665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,200200,100111190,8920,8920,8920,8920,130
|
|
20241126,200100,100111190,8920,8920,8920,8920,0
|
|
20241126,200000,100111190,8920,8920,8920,8920,0
|
|
20241126,195900,100111190,8920,8920,8920,8920,0
|
|
20241126,195800,100111190,8920,8920,8920,8920,0
|
|
20241126,195700,100111190,8920,8920,8920,8920,0
|
|
20241126,195600,100111190,8920,8920,8920,8920,0
|
|
20241126,195500,100111190,8920,8920,8920,8920,0
|
|
20241126,195400,100111190,8920,8920,8920,8920,0
|
|
20241126,195300,100111190,8920,8920,8920,8920,0
|
|
20241126,195200,100111190,8920,8920,8920,8920,0
|
|
20241126,195100,100111190,8920,8920,8920,8920,0
|
|
20241126,195000,100111190,8920,8920,8920,8920,0
|
|
20241126,194900,100111190,8920,8920,8920,8920,0
|
|
20241126,194800,100111190,8920,8920,8920,8920,0
|
|
20241126,194700,100111190,8920,8920,8920,8920,0
|
|
20241126,194600,100111190,8920,8920,8920,8920,0
|
|
20241126,194500,100111190,8920,8920,8920,8920,0
|
|
20241126,194400,100111190,8920,8920,8920,8920,0
|
|
20241126,194300,100111190,8920,8920,8920,8920,0
|
|
20241126,194200,100111190,8920,8920,8920,8920,0
|
|
20241126,194100,100111190,8920,8920,8920,8920,0
|
|
20241126,194000,100111190,8920,8920,8920,8920,0
|
|
20241126,193900,100111190,8920,8920,8920,8920,0
|
|
20241126,193800,100111190,8920,8920,8920,8920,0
|
|
20241126,193700,100111190,8920,8920,8920,8920,0
|
|
20241126,193600,100111190,8920,8920,8920,8920,0
|
|
20241126,193500,100111190,8920,8920,8920,8920,0
|
|
20241126,193400,100111190,8920,8920,8920,8920,0
|
|
20241126,193300,100111190,8920,8920,8920,8920,0
|
|
20241126,193200,100111190,8920,8920,8920,8920,130
|
|
20241126,193100,100111190,8920,8920,8920,8920,0
|
|
20241126,193000,100111190,8920,8920,8920,8920,0
|
|
20241126,192900,100111190,8920,8920,8920,8920,0
|
|
20241126,192800,100111190,8920,8920,8920,8920,0
|
|
20241126,192700,100111190,8920,8920,8920,8920,0
|
|
20241126,192600,100111190,8920,8920,8920,8920,0
|
|
20241126,192500,100111190,8920,8920,8920,8920,0
|
|
20241126,192400,100111190,8920,8920,8920,8920,0
|
|
20241126,192300,100111190,8920,8920,8920,8920,0
|
|
20241126,192200,100111190,8920,8920,8920,8920,0
|
|
20241126,192100,100111190,8920,8920,8920,8920,0
|
|
20241126,192000,100111190,8920,8920,8920,8920,0
|
|
20241126,191900,100111190,8920,8920,8920,8920,0
|
|
20241126,191800,100111190,8920,8920,8920,8920,0
|
|
20241126,191700,100111190,8920,8920,8920,8920,0
|
|
20241126,191600,100111190,8920,8920,8920,8920,0
|
|
20241126,191500,100111190,8920,8920,8920,8920,0
|
|
20241126,191400,100111190,8920,8920,8920,8920,0
|
|
20241126,191300,100111190,8920,8920,8920,8920,0
|
|
20241126,191200,100111190,8920,8920,8920,8920,0
|
|
20241126,191100,100111190,8920,8920,8920,8920,0
|
|
20241126,191000,100111190,8920,8920,8920,8920,0
|
|
20241126,190900,100111190,8920,8920,8920,8920,0
|
|
20241126,190800,100111190,8920,8920,8920,8920,0
|
|
20241126,190700,100111190,8920,8920,8920,8920,0
|
|
20241126,190600,100111190,8920,8920,8920,8920,0
|
|
20241126,190500,100111190,8920,8920,8920,8920,0
|
|
20241126,190400,100111190,8920,8920,8920,8920,0
|
|
20241126,190300,100111190,8920,8920,8920,8920,0
|
|
20241126,190200,100111190,8920,8920,8920,8920,130
|
|
20241126,190100,100111190,8920,8920,8920,8920,0
|
|
20241126,190000,100111190,8920,8920,8920,8920,0
|
|
20241126,185900,100111190,8920,8920,8920,8920,0
|
|
20241126,185800,100111190,8920,8920,8920,8920,0
|
|
20241126,185700,100111190,8920,8920,8920,8920,0
|
|
20241126,185600,100111190,8920,8920,8920,8920,0
|
|
20241126,185500,100111190,8920,8920,8920,8920,0
|
|
20241126,185400,100111190,8920,8920,8920,8920,0
|
|
20241126,185300,100111190,8920,8920,8920,8920,0
|
|
20241126,185200,100111190,8920,8920,8920,8920,0
|
|
20241126,185100,100111190,8920,8920,8920,8920,0
|
|
20241126,185000,100111190,8920,8920,8920,8920,0
|
|
20241126,184900,100111190,8920,8920,8920,8920,0
|
|
20241126,184800,100111190,8920,8920,8920,8920,0
|
|
20241126,184700,100111190,8920,8920,8920,8920,0
|
|
20241126,184600,100111190,8920,8920,8920,8920,0
|
|
20241126,184500,100111190,8920,8920,8920,8920,0
|
|
20241126,184400,100111190,8920,8920,8920,8920,0
|
|
20241126,184300,100111190,8920,8920,8920,8920,0
|
|
20241126,184200,100111190,8920,8920,8920,8920,0
|
|
20241126,184100,100111190,8920,8920,8920,8920,0
|
|
20241126,184000,100111190,8920,8920,8920,8920,0
|
|
20241126,183900,100111190,8920,8920,8920,8920,0
|
|
20241126,183800,100111190,8920,8920,8920,8920,0
|
|
20241126,183700,100111190,8920,8920,8920,8920,0
|
|
20241126,183600,100111190,8920,8920,8920,8920,0
|
|
20241126,183500,100111190,8920,8920,8920,8920,0
|
|
20241126,183400,100111190,8920,8920,8920,8920,0
|
|
20241126,183300,100111190,8920,8920,8920,8920,0
|
|
20241126,183200,100111190,8920,8920,8920,8920,130
|
|
20241126,183100,100111190,8920,8920,8920,8920,0
|
|
20241126,183000,100111190,8920,8920,8920,8920,0
|
|
20241126,182900,100111190,8920,8920,8920,8920,0
|
|
20241126,182800,100111190,8920,8920,8920,8920,0
|
|
20241126,182700,100111190,8920,8920,8920,8920,0
|
|
20241126,182600,100111190,8920,8920,8920,8920,0
|
|
20241126,182500,100111190,8920,8920,8920,8920,0
|
|
20241126,182400,100111190,8920,8920,8920,8920,0
|
|
20241126,182300,100111190,8920,8920,8920,8920,0
|
|
20241126,182200,100111190,8920,8920,8920,8920,0
|
|
20241126,182100,100111190,8920,8920,8920,8920,0
|
|
20241126,182000,100111190,8920,8920,8920,8920,0
|
|
20241126,181900,100111190,8920,8920,8920,8920,0
|
|
20241126,181800,100111190,8920,8920,8920,8920,0
|
|
20241126,181700,100111190,8920,8920,8920,8920,0
|
|
20241126,181600,100111190,8920,8920,8920,8920,0
|
|
20241126,181500,100111190,8920,8920,8920,8920,0
|
|
20241126,181400,100111190,8920,8920,8920,8920,0
|
|
20241126,181300,100111190,8920,8920,8920,8920,0
|
|
20241126,181200,100111190,8920,8920,8920,8920,0
|
|
20241126,181100,100111190,8920,8920,8920,8920,0
|
|
20241126,181000,100111190,8920,8920,8920,8920,0
|
|
20241126,180900,100111190,8920,8920,8920,8920,0
|
|
20241126,180800,100111190,8920,8920,8920,8920,0
|
|
20241126,180700,100111190,8920,8920,8920,8920,0
|
|
20241126,180600,100111190,8920,8920,8920,8920,0
|
|
20241126,180500,100111190,8920,8920,8920,8920,0
|
|
20241126,180400,100111190,8920,8920,8920,8920,0
|
|
20241126,180300,100111190,8920,8920,8920,8920,0
|
|
20241126,180200,100111190,8920,8920,8920,8920,130
|
|
20241126,180100,100111190,8920,8920,8920,8920,0
|
|
20241126,180000,100111190,8920,8920,8920,8920,0
|
|
20241126,175900,100111190,8920,8920,8920,8920,0
|
|
20241126,175800,100111190,8920,8920,8920,8920,0
|
|
20241126,175700,100111190,8920,8920,8920,8920,0
|
|
20241126,175600,100111190,8920,8920,8920,8920,0
|
|
20241126,175500,100111190,8920,8920,8920,8920,0
|
|
20241126,175400,100111190,8920,8920,8920,8920,0
|
|
20241126,175300,100111190,8920,8920,8920,8920,0
|
|
20241126,175200,100111190,8920,8920,8920,8920,0
|
|
20241126,175100,100111190,8920,8920,8920,8920,0
|
|
20241126,175000,100111190,8920,8920,8920,8920,0
|
|
20241126,174900,100111190,8920,8920,8920,8920,0
|
|
20241126,174800,100111190,8920,8920,8920,8920,0
|
|
20241126,174700,100111190,8920,8920,8920,8920,0
|
|
20241126,174600,100111190,8920,8920,8920,8920,0
|
|
20241126,174500,100111190,8920,8920,8920,8920,0
|
|
20241126,174400,100111190,8920,8920,8920,8920,0
|
|
20241126,174300,100111190,8920,8920,8920,8920,0
|
|
20241126,174200,100111190,8920,8920,8920,8920,0
|
|
20241126,174100,100111190,8920,8920,8920,8920,0
|
|
20241126,174000,100111190,8920,8920,8920,8920,0
|
|
20241126,173900,100111190,8920,8920,8920,8920,0
|
|
20241126,173800,100111190,8920,8920,8920,8920,0
|
|
20241126,173700,100111190,8920,8920,8920,8920,0
|
|
20241126,173600,100111190,8920,8920,8920,8920,0
|
|
20241126,173500,100111190,8920,8920,8920,8920,0
|
|
20241126,173400,100111190,8920,8920,8920,8920,0
|
|
20241126,173300,100111190,8920,8920,8920,8920,0
|
|
20241126,173200,100111190,8920,8920,8920,8920,130
|
|
20241126,173100,100111190,8920,8920,8920,8920,0
|
|
20241126,173000,100111190,8920,8920,8920,8920,0
|
|
20241126,172900,100111190,8920,8920,8920,8920,0
|
|
20241126,172800,100111190,8920,8920,8920,8920,0
|
|
20241126,172700,100111190,8920,8920,8920,8920,0
|
|
20241126,172600,100111190,8920,8920,8920,8920,0
|
|
20241126,172500,100111190,8920,8920,8920,8920,0
|
|
20241126,172400,100111190,8920,8920,8920,8920,0
|
|
20241126,172300,100111190,8920,8920,8920,8920,0
|
|
20241126,172200,100111190,8920,8920,8920,8920,0
|
|
20241126,172100,100111190,8920,8920,8920,8920,0
|
|
20241126,172000,100111190,8920,8920,8920,8920,0
|
|
20241126,171900,100111190,8920,8920,8920,8920,0
|
|
20241126,171800,100111190,8920,8920,8920,8920,0
|
|
20241126,171700,100111190,8920,8920,8920,8920,0
|
|
20241126,171600,100111190,8920,8920,8920,8920,0
|
|
20241126,171500,100111190,8920,8920,8920,8920,0
|
|
20241126,171400,100111190,8920,8920,8920,8920,0
|
|
20241126,171300,100111190,8920,8920,8920,8920,0
|
|
20241126,171200,100111190,8920,8920,8920,8920,0
|
|
20241126,171100,100111190,8920,8920,8920,8920,0
|
|
20241126,171000,100111190,8920,8920,8920,8920,0
|
|
20241126,170900,100111190,8920,8920,8920,8920,0
|
|
20241126,170800,100111190,8920,8920,8920,8920,0
|
|
20241126,170700,100111190,8920,8920,8920,8920,0
|
|
20241126,170600,100111190,8920,8920,8920,8920,0
|
|
20241126,170500,100111190,8920,8920,8920,8920,0
|
|
20241126,170400,100111190,8920,8920,8920,8920,0
|
|
20241126,170300,100111190,8920,8920,8920,8920,0
|
|
20241126,170200,100111190,8920,8920,8920,8920,130
|
|
20241126,170100,100111190,8920,8920,8920,8920,0
|
|
20241126,170000,100111190,8920,8920,8920,8920,0
|
|
20241126,165900,100111190,8920,8920,8920,8920,0
|
|
20241126,165800,100111190,8920,8920,8920,8920,0
|
|
20241126,165700,100111190,8920,8920,8920,8920,0
|
|
20241126,165600,100111190,8920,8920,8920,8920,0
|
|
20241126,165500,100111190,8920,8920,8920,8920,0
|
|
20241126,165400,100111190,8920,8920,8920,8920,0
|
|
20241126,165300,100111190,8920,8920,8920,8920,0
|
|
20241126,165200,100111190,8920,8920,8920,8920,0
|
|
20241126,165100,100111190,8920,8920,8920,8920,0
|
|
20241126,165000,100111190,8920,8920,8920,8920,0
|
|
20241126,164900,100111190,8920,8920,8920,8920,0
|
|
20241126,164800,100111190,8920,8920,8920,8920,0
|
|
20241126,164700,100111190,8920,8920,8920,8920,0
|
|
20241126,164600,100111190,8920,8920,8920,8920,0
|
|
20241126,164500,100111190,8920,8920,8920,8920,0
|
|
20241126,164400,100111190,8920,8920,8920,8920,0
|
|
20241126,164300,100111190,8920,8920,8920,8920,0
|
|
20241126,164200,100111190,8920,8920,8920,8920,0
|
|
20241126,164100,100111190,8920,8920,8920,8920,0
|
|
20241126,164000,100111190,8920,8920,8920,8920,0
|
|
20241126,163900,100111190,8920,8920,8920,8920,0
|
|
20241126,163800,100111190,8920,8920,8920,8920,0
|
|
20241126,163700,100111190,8920,8920,8920,8920,0
|
|
20241126,163600,100111190,8920,8920,8920,8920,0
|
|
20241126,163500,100111190,8920,8920,8920,8920,0
|
|
20241126,163400,100111190,8920,8920,8920,8920,0
|
|
20241126,163300,100111190,8920,8920,8920,8920,0
|
|
20241126,163200,100111190,8920,8920,8920,8920,130
|
|
20241126,163100,100111190,8920,8920,8920,8920,0
|
|
20241126,163000,100111190,8920,8920,8920,8920,0
|
|
20241126,162900,100111190,8920,8920,8920,8920,0
|
|
20241126,162800,100111190,8920,8920,8920,8920,0
|
|
20241126,162700,100111190,8920,8920,8920,8920,0
|
|
20241126,162600,100111190,8920,8920,8920,8920,0
|
|
20241126,162500,100111190,8920,8920,8920,8920,0
|
|
20241126,162400,100111190,8920,8920,8920,8920,0
|
|
20241126,162300,100111190,8920,8920,8920,8920,0
|
|
20241126,162200,100111190,8920,8920,8920,8920,0
|
|
20241126,162100,100111190,8920,8920,8920,8920,0
|
|
20241126,162000,100111190,8920,8920,8920,8920,0
|
|
20241126,161900,100111190,8920,8920,8920,8920,0
|
|
20241126,161800,100111190,8920,8920,8920,8920,0
|
|
20241126,161700,100111190,8920,8920,8920,8920,0
|
|
20241126,161600,100111190,8920,8920,8920,8920,0
|
|
20241126,161500,100111190,8920,8920,8920,8920,0
|
|
20241126,161400,100111190,8920,8920,8920,8920,0
|
|
20241126,161300,100111190,8920,8920,8920,8920,0
|
|
20241126,161200,100111190,8920,8920,8920,8920,0
|
|
20241126,161100,100111190,8920,8920,8920,8920,0
|
|
20241126,161000,100111190,8920,8920,8920,8920,0
|
|
20241126,160900,100111190,8920,8920,8920,8920,0
|
|
20241126,160800,100111190,8920,8920,8920,8920,0
|
|
20241126,160700,100111190,8920,8920,8920,8920,0
|
|
20241126,160600,100111190,8920,8920,8920,8920,0
|
|
20241126,160500,100111190,8920,8920,8920,8920,0
|
|
20241126,160400,100111190,8920,8920,8920,8920,0
|
|
20241126,160300,100111190,8920,8920,8920,8920,0
|
|
20241126,160200,100111190,8920,8920,8920,8920,130
|
|
20241126,160100,100111190,8920,8920,8920,8920,0
|
|
20241126,160000,100111190,8920,8920,8920,8920,0
|
|
20241126,155900,100111190,8920,8920,8920,8920,0
|
|
20241126,155800,100111190,8920,8920,8920,8920,0
|
|
20241126,155700,100111190,8920,8920,8920,8920,0
|
|
20241126,155600,100111190,8920,8920,8920,8920,0
|
|
20241126,155500,100111190,8920,8920,8920,8920,0
|
|
20241126,155400,100111190,8920,8920,8920,8920,0
|
|
20241126,155300,100111190,8920,8920,8920,8920,0
|
|
20241126,155200,100111190,8920,8920,8920,8920,0
|
|
20241126,155100,100111190,8920,8920,8920,8920,0
|
|
20241126,155000,100111190,8920,8920,8920,8920,0
|
|
20241126,154900,100111190,8920,8920,8920,8920,0
|
|
20241126,154800,100111190,8920,8920,8920,8920,0
|
|
20241126,154700,100111190,8920,8920,8920,8920,0
|
|
20241126,154600,100111190,8920,8920,8920,8920,0
|
|
20241126,154500,100111190,8920,8920,8920,8920,0
|
|
20241126,154400,100111190,8920,8920,8920,8920,0
|
|
20241126,154300,100111190,8920,8920,8920,8920,0
|
|
20241126,154200,100111190,8920,8920,8920,8920,0
|
|
20241126,154100,100111190,8920,8920,8920,8920,0
|
|
20241126,154000,100111190,8920,8920,8920,8920,0
|
|
20241126,153900,100111190,8920,8920,8920,8920,0
|
|
20241126,153800,100111190,8920,8920,8920,8920,0
|
|
20241126,153700,100111190,8920,8920,8920,8920,0
|
|
20241126,153600,100111190,8920,8920,8920,8920,0
|
|
20241126,153500,100111190,8920,8920,8920,8920,0
|
|
20241126,153400,100111190,8920,8920,8920,8920,0
|
|
20241126,153300,100111190,8920,8920,8920,8920,0
|
|
20241126,153200,100111190,8920,8920,8920,8920,130
|
|
20241126,153100,100111190,8920,8920,8920,8920,0
|
|
20241126,153000,100111190,8920,8920,8920,8920,130
|
|
20241126,152900,98951590,8890,8890,8890,8890,0
|
|
20241126,152800,98951590,8890,8890,8890,8890,0
|
|
20241126,152700,98951590,8890,8890,8890,8890,0
|
|
20241126,152600,98951590,8890,8890,8890,8890,0
|
|
20241126,152500,98951590,8890,8890,8890,8890,0
|
|
20241126,152400,98951590,8890,8890,8890,8890,0
|
|
20241126,152300,98951590,8890,8890,8890,8890,0
|
|
20241126,152200,98951590,8890,8890,8890,8890,0
|
|
20241126,152100,98951590,8890,8890,8890,8890,0
|
|
20241126,152000,98951590,8890,8890,8890,8890,0
|
|
20241126,151900,98951590,8890,8890,8890,8890,0
|
|
20241126,151800,98951590,8890,8890,8890,8890,0
|
|
20241126,151700,98951590,8890,8890,8890,8890,0
|
|
20241126,151600,98951590,8890,8890,8890,8890,0
|
|
20241126,151500,98951590,8890,8890,8890,8890,0
|
|
20241126,151400,98951590,8890,8890,8890,8890,0
|
|
20241126,151300,98951590,8890,8890,8890,8890,12
|
|
20241126,151200,98844910,8860,8860,8860,8860,0
|
|
20241126,151100,98844910,8860,8860,8860,8860,0
|
|
20241126,151000,98844910,8860,8860,8860,8860,1
|
|
20241126,150900,98836050,8890,8890,8890,8890,0
|
|
20241126,150800,98836050,8890,8890,8890,8890,0
|
|
20241126,150700,98836050,8890,8890,8890,8890,0
|
|
20241126,150600,98836050,8890,8860,8890,8860,108
|
|
20241126,150500,97877890,8880,8880,8880,8880,0
|
|
20241126,150400,97877890,8880,8880,8880,8880,2
|
|
20241126,150300,97860130,8880,8880,8880,8880,2
|
|
20241126,150200,97842370,8870,8870,8870,8870,37
|
|
20241126,150100,97514180,8870,8880,8880,8870,53
|
|
20241126,150000,97044040,8860,8860,8860,8860,199
|
|
20241126,145900,95280900,8860,8860,8860,8860,0
|
|
20241126,145800,95280900,8860,8860,8860,8860,0
|
|
20241126,145700,95280900,8860,8870,8870,8860,101
|
|
20241126,145600,94385040,8870,8870,8870,8870,0
|
|
20241126,145500,94385040,8870,8870,8870,8870,0
|
|
20241126,145400,94385040,8870,8870,8870,8870,0
|
|
20241126,145300,94385040,8870,8870,8870,8870,0
|
|
20241126,145200,94385040,8870,8870,8870,8870,0
|
|
20241126,145100,94385040,8870,8870,8870,8870,0
|
|
20241126,145000,94385040,8870,8870,8870,8870,1
|
|
20241126,144900,94376170,8860,8860,8860,8860,0
|
|
20241126,144800,94376170,8860,8860,8860,8860,0
|
|
20241126,144700,94376170,8860,8860,8860,8860,0
|
|
20241126,144600,94376170,8860,8860,8860,8860,1
|
|
20241126,144500,94367310,8860,8860,8860,8860,1
|
|
20241126,144400,94358450,8870,8870,8870,8870,0
|
|
20241126,144300,94358450,8870,8870,8870,8870,0
|
|
20241126,144200,94358450,8870,8870,8870,8870,0
|
|
20241126,144100,94358450,8870,8870,8870,8870,0
|
|
20241126,144000,94358450,8870,8870,8870,8870,0
|
|
20241126,143900,94358450,8870,8870,8870,8870,2
|
|
20241126,143800,94340710,8870,8870,8870,8870,0
|
|
20241126,143700,94340710,8870,8870,8870,8870,0
|
|
20241126,143600,94340710,8870,8870,8870,8870,0
|
|
20241126,143500,94340710,8870,8870,8870,8870,0
|
|
20241126,143400,94340710,8870,8870,8870,8870,0
|
|
20241126,143300,94340710,8870,8870,8870,8870,0
|
|
20241126,143200,94340710,8870,8870,8870,8870,0
|
|
20241126,143100,94340710,8870,8870,8870,8870,0
|
|
20241126,143000,94340710,8870,8870,8870,8870,0
|
|
20241126,142900,94340710,8870,8870,8870,8870,0
|
|
20241126,142800,94340710,8870,8870,8870,8870,0
|
|
20241126,142700,94340710,8870,8870,8870,8870,0
|
|
20241126,142600,94340710,8870,8870,8870,8870,0
|
|
20241126,142500,94340710,8870,8870,8870,8870,0
|
|
20241126,142400,94340710,8870,8870,8870,8870,0
|
|
20241126,142300,94340710,8870,8870,8870,8870,0
|
|
20241126,142200,94340710,8870,8870,8870,8870,0
|
|
20241126,142100,94340710,8870,8870,8870,8870,0
|
|
20241126,142000,94340710,8870,8870,8870,8870,0
|
|
20241126,141900,94340710,8870,8870,8870,8870,0
|
|
20241126,141800,94340710,8870,8870,8870,8870,5
|
|
20241126,141700,94296360,8860,8860,8860,8860,0
|
|
20241126,141600,94296360,8860,8860,8860,8860,0
|
|
20241126,141500,94296360,8860,8860,8860,8860,0
|
|
20241126,141400,94296360,8860,8860,8860,8860,0
|
|
20241126,141300,94296360,8860,8860,8860,8860,0
|
|
20241126,141200,94296360,8860,8860,8860,8860,0
|
|
20241126,141100,94296360,8860,8860,8860,8860,0
|
|
20241126,141000,94296360,8860,8860,8860,8860,0
|
|
20241126,140900,94296360,8860,8860,8860,8860,0
|
|
20241126,140800,94296360,8860,8860,8860,8860,2
|
|
20241126,140700,94278640,8840,8840,8840,8840,0
|
|
20241126,140600,94278640,8840,8840,8840,8840,0
|
|
20241126,140500,94278640,8840,8840,8840,8840,0
|
|
20241126,140400,94278640,8840,8840,8840,8840,0
|
|
20241126,140300,94278640,8840,8840,8840,8840,6
|
|
20241126,140200,94225600,8840,8840,8840,8840,0
|
|
20241126,140100,94225600,8840,8840,8840,8840,0
|
|
20241126,140000,94225600,8840,8840,8840,8840,0
|
|
20241126,135900,94225600,8840,8840,8840,8840,0
|
|
20241126,135800,94225600,8840,8840,8840,8840,0
|
|
20241126,135700,94225600,8840,8840,8840,8840,20
|
|
20241126,135600,94048800,8840,8840,8840,8840,0
|
|
20241126,135500,94048800,8840,8840,8840,8840,0
|
|
20241126,135400,94048800,8840,8840,8840,8840,24
|
|
20241126,135300,93836640,8870,8840,8870,8840,20
|
|
20241126,135200,93659620,8840,8840,8840,8840,0
|
|
20241126,135100,93659620,8840,8840,8840,8840,0
|
|
20241126,135000,93659620,8840,8840,8840,8840,0
|
|
20241126,134900,93659620,8840,8840,8840,8840,0
|
|
20241126,134800,93659620,8840,8840,8840,8840,0
|
|
20241126,134700,93659620,8840,8840,8840,8840,1
|
|
20241126,134600,93650780,8840,8840,8840,8840,0
|
|
20241126,134500,93650780,8840,8840,8840,8840,0
|
|
20241126,134400,93650780,8840,8840,8840,8840,0
|
|
20241126,134300,93650780,8840,8840,8840,8840,1
|
|
20241126,134200,93641940,8860,8860,8860,8860,0
|
|
20241126,134100,93641940,8860,8860,8860,8860,0
|
|
20241126,134000,93641940,8860,8860,8860,8860,0
|
|
20241126,133900,93641940,8860,8830,8860,8830,4
|
|
20241126,133800,93606570,8830,8830,8830,8830,0
|
|
20241126,133700,93606570,8830,8830,8830,8830,0
|
|
20241126,133600,93606570,8830,8830,8830,8830,0
|
|
20241126,133500,93606570,8830,8830,8830,8830,0
|
|
20241126,133400,93606570,8830,8830,8830,8830,0
|
|
20241126,133300,93606570,8830,8830,8830,8830,0
|
|
20241126,133200,93606570,8830,8830,8830,8830,1
|
|
20241126,133100,93597740,8830,8830,8830,8830,0
|
|
20241126,133000,93597740,8830,8830,8830,8830,0
|
|
20241126,132900,93597740,8830,8830,8830,8830,0
|
|
20241126,132800,93597740,8830,8830,8830,8830,1
|
|
20241126,132700,93588910,8830,8830,8830,8830,0
|
|
20241126,132600,93588910,8830,8830,8830,8830,0
|
|
20241126,132500,93588910,8830,8830,8830,8830,0
|
|
20241126,132400,93588910,8830,8830,8830,8830,0
|
|
20241126,132300,93588910,8830,8830,8830,8830,0
|
|
20241126,132200,93588910,8830,8830,8830,8830,10
|
|
20241126,132100,93500610,8810,8810,8810,8810,0
|
|
20241126,132000,93500610,8810,8810,8810,8810,0
|
|
20241126,131900,93500610,8810,8810,8810,8810,0
|
|
20241126,131800,93500610,8810,8810,8810,8810,0
|
|
20241126,131700,93500610,8810,8810,8810,8810,0
|
|
20241126,131600,93500610,8810,8810,8810,8810,0
|
|
20241126,131500,93500610,8810,8810,8810,8810,0
|
|
20241126,131400,93500610,8810,8810,8810,8810,0
|
|
20241126,131300,93500610,8810,8810,8810,8810,0
|
|
20241126,131200,93500610,8810,8810,8810,8810,2
|
|
20241126,131100,93482990,8810,8810,8810,8810,0
|
|
20241126,131000,93482990,8810,8810,8810,8810,16
|
|
20241126,130900,93342030,8830,8810,8830,8810,2
|
|
20241126,130800,93324390,8830,8810,8830,8810,2
|
|
20241126,130700,93306750,8830,8830,8830,8830,0
|
|
20241126,130600,93306750,8830,8830,8830,8830,0
|
|
20241126,130500,93306750,8830,8830,8830,8830,0
|
|
20241126,130400,93306750,8830,8830,8830,8830,0
|
|
20241126,130300,93306750,8830,8830,8830,8830,0
|
|
20241126,130200,93306750,8830,8830,8830,8830,5
|
|
20241126,130100,93262600,8830,8830,8830,8830,0
|
|
20241126,130000,93262600,8830,8830,8830,8830,0
|
|
20241126,125900,93262600,8830,8830,8830,8830,0
|
|
20241126,125800,93262600,8830,8830,8830,8830,0
|
|
20241126,125700,93262600,8830,8830,8830,8830,0
|
|
20241126,125600,93262600,8830,8830,8830,8830,0
|
|
20241126,125500,93262600,8830,8830,8830,8830,0
|
|
20241126,125400,93262600,8830,8830,8830,8830,0
|
|
20241126,125300,93262600,8830,8830,8830,8830,0
|
|
20241126,125200,93262600,8830,8810,8830,8810,72
|
|
20241126,125100,92628240,8820,8820,8820,8820,0
|
|
20241126,125000,92628240,8820,8820,8820,8820,0
|
|
20241126,124900,92628240,8820,8820,8820,8820,100
|
|
20241126,124800,91746240,8820,8820,8820,8820,0
|
|
20241126,124700,91746240,8820,8830,8830,8820,8
|
|
20241126,124600,91675620,8830,8830,8830,8830,2
|
|
20241126,124500,91657960,8850,8850,8850,8850,0
|
|
20241126,124400,91657960,8850,8850,8850,8850,0
|
|
20241126,124300,91657960,8850,8850,8850,8850,0
|
|
20241126,124200,91657960,8850,8850,8850,8850,0
|
|
20241126,124100,91657960,8850,8850,8850,8850,0
|
|
20241126,124000,91657960,8850,8850,8850,8850,0
|
|
20241126,123900,91657960,8850,8850,8850,8850,4
|
|
20241126,123800,91622560,8850,8830,8850,8830,12
|
|
20241126,123700,91516400,8830,8830,8830,8830,0
|
|
20241126,123600,91516400,8830,8830,8830,8830,8
|
|
20241126,123500,91445760,8830,8830,8830,8830,0
|
|
20241126,123400,91445760,8830,8830,8830,8830,0
|
|
20241126,123300,91445760,8830,8830,8830,8830,0
|
|
20241126,123200,91445760,8830,8830,8830,8830,0
|
|
20241126,123100,91445760,8830,8830,8830,8830,0
|
|
20241126,123000,91445760,8830,8830,8830,8830,0
|
|
20241126,122900,91445760,8830,8830,8830,8830,0
|
|
20241126,122800,91445760,8830,8830,8830,8830,0
|
|
20241126,122700,91445760,8830,8830,8830,8830,0
|
|
20241126,122600,91445760,8830,8830,8830,8830,0
|
|
20241126,122500,91445760,8830,8830,8830,8830,2
|
|
20241126,122400,91428100,8820,8820,8820,8820,0
|
|
20241126,122300,91428100,8820,8820,8820,8820,0
|
|
20241126,122200,91428100,8820,8820,8820,8820,0
|
|
20241126,122100,91428100,8820,8820,8820,8820,1
|
|
20241126,122000,91419280,8810,8810,8810,8810,0
|
|
20241126,121900,91419280,8810,8810,8810,8810,0
|
|
20241126,121800,91419280,8810,8810,8810,8810,0
|
|
20241126,121700,91419280,8810,8810,8810,8810,0
|
|
20241126,121600,91419280,8810,8810,8810,8810,0
|
|
20241126,121500,91419280,8810,8810,8810,8810,0
|
|
20241126,121400,91419280,8810,8810,8810,8810,0
|
|
20241126,121300,91419280,8810,8810,8810,8810,0
|
|
20241126,121200,91419280,8810,8810,8810,8810,0
|
|
20241126,121100,91419280,8810,8810,8810,8810,0
|
|
20241126,121000,91419280,8810,8810,8810,8810,0
|
|
20241126,120900,91419280,8810,8810,8810,8810,0
|
|
20241126,120800,91419280,8810,8810,8810,8810,0
|
|
20241126,120700,91419280,8810,8810,8810,8810,0
|
|
20241126,120600,91419280,8810,8810,8810,8810,0
|
|
20241126,120500,91419280,8810,8810,8810,8810,0
|
|
20241126,120400,91419280,8810,8810,8810,8810,0
|
|
20241126,120300,91419280,8810,8810,8810,8810,0
|
|
20241126,120200,91419280,8810,8810,8810,8810,0
|
|
20241126,120100,91419280,8810,8810,8810,8810,0
|
|
20241126,120000,91419280,8810,8810,8810,8810,0
|
|
20241126,115900,91419280,8810,8810,8810,8810,5
|
|
20241126,115800,91375230,8810,8810,8810,8810,5
|
|
20241126,115700,91331180,8820,8820,8820,8820,0
|
|
20241126,115600,91331180,8820,8820,8820,8820,36
|
|
20241126,115500,91013660,8830,8830,8830,8830,0
|
|
20241126,115400,91013660,8830,8830,8830,8830,0
|
|
20241126,115300,91013660,8830,8830,8830,8830,0
|
|
20241126,115200,91013660,8830,8830,8830,8830,0
|
|
20241126,115100,91013660,8830,8830,8830,8830,21
|
|
20241126,115000,90828230,8830,8830,8830,8830,0
|
|
20241126,114900,90828230,8830,8830,8830,8830,0
|
|
20241126,114800,90828230,8830,8830,8830,8830,0
|
|
20241126,114700,90828230,8830,8830,8830,8830,0
|
|
20241126,114600,90828230,8830,8840,8840,8830,15
|
|
20241126,114500,90695650,8890,8890,8890,8890,0
|
|
20241126,114400,90695650,8890,8890,8890,8890,0
|
|
20241126,114300,90695650,8890,8890,8890,8890,0
|
|
20241126,114200,90695650,8890,8890,8890,8890,0
|
|
20241126,114100,90695650,8890,8890,8890,8890,0
|
|
20241126,114000,90695650,8890,8890,8890,8890,0
|
|
20241126,113900,90695650,8890,8890,8890,8890,0
|
|
20241126,113800,90695650,8890,8890,8890,8890,0
|
|
20241126,113700,90695650,8890,8890,8890,8890,0
|
|
20241126,113600,90695650,8890,8890,8890,8890,0
|
|
20241126,113500,90695650,8890,8890,8890,8890,1
|
|
20241126,113400,90686760,8880,8880,8880,8880,0
|
|
20241126,113300,90686760,8880,8880,8880,8880,0
|
|
20241126,113200,90686760,8880,8880,8880,8880,2
|
|
20241126,113100,90669000,8840,8840,8840,8840,0
|
|
20241126,113000,90669000,8840,8840,8840,8840,0
|
|
20241126,112900,90669000,8840,8840,8840,8840,11
|
|
20241126,112800,90571760,8840,8840,8840,8840,0
|
|
20241126,112700,90571760,8840,8840,8840,8840,0
|
|
20241126,112600,90571760,8840,8840,8840,8840,0
|
|
20241126,112500,90571760,8840,8840,8840,8840,0
|
|
20241126,112400,90571760,8840,8840,8840,8840,8
|
|
20241126,112300,90501040,8840,8840,8840,8840,20
|
|
20241126,112200,90324240,8850,8850,8850,8850,1
|
|
20241126,112100,90315390,8860,8860,8860,8860,0
|
|
20241126,112000,90315390,8860,8860,8860,8860,0
|
|
20241126,111900,90315390,8860,8860,8860,8860,0
|
|
20241126,111800,90315390,8860,8860,8860,8860,0
|
|
20241126,111700,90315390,8860,8860,8860,8860,0
|
|
20241126,111600,90315390,8860,8860,8860,8860,0
|
|
20241126,111500,90315390,8860,8860,8860,8860,0
|
|
20241126,111400,90315390,8860,8860,8860,8860,0
|
|
20241126,111300,90315390,8860,8860,8860,8860,0
|
|
20241126,111200,90315390,8860,8860,8860,8860,0
|
|
20241126,111100,90315390,8860,8860,8860,8860,0
|
|
20241126,111000,90315390,8860,8860,8860,8860,2
|
|
20241126,110900,90297670,8880,8880,8880,8880,0
|
|
20241126,110800,90297670,8880,8880,8880,8880,1
|
|
20241126,110700,90288790,8880,8880,8880,8880,0
|
|
20241126,110600,90288790,8880,8880,8880,8880,10
|
|
20241126,110500,90199990,8840,8840,8840,8840,0
|
|
20241126,110400,90199990,8840,8840,8840,8840,0
|
|
20241126,110300,90199990,8840,8840,8840,8840,0
|
|
20241126,110200,90199990,8840,8850,8850,8840,7
|
|
20241126,110100,90138090,8900,8900,8900,8900,0
|
|
20241126,110000,90138090,8900,8900,8900,8900,0
|
|
20241126,105900,90138090,8900,8900,8900,8900,1
|
|
20241126,105800,90129190,8890,8890,8890,8890,50
|
|
20241126,105700,89684690,8900,8900,8900,8900,0
|
|
20241126,105600,89684690,8900,8900,8900,8900,0
|
|
20241126,105500,89684690,8900,8900,8900,8900,0
|
|
20241126,105400,89684690,8900,8900,8900,8900,0
|
|
20241126,105300,89684690,8900,8900,8900,8900,0
|
|
20241126,105200,89684690,8900,8900,8900,8900,0
|
|
20241126,105100,89684690,8900,8900,8900,8900,0
|
|
20241126,105000,89684690,8900,8900,8900,8900,0
|
|
20241126,104900,89684690,8900,8900,8900,8900,0
|
|
20241126,104800,89684690,8900,8900,8900,8900,0
|
|
20241126,104700,89684690,8900,8890,8900,8890,4
|
|
20241126,104600,89649110,8900,8900,8900,8900,0
|
|
20241126,104500,89649110,8900,8900,8900,8900,0
|
|
20241126,104400,89649110,8900,8900,8900,8900,0
|
|
20241126,104300,89649110,8900,8900,8900,8900,0
|
|
20241126,104200,89649110,8900,8900,8900,8900,0
|
|
20241126,104100,89649110,8900,8900,8900,8900,1
|
|
20241126,104000,89640210,8870,8870,8870,8870,0
|
|
20241126,103900,89640210,8870,8870,8870,8870,12
|
|
20241126,103800,89533770,8870,8870,8870,8870,0
|
|
20241126,103700,89533770,8870,8870,8870,8870,0
|
|
20241126,103600,89533770,8870,8870,8870,8870,0
|
|
20241126,103500,89533770,8870,8870,8870,8870,0
|
|
20241126,103400,89533770,8870,8870,8870,8870,0
|
|
20241126,103300,89533770,8870,8870,8870,8870,11
|
|
20241126,103200,89436200,8870,8870,8870,8870,0
|
|
20241126,103100,89436200,8870,8870,8870,8870,20
|
|
20241126,103000,89258800,8870,8870,8870,8870,0
|
|
20241126,102900,89258800,8870,8870,8870,8870,0
|
|
20241126,102800,89258800,8870,8870,8870,8870,0
|
|
20241126,102700,89258800,8870,8870,8870,8870,0
|
|
20241126,102600,89258800,8870,8870,8870,8870,92
|
|
20241126,102500,88442760,8870,8870,8870,8870,0
|
|
20241126,102400,88442760,8870,8870,8870,8870,0
|
|
20241126,102300,88442760,8870,8870,8870,8870,0
|
|
20241126,102200,88442760,8870,8870,8870,8870,0
|
|
20241126,102100,88442760,8870,8870,8870,8870,0
|
|
20241126,102000,88442760,8870,8870,8870,8870,0
|
|
20241126,101900,88442760,8870,8870,8870,8870,0
|
|
20241126,101800,88442760,8870,8870,8870,8870,0
|
|
20241126,101700,88442760,8870,8870,8870,8870,0
|
|
20241126,101600,88442760,8870,8870,8870,8870,6
|
|
20241126,101500,88389540,8910,8910,8910,8910,0
|
|
20241126,101400,88389540,8910,8910,8910,8910,28
|
|
20241126,101300,88140060,8870,8870,8870,8870,19
|
|
20241126,101200,87971530,8870,8870,8870,8870,0
|
|
20241126,101100,87971530,8870,8870,8870,8870,0
|
|
20241126,101000,87971530,8870,8870,8870,8870,2
|
|
20241126,100900,87953790,8870,8870,8870,8870,0
|
|
20241126,100800,87953790,8870,8870,8870,8870,0
|
|
20241126,100700,87953790,8870,8840,8870,8840,6
|
|
20241126,100600,87900720,8840,8840,8840,8840,0
|
|
20241126,100500,87900720,8840,8840,8840,8840,0
|
|
20241126,100400,87900720,8840,8860,8860,8840,3
|
|
20241126,100300,87874170,8870,8870,8870,8870,0
|
|
20241126,100200,87874170,8870,8870,8870,8870,0
|
|
20241126,100100,87874170,8870,8870,8870,8870,1
|
|
20241126,100000,87865300,8870,8870,8870,8870,0
|
|
20241126,095900,87865300,8870,8890,8890,8870,1650
|
|
20241126,095800,73224130,8890,8890,8890,8890,0
|
|
20241126,095700,73224130,8890,8890,8890,8890,17
|
|
20241126,095600,73073000,8890,8890,8890,8890,0
|
|
20241126,095500,73073000,8890,8890,8890,8890,8
|
|
20241126,095400,73001880,8930,8930,8930,8930,3
|
|
20241126,095300,72975090,8890,8890,8890,8890,0
|
|
20241126,095200,72975090,8890,8890,8890,8890,0
|
|
20241126,095100,72975090,8890,8890,8890,8890,0
|
|
20241126,095000,72975090,8890,8930,8930,8890,78
|
|
20241126,094900,72281630,8950,8950,8950,8950,0
|
|
20241126,094800,72281630,8950,8950,8950,8950,0
|
|
20241126,094700,72281630,8950,8950,8950,8950,0
|
|
20241126,094600,72281630,8950,8950,8950,8950,0
|
|
20241126,094500,72281630,8950,8950,8950,8950,6
|
|
20241126,094400,72227930,8950,8950,8950,8950,1
|
|
20241126,094300,72218980,8950,8950,8950,8950,1
|
|
20241126,094200,72210030,8950,8960,8960,8950,44
|
|
20241126,094100,71816030,8960,8960,8960,8960,2
|
|
20241126,094000,71798110,8930,8930,8930,8930,0
|
|
20241126,093900,71798110,8930,8930,8930,8930,0
|
|
20241126,093800,71798110,8930,8950,8950,8930,657
|
|
20241126,093700,65918420,9000,9000,9000,9000,0
|
|
20241126,093600,65918420,9000,8980,9000,8980,18
|
|
20241126,093500,65756540,8980,8980,8980,8980,0
|
|
20241126,093400,65756540,8980,9020,9020,8980,182
|
|
20241126,093300,64117800,9020,9000,9080,8980,1701
|
|
20241126,093200,48807320,9000,8940,9000,8940,2726
|
|
20241126,093100,24348920,8940,8940,8940,8940,1
|
|
20241126,093000,24339980,8930,8930,8930,8930,0
|
|
20241126,092900,24339980,8930,8930,8930,8930,0
|
|
20241126,092800,24339980,8930,8930,8930,8930,16
|
|
20241126,092700,24197100,8930,8930,8930,8930,80
|
|
20241126,092600,23482700,8930,8930,8930,8930,0
|
|
20241126,092500,23482700,8930,8930,8930,8930,0
|
|
20241126,092400,23482700,8930,8930,8930,8930,0
|
|
20241126,092300,23482700,8930,8930,8930,8930,164
|
|
20241126,092200,22018180,8930,8870,8930,8870,13
|
|
20241126,092100,21902500,8870,8870,8870,8870,0
|
|
20241126,092000,21902500,8870,8870,8870,8870,0
|
|
20241126,091900,21902500,8870,8870,8870,8870,147
|
|
20241126,091800,20598610,8870,8860,8870,8860,426
|
|
20241126,091700,16820010,8860,8860,8860,8860,1
|
|
20241126,091600,16811150,8800,8800,8800,8800,0
|
|
20241126,091500,16811150,8800,8800,8800,8800,0
|
|
20241126,091400,16811150,8800,8810,8810,8800,262
|
|
20241126,091300,14505520,8870,8870,8870,8870,0
|
|
20241126,091200,14505520,8870,8870,8870,8870,0
|
|
20241126,091100,14505520,8870,8850,8880,8850,5
|
|
20241126,091000,14461160,8800,8800,8800,8800,0
|
|
20241126,090900,14461160,8800,8800,8800,8800,20
|
|
20241126,090800,14285160,8800,8800,8800,8800,0
|
|
20241126,090700,14285160,8800,8800,8800,8800,0
|
|
20241126,090600,14285160,8800,8850,8850,8800,18
|
|
20241126,090500,14126110,8910,8910,8910,8910,16
|
|
20241126,090400,13983550,8910,8920,8920,8910,57
|
|
20241126,090300,13475170,8920,8920,8920,8920,235
|
|
20241126,090200,11378970,8940,8940,8940,8940,0
|
|
20241126,090100,11378970,8940,8940,8940,8940,113
|
|
20241126,090000,10368750,8750,8750,8750,8750,1185
|