589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,184600,292773860,5850,5850,5850,5850,73
|
|
20241125,184500,292773860,5850,5850,5850,5850,0
|
|
20241125,184400,292773860,5850,5850,5850,5850,0
|
|
20241125,184300,292773860,5850,5850,5850,5850,0
|
|
20241125,184200,292773860,5850,5850,5850,5850,0
|
|
20241125,184100,292773860,5850,5850,5850,5850,0
|
|
20241125,184000,292773860,5850,5850,5850,5850,0
|
|
20241125,183900,292773860,5850,5850,5850,5850,0
|
|
20241125,183800,292773860,5850,5850,5850,5850,0
|
|
20241125,183700,292773860,5850,5850,5850,5850,0
|
|
20241125,183600,292773860,5850,5850,5850,5850,0
|
|
20241125,183500,292773860,5850,5850,5850,5850,0
|
|
20241125,183400,292773860,5850,5850,5850,5850,0
|
|
20241125,183300,292773860,5850,5850,5850,5850,0
|
|
20241125,183200,292773860,5850,5850,5850,5850,0
|
|
20241125,183100,292773860,5850,5850,5850,5850,0
|
|
20241125,183000,292773860,5850,5850,5850,5850,0
|
|
20241125,182900,292773860,5850,5850,5850,5850,0
|
|
20241125,182800,292773860,5850,5850,5850,5850,0
|
|
20241125,182700,292773860,5850,5850,5850,5850,0
|
|
20241125,182600,292773860,5850,5850,5850,5850,0
|
|
20241125,182500,292773860,5850,5850,5850,5850,0
|
|
20241125,182400,292773860,5850,5850,5850,5850,0
|
|
20241125,182300,292773860,5850,5850,5850,5850,0
|
|
20241125,182200,292773860,5850,5850,5850,5850,0
|
|
20241125,182100,292773860,5850,5850,5850,5850,0
|
|
20241125,182000,292773860,5850,5850,5850,5850,0
|
|
20241125,181900,292773860,5850,5850,5850,5850,0
|
|
20241125,181800,292773860,5850,5850,5850,5850,0
|
|
20241125,181700,292773860,5850,5850,5850,5850,0
|
|
20241125,181600,292773860,5850,5850,5850,5850,73
|
|
20241125,181500,292773860,5850,5850,5850,5850,0
|
|
20241125,181400,292773860,5850,5850,5850,5850,0
|
|
20241125,181300,292773860,5850,5850,5850,5850,0
|
|
20241125,181200,292773860,5850,5850,5850,5850,0
|
|
20241125,181100,292773860,5850,5850,5850,5850,0
|
|
20241125,181000,292773860,5850,5850,5850,5850,0
|
|
20241125,180900,292773860,5850,5850,5850,5850,0
|
|
20241125,180800,292773860,5850,5850,5850,5850,0
|
|
20241125,180700,292773860,5850,5850,5850,5850,0
|
|
20241125,180600,292773860,5850,5850,5850,5850,0
|
|
20241125,180500,292773860,5850,5850,5850,5850,0
|
|
20241125,180400,292773860,5850,5850,5850,5850,0
|
|
20241125,180300,292773860,5850,5850,5850,5850,0
|
|
20241125,180200,292773860,5850,5850,5850,5850,0
|
|
20241125,180100,292773860,5850,5850,5850,5850,0
|
|
20241125,180000,292773860,5850,5850,5850,5850,0
|
|
20241125,175900,292773860,5850,5850,5850,5850,0
|
|
20241125,175800,292773860,5850,5850,5850,5850,0
|
|
20241125,175700,292773860,5850,5850,5850,5850,0
|
|
20241125,175600,292773860,5850,5850,5850,5850,0
|
|
20241125,175500,292773860,5850,5850,5850,5850,0
|
|
20241125,175400,292773860,5850,5850,5850,5850,0
|
|
20241125,175300,292773860,5850,5850,5850,5850,0
|
|
20241125,175200,292773860,5850,5850,5850,5850,0
|
|
20241125,175100,292773860,5850,5850,5850,5850,0
|
|
20241125,175000,292773860,5850,5850,5850,5850,0
|
|
20241125,174900,292773860,5850,5850,5850,5850,0
|
|
20241125,174800,292773860,5850,5850,5850,5850,0
|
|
20241125,174700,292773860,5850,5850,5850,5850,0
|
|
20241125,174600,292773860,5850,5850,5850,5850,73
|
|
20241125,174500,292773860,5850,5850,5850,5850,0
|
|
20241125,174400,292773860,5850,5850,5850,5850,0
|
|
20241125,174300,292773860,5850,5850,5850,5850,0
|
|
20241125,174200,292773860,5850,5850,5850,5850,0
|
|
20241125,174100,292773860,5850,5850,5850,5850,0
|
|
20241125,174000,292773860,5850,5850,5850,5850,0
|
|
20241125,173900,292773860,5850,5850,5850,5850,0
|
|
20241125,173800,292773860,5850,5850,5850,5850,0
|
|
20241125,173700,292773860,5850,5850,5850,5850,0
|
|
20241125,173600,292773860,5850,5850,5850,5850,0
|
|
20241125,173500,292773860,5850,5850,5850,5850,0
|
|
20241125,173400,292773860,5850,5850,5850,5850,0
|
|
20241125,173300,292773860,5850,5850,5850,5850,0
|
|
20241125,173200,292773860,5850,5850,5850,5850,0
|
|
20241125,173100,292773860,5850,5850,5850,5850,0
|
|
20241125,173000,292773860,5850,5850,5850,5850,0
|
|
20241125,172900,292773860,5850,5850,5850,5850,0
|
|
20241125,172800,292773860,5850,5850,5850,5850,0
|
|
20241125,172700,292773860,5850,5850,5850,5850,0
|
|
20241125,172600,292773860,5850,5850,5850,5850,0
|
|
20241125,172500,292773860,5850,5850,5850,5850,0
|
|
20241125,172400,292773860,5850,5850,5850,5850,0
|
|
20241125,172300,292773860,5850,5850,5850,5850,0
|
|
20241125,172200,292773860,5850,5850,5850,5850,0
|
|
20241125,172100,292773860,5850,5850,5850,5850,0
|
|
20241125,172000,292773860,5850,5850,5850,5850,0
|
|
20241125,171900,292773860,5850,5850,5850,5850,0
|
|
20241125,171800,292773860,5850,5850,5850,5850,0
|
|
20241125,171700,292773860,5850,5850,5850,5850,0
|
|
20241125,171600,292773860,5850,5850,5850,5850,73
|
|
20241125,171500,292773860,5850,5850,5850,5850,0
|
|
20241125,171400,292773860,5850,5850,5850,5850,0
|
|
20241125,171300,292773860,5850,5850,5850,5850,0
|
|
20241125,171200,292773860,5850,5850,5850,5850,0
|
|
20241125,171100,292773860,5850,5850,5850,5850,0
|
|
20241125,171000,292773860,5850,5850,5850,5850,0
|
|
20241125,170900,292773860,5850,5850,5850,5850,0
|
|
20241125,170800,292773860,5850,5850,5850,5850,0
|
|
20241125,170700,292773860,5850,5850,5850,5850,0
|
|
20241125,170600,292773860,5850,5850,5850,5850,0
|
|
20241125,170500,292773860,5850,5850,5850,5850,0
|
|
20241125,170400,292773860,5850,5850,5850,5850,0
|
|
20241125,170300,292773860,5850,5850,5850,5850,0
|
|
20241125,170200,292773860,5850,5850,5850,5850,0
|
|
20241125,170100,292773860,5850,5850,5850,5850,0
|
|
20241125,170000,292773860,5850,5850,5850,5850,0
|
|
20241125,165900,292773860,5850,5850,5850,5850,0
|
|
20241125,165800,292773860,5850,5850,5850,5850,0
|
|
20241125,165700,292773860,5850,5850,5850,5850,0
|
|
20241125,165600,292773860,5850,5850,5850,5850,0
|
|
20241125,165500,292773860,5850,5850,5850,5850,0
|
|
20241125,165400,292773860,5850,5850,5850,5850,0
|
|
20241125,165300,292773860,5850,5850,5850,5850,0
|
|
20241125,165200,292773860,5850,5850,5850,5850,0
|
|
20241125,165100,292773860,5850,5850,5850,5850,0
|
|
20241125,165000,292773860,5850,5850,5850,5850,0
|
|
20241125,164900,292773860,5850,5850,5850,5850,0
|
|
20241125,164800,292773860,5850,5850,5850,5850,0
|
|
20241125,164700,292773860,5850,5850,5850,5850,0
|
|
20241125,164600,292773860,5850,5850,5850,5850,73
|
|
20241125,164500,292773860,5850,5850,5850,5850,0
|
|
20241125,164400,292773860,5850,5850,5850,5850,0
|
|
20241125,164300,292773860,5850,5850,5850,5850,0
|
|
20241125,164200,292773860,5850,5850,5850,5850,0
|
|
20241125,164100,292773860,5850,5850,5850,5850,0
|
|
20241125,164000,292773860,5850,5850,5850,5850,0
|
|
20241125,163900,292773860,5850,5850,5850,5850,0
|
|
20241125,163800,292773860,5850,5850,5850,5850,0
|
|
20241125,163700,292773860,5850,5850,5850,5850,0
|
|
20241125,163600,292773860,5850,5850,5850,5850,0
|
|
20241125,163500,292773860,5850,5850,5850,5850,0
|
|
20241125,163400,292773860,5850,5850,5850,5850,0
|
|
20241125,163300,292773860,5850,5850,5850,5850,0
|
|
20241125,163200,292773860,5850,5850,5850,5850,0
|
|
20241125,163100,292773860,5850,5850,5850,5850,0
|
|
20241125,163000,292773860,5850,5850,5850,5850,0
|
|
20241125,162900,292773860,5850,5850,5850,5850,0
|
|
20241125,162800,292773860,5850,5850,5850,5850,0
|
|
20241125,162700,292773860,5850,5850,5850,5850,0
|
|
20241125,162600,292773860,5850,5850,5850,5850,0
|
|
20241125,162500,292773860,5850,5850,5850,5850,0
|
|
20241125,162400,292773860,5850,5850,5850,5850,0
|
|
20241125,162300,292773860,5850,5850,5850,5850,0
|
|
20241125,162200,292773860,5850,5850,5850,5850,0
|
|
20241125,162100,292773860,5850,5850,5850,5850,0
|
|
20241125,162000,292773860,5850,5850,5850,5850,0
|
|
20241125,161900,292773860,5850,5850,5850,5850,0
|
|
20241125,161800,292773860,5850,5850,5850,5850,0
|
|
20241125,161700,292773860,5850,5850,5850,5850,0
|
|
20241125,161600,292773860,5850,5850,5850,5850,73
|
|
20241125,161500,292773860,5850,5850,5850,5850,0
|
|
20241125,161400,292773860,5850,5850,5850,5850,0
|
|
20241125,161300,292773860,5850,5850,5850,5850,0
|
|
20241125,161200,292773860,5850,5850,5850,5850,0
|
|
20241125,161100,292773860,5850,5850,5850,5850,0
|
|
20241125,161000,292773860,5850,5850,5850,5850,0
|
|
20241125,160900,292773860,5850,5850,5850,5850,0
|
|
20241125,160800,292773860,5850,5850,5850,5850,0
|
|
20241125,160700,292773860,5850,5850,5850,5850,0
|
|
20241125,160600,292773860,5850,5850,5850,5850,0
|
|
20241125,160500,292773860,5850,5850,5850,5850,0
|
|
20241125,160400,292773860,5850,5850,5850,5850,0
|
|
20241125,160300,292773860,5850,5850,5850,5850,0
|
|
20241125,160200,292773860,5850,5850,5850,5850,0
|
|
20241125,160100,292773860,5850,5850,5850,5850,0
|
|
20241125,160000,292773860,5850,5850,5850,5850,0
|
|
20241125,155900,292773860,5850,5850,5850,5850,0
|
|
20241125,155800,292773860,5850,5850,5850,5850,0
|
|
20241125,155700,292773860,5850,5850,5850,5850,0
|
|
20241125,155600,292773860,5850,5850,5850,5850,0
|
|
20241125,155500,292773860,5850,5850,5850,5850,0
|
|
20241125,155400,292773860,5850,5850,5850,5850,0
|
|
20241125,155300,292773860,5850,5850,5850,5850,0
|
|
20241125,155200,292773860,5850,5850,5850,5850,0
|
|
20241125,155100,292773860,5850,5850,5850,5850,0
|
|
20241125,155000,292773860,5850,5850,5850,5850,0
|
|
20241125,154900,292773860,5850,5850,5850,5850,0
|
|
20241125,154800,292773860,5850,5850,5850,5850,0
|
|
20241125,154700,292773860,5850,5850,5850,5850,0
|
|
20241125,154600,292773860,5850,5850,5850,5850,73
|
|
20241125,154500,292773860,5850,5850,5850,5850,0
|
|
20241125,154400,292773860,5850,5850,5850,5850,0
|
|
20241125,154300,292773860,5850,5850,5850,5850,0
|
|
20241125,154200,292773860,5850,5850,5850,5850,0
|
|
20241125,154100,292773860,5850,5850,5850,5850,0
|
|
20241125,154000,292773860,5850,5850,5850,5850,0
|
|
20241125,153900,292773860,5850,5850,5850,5850,0
|
|
20241125,153800,292773860,5850,5850,5850,5850,0
|
|
20241125,153700,292773860,5850,5850,5850,5850,0
|
|
20241125,153600,292773860,5850,5850,5850,5850,0
|
|
20241125,153500,292773860,5850,5850,5850,5850,0
|
|
20241125,153400,292773860,5850,5850,5850,5850,0
|
|
20241125,153300,292773860,5850,5850,5850,5850,0
|
|
20241125,153200,292773860,5850,5850,5850,5850,0
|
|
20241125,153100,292773860,5850,5850,5850,5850,0
|
|
20241125,153000,292773860,5850,5850,5850,5850,73
|
|
20241125,152900,292346810,5870,5870,5870,5870,0
|
|
20241125,152800,292346810,5870,5870,5870,5870,0
|
|
20241125,152700,292346810,5870,5870,5870,5870,0
|
|
20241125,152600,292346810,5870,5870,5870,5870,0
|
|
20241125,152500,292346810,5870,5870,5870,5870,0
|
|
20241125,152400,292346810,5870,5870,5870,5870,0
|
|
20241125,152300,292346810,5870,5870,5870,5870,0
|
|
20241125,152200,292346810,5870,5870,5870,5870,0
|
|
20241125,152100,292346810,5870,5870,5870,5870,0
|
|
20241125,152000,292346810,5870,5870,5870,5870,0
|
|
20241125,151900,292346810,5870,5870,5870,5870,0
|
|
20241125,151800,292346810,5870,5870,5870,5870,0
|
|
20241125,151700,292346810,5870,5870,5870,5870,0
|
|
20241125,151600,292346810,5870,5870,5870,5870,0
|
|
20241125,151500,292346810,5870,5870,5870,5870,0
|
|
20241125,151400,292346810,5870,5870,5870,5870,0
|
|
20241125,151300,292346810,5870,5870,5870,5870,0
|
|
20241125,151200,292346810,5870,5870,5870,5870,0
|
|
20241125,151100,292346810,5870,5860,5870,5860,15
|
|
20241125,151000,292258870,5870,5870,5870,5870,0
|
|
20241125,150900,292258870,5870,5870,5870,5870,0
|
|
20241125,150800,292258870,5870,5870,5870,5870,2
|
|
20241125,150700,292247130,5870,5870,5870,5870,0
|
|
20241125,150600,292247130,5870,5870,5870,5870,0
|
|
20241125,150500,292247130,5870,5870,5870,5870,0
|
|
20241125,150400,292247130,5870,5870,5870,5870,0
|
|
20241125,150300,292247130,5870,5870,5870,5870,0
|
|
20241125,150200,292247130,5870,5870,5870,5870,0
|
|
20241125,150100,292247130,5870,5860,5870,5860,12
|
|
20241125,150000,292176800,5870,5870,5870,5870,0
|
|
20241125,145900,292176800,5870,5870,5870,5870,0
|
|
20241125,145800,292176800,5870,5870,5870,5870,0
|
|
20241125,145700,292176800,5870,5870,5870,5870,0
|
|
20241125,145600,292176800,5870,5870,5870,5870,0
|
|
20241125,145500,292176800,5870,5870,5870,5870,0
|
|
20241125,145400,292176800,5870,5870,5870,5870,0
|
|
20241125,145300,292176800,5870,5870,5870,5870,0
|
|
20241125,145200,292176800,5870,5870,5870,5870,0
|
|
20241125,145100,292176800,5870,5870,5870,5870,0
|
|
20241125,145000,292176800,5870,5870,5870,5870,0
|
|
20241125,144900,292176800,5870,5870,5870,5870,0
|
|
20241125,144800,292176800,5870,5870,5870,5870,7
|
|
20241125,144700,292135710,5870,5870,5870,5870,1
|
|
20241125,144600,292129840,5870,5870,5870,5870,0
|
|
20241125,144500,292129840,5870,5870,5870,5870,0
|
|
20241125,144400,292129840,5870,5870,5870,5870,0
|
|
20241125,144300,292129840,5870,5870,5870,5870,0
|
|
20241125,144200,292129840,5870,5870,5870,5870,0
|
|
20241125,144100,292129840,5870,5870,5870,5870,0
|
|
20241125,144000,292129840,5870,5870,5870,5870,18
|
|
20241125,143900,292024180,5880,5880,5880,5880,0
|
|
20241125,143800,292024180,5880,5880,5880,5880,0
|
|
20241125,143700,292024180,5880,5880,5880,5880,0
|
|
20241125,143600,292024180,5880,5880,5880,5880,0
|
|
20241125,143500,292024180,5880,5880,5880,5880,0
|
|
20241125,143400,292024180,5880,5880,5880,5880,0
|
|
20241125,143300,292024180,5880,5880,5880,5880,0
|
|
20241125,143200,292024180,5880,5880,5880,5880,0
|
|
20241125,143100,292024180,5880,5870,5880,5870,2
|
|
20241125,143000,292012430,5870,5870,5870,5870,1
|
|
20241125,142900,292006560,5870,5870,5870,5870,0
|
|
20241125,142800,292006560,5870,5870,5870,5870,0
|
|
20241125,142700,292006560,5870,5870,5870,5870,0
|
|
20241125,142600,292006560,5870,5870,5870,5870,0
|
|
20241125,142500,292006560,5870,5870,5870,5870,1
|
|
20241125,142400,292000690,5870,5870,5870,5870,0
|
|
20241125,142300,292000690,5870,5870,5870,5870,0
|
|
20241125,142200,292000690,5870,5870,5870,5870,0
|
|
20241125,142100,292000690,5870,5870,5870,5870,0
|
|
20241125,142000,292000690,5870,5870,5870,5870,2
|
|
20241125,141900,291988950,5860,5830,5890,5830,19
|
|
20241125,141800,291877590,5850,5850,5850,5850,0
|
|
20241125,141700,291877590,5850,5820,5850,5820,2
|
|
20241125,141600,291865920,5820,5820,5820,5820,599
|
|
20241125,141500,288379740,5820,5820,5820,5820,836
|
|
20241125,141400,283514220,5800,5800,5800,5800,300
|
|
20241125,141300,281774220,5800,5800,5800,5800,0
|
|
20241125,141200,281774220,5800,5800,5800,5800,200
|
|
20241125,141100,280614220,5820,5820,5820,5820,0
|
|
20241125,141000,280614220,5820,5820,5820,5820,0
|
|
20241125,140900,280614220,5820,5820,5820,5820,0
|
|
20241125,140800,280614220,5820,5820,5820,5820,0
|
|
20241125,140700,280614220,5820,5820,5820,5820,2
|
|
20241125,140600,280602580,5820,5820,5820,5820,0
|
|
20241125,140500,280602580,5820,5820,5820,5820,0
|
|
20241125,140400,280602580,5820,5810,5820,5810,165
|
|
20241125,140300,279642850,5800,5800,5800,5800,0
|
|
20241125,140200,279642850,5800,5800,5800,5800,300
|
|
20241125,140100,277902850,5800,5810,5810,5800,523
|
|
20241125,140000,274869220,5800,5800,5800,5800,0
|
|
20241125,135900,274869220,5800,5800,5800,5800,0
|
|
20241125,135800,274869220,5800,5800,5800,5800,0
|
|
20241125,135700,274869220,5800,5800,5800,5800,500
|
|
20241125,135600,271969220,5800,5800,5800,5800,0
|
|
20241125,135500,271969220,5800,5800,5800,5800,0
|
|
20241125,135400,271969220,5800,5800,5800,5800,0
|
|
20241125,135300,271969220,5800,5800,5800,5800,0
|
|
20241125,135200,271969220,5800,5810,5820,5800,601
|
|
20241125,135100,268482890,5820,5810,5820,5800,801
|
|
20241125,135000,263830740,5810,5810,5810,5810,0
|
|
20241125,134900,263830740,5810,5810,5810,5810,7
|
|
20241125,134800,263790070,5820,5820,5820,5820,0
|
|
20241125,134700,263790070,5820,5820,5820,5820,0
|
|
20241125,134600,263790070,5820,5820,5820,5820,1
|
|
20241125,134500,263784250,5810,5810,5810,5810,0
|
|
20241125,134400,263784250,5810,5810,5810,5810,412
|
|
20241125,134300,261390530,5810,5810,5810,5810,0
|
|
20241125,134200,261390530,5810,5810,5810,5810,50
|
|
20241125,134100,261100030,5810,5810,5810,5810,0
|
|
20241125,134000,261100030,5810,5810,5810,5810,0
|
|
20241125,133900,261100030,5810,5810,5810,5810,0
|
|
20241125,133800,261100030,5810,5810,5810,5810,0
|
|
20241125,133700,261100030,5810,5810,5810,5810,0
|
|
20241125,133600,261100030,5810,5810,5810,5810,0
|
|
20241125,133500,261100030,5810,5810,5810,5810,1
|
|
20241125,133400,261094220,5800,5820,5820,5800,2808
|
|
20241125,133300,244783800,5820,5820,5820,5820,0
|
|
20241125,133200,244783800,5820,5820,5820,5820,0
|
|
20241125,133100,244783800,5820,5820,5820,5820,0
|
|
20241125,133000,244783800,5820,5820,5820,5820,0
|
|
20241125,132900,244783800,5820,5820,5820,5820,1
|
|
20241125,132800,244777980,5800,5820,5820,5800,2000
|
|
20241125,132700,233165790,5840,5840,5840,5840,0
|
|
20241125,132600,233165790,5840,5840,5840,5840,1
|
|
20241125,132500,233159950,5830,5820,5830,5820,1092
|
|
20241125,132400,226804090,5820,5820,5820,5820,0
|
|
20241125,132300,226804090,5820,5820,5820,5820,0
|
|
20241125,132200,226804090,5820,5820,5820,5820,60
|
|
20241125,132100,226454890,5820,5820,5820,5820,1
|
|
20241125,132000,226449070,5800,5820,5820,5800,334
|
|
20241125,131900,224509700,5800,5800,5800,5800,0
|
|
20241125,131800,224509700,5800,5800,5800,5800,0
|
|
20241125,131700,224509700,5800,5800,5800,5800,0
|
|
20241125,131600,224509700,5800,5800,5800,5800,0
|
|
20241125,131500,224509700,5800,5800,5800,5800,0
|
|
20241125,131400,224509700,5800,5800,5800,5800,0
|
|
20241125,131300,224509700,5800,5820,5820,5800,1100
|
|
20241125,131200,218121540,5820,5820,5820,5820,51
|
|
20241125,131100,217824720,5820,5820,5820,5820,0
|
|
20241125,131000,217824720,5820,5820,5820,5820,0
|
|
20241125,130900,217824720,5820,5820,5820,5820,120
|
|
20241125,130800,217126320,5830,5830,5830,5830,0
|
|
20241125,130700,217126320,5830,5830,5830,5830,0
|
|
20241125,130600,217126320,5830,5830,5830,5830,0
|
|
20241125,130500,217126320,5830,5830,5830,5830,0
|
|
20241125,130400,217126320,5830,5830,5830,5830,0
|
|
20241125,130300,217126320,5830,5830,5830,5830,0
|
|
20241125,130200,217126320,5830,5830,5830,5830,0
|
|
20241125,130100,217126320,5830,5830,5830,5830,20
|
|
20241125,130000,217009720,5830,5830,5830,5830,0
|
|
20241125,125900,217009720,5830,5830,5830,5830,0
|
|
20241125,125800,217009720,5830,5830,5830,5830,0
|
|
20241125,125700,217009720,5830,5830,5830,5830,0
|
|
20241125,125600,217009720,5830,5830,5830,5830,1
|
|
20241125,125500,217003890,5820,5820,5820,5800,1768
|
|
20241125,125400,206746530,5830,5850,5850,5830,1000
|
|
20241125,125300,200916240,5870,5870,5870,5870,0
|
|
20241125,125200,200916240,5870,5870,5870,5870,0
|
|
20241125,125100,200916240,5870,5870,5870,5870,0
|
|
20241125,125000,200916240,5870,5870,5870,5870,10
|
|
20241125,124900,200857540,5870,5870,5870,5870,0
|
|
20241125,124800,200857540,5870,5870,5870,5870,1
|
|
20241125,124700,200851670,5860,5860,5860,5860,392
|
|
20241125,124600,198554550,5900,5900,5900,5900,0
|
|
20241125,124500,198554550,5900,5900,5900,5900,0
|
|
20241125,124400,198554550,5900,5900,5900,5900,0
|
|
20241125,124300,198554550,5900,5900,5900,5900,0
|
|
20241125,124200,198554550,5900,5900,5900,5900,0
|
|
20241125,124100,198554550,5900,5900,5900,5900,0
|
|
20241125,124000,198554550,5900,5900,5900,5900,11
|
|
20241125,123900,198489650,5890,5890,5890,5890,0
|
|
20241125,123800,198489650,5890,5830,5890,5830,86
|
|
20241125,123700,197987540,5830,5830,5830,5830,2
|
|
20241125,123600,197975880,5820,5820,5820,5820,0
|
|
20241125,123500,197975880,5820,5820,5820,5820,0
|
|
20241125,123400,197975880,5820,5820,5820,5820,0
|
|
20241125,123300,197975880,5820,5820,5820,5820,678
|
|
20241125,123200,194029920,5820,5820,5820,5820,773
|
|
20241125,123100,189531060,5820,5820,5820,5820,0
|
|
20241125,123000,189531060,5820,5820,5820,5820,150
|
|
20241125,122900,188658060,5820,5820,5820,5820,1700
|
|
20241125,122800,178764060,5820,5820,5820,5820,0
|
|
20241125,122700,178764060,5820,5820,5820,5820,0
|
|
20241125,122600,178764060,5820,5820,5820,5820,0
|
|
20241125,122500,178764060,5820,5820,5820,5820,0
|
|
20241125,122400,178764060,5820,5820,5820,5800,3101
|
|
20241125,122300,160765240,5830,5830,5830,5830,0
|
|
20241125,122200,160765240,5830,5820,5830,5820,372
|
|
20241125,122100,158600190,5820,5820,5820,5820,0
|
|
20241125,122000,158600190,5820,5820,5820,5820,40
|
|
20241125,121900,158367390,5820,5820,5820,5820,1
|
|
20241125,121800,158361570,5820,5820,5820,5820,203
|
|
20241125,121700,157180110,5800,5830,5830,5800,2513
|
|
20241125,121600,142553820,5820,5820,5820,5820,0
|
|
20241125,121500,142553820,5820,5850,5860,5820,1184
|
|
20241125,121400,135662030,5840,5840,5840,5840,2
|
|
20241125,121300,135650350,5840,5840,5840,5840,697
|
|
20241125,121200,131579870,5840,5830,5840,5830,37
|
|
20241125,121100,131363860,5820,5820,5820,5820,0
|
|
20241125,121000,131363860,5820,5820,5820,5820,0
|
|
20241125,120900,131363860,5820,5820,5820,5820,0
|
|
20241125,120800,131363860,5820,5820,5820,5820,0
|
|
20241125,120700,131363860,5820,5820,5820,5820,0
|
|
20241125,120600,131363860,5820,5820,5820,5820,0
|
|
20241125,120500,131363860,5820,5820,5820,5820,0
|
|
20241125,120400,131363860,5820,5820,5820,5820,0
|
|
20241125,120300,131363860,5820,5820,5820,5820,0
|
|
20241125,120200,131363860,5820,5820,5820,5820,0
|
|
20241125,120100,131363860,5820,5820,5820,5820,67
|
|
20241125,120000,130973920,5820,5820,5820,5820,0
|
|
20241125,115900,130973920,5820,5820,5820,5820,0
|
|
20241125,115800,130973920,5820,5820,5820,5820,0
|
|
20241125,115700,130973920,5820,5820,5820,5820,25
|
|
20241125,115600,130828420,5820,5820,5820,5820,0
|
|
20241125,115500,130828420,5820,5810,5820,5810,1150
|
|
20241125,115400,124135790,5810,5810,5810,5810,1
|
|
20241125,115300,124129980,5810,5810,5810,5810,53
|
|
20241125,115200,123822050,5830,5830,5830,5830,0
|
|
20241125,115100,123822050,5830,5830,5830,5830,0
|
|
20241125,115000,123822050,5830,5830,5830,5830,0
|
|
20241125,114900,123822050,5830,5830,5830,5830,0
|
|
20241125,114800,123822050,5830,5830,5830,5830,0
|
|
20241125,114700,123822050,5830,5830,5830,5830,0
|
|
20241125,114600,123822050,5830,5830,5830,5830,88
|
|
20241125,114500,123309010,5830,5810,5830,5810,414
|
|
20241125,114400,120903640,5790,5790,5790,5790,0
|
|
20241125,114300,120903640,5790,5820,5820,5790,1931
|
|
20241125,114200,109700330,5820,5820,5820,5820,0
|
|
20241125,114100,109700330,5820,5820,5820,5820,0
|
|
20241125,114000,109700330,5820,5820,5820,5820,0
|
|
20241125,113900,109700330,5820,5820,5820,5820,66
|
|
20241125,113800,109316210,5800,5850,5850,5800,2237
|
|
20241125,113700,96308350,5850,5850,5850,5850,42
|
|
20241125,113600,96062650,5850,5850,5850,5850,0
|
|
20241125,113500,96062650,5850,5850,5850,5850,0
|
|
20241125,113400,96062650,5850,5850,5850,5850,1
|
|
20241125,113300,96056800,5840,5840,5840,5840,6
|
|
20241125,113200,96021760,5860,5860,5860,5860,0
|
|
20241125,113100,96021760,5860,5860,5860,5840,150
|
|
20241125,113000,95144380,5860,5860,5860,5860,0
|
|
20241125,112900,95144380,5860,5860,5860,5860,0
|
|
20241125,112800,95144380,5860,5860,5860,5860,0
|
|
20241125,112700,95144380,5860,5860,5860,5860,0
|
|
20241125,112600,95144380,5860,5860,5860,5860,2
|
|
20241125,112500,95132660,5860,5860,5860,5860,86
|
|
20241125,112400,94628700,5860,5860,5860,5860,0
|
|
20241125,112300,94628700,5860,5860,5860,5860,0
|
|
20241125,112200,94628700,5860,5860,5860,5860,0
|
|
20241125,112100,94628700,5860,5860,5860,5860,0
|
|
20241125,112000,94628700,5860,5860,5860,5860,40
|
|
20241125,111900,94394300,5860,5860,5860,5860,0
|
|
20241125,111800,94394300,5860,5860,5860,5860,0
|
|
20241125,111700,94394300,5860,5860,5860,5860,0
|
|
20241125,111600,94394300,5860,5850,5860,5850,2
|
|
20241125,111500,94382590,5830,5830,5830,5830,0
|
|
20241125,111400,94382590,5830,5850,5850,5830,1400
|
|
20241125,111300,86215620,5850,5850,5850,5850,0
|
|
20241125,111200,86215620,5850,5850,5850,5850,12
|
|
20241125,111100,86145420,5860,5860,5860,5860,50
|
|
20241125,111000,85852420,5860,5860,5860,5860,492
|
|
20241125,110900,82969300,5860,5860,5860,5860,0
|
|
20241125,110800,82969300,5860,5860,5860,5860,0
|
|
20241125,110700,82969300,5860,5860,5860,5860,0
|
|
20241125,110600,82969300,5860,5860,5860,5860,0
|
|
20241125,110500,82969300,5860,5860,5860,5860,0
|
|
20241125,110400,82969300,5860,5860,5860,5860,0
|
|
20241125,110300,82969300,5860,5860,5860,5860,0
|
|
20241125,110200,82969300,5860,5850,5860,5850,2
|
|
20241125,110100,82957590,5850,5860,5870,5840,1755
|
|
20241125,110000,72696050,5860,5860,5860,5860,1
|
|
20241125,105900,72690190,5840,5840,5840,5840,0
|
|
20241125,105800,72690190,5840,5860,5860,5830,1481
|
|
20241125,105700,64039110,5850,5890,5890,5850,1401
|
|
20241125,105600,55840160,5870,5860,5870,5850,1558
|
|
20241125,105500,46702540,5850,5850,5850,5850,0
|
|
20241125,105400,46702540,5850,5870,5870,5850,1370
|
|
20241125,105300,38685330,5870,5870,5870,5870,0
|
|
20241125,105200,38685330,5870,5870,5870,5870,35
|
|
20241125,105100,38479880,5880,5880,5880,5880,0
|
|
20241125,105000,38479880,5880,5880,5880,5880,0
|
|
20241125,104900,38479880,5880,5880,5880,5880,300
|
|
20241125,104800,36715880,5880,5880,5880,5880,6
|
|
20241125,104700,36680600,5880,5880,5880,5880,1
|
|
20241125,104600,36674720,5860,5860,5860,5860,25
|
|
20241125,104500,36528220,5880,5880,5880,5880,1
|
|
20241125,104400,36522340,5870,5870,5870,5870,0
|
|
20241125,104300,36522340,5870,5870,5870,5870,0
|
|
20241125,104200,36522340,5870,5870,5870,5870,1000
|
|
20241125,104100,30652340,5870,5870,5870,5870,0
|
|
20241125,104000,30652340,5870,5870,5870,5870,0
|
|
20241125,103900,30652340,5870,5870,5870,5870,0
|
|
20241125,103800,30652340,5870,5870,5870,5870,100
|
|
20241125,103700,30065340,5870,5880,5880,5860,1909
|
|
20241125,103600,18872040,5880,5890,5890,5880,1413
|
|
20241125,103500,10549700,5900,5900,5900,5900,0
|
|
20241125,103400,10549700,5900,5900,5900,5900,0
|
|
20241125,103300,10549700,5900,5900,5900,5900,0
|
|
20241125,103200,10549700,5900,5900,5900,5900,0
|
|
20241125,103100,10549700,5900,5900,5900,5900,0
|
|
20241125,103000,10549700,5900,5900,5900,5900,0
|
|
20241125,102900,10549700,5900,5900,5900,5900,0
|
|
20241125,102800,10549700,5900,5900,5900,5900,0
|
|
20241125,102700,10549700,5900,5900,5900,5900,0
|
|
20241125,102600,10549700,5900,5900,5900,5900,0
|
|
20241125,102500,10549700,5900,5900,5900,5900,0
|
|
20241125,102400,10549700,5900,5910,5910,5900,50
|
|
20241125,102300,10254500,5920,5920,5920,5920,3
|
|
20241125,102200,10236740,5910,5910,5910,5910,0
|
|
20241125,102100,10236740,5910,5910,5910,5910,0
|
|
20241125,102000,10236740,5910,5920,5920,5910,59
|
|
20241125,101900,9887640,5910,5910,5910,5910,0
|
|
20241125,101800,9887640,5910,5910,5910,5910,0
|
|
20241125,101700,9887640,5910,5910,5910,5910,0
|
|
20241125,101600,9887640,5910,5910,5910,5910,20
|
|
20241125,101500,9769440,5910,5910,5910,5910,1
|
|
20241125,101400,9763530,5890,5890,5890,5890,75
|
|
20241125,101300,9321780,5910,5910,5910,5910,0
|
|
20241125,101200,9321780,5910,5910,5910,5910,0
|
|
20241125,101100,9321780,5910,5910,5910,5910,0
|
|
20241125,101000,9321780,5910,5910,5910,5910,0
|
|
20241125,100900,9321780,5910,5910,5910,5910,0
|
|
20241125,100800,9321780,5910,5910,5910,5910,0
|
|
20241125,100700,9321780,5910,5910,5910,5910,0
|
|
20241125,100600,9321780,5910,5910,5910,5910,0
|
|
20241125,100500,9321780,5910,5910,5910,5910,0
|
|
20241125,100400,9321780,5910,5910,5910,5910,2
|
|
20241125,100300,9309960,5910,5910,5910,5910,0
|
|
20241125,100200,9309960,5910,5910,5910,5910,0
|
|
20241125,100100,9309960,5910,5910,5910,5910,0
|
|
20241125,100000,9309960,5910,5910,5910,5910,0
|
|
20241125,095900,9309960,5910,5910,5910,5910,0
|
|
20241125,095800,9309960,5910,5910,5910,5910,0
|
|
20241125,095700,9309960,5910,5910,5910,5910,0
|
|
20241125,095600,9309960,5910,5910,5910,5910,0
|
|
20241125,095500,9309960,5910,5910,5910,5910,1
|
|
20241125,095400,9304050,5890,5890,5890,5890,60
|
|
20241125,095300,8950650,5890,5890,5890,5890,0
|
|
20241125,095200,8950650,5890,5890,5890,5890,80
|
|
20241125,095100,8479450,5920,5920,5920,5920,0
|
|
20241125,095000,8479450,5920,5920,5920,5920,0
|
|
20241125,094900,8479450,5920,5920,5920,5920,0
|
|
20241125,094800,8479450,5920,5920,5920,5920,1
|
|
20241125,094700,8473530,5920,5920,5920,5920,31
|
|
20241125,094600,8290010,5930,5930,5930,5920,17
|
|
20241125,094500,8189220,5920,5920,5920,5920,0
|
|
20241125,094400,8189220,5920,5920,5920,5920,68
|
|
20241125,094300,7786660,5920,5920,5920,5920,0
|
|
20241125,094200,7786660,5920,5920,5930,5920,90
|
|
20241125,094100,7253850,5920,5920,5920,5920,0
|
|
20241125,094000,7253850,5920,5920,5920,5920,0
|
|
20241125,093900,7253850,5920,5920,5920,5920,0
|
|
20241125,093800,7253850,5920,5920,5920,5920,0
|
|
20241125,093700,7253850,5920,5920,5920,5920,0
|
|
20241125,093600,7253850,5920,5920,5920,5920,0
|
|
20241125,093500,7253850,5920,5920,5920,5920,0
|
|
20241125,093400,7253850,5920,5920,5920,5920,0
|
|
20241125,093300,7253850,5920,5920,5920,5920,0
|
|
20241125,093200,7253850,5920,5920,5920,5920,15
|
|
20241125,093100,7165050,5930,5930,5930,5930,0
|
|
20241125,093000,7165050,5930,5930,5930,5930,1
|
|
20241125,092900,7159120,5930,5930,5930,5930,0
|
|
20241125,092800,7159120,5930,5930,5930,5930,0
|
|
20241125,092700,7159120,5930,5930,5930,5930,0
|
|
20241125,092600,7159120,5930,5930,5930,5930,0
|
|
20241125,092500,7159120,5930,5930,5930,5930,0
|
|
20241125,092400,7159120,5930,5930,5930,5930,0
|
|
20241125,092300,7159120,5930,5930,5930,5930,8
|
|
20241125,092200,7111680,5940,5940,5940,5940,200
|
|
20241125,092100,5923680,5940,5940,5940,5940,0
|
|
20241125,092000,5923680,5940,5940,5940,5940,0
|
|
20241125,091900,5923680,5940,5940,5940,5940,0
|
|
20241125,091800,5923680,5940,5940,5940,5940,1
|
|
20241125,091700,5917740,5910,5910,5910,5910,104
|
|
20241125,091600,5303100,5910,5910,5910,5910,105
|
|
20241125,091500,4682550,5910,5910,5910,5910,0
|
|
20241125,091400,4682550,5910,5910,5910,5910,4
|
|
20241125,091300,4658910,5910,5890,5910,5880,51
|
|
20241125,091200,4358830,5890,5890,5890,5890,0
|
|
20241125,091100,4358830,5890,5890,5890,5890,1
|
|
20241125,091000,4352940,5940,5940,5940,5940,0
|
|
20241125,090900,4352940,5940,5920,5940,5920,176
|
|
20241125,090800,3310260,5920,5920,5920,5920,0
|
|
20241125,090700,3310260,5920,5900,5920,5900,47
|
|
20241125,090600,3032260,5860,5860,5860,5860,0
|
|
20241125,090500,3032260,5860,5860,5860,5860,0
|
|
20241125,090400,3032260,5860,5860,5860,5860,17
|
|
20241125,090300,2932640,5860,5860,5860,5860,316
|
|
20241125,090200,1080880,5870,5870,5870,5870,0
|
|
20241125,090100,1080880,5870,5900,5900,5870,175
|
|
20241125,090000,53310,5910,5930,5930,5910,9
|