665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,200200,82565780,8870,8870,8870,8870,329
|
|
20241125,200100,82565780,8870,8870,8870,8870,0
|
|
20241125,200000,82565780,8870,8870,8870,8870,0
|
|
20241125,195900,82565780,8870,8870,8870,8870,0
|
|
20241125,195800,82565780,8870,8870,8870,8870,0
|
|
20241125,195700,82565780,8870,8870,8870,8870,0
|
|
20241125,195600,82565780,8870,8870,8870,8870,0
|
|
20241125,195500,82565780,8870,8870,8870,8870,0
|
|
20241125,195400,82565780,8870,8870,8870,8870,0
|
|
20241125,195300,82565780,8870,8870,8870,8870,0
|
|
20241125,195200,82565780,8870,8870,8870,8870,0
|
|
20241125,195100,82565780,8870,8870,8870,8870,0
|
|
20241125,195000,82565780,8870,8870,8870,8870,0
|
|
20241125,194900,82565780,8870,8870,8870,8870,0
|
|
20241125,194800,82565780,8870,8870,8870,8870,0
|
|
20241125,194700,82565780,8870,8870,8870,8870,0
|
|
20241125,194600,82565780,8870,8870,8870,8870,0
|
|
20241125,194500,82565780,8870,8870,8870,8870,0
|
|
20241125,194400,82565780,8870,8870,8870,8870,0
|
|
20241125,194300,82565780,8870,8870,8870,8870,0
|
|
20241125,194200,82565780,8870,8870,8870,8870,0
|
|
20241125,194100,82565780,8870,8870,8870,8870,0
|
|
20241125,194000,82565780,8870,8870,8870,8870,0
|
|
20241125,193900,82565780,8870,8870,8870,8870,0
|
|
20241125,193800,82565780,8870,8870,8870,8870,0
|
|
20241125,193700,82565780,8870,8870,8870,8870,0
|
|
20241125,193600,82565780,8870,8870,8870,8870,0
|
|
20241125,193500,82565780,8870,8870,8870,8870,0
|
|
20241125,193400,82565780,8870,8870,8870,8870,0
|
|
20241125,193300,82565780,8870,8870,8870,8870,0
|
|
20241125,193200,82565780,8870,8870,8870,8870,329
|
|
20241125,193100,82565780,8870,8870,8870,8870,0
|
|
20241125,193000,82565780,8870,8870,8870,8870,0
|
|
20241125,192900,82565780,8870,8870,8870,8870,0
|
|
20241125,192800,82565780,8870,8870,8870,8870,0
|
|
20241125,192700,82565780,8870,8870,8870,8870,0
|
|
20241125,192600,82565780,8870,8870,8870,8870,0
|
|
20241125,192500,82565780,8870,8870,8870,8870,0
|
|
20241125,192400,82565780,8870,8870,8870,8870,0
|
|
20241125,192300,82565780,8870,8870,8870,8870,0
|
|
20241125,192200,82565780,8870,8870,8870,8870,0
|
|
20241125,192100,82565780,8870,8870,8870,8870,0
|
|
20241125,192000,82565780,8870,8870,8870,8870,0
|
|
20241125,191900,82565780,8870,8870,8870,8870,0
|
|
20241125,191800,82565780,8870,8870,8870,8870,0
|
|
20241125,191700,82565780,8870,8870,8870,8870,0
|
|
20241125,191600,82565780,8870,8870,8870,8870,0
|
|
20241125,191500,82565780,8870,8870,8870,8870,0
|
|
20241125,191400,82565780,8870,8870,8870,8870,0
|
|
20241125,191300,82565780,8870,8870,8870,8870,0
|
|
20241125,191200,82565780,8870,8870,8870,8870,0
|
|
20241125,191100,82565780,8870,8870,8870,8870,0
|
|
20241125,191000,82565780,8870,8870,8870,8870,0
|
|
20241125,190900,82565780,8870,8870,8870,8870,0
|
|
20241125,190800,82565780,8870,8870,8870,8870,0
|
|
20241125,190700,82565780,8870,8870,8870,8870,0
|
|
20241125,190600,82565780,8870,8870,8870,8870,0
|
|
20241125,190500,82565780,8870,8870,8870,8870,0
|
|
20241125,190400,82565780,8870,8870,8870,8870,0
|
|
20241125,190300,82565780,8870,8870,8870,8870,0
|
|
20241125,190200,82565780,8870,8870,8870,8870,329
|
|
20241125,190100,82565780,8870,8870,8870,8870,0
|
|
20241125,190000,82565780,8870,8870,8870,8870,0
|
|
20241125,185900,82565780,8870,8870,8870,8870,0
|
|
20241125,185800,82565780,8870,8870,8870,8870,0
|
|
20241125,185700,82565780,8870,8870,8870,8870,0
|
|
20241125,185600,82565780,8870,8870,8870,8870,0
|
|
20241125,185500,82565780,8870,8870,8870,8870,0
|
|
20241125,185400,82565780,8870,8870,8870,8870,0
|
|
20241125,185300,82565780,8870,8870,8870,8870,0
|
|
20241125,185200,82565780,8870,8870,8870,8870,0
|
|
20241125,185100,82565780,8870,8870,8870,8870,0
|
|
20241125,185000,82565780,8870,8870,8870,8870,0
|
|
20241125,184900,82565780,8870,8870,8870,8870,0
|
|
20241125,184800,82565780,8870,8870,8870,8870,0
|
|
20241125,184700,82565780,8870,8870,8870,8870,0
|
|
20241125,184600,82565780,8870,8870,8870,8870,0
|
|
20241125,184500,82565780,8870,8870,8870,8870,0
|
|
20241125,184400,82565780,8870,8870,8870,8870,0
|
|
20241125,184300,82565780,8870,8870,8870,8870,0
|
|
20241125,184200,82565780,8870,8870,8870,8870,0
|
|
20241125,184100,82565780,8870,8870,8870,8870,0
|
|
20241125,184000,82565780,8870,8870,8870,8870,0
|
|
20241125,183900,82565780,8870,8870,8870,8870,0
|
|
20241125,183800,82565780,8870,8870,8870,8870,0
|
|
20241125,183700,82565780,8870,8870,8870,8870,0
|
|
20241125,183600,82565780,8870,8870,8870,8870,0
|
|
20241125,183500,82565780,8870,8870,8870,8870,0
|
|
20241125,183400,82565780,8870,8870,8870,8870,0
|
|
20241125,183300,82565780,8870,8870,8870,8870,0
|
|
20241125,183200,82565780,8870,8870,8870,8870,329
|
|
20241125,183100,82565780,8870,8870,8870,8870,0
|
|
20241125,183000,82565780,8870,8870,8870,8870,0
|
|
20241125,182900,82565780,8870,8870,8870,8870,0
|
|
20241125,182800,82565780,8870,8870,8870,8870,0
|
|
20241125,182700,82565780,8870,8870,8870,8870,0
|
|
20241125,182600,82565780,8870,8870,8870,8870,0
|
|
20241125,182500,82565780,8870,8870,8870,8870,0
|
|
20241125,182400,82565780,8870,8870,8870,8870,0
|
|
20241125,182300,82565780,8870,8870,8870,8870,0
|
|
20241125,182200,82565780,8870,8870,8870,8870,0
|
|
20241125,182100,82565780,8870,8870,8870,8870,0
|
|
20241125,182000,82565780,8870,8870,8870,8870,0
|
|
20241125,181900,82565780,8870,8870,8870,8870,0
|
|
20241125,181800,82565780,8870,8870,8870,8870,0
|
|
20241125,181700,82565780,8870,8870,8870,8870,0
|
|
20241125,181600,82565780,8870,8870,8870,8870,0
|
|
20241125,181500,82565780,8870,8870,8870,8870,0
|
|
20241125,181400,82565780,8870,8870,8870,8870,0
|
|
20241125,181300,82565780,8870,8870,8870,8870,0
|
|
20241125,181200,82565780,8870,8870,8870,8870,0
|
|
20241125,181100,82565780,8870,8870,8870,8870,0
|
|
20241125,181000,82565780,8870,8870,8870,8870,0
|
|
20241125,180900,82565780,8870,8870,8870,8870,0
|
|
20241125,180800,82565780,8870,8870,8870,8870,0
|
|
20241125,180700,82565780,8870,8870,8870,8870,0
|
|
20241125,180600,82565780,8870,8870,8870,8870,0
|
|
20241125,180500,82565780,8870,8870,8870,8870,0
|
|
20241125,180400,82565780,8870,8870,8870,8870,0
|
|
20241125,180300,82565780,8870,8870,8870,8870,0
|
|
20241125,180200,82565780,8870,8870,8870,8870,329
|
|
20241125,180100,82565780,8870,8870,8870,8870,0
|
|
20241125,180000,82565780,8870,8870,8870,8870,0
|
|
20241125,175900,82565780,8870,8870,8870,8870,0
|
|
20241125,175800,82565780,8870,8870,8870,8870,0
|
|
20241125,175700,82565780,8870,8870,8870,8870,0
|
|
20241125,175600,82565780,8870,8870,8870,8870,0
|
|
20241125,175500,82565780,8870,8870,8870,8870,0
|
|
20241125,175400,82565780,8870,8870,8870,8870,0
|
|
20241125,175300,82565780,8870,8870,8870,8870,0
|
|
20241125,175200,82565780,8870,8870,8870,8870,0
|
|
20241125,175100,82565780,8870,8870,8870,8870,0
|
|
20241125,175000,82565780,8870,8870,8870,8870,0
|
|
20241125,174900,82565780,8870,8870,8870,8870,0
|
|
20241125,174800,82565780,8870,8870,8870,8870,0
|
|
20241125,174700,82565780,8870,8870,8870,8870,0
|
|
20241125,174600,82565780,8870,8870,8870,8870,0
|
|
20241125,174500,82565780,8870,8870,8870,8870,0
|
|
20241125,174400,82565780,8870,8870,8870,8870,0
|
|
20241125,174300,82565780,8870,8870,8870,8870,0
|
|
20241125,174200,82565780,8870,8870,8870,8870,0
|
|
20241125,174100,82565780,8870,8870,8870,8870,0
|
|
20241125,174000,82565780,8870,8870,8870,8870,0
|
|
20241125,173900,82565780,8870,8870,8870,8870,0
|
|
20241125,173800,82565780,8870,8870,8870,8870,0
|
|
20241125,173700,82565780,8870,8870,8870,8870,0
|
|
20241125,173600,82565780,8870,8870,8870,8870,0
|
|
20241125,173500,82565780,8870,8870,8870,8870,0
|
|
20241125,173400,82565780,8870,8870,8870,8870,0
|
|
20241125,173300,82565780,8870,8870,8870,8870,0
|
|
20241125,173200,82565780,8870,8870,8870,8870,329
|
|
20241125,173100,82565780,8870,8870,8870,8870,0
|
|
20241125,173000,82565780,8870,8870,8870,8870,0
|
|
20241125,172900,82565780,8870,8870,8870,8870,0
|
|
20241125,172800,82565780,8870,8870,8870,8870,0
|
|
20241125,172700,82565780,8870,8870,8870,8870,0
|
|
20241125,172600,82565780,8870,8870,8870,8870,0
|
|
20241125,172500,82565780,8870,8870,8870,8870,0
|
|
20241125,172400,82565780,8870,8870,8870,8870,0
|
|
20241125,172300,82565780,8870,8870,8870,8870,0
|
|
20241125,172200,82565780,8870,8870,8870,8870,0
|
|
20241125,172100,82565780,8870,8870,8870,8870,0
|
|
20241125,172000,82565780,8870,8870,8870,8870,0
|
|
20241125,171900,82565780,8870,8870,8870,8870,0
|
|
20241125,171800,82565780,8870,8870,8870,8870,0
|
|
20241125,171700,82565780,8870,8870,8870,8870,0
|
|
20241125,171600,82565780,8870,8870,8870,8870,0
|
|
20241125,171500,82565780,8870,8870,8870,8870,0
|
|
20241125,171400,82565780,8870,8870,8870,8870,0
|
|
20241125,171300,82565780,8870,8870,8870,8870,0
|
|
20241125,171200,82565780,8870,8870,8870,8870,0
|
|
20241125,171100,82565780,8870,8870,8870,8870,0
|
|
20241125,171000,82565780,8870,8870,8870,8870,0
|
|
20241125,170900,82565780,8870,8870,8870,8870,0
|
|
20241125,170800,82565780,8870,8870,8870,8870,0
|
|
20241125,170700,82565780,8870,8870,8870,8870,0
|
|
20241125,170600,82565780,8870,8870,8870,8870,0
|
|
20241125,170500,82565780,8870,8870,8870,8870,0
|
|
20241125,170400,82565780,8870,8870,8870,8870,0
|
|
20241125,170300,82565780,8870,8870,8870,8870,0
|
|
20241125,170200,82565780,8870,8870,8870,8870,329
|
|
20241125,170100,82565780,8870,8870,8870,8870,0
|
|
20241125,170000,82565780,8870,8870,8870,8870,0
|
|
20241125,165900,82565780,8870,8870,8870,8870,0
|
|
20241125,165800,82565780,8870,8870,8870,8870,0
|
|
20241125,165700,82565780,8870,8870,8870,8870,0
|
|
20241125,165600,82565780,8870,8870,8870,8870,0
|
|
20241125,165500,82565780,8870,8870,8870,8870,0
|
|
20241125,165400,82565780,8870,8870,8870,8870,0
|
|
20241125,165300,82565780,8870,8870,8870,8870,0
|
|
20241125,165200,82565780,8870,8870,8870,8870,0
|
|
20241125,165100,82565780,8870,8870,8870,8870,0
|
|
20241125,165000,82565780,8870,8870,8870,8870,0
|
|
20241125,164900,82565780,8870,8870,8870,8870,0
|
|
20241125,164800,82565780,8870,8870,8870,8870,0
|
|
20241125,164700,82565780,8870,8870,8870,8870,0
|
|
20241125,164600,82565780,8870,8870,8870,8870,0
|
|
20241125,164500,82565780,8870,8870,8870,8870,0
|
|
20241125,164400,82565780,8870,8870,8870,8870,0
|
|
20241125,164300,82565780,8870,8870,8870,8870,0
|
|
20241125,164200,82565780,8870,8870,8870,8870,0
|
|
20241125,164100,82565780,8870,8870,8870,8870,0
|
|
20241125,164000,82565780,8870,8870,8870,8870,0
|
|
20241125,163900,82565780,8870,8870,8870,8870,0
|
|
20241125,163800,82565780,8870,8870,8870,8870,0
|
|
20241125,163700,82565780,8870,8870,8870,8870,0
|
|
20241125,163600,82565780,8870,8870,8870,8870,0
|
|
20241125,163500,82565780,8870,8870,8870,8870,0
|
|
20241125,163400,82565780,8870,8870,8870,8870,0
|
|
20241125,163300,82565780,8870,8870,8870,8870,0
|
|
20241125,163200,82565780,8870,8870,8870,8870,329
|
|
20241125,163100,82565780,8870,8870,8870,8870,0
|
|
20241125,163000,82565780,8870,8870,8870,8870,0
|
|
20241125,162900,82565780,8870,8870,8870,8870,0
|
|
20241125,162800,82565780,8870,8870,8870,8870,0
|
|
20241125,162700,82565780,8870,8870,8870,8870,0
|
|
20241125,162600,82565780,8870,8870,8870,8870,0
|
|
20241125,162500,82565780,8870,8870,8870,8870,0
|
|
20241125,162400,82565780,8870,8870,8870,8870,0
|
|
20241125,162300,82565780,8870,8870,8870,8870,0
|
|
20241125,162200,82565780,8870,8870,8870,8870,0
|
|
20241125,162100,82565780,8870,8870,8870,8870,0
|
|
20241125,162000,82565780,8870,8870,8870,8870,0
|
|
20241125,161900,82565780,8870,8870,8870,8870,0
|
|
20241125,161800,82565780,8870,8870,8870,8870,0
|
|
20241125,161700,82565780,8870,8870,8870,8870,0
|
|
20241125,161600,82565780,8870,8870,8870,8870,0
|
|
20241125,161500,82565780,8870,8870,8870,8870,0
|
|
20241125,161400,82565780,8870,8870,8870,8870,0
|
|
20241125,161300,82565780,8870,8870,8870,8870,0
|
|
20241125,161200,82565780,8870,8870,8870,8870,0
|
|
20241125,161100,82565780,8870,8870,8870,8870,0
|
|
20241125,161000,82565780,8870,8870,8870,8870,0
|
|
20241125,160900,82565780,8870,8870,8870,8870,0
|
|
20241125,160800,82565780,8870,8870,8870,8870,0
|
|
20241125,160700,82565780,8870,8870,8870,8870,0
|
|
20241125,160600,82565780,8870,8870,8870,8870,0
|
|
20241125,160500,82565780,8870,8870,8870,8870,0
|
|
20241125,160400,82565780,8870,8870,8870,8870,0
|
|
20241125,160300,82565780,8870,8870,8870,8870,0
|
|
20241125,160200,82565780,8870,8870,8870,8870,329
|
|
20241125,160100,82565780,8870,8870,8870,8870,0
|
|
20241125,160000,82565780,8870,8870,8870,8870,0
|
|
20241125,155900,82565780,8870,8870,8870,8870,0
|
|
20241125,155800,82565780,8870,8870,8870,8870,0
|
|
20241125,155700,82565780,8870,8870,8870,8870,0
|
|
20241125,155600,82565780,8870,8870,8870,8870,0
|
|
20241125,155500,82565780,8870,8870,8870,8870,0
|
|
20241125,155400,82565780,8870,8870,8870,8870,0
|
|
20241125,155300,82565780,8870,8870,8870,8870,0
|
|
20241125,155200,82565780,8870,8870,8870,8870,0
|
|
20241125,155100,82565780,8870,8870,8870,8870,0
|
|
20241125,155000,82565780,8870,8870,8870,8870,0
|
|
20241125,154900,82565780,8870,8870,8870,8870,0
|
|
20241125,154800,82565780,8870,8870,8870,8870,0
|
|
20241125,154700,82565780,8870,8870,8870,8870,0
|
|
20241125,154600,82565780,8870,8870,8870,8870,0
|
|
20241125,154500,82565780,8870,8870,8870,8870,0
|
|
20241125,154400,82565780,8870,8870,8870,8870,0
|
|
20241125,154300,82565780,8870,8870,8870,8870,0
|
|
20241125,154200,82565780,8870,8870,8870,8870,0
|
|
20241125,154100,82565780,8870,8870,8870,8870,0
|
|
20241125,154000,82565780,8870,8870,8870,8870,0
|
|
20241125,153900,82565780,8870,8870,8870,8870,0
|
|
20241125,153800,82565780,8870,8870,8870,8870,0
|
|
20241125,153700,82565780,8870,8870,8870,8870,0
|
|
20241125,153600,82565780,8870,8870,8870,8870,0
|
|
20241125,153500,82565780,8870,8870,8870,8870,0
|
|
20241125,153400,82565780,8870,8870,8870,8870,0
|
|
20241125,153300,82565780,8870,8870,8870,8870,0
|
|
20241125,153200,82565780,8870,8870,8870,8870,329
|
|
20241125,153100,82565780,8870,8870,8870,8870,0
|
|
20241125,153000,82565780,8870,8870,8870,8870,329
|
|
20241125,152900,79647550,8870,8870,8870,8870,0
|
|
20241125,152800,79647550,8870,8870,8870,8870,0
|
|
20241125,152700,79647550,8870,8870,8870,8870,0
|
|
20241125,152600,79647550,8870,8870,8870,8870,0
|
|
20241125,152500,79647550,8870,8870,8870,8870,0
|
|
20241125,152400,79647550,8870,8870,8870,8870,0
|
|
20241125,152300,79647550,8870,8870,8870,8870,0
|
|
20241125,152200,79647550,8870,8870,8870,8870,0
|
|
20241125,152100,79647550,8870,8870,8870,8870,0
|
|
20241125,152000,79647550,8870,8870,8870,8870,0
|
|
20241125,151900,79647550,8870,8880,8880,8870,132
|
|
20241125,151800,78475650,8870,8870,8870,8870,12
|
|
20241125,151700,78369210,8870,8870,8870,8870,38
|
|
20241125,151600,78032150,8870,8870,8870,8870,3
|
|
20241125,151500,78005540,8870,8850,8870,8850,62
|
|
20241125,151400,77455630,8820,8820,8820,8820,0
|
|
20241125,151300,77455630,8820,8820,8820,8820,212
|
|
20241125,151200,75585790,8770,8810,8810,8770,23
|
|
20241125,151100,75383220,8810,8810,8810,8810,0
|
|
20241125,151000,75383220,8810,8810,8810,8810,0
|
|
20241125,150900,75383220,8810,8810,8810,8810,0
|
|
20241125,150800,75383220,8810,8810,8810,8810,0
|
|
20241125,150700,75383220,8810,8810,8810,8810,34
|
|
20241125,150600,75083680,8810,8810,8810,8810,0
|
|
20241125,150500,75083680,8810,8810,8810,8810,64
|
|
20241125,150400,74519840,8810,8810,8810,8810,1
|
|
20241125,150300,74511030,8800,8800,8800,8800,0
|
|
20241125,150200,74511030,8800,8800,8800,8800,5
|
|
20241125,150100,74467030,8800,8800,8800,8800,0
|
|
20241125,150000,74467030,8800,8800,8800,8800,0
|
|
20241125,145900,74467030,8800,8800,8800,8800,0
|
|
20241125,145800,74467030,8800,8800,8800,8800,0
|
|
20241125,145700,74467030,8800,8810,8810,8800,9
|
|
20241125,145600,74387820,8800,8800,8800,8800,0
|
|
20241125,145500,74387820,8800,8800,8800,8800,0
|
|
20241125,145400,74387820,8800,8800,8800,8800,0
|
|
20241125,145300,74387820,8800,8800,8810,8800,21
|
|
20241125,145200,74202970,8800,8800,8800,8800,8
|
|
20241125,145100,74132570,8810,8810,8810,8810,0
|
|
20241125,145000,74132570,8810,8810,8810,8810,33
|
|
20241125,144900,73841840,8810,8810,8810,8810,0
|
|
20241125,144800,73841840,8810,8810,8810,8810,0
|
|
20241125,144700,73841840,8810,8810,8810,8810,0
|
|
20241125,144600,73841840,8810,8810,8810,8810,0
|
|
20241125,144500,73841840,8810,8810,8810,8810,0
|
|
20241125,144400,73841840,8810,8810,8810,8810,0
|
|
20241125,144300,73841840,8810,8810,8810,8810,0
|
|
20241125,144200,73841840,8810,8810,8810,8810,3
|
|
20241125,144100,73815410,8800,8800,8800,8800,13
|
|
20241125,144000,73701010,8800,8800,8800,8800,1
|
|
20241125,143900,73692210,8730,8730,8730,8730,0
|
|
20241125,143800,73692210,8730,8730,8730,8730,0
|
|
20241125,143700,73692210,8730,8730,8730,8730,0
|
|
20241125,143600,73692210,8730,8730,8730,8730,0
|
|
20241125,143500,73692210,8730,8730,8730,8730,0
|
|
20241125,143400,73692210,8730,8730,8730,8730,0
|
|
20241125,143300,73692210,8730,8730,8730,8730,0
|
|
20241125,143200,73692210,8730,8730,8730,8730,0
|
|
20241125,143100,73692210,8730,8730,8730,8730,0
|
|
20241125,143000,73692210,8730,8730,8730,8730,0
|
|
20241125,142900,73692210,8730,8850,8850,8730,200
|
|
20241125,142800,71937770,8860,8860,8860,8860,2
|
|
20241125,142700,71920050,8860,8860,8860,8860,0
|
|
20241125,142600,71920050,8860,8860,8860,8860,0
|
|
20241125,142500,71920050,8860,8860,8860,8860,0
|
|
20241125,142400,71920050,8860,8860,8860,8860,1
|
|
20241125,142300,71911190,8850,8850,8850,8850,0
|
|
20241125,142200,71911190,8850,8850,8850,8850,0
|
|
20241125,142100,71911190,8850,8850,8850,8850,0
|
|
20241125,142000,71911190,8850,8850,8850,8850,0
|
|
20241125,141900,71911190,8850,8850,8850,8850,0
|
|
20241125,141800,71911190,8850,8850,8850,8850,0
|
|
20241125,141700,71911190,8850,8850,8850,8850,0
|
|
20241125,141600,71911190,8850,8850,8850,8850,0
|
|
20241125,141500,71911190,8850,8850,8850,8850,0
|
|
20241125,141400,71911190,8850,8850,8850,8850,0
|
|
20241125,141300,71911190,8850,8850,8850,8850,5
|
|
20241125,141200,71866940,8850,8850,8850,8850,7
|
|
20241125,141100,71804990,8850,8850,8850,8850,10
|
|
20241125,141000,71716490,8850,8850,8860,8850,88
|
|
20241125,140900,70937570,8850,8850,8850,8850,10
|
|
20241125,140800,70849070,8850,8850,8850,8850,10
|
|
20241125,140700,70760570,8850,8850,8850,8850,31
|
|
20241125,140600,70486220,8850,8850,8850,8850,88
|
|
20241125,140500,69707420,8850,8830,8860,8830,25
|
|
20241125,140400,69486620,8830,8830,8830,8830,0
|
|
20241125,140300,69486620,8830,8830,8830,8830,0
|
|
20241125,140200,69486620,8830,8830,8830,8830,0
|
|
20241125,140100,69486620,8830,8830,8830,8830,0
|
|
20241125,140000,69486620,8830,8830,8830,8830,0
|
|
20241125,135900,69486620,8830,8830,8830,8830,0
|
|
20241125,135800,69486620,8830,8830,8830,8830,2
|
|
20241125,135700,69468960,8830,8830,8830,8830,0
|
|
20241125,135600,69468960,8830,8830,8830,8830,0
|
|
20241125,135500,69468960,8830,8830,8830,8830,0
|
|
20241125,135400,69468960,8830,8830,8830,8830,0
|
|
20241125,135300,69468960,8830,8820,8830,8820,5
|
|
20241125,135200,69424820,8830,8830,8830,8830,0
|
|
20241125,135100,69424820,8830,8830,8830,8830,0
|
|
20241125,135000,69424820,8830,8830,8830,8830,0
|
|
20241125,134900,69424820,8830,8830,8830,8830,1
|
|
20241125,134800,69415990,8820,8820,8820,8820,0
|
|
20241125,134700,69415990,8820,8820,8820,8820,0
|
|
20241125,134600,69415990,8820,8820,8820,8820,0
|
|
20241125,134500,69415990,8820,8820,8820,8820,0
|
|
20241125,134400,69415990,8820,8820,8820,8820,0
|
|
20241125,134300,69415990,8820,8820,8820,8820,0
|
|
20241125,134200,69415990,8820,8820,8820,8820,0
|
|
20241125,134100,69415990,8820,8820,8820,8820,0
|
|
20241125,134000,69415990,8820,8820,8820,8820,0
|
|
20241125,133900,69415990,8820,8820,8820,8820,101
|
|
20241125,133800,68525170,8830,8830,8830,8830,0
|
|
20241125,133700,68525170,8830,8830,8830,8830,0
|
|
20241125,133600,68525170,8830,8820,8830,8820,27
|
|
20241125,133500,68286930,8820,8820,8820,8820,14
|
|
20241125,133400,68163450,8820,8820,8820,8820,0
|
|
20241125,133300,68163450,8820,8820,8820,8820,0
|
|
20241125,133200,68163450,8820,8820,8820,8820,0
|
|
20241125,133100,68163450,8820,8820,8820,8820,0
|
|
20241125,133000,68163450,8820,8820,8820,8820,0
|
|
20241125,132900,68163450,8820,8820,8820,8820,0
|
|
20241125,132800,68163450,8820,8820,8820,8820,0
|
|
20241125,132700,68163450,8820,8820,8820,8820,0
|
|
20241125,132600,68163450,8820,8820,8820,8820,0
|
|
20241125,132500,68163450,8820,8820,8820,8820,0
|
|
20241125,132400,68163450,8820,8820,8820,8820,280
|
|
20241125,132300,65693850,8820,8820,8820,8820,2
|
|
20241125,132200,65676210,8820,8820,8820,8820,52
|
|
20241125,132100,65217570,8830,8830,8830,8830,0
|
|
20241125,132000,65217570,8830,8830,8830,8830,3
|
|
20241125,131900,65191080,8830,8830,8830,8830,0
|
|
20241125,131800,65191080,8830,8830,8830,8830,0
|
|
20241125,131700,65191080,8830,8830,8830,8830,0
|
|
20241125,131600,65191080,8830,8830,8830,8830,0
|
|
20241125,131500,65191080,8830,8830,8830,8830,47
|
|
20241125,131400,64776070,8820,8820,8820,8820,1
|
|
20241125,131300,64767250,8820,8820,8820,8820,129
|
|
20241125,131200,63629470,8880,8880,8880,8880,0
|
|
20241125,131100,63629470,8880,8880,8880,8880,0
|
|
20241125,131000,63629470,8880,8890,8890,8880,2
|
|
20241125,130900,63611700,8880,8880,8880,8880,0
|
|
20241125,130800,63611700,8880,8880,8890,8880,83
|
|
20241125,130700,62874330,8880,8880,8880,8880,200
|
|
20241125,130600,61098330,8890,8890,8890,8890,50
|
|
20241125,130500,60653830,8900,8900,8900,8900,0
|
|
20241125,130400,60653830,8900,8900,8900,8900,0
|
|
20241125,130300,60653830,8900,8890,8900,8890,20
|
|
20241125,130200,60475900,8890,8890,8890,8890,1
|
|
20241125,130100,60467010,8900,8900,8900,8900,0
|
|
20241125,130000,60467010,8900,8900,8900,8900,0
|
|
20241125,125900,60467010,8900,8900,8900,8900,0
|
|
20241125,125800,60467010,8900,8890,8900,8890,27
|
|
20241125,125700,60226820,8900,8900,8900,8900,0
|
|
20241125,125600,60226820,8900,8900,8900,8900,0
|
|
20241125,125500,60226820,8900,8900,8900,8900,1
|
|
20241125,125400,60217920,8900,8900,8900,8900,10
|
|
20241125,125300,60128920,8900,8900,8900,8900,0
|
|
20241125,125200,60128920,8900,8900,8900,8900,0
|
|
20241125,125100,60128920,8900,8870,8900,8870,564
|
|
20241125,125000,55121590,8850,8850,8850,8850,14
|
|
20241125,124900,54997690,8840,8850,8850,8840,13
|
|
20241125,124800,54882650,8850,8880,8880,8850,516
|
|
20241125,124700,50308770,8870,8870,8870,8870,0
|
|
20241125,124600,50308770,8870,8870,8870,8870,17
|
|
20241125,124500,50157980,8870,8870,8870,8870,0
|
|
20241125,124400,50157980,8870,8870,8870,8870,0
|
|
20241125,124300,50157980,8870,8870,8870,8870,4
|
|
20241125,124200,50122500,8870,8870,8870,8870,0
|
|
20241125,124100,50122500,8870,8870,8870,8870,0
|
|
20241125,124000,50122500,8870,8870,8870,8870,6
|
|
20241125,123900,50069280,8870,8870,8870,8870,0
|
|
20241125,123800,50069280,8870,8870,8870,8870,9
|
|
20241125,123700,49989450,8850,8850,8850,8850,0
|
|
20241125,123600,49989450,8850,8850,8850,8850,0
|
|
20241125,123500,49989450,8850,8850,8850,8850,0
|
|
20241125,123400,49989450,8850,8850,8850,8850,1
|
|
20241125,123300,49980600,8850,8850,8850,8850,53
|
|
20241125,123200,49511550,8850,8860,8860,8850,14
|
|
20241125,123100,49387530,8870,8870,8870,8870,1
|
|
20241125,123000,49378660,8850,8860,8860,8850,4
|
|
20241125,122900,49343230,8850,8850,8850,8850,25
|
|
20241125,122800,49121980,8850,8850,8850,8850,0
|
|
20241125,122700,49121980,8850,8850,8850,8850,0
|
|
20241125,122600,49121980,8850,8850,8850,8850,1
|
|
20241125,122500,49113130,8850,8850,8850,8850,1
|
|
20241125,122400,49104280,8850,8850,8850,8850,0
|
|
20241125,122300,49104280,8850,8850,8850,8850,0
|
|
20241125,122200,49104280,8850,8850,8850,8850,0
|
|
20241125,122100,49104280,8850,8850,8850,8850,0
|
|
20241125,122000,49104280,8850,8850,8850,8850,0
|
|
20241125,121900,49104280,8850,8850,8850,8850,2
|
|
20241125,121800,49086580,8850,8850,8850,8850,0
|
|
20241125,121700,49086580,8850,8850,8850,8850,0
|
|
20241125,121600,49086580,8850,8850,8850,8850,1
|
|
20241125,121500,49077730,8850,8850,8850,8850,1077
|
|
20241125,121400,39546280,8860,8860,8860,8860,0
|
|
20241125,121300,39546280,8860,8860,8860,8860,0
|
|
20241125,121200,39546280,8860,8860,8860,8860,0
|
|
20241125,121100,39546280,8860,8860,8860,8860,0
|
|
20241125,121000,39546280,8860,8860,8860,8860,1
|
|
20241125,120900,39537420,8890,8890,8890,8890,0
|
|
20241125,120800,39537420,8890,8890,8890,8890,0
|
|
20241125,120700,39537420,8890,8890,8890,8890,0
|
|
20241125,120600,39537420,8890,8890,8890,8890,0
|
|
20241125,120500,39537420,8890,8890,8890,8890,0
|
|
20241125,120400,39537420,8890,8890,8890,8890,0
|
|
20241125,120300,39537420,8890,8890,8890,8890,0
|
|
20241125,120200,39537420,8890,8890,8890,8890,0
|
|
20241125,120100,39537420,8890,8890,8890,8890,0
|
|
20241125,120000,39537420,8890,8890,8890,8890,0
|
|
20241125,115900,39537420,8890,8890,8890,8890,2
|
|
20241125,115800,39519640,8890,8890,8890,8890,0
|
|
20241125,115700,39519640,8890,8840,8890,8840,38
|
|
20241125,115600,39183380,8840,8840,8840,8840,0
|
|
20241125,115500,39183380,8840,8840,8840,8840,1
|
|
20241125,115400,39174540,8820,8820,8820,8820,0
|
|
20241125,115300,39174540,8820,8820,8820,8820,0
|
|
20241125,115200,39174540,8820,8820,8820,8820,0
|
|
20241125,115100,39174540,8820,8820,8820,8820,0
|
|
20241125,115000,39174540,8820,8820,8820,8820,100
|
|
20241125,114900,38292540,8830,8830,8830,8830,6
|
|
20241125,114800,38239560,8830,8830,8830,8830,12
|
|
20241125,114700,38133600,8830,8830,8830,8830,1
|
|
20241125,114600,38124770,8820,8820,8820,8820,0
|
|
20241125,114500,38124770,8820,8820,8820,8820,0
|
|
20241125,114400,38124770,8820,8820,8820,8820,30
|
|
20241125,114300,37860170,8820,8820,8820,8820,168
|
|
20241125,114200,36378410,8820,8820,8820,8820,1
|
|
20241125,114100,36369590,8820,8820,8820,8820,0
|
|
20241125,114000,36369590,8820,8820,8820,8820,0
|
|
20241125,113900,36369590,8820,8820,8820,8820,0
|
|
20241125,113800,36369590,8820,8820,8820,8820,1
|
|
20241125,113700,36360770,8820,8820,8820,8820,0
|
|
20241125,113600,36360770,8820,8820,8820,8820,0
|
|
20241125,113500,36360770,8820,8820,8820,8820,0
|
|
20241125,113400,36360770,8820,8820,8820,8820,12
|
|
20241125,113300,36254930,8820,8820,8820,8820,0
|
|
20241125,113200,36254930,8820,8820,8820,8820,0
|
|
20241125,113100,36254930,8820,8820,8820,8820,100
|
|
20241125,113000,35372930,8820,8820,8820,8820,0
|
|
20241125,112900,35372930,8820,8820,8820,8820,4
|
|
20241125,112800,35337650,8820,8820,8820,8820,0
|
|
20241125,112700,35337650,8820,8790,8830,8790,307
|
|
20241125,112600,32632160,8820,8820,8820,8820,0
|
|
20241125,112500,32632160,8820,8820,8820,8820,0
|
|
20241125,112400,32632160,8820,8820,8820,8820,0
|
|
20241125,112300,32632160,8820,8820,8820,8820,0
|
|
20241125,112200,32632160,8820,8820,8820,8820,0
|
|
20241125,112100,32632160,8820,8820,8820,8820,1
|
|
20241125,112000,32623340,8780,8780,8780,8780,5
|
|
20241125,111900,32579440,8780,8780,8780,8780,11
|
|
20241125,111800,32482860,8780,8780,8780,8780,0
|
|
20241125,111700,32482860,8780,8780,8780,8780,0
|
|
20241125,111600,32482860,8780,8780,8780,8780,30
|
|
20241125,111500,32219460,8780,8780,8780,8780,2
|
|
20241125,111400,32201900,8760,8760,8760,8760,0
|
|
20241125,111300,32201900,8760,8760,8760,8760,0
|
|
20241125,111200,32201900,8760,8760,8760,8760,0
|
|
20241125,111100,32201900,8760,8760,8760,8760,10
|
|
20241125,111000,32114300,8760,8760,8760,8760,0
|
|
20241125,110900,32114300,8760,8760,8760,8760,7
|
|
20241125,110800,32052980,8760,8760,8760,8760,0
|
|
20241125,110700,32052980,8760,8760,8760,8760,0
|
|
20241125,110600,32052980,8760,8760,8760,8760,4
|
|
20241125,110500,32017940,8750,8750,8750,8750,0
|
|
20241125,110400,32017940,8750,8750,8750,8750,800
|
|
20241125,110300,25017940,8750,8750,8750,8750,0
|
|
20241125,110200,25017940,8750,8750,8750,8750,0
|
|
20241125,110100,25017940,8750,8750,8750,8750,0
|
|
20241125,110000,25017940,8750,8730,8750,8730,233
|
|
20241125,105900,22979260,8720,8720,8720,8720,0
|
|
20241125,105800,22979260,8720,8720,8720,8720,0
|
|
20241125,105700,22979260,8720,8720,8720,8720,0
|
|
20241125,105600,22979260,8720,8720,8720,8720,0
|
|
20241125,105500,22979260,8720,8720,8720,8720,0
|
|
20241125,105400,22979260,8720,8720,8720,8720,0
|
|
20241125,105300,22979260,8720,8720,8720,8720,2
|
|
20241125,105200,22961820,8720,8720,8720,8720,1
|
|
20241125,105100,22953100,8740,8740,8740,8740,18
|
|
20241125,105000,22795780,8730,8730,8730,8730,0
|
|
20241125,104900,22795780,8730,8730,8730,8730,0
|
|
20241125,104800,22795780,8730,8730,8730,8730,16
|
|
20241125,104700,22656100,8730,8730,8730,8730,0
|
|
20241125,104600,22656100,8730,8730,8730,8730,0
|
|
20241125,104500,22656100,8730,8730,8730,8730,0
|
|
20241125,104400,22656100,8730,8730,8730,8730,0
|
|
20241125,104300,22656100,8730,8730,8730,8730,112
|
|
20241125,104200,21678340,8730,8730,8730,8730,4
|
|
20241125,104100,21643420,8710,8710,8710,8710,0
|
|
20241125,104000,21643420,8710,8710,8710,8710,100
|
|
20241125,103900,20772420,8720,8720,8720,8720,59
|
|
20241125,103800,20257940,8710,8710,8710,8710,0
|
|
20241125,103700,20257940,8710,8710,8710,8710,0
|
|
20241125,103600,20257940,8710,8710,8710,8710,5
|
|
20241125,103500,20214390,8710,8710,8710,8710,0
|
|
20241125,103400,20214390,8710,8710,8710,8710,3
|
|
20241125,103300,20188260,8700,8700,8700,8700,147
|
|
20241125,103200,18909360,8690,8690,8690,8690,0
|
|
20241125,103100,18909360,8690,8690,8690,8690,0
|
|
20241125,103000,18909360,8690,8690,8690,8690,0
|
|
20241125,102900,18909360,8690,8690,8690,8690,0
|
|
20241125,102800,18909360,8690,8690,8690,8690,0
|
|
20241125,102700,18909360,8690,8690,8690,8690,1
|
|
20241125,102600,18900670,8690,8690,8690,8690,3
|
|
20241125,102500,18874600,8690,8690,8690,8690,0
|
|
20241125,102400,18874600,8690,8690,8690,8690,0
|
|
20241125,102300,18874600,8690,8690,8690,8690,0
|
|
20241125,102200,18874600,8690,8680,8690,8680,6
|
|
20241125,102100,18822510,8680,8680,8680,8680,7
|
|
20241125,102000,18761750,8680,8680,8680,8680,15
|
|
20241125,101900,18631550,8650,8650,8650,8650,0
|
|
20241125,101800,18631550,8650,8650,8650,8650,1
|
|
20241125,101700,18622900,8650,8650,8650,8650,0
|
|
20241125,101600,18622900,8650,8650,8650,8650,20
|
|
20241125,101500,18449900,8700,8700,8700,8700,0
|
|
20241125,101400,18449900,8700,8700,8700,8700,88
|
|
20241125,101300,17684300,8700,8700,8700,8700,4
|
|
20241125,101200,17649500,8700,8700,8700,8700,3
|
|
20241125,101100,17623400,8700,8700,8700,8700,0
|
|
20241125,101000,17623400,8700,8660,8700,8660,6
|
|
20241125,100900,17571400,8650,8650,8650,8650,0
|
|
20241125,100800,17571400,8650,8650,8650,8650,0
|
|
20241125,100700,17571400,8650,8650,8650,8650,0
|
|
20241125,100600,17571400,8650,8650,8650,8650,0
|
|
20241125,100500,17571400,8650,8650,8650,8650,0
|
|
20241125,100400,17571400,8650,8650,8650,8650,3
|
|
20241125,100300,17545450,8650,8650,8650,8650,0
|
|
20241125,100200,17545450,8650,8680,8680,8650,34
|
|
20241125,100100,17250410,8700,8690,8700,8690,30
|
|
20241125,100000,16989620,8680,8680,8680,8680,36
|
|
20241125,095900,16677140,8680,8680,8680,8680,0
|
|
20241125,095800,16677140,8680,8680,8680,8680,0
|
|
20241125,095700,16677140,8680,8680,8680,8680,5
|
|
20241125,095600,16633740,8650,8650,8650,8650,0
|
|
20241125,095500,16633740,8650,8650,8650,8650,0
|
|
20241125,095400,16633740,8650,8650,8650,8650,0
|
|
20241125,095300,16633740,8650,8650,8650,8650,0
|
|
20241125,095200,16633740,8650,8650,8650,8650,685
|
|
20241125,095100,10708490,8640,8640,8640,8640,80
|
|
20241125,095000,10017290,8640,8640,8640,8640,0
|
|
20241125,094900,10017290,8640,8640,8640,8640,1
|
|
20241125,094800,10008650,8640,8640,8640,8640,0
|
|
20241125,094700,10008650,8640,8610,8640,8590,174
|
|
20241125,094600,8509150,8600,8600,8600,8600,0
|
|
20241125,094500,8509150,8600,8600,8600,8600,0
|
|
20241125,094400,8509150,8600,8600,8600,8600,0
|
|
20241125,094300,8509150,8600,8590,8600,8590,29
|
|
20241125,094200,8259960,8590,8590,8590,8590,0
|
|
20241125,094100,8259960,8590,8590,8590,8590,100
|
|
20241125,094000,7400960,8520,8520,8520,8520,0
|
|
20241125,093900,7400960,8520,8520,8520,8520,0
|
|
20241125,093800,7400960,8520,8520,8520,8520,0
|
|
20241125,093700,7400960,8520,8520,8520,8520,0
|
|
20241125,093600,7400960,8520,8520,8520,8520,0
|
|
20241125,093500,7400960,8520,8520,8520,8520,0
|
|
20241125,093400,7400960,8520,8520,8520,8520,0
|
|
20241125,093300,7400960,8520,8520,8520,8520,298
|
|
20241125,093200,4862000,8520,8520,8520,8520,63
|
|
20241125,093100,4325240,8520,8520,8520,8520,0
|
|
20241125,093000,4325240,8520,8520,8520,8520,1
|
|
20241125,092900,4316720,8520,8520,8520,8520,5
|
|
20241125,092800,4274120,8520,8520,8520,8520,5
|
|
20241125,092700,4231520,8520,8520,8520,8520,129
|
|
20241125,092600,3132440,8530,8530,8530,8530,1
|
|
20241125,092500,3123910,8530,8530,8530,8530,4
|
|
20241125,092400,3089790,8530,8550,8550,8530,110
|
|
20241125,092300,2150010,8540,8540,8540,8540,1
|
|
20241125,092200,2141470,8540,8540,8540,8540,3
|
|
20241125,092100,2115850,8540,8540,8540,8540,0
|
|
20241125,092000,2115850,8540,8540,8540,8540,0
|
|
20241125,091900,2115850,8540,8540,8540,8540,0
|
|
20241125,091800,2115850,8540,8540,8540,8540,0
|
|
20241125,091700,2115850,8540,8540,8540,8540,8
|
|
20241125,091600,2047530,8540,8540,8540,8540,0
|
|
20241125,091500,2047530,8540,8540,8540,8540,0
|
|
20241125,091400,2047530,8540,8540,8540,8540,2
|
|
20241125,091300,2030450,8620,8610,8620,8610,10
|
|
20241125,091200,1944280,8620,8600,8620,8600,10
|
|
20241125,091100,1858100,8620,8620,8620,8620,0
|
|
20241125,091000,1858100,8620,8620,8620,8620,2
|
|
20241125,090900,1840860,8630,8630,8630,8630,0
|
|
20241125,090800,1840860,8630,8630,8630,8630,0
|
|
20241125,090700,1840860,8630,8630,8630,8630,1
|
|
20241125,090600,1832230,8630,8630,8630,8630,24
|
|
20241125,090500,1625110,8650,8650,8650,8650,0
|
|
20241125,090400,1625110,8650,8650,8650,8650,0
|
|
20241125,090300,1625110,8650,8650,8650,8650,0
|
|
20241125,090200,1625110,8650,8650,8690,8650,101
|
|
20241125,090100,748090,8690,8690,8690,8690,0
|
|
20241125,090000,748090,8690,8700,8700,8690,86
|