10820,131
|
|
20241125,135100,293733730,10840,10840,10840,10840,0
|
|
20241125,135000,293733730,10840,10840,10840,10840,9
|
|
20241125,134900,293636170,10840,10840,10840,10840,0
|
|
20241125,134800,293636170,10840,10820,10840,10820,63
|
|
20241125,134700,292954350,10830,10830,10830,10830,0
|
|
20241125,134600,292954350,10830,10820,10830,10820,14
|
|
20241125,134500,292802740,10820,10820,10820,10820,0
|
|
20241125,134400,292802740,10820,10820,10820,10820,153
|
|
20241125,134300,291147280,10800,10800,10800,10800,0
|
|
20241125,134200,291147280,10800,10810,10810,10800,23
|
|
20241125,134100,290898850,10830,10830,10830,10830,0
|
|
20241125,134000,290898850,10830,10830,10830,10830,47
|
|
20241125,133900,290389840,10810,10810,10810,10810,457
|
|
20241125,133800,285449670,10820,10820,10820,10820,1
|
|
20241125,133700,285438850,10820,10810,10820,10800,437
|
|
20241125,133600,280716210,10830,10830,10830,10830,0
|
|
20241125,133500,280716210,10830,10830,10830,10830,0
|
|
20241125,133400,280716210,10830,10830,10830,10830,13
|
|
20241125,133300,280575420,10800,10800,10800,10800,0
|
|
20241125,133200,280575420,10800,10800,10800,10800,23
|
|
20241125,133100,280327020,10860,10860,10860,10860,0
|
|
20241125,133000,280327020,10860,10820,10860,10820,3
|
|
20241125,132900,280294480,10860,10860,10860,10860,0
|
|
20241125,132800,280294480,10860,10860,10860,10860,26
|
|
20241125,132700,280012120,10810,10810,10810,10790,4041
|
|
20241125,132600,236397280,10830,10790,10830,10790,432
|
|
20241125,132500,231730740,10810,10820,10820,10800,1901
|
|
20241125,132400,211173390,10830,10830,10830,10830,0
|
|
20241125,132300,211173390,10830,10840,10840,10820,1248
|
|
20241125,132200,197659000,10840,10840,10840,10840,24
|
|
20241125,132100,197398840,10860,10860,10860,10860,0
|
|
20241125,132000,197398840,10860,10860,10860,10860,0
|
|
20241125,131900,197398840,10860,10860,10860,10860,33
|
|
20241125,131800,197040460,10860,10860,10860,10860,1714
|
|
20241125,131700,178426420,10860,10860,10860,10860,18
|
|
20241125,131600,178230940,10860,10860,10860,10860,42
|
|
20241125,131500,177774820,10830,10860,10860,10830,304
|
|
20241125,131400,174475750,10830,10830,10830,10830,0
|
|
20241125,131300,174475750,10830,10830,10830,10830,0
|
|
20241125,131200,174475750,10830,10850,10850,10830,24
|
|
20241125,131100,174215720,10860,10850,10860,10850,21
|
|
20241125,131000,173987860,10850,10850,10850,10850,20
|
|
20241125,130900,173770860,10870,10870,10870,10870,11
|
|
20241125,130800,173651290,10870,10870,10870,10870,0
|
|
20241125,130700,173651290,10870,10870,10870,10870,0
|
|
20241125,130600,173651290,10870,10870,10870,10870,2
|
|
20241125,130500,173629550,10830,10830,10830,10830,0
|
|
20241125,130400,173629550,10830,10830,10830,10830,0
|
|
20241125,130300,173629550,10830,10830,10830,10830,0
|
|
20241125,130200,173629550,10830,10860,10870,10830,113
|
|
20241125,130100,172402980,10850,10850,10850,10850,436
|
|
20241125,130000,167672380,10840,10840,10840,10840,0
|
|
20241125,125900,167672380,10840,10840,10840,10840,1798
|
|
20241125,125800,148182060,10840,10840,10840,10840,0
|
|
20241125,125700,148182060,10840,10840,10840,10840,0
|
|
20241125,125600,148182060,10840,10840,10840,10840,0
|
|
20241125,125500,148182060,10840,10840,10840,10840,61
|
|
20241125,125400,147520820,10820,10820,10820,10820,0
|
|
20241125,125300,147520820,10820,10820,10820,10820,0
|
|
20241125,125200,147520820,10820,10820,10820,10820,0
|
|
20241125,125100,147520820,10820,10820,10820,10820,0
|
|
20241125,125000,147520820,10820,10820,10820,10820,0
|
|
20241125,124900,147520820,10820,10820,10820,10820,0
|
|
20241125,124800,147520820,10820,10820,10820,10820,0
|
|
20241125,124700,147520820,10820,10820,10820,10820,0
|
|
20241125,124600,147520820,10820,10820,10820,10820,0
|
|
20241125,124500,147520820,10820,10820,10820,10820,0
|
|
20241125,124400,147520820,10820,10820,10820,10820,0
|
|
20241125,124300,147520820,10820,10820,10820,10820,0
|
|
20241125,124200,147520820,10820,10820,10820,10820,0
|
|
20241125,124100,147520820,10820,10820,10820,10820,0
|
|
20241125,124000,147520820,10820,10820,10820,10820,0
|
|
20241125,123900,147520820,10820,10820,10820,10820,0
|
|
20241125,123800,147520820,10820,10820,10820,10820,0
|
|
20241125,123700,147520820,10820,10820,10820,10820,0
|
|
20241125,123600,147520820,10820,10820,10820,10820,0
|
|
20241125,123500,147520820,10820,10820,10820,10820,370
|
|
20241125,123400,143517420,10810,10830,10830,10810,1000
|
|
20241125,123300,132699470,10830,10830,10830,10830,0
|
|
20241125,123200,132699470,10830,10830,10830,10830,20
|
|
20241125,123100,132482870,10830,10830,10830,10830,2
|
|
20241125,123000,132461210,10860,10830,10860,10830,5
|
|
20241125,122900,132407010,10850,10830,10850,10830,1253
|
|
20241125,122800,118811980,10830,10830,10830,10830,13
|
|
20241125,122700,118671190,10830,10830,10830,10830,0
|
|
20241125,122600,118671190,10830,10830,10830,10830,0
|
|
20241125,122500,118671190,10830,10830,10830,10830,0
|
|
20241125,122400,118671190,10830,10830,10830,10830,0
|
|
20241125,122300,118671190,10830,10830,10830,10830,0
|
|
20241125,122200,118671190,10830,10830,10830,10830,0
|
|
20241125,122100,118671190,10830,10830,10830,10830,0
|
|
20241125,122000,118671190,10830,10830,10830,10830,0
|
|
20241125,121900,118671190,10830,10830,10830,10830,0
|
|
20241125,121800,118671190,10830,10830,10830,10830,0
|
|
20241125,121700,118671190,10830,10830,10830,10830,0
|
|
20241125,121600,118671190,10830,10830,10830,10830,0
|
|
20241125,121500,118671190,10830,10830,10830,10830,2
|
|
20241125,121400,118649530,10830,10830,10830,10830,0
|
|
20241125,121300,118649530,10830,10830,10830,10830,0
|
|
20241125,121200,118649530,10830,10830,10830,10830,0
|
|
20241125,121100,118649530,10830,10830,10830,10830,0
|
|
20241125,121000,118649530,10830,10830,10830,10830,0
|
|
20241125,120900,118649530,10830,10830,10830,10830,0
|
|
20241125,120800,118649530,10830,10830,10830,10830,296
|
|
20241125,120700,115443850,10810,10810,10810,10810,25
|
|
20241125,120600,115173600,10830,10830,10830,10830,0
|
|
20241125,120500,115173600,10830,10830,10830,10830,0
|
|
20241125,120400,115173600,10830,10830,10830,10830,0
|
|
20241125,120300,115173600,10830,10830,10830,10830,0
|
|
20241125,120200,115173600,10830,10830,10830,10830,0
|
|
20241125,120100,115173600,10830,10830,10830,10830,0
|
|
20241125,120000,115173600,10830,10830,10830,10830,41
|
|
20241125,115900,114729570,10840,10840,10840,10840,100
|
|
20241125,115800,113645570,10840,10840,10840,10840,0
|
|
20241125,115700,113645570,10840,10840,10840,10840,0
|
|
20241125,115600,113645570,10840,10840,10840,10840,0
|
|
20241125,115500,113645570,10840,10840,10840,10840,0
|
|
20241125,115400,113645570,10840,10840,10840,10840,0
|
|
20241125,115300,113645570,10840,10840,10840,10840,0
|
|
20241125,115200,113645570,10840,10840,10840,10840,0
|
|
20241125,115100,113645570,10840,10840,10840,10840,0
|
|
20241125,115000,113645570,10840,10840,10840,10840,5
|
|
20241125,114900,113591370,10840,10840,10840,10840,0
|
|
20241125,114800,113591370,10840,10840,10840,10840,4
|
|
20241125,114700,113548010,10840,10840,10840,10840,0
|
|
20241125,114600,113548010,10840,10840,10840,10840,4
|
|
20241125,114500,113504650,10840,10840,10840,10840,4
|
|
20241125,114400,113461290,10840,10840,10840,10840,0
|
|
20241125,114300,113461290,10840,10830,10840,10830,52
|
|
20241125,114200,112898080,10830,10830,10830,10830,0
|
|
20241125,114100,112898080,10830,10830,10830,10830,4
|
|
20241125,114000,112854760,10830,10830,10830,10830,4
|
|
20241125,113900,112811440,10830,10830,10830,10830,0
|
|
20241125,113800,112811440,10830,10830,10830,10830,4
|
|
20241125,113700,112768120,10830,10830,10830,10830,0
|
|
20241125,113600,112768120,10830,10830,10830,10830,5
|
|
20241125,113500,112713970,10830,10830,10830,10830,4
|
|
20241125,113400,112670650,10810,10810,10810,10810,5
|
|
20241125,113300,112616600,10800,10800,10840,10800,9
|
|
20241125,113200,112519280,10800,10810,10810,10800,23
|
|
20241125,113100,112270870,10840,10810,10840,10810,6
|
|
20241125,113000,112205860,10840,10840,10840,10840,4
|
|
20241125,112900,112162500,10840,10840,10840,10840,0
|
|
20241125,112800,112162500,10840,10840,10840,10840,4
|
|
20241125,112700,112119140,10800,10800,10800,10800,0
|
|
20241125,112600,112119140,10800,10840,10840,10800,9
|
|
20241125,112500,112021780,10820,10800,10820,10770,1241
|
|
20241125,112400,98627380,10820,10840,10840,10820,143
|
|
20241125,112300,97079700,10860,10860,10860,10860,4
|
|
20241125,112200,97036260,10830,10860,10860,10830,27
|
|
20241125,112100,96743730,10860,10860,10860,10860,0
|
|
20241125,112000,96743730,10860,10850,10860,10850,5
|
|
20241125,111900,96689440,10850,10850,10850,10850,0
|
|
20241125,111800,96689440,10850,10850,10850,10850,0
|
|
20241125,111700,96689440,10850,10850,10850,10850,4
|
|
20241125,111600,96646040,10850,10850,10850,10850,0
|
|
20241125,111500,96646040,10850,10850,10850,10850,6
|
|
20241125,111400,96580940,10840,10840,10840,10840,2
|
|
20241125,111300,96559260,10840,10840,10840,10840,8
|
|
20241125,111200,96472540,10840,10860,10860,10840,25
|
|
20241125,111100,96201500,10860,10860,10860,10860,2
|
|
20241125,111000,96179780,10850,10850,10850,10850,1
|
|
20241125,110900,96168930,10860,10850,10860,10850,4
|
|
20241125,110800,96125520,10860,10860,10860,10860,2
|
|
20241125,110700,96103800,10860,10860,10860,10860,2
|
|
20241125,110600,96082080,10860,10860,10860,10860,2
|
|
20241125,110500,96060360,10850,10860,10860,10850,3
|
|
20241125,110400,96027800,10860,10860,10860,10860,2
|
|
20241125,110300,96006080,10860,10860,10860,10860,2
|
|
20241125,110200,95984360,10860,10860,10860,10850,27
|
|
20241125,110100,95691370,10870,10870,10870,10870,1
|
|
20241125,110000,95680500,10870,10870,10870,10870,2
|
|
20241125,105900,95658760,10860,10860,10870,10860,579
|
|
20241125,105800,89370270,10860,10860,10860,10860,4
|
|
20241125,105700,89326830,10860,10860,10860,10860,1
|
|
20241125,105600,89315970,10860,10860,10860,10860,2
|
|
20241125,105500,89294250,10860,10860,10860,10860,2
|
|
20241125,105400,89272530,10860,10860,10860,10830,26
|
|
20241125,105300,88990830,10860,10860,10860,10860,3
|
|
20241125,105200,88958250,10830,10860,10860,10830,26
|
|
20241125,105100,88676610,10860,10860,10860,10860,4
|
|
20241125,105000,88633170,10860,10860,10860,10860,1
|
|
20241125,104900,88622310,10860,10860,10860,10860,2
|
|
20241125,104800,88600590,10860,10860,10860,10860,2
|
|
20241125,104700,88578870,10860,10860,10860,10860,4
|
|
20241125,104600,88535430,10860,10860,10860,10860,1
|
|
20241125,104500,88524570,10860,10860,10860,10860,2
|
|
20241125,104400,88502850,10860,10850,10860,10850,3
|
|
20241125,104300,88470280,10860,10850,10860,10850,3
|
|
20241125,104200,88437710,10830,10860,10860,10830,25
|
|
20241125,104100,88166910,10860,10860,10860,10860,3
|
|
20241125,104000,88134330,10850,10860,10860,10830,82
|
|
20241125,103900,87246190,10860,10860,10860,10860,2
|
|
20241125,103800,87224470,10860,10860,10860,10860,1
|
|
20241125,103700,87213610,10860,10860,10860,10860,2
|
|
20241125,103600,87191890,10860,10860,10860,10860,7
|
|
20241125,103500,87115870,10860,10860,10860,10860,2
|
|
20241125,103400,87094150,10860,10860,10860,10860,1
|
|
20241125,103300,87083290,10860,10860,10860,10860,239
|
|
20241125,103200,84487750,10860,10860,10860,10830,31
|
|
20241125,103100,84151810,10860,10860,10860,10860,2
|
|
20241125,103000,84130090,10860,10860,10860,10860,1
|
|
20241125,102900,84119230,10860,10850,10860,10850,131
|
|
20241125,102800,82696770,10850,10850,10850,10850,2
|
|
20241125,102700,82675070,10850,10850,10850,10850,2
|
|
20241125,102600,82653370,10850,10850,10850,10850,4
|
|
20241125,102500,82609970,10850,10850,10850,10850,4
|
|
20241125,102400,82566570,10820,10850,10850,10820,81
|
|
20241125,102300,81690090,10860,10860,10860,10860,2
|
|
20241125,102200,81668370,10820,10850,10860,10820,125
|
|
20241125,102100,80311920,10860,10850,10860,10850,16
|
|
20241125,102000,80138290,10850,10850,10850,10850,2
|
|
20241125,101900,80116590,10860,10860,10860,10860,2
|
|
20241125,101800,80094870,10860,10860,10860,10860,1
|
|
20241125,101700,80084010,10860,10860,10860,10860,4
|
|
20241125,101600,80040570,10830,10860,10860,10830,95
|
|
20241125,101500,79011660,10860,10860,10860,10860,2
|
|
20241125,101400,78989940,10860,10850,10860,10850,9
|
|
20241125,101300,78892270,10860,10850,10860,10850,25
|
|
20241125,101200,78621010,10860,10860,10860,10820,49
|
|
20241125,101100,78090030,10860,10860,10860,10860,34
|
|
20241125,101000,77720790,10860,10830,10880,10830,708
|
|
20241125,100900,70037440,10830,10800,10830,10800,1374
|
|
20241125,100800,55188030,10800,10790,10800,10790,430
|
|
20241125,100700,50548300,10790,10780,10790,10780,540
|
|
20241125,100600,44724880,10780,10780,10780,10780,3
|
|
20241125,100500,44692540,10780,10780,10780,10780,2
|
|
20241125,100400,44670980,10780,10780,10780,10780,2
|
|
20241125,100300,44649420,10780,10780,10780,10780,3
|
|
20241125,100200,44617080,10750,10770,10770,10750,27
|
|
20241125,100100,44326720,10780,10780,10780,10780,2
|
|
20241125,100000,44305160,10780,10780,10780,10780,3
|
|
20241125,095900,44272820,10780,10780,10780,10780,3
|
|
20241125,095800,44240480,10780,10780,10780,10780,2
|
|
20241125,095700,44218920,10780,10780,10780,10780,2
|
|
20241125,095600,44197360,10780,10780,10780,10780,4
|
|
20241125,095500,44154240,10770,10770,10770,10770,69
|
|
20241125,095400,43411110,10770,10770,10770,10770,11
|
|
20241125,095300,43292640,10780,10780,10780,10780,2
|
|
20241125,095200,43271080,10770,10770,10770,10770,26
|
|
20241125,095100,42991060,10770,10770,10770,10770,0
|
|
20241125,095000,42991060,10770,10770,10770,10770,0
|
|
20241125,094900,42991060,10770,10770,10770,10770,0
|
|
20241125,094800,42991060,10770,10770,10770,10770,0
|
|
20241125,094700,42991060,10770,10770,10770,10770,2
|
|
20241125,094600,42969520,10770,10770,10770,10770,0
|
|
20241125,094500,42969520,10770,10770,10770,10770,0
|
|
20241125,094400,42969520,10770,10770,10770,10770,0
|
|
20241125,094300,42969520,10770,10770,10770,10770,0
|
|
20241125,094200,42969520,10770,10770,10770,10770,0
|
|
20241125,094100,42969520,10770,10770,10770,10770,1
|
|
20241125,094000,42958750,10770,10770,10770,10770,0
|
|
20241125,093900,42958750,10770,10770,10770,10770,3
|
|
20241125,093800,42926440,10770,10770,10770,10770,11
|
|
20241125,093700,42807970,10770,10770,10770,10770,0
|
|
20241125,093600,42807970,10770,10770,10770,10770,1
|
|
20241125,093500,42797200,10780,10780,10780,10780,1
|
|
20241125,093400,42786420,10780,10780,10780,10780,0
|
|
20241125,093300,42786420,10780,10780,10780,10780,5
|
|
20241125,093200,42732520,10780,10780,10780,10780,0
|
|
20241125,093100,42732520,10780,10780,10780,10780,0
|
|
20241125,093000,42732520,10780,10780,10780,10780,1
|
|
20241125,092900,42721740,10780,10780,10780,10780,0
|
|
20241125,092800,42721740,10780,10730,10780,10730,1084
|
|
20241125,092700,31042500,10760,10760,10760,10760,0
|
|
20241125,092600,31042500,10760,10760,10760,10760,0
|
|
20241125,092500,31042500,10760,10760,10760,10760,0
|
|
20241125,092400,31042500,10760,10760,10760,10760,50
|
|
20241125,092300,30504500,10770,10770,10770,10770,0
|
|
20241125,092200,30504500,10770,10770,10770,10770,0
|
|
20241125,092100,30504500,10770,10770,10770,10770,0
|
|
20241125,092000,30504500,10770,10770,10770,10770,0
|
|
20241125,091900,30504500,10770,10770,10770,10770,5
|
|
20241125,091800,30450650,10770,10770,10770,10770,0
|
|
20241125,091700,30450650,10770,10770,10770,10770,0
|
|
20241125,091600,30450650,10770,10770,10770,10770,0
|
|
20241125,091500,30450650,10770,10730,10770,10730,11
|
|
20241125,091400,30332540,10760,10750,10760,10750,45
|
|
20241125,091300,29848390,10750,10750,10750,10750,1300
|
|
20241125,091200,15873390,10750,10750,10750,10750,0
|
|
20241125,091100,15873390,10750,10750,10750,10750,2
|
|
20241125,091000,15851890,10740,10750,10750,10740,178
|
|
20241125,090900,13940150,10740,10740,10740,10740,981
|
|
20241125,090800,3404210,10740,10740,10740,10740,100
|
|
20241125,090700,2330210,10740,10740,10740,10740,0
|
|
20241125,090600,2330210,10740,10740,10740,10740,0
|
|
20241125,090500,2330210,10740,10740,10740,10740,0
|
|
20241125,090400,2330210,10740,10740,10740,10740,0
|
|
20241125,090300,2330210,10740,10740,10740,10740,145
|
|
20241125,090200,772910,10730,10730,10730,10730,17
|
|
20241125,090100,590500,10730,10730,10730,10730,20
|
|
20241125,090000,375900,10740,10740,10740,10740,35
|