635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,193200,83082180,6360,6360,6360,6360,311
|
|
20241125,193100,83082180,6360,6360,6360,6360,0
|
|
20241125,193000,83082180,6360,6360,6360,6360,0
|
|
20241125,192900,83082180,6360,6360,6360,6360,0
|
|
20241125,192800,83082180,6360,6360,6360,6360,0
|
|
20241125,192700,83082180,6360,6360,6360,6360,0
|
|
20241125,192600,83082180,6360,6360,6360,6360,0
|
|
20241125,192500,83082180,6360,6360,6360,6360,0
|
|
20241125,192400,83082180,6360,6360,6360,6360,0
|
|
20241125,192300,83082180,6360,6360,6360,6360,0
|
|
20241125,192200,83082180,6360,6360,6360,6360,0
|
|
20241125,192100,83082180,6360,6360,6360,6360,0
|
|
20241125,192000,83082180,6360,6360,6360,6360,0
|
|
20241125,191900,83082180,6360,6360,6360,6360,0
|
|
20241125,191800,83082180,6360,6360,6360,6360,0
|
|
20241125,191700,83082180,6360,6360,6360,6360,0
|
|
20241125,191600,83082180,6360,6360,6360,6360,0
|
|
20241125,191500,83082180,6360,6360,6360,6360,0
|
|
20241125,191400,83082180,6360,6360,6360,6360,0
|
|
20241125,191300,83082180,6360,6360,6360,6360,0
|
|
20241125,191200,83082180,6360,6360,6360,6360,0
|
|
20241125,191100,83082180,6360,6360,6360,6360,0
|
|
20241125,191000,83082180,6360,6360,6360,6360,0
|
|
20241125,190900,83082180,6360,6360,6360,6360,0
|
|
20241125,190800,83082180,6360,6360,6360,6360,0
|
|
20241125,190700,83082180,6360,6360,6360,6360,0
|
|
20241125,190600,83082180,6360,6360,6360,6360,0
|
|
20241125,190500,83082180,6360,6360,6360,6360,0
|
|
20241125,190400,83082180,6360,6360,6360,6360,0
|
|
20241125,190300,83082180,6360,6360,6360,6360,0
|
|
20241125,190200,83082180,6360,6360,6360,6360,311
|
|
20241125,190100,83082180,6360,6360,6360,6360,0
|
|
20241125,190000,83082180,6360,6360,6360,6360,0
|
|
20241125,185900,83082180,6360,6360,6360,6360,0
|
|
20241125,185800,83082180,6360,6360,6360,6360,0
|
|
20241125,185700,83082180,6360,6360,6360,6360,0
|
|
20241125,185600,83082180,6360,6360,6360,6360,0
|
|
20241125,185500,83082180,6360,6360,6360,6360,0
|
|
20241125,185400,83082180,6360,6360,6360,6360,0
|
|
20241125,185300,83082180,6360,6360,6360,6360,0
|
|
20241125,185200,83082180,6360,6360,6360,6360,0
|
|
20241125,185100,83082180,6360,6360,6360,6360,0
|
|
20241125,185000,83082180,6360,6360,6360,6360,0
|
|
20241125,184900,83082180,6360,6360,6360,6360,0
|
|
20241125,184800,83082180,6360,6360,6360,6360,0
|
|
20241125,184700,83082180,6360,6360,6360,6360,0
|
|
20241125,184600,83082180,6360,6360,6360,6360,0
|
|
20241125,184500,83082180,6360,6360,6360,6360,0
|
|
20241125,184400,83082180,6360,6360,6360,6360,0
|
|
20241125,184300,83082180,6360,6360,6360,6360,0
|
|
20241125,184200,83082180,6360,6360,6360,6360,0
|
|
20241125,184100,83082180,6360,6360,6360,6360,0
|
|
20241125,184000,83082180,6360,6360,6360,6360,0
|
|
20241125,183900,83082180,6360,6360,6360,6360,0
|
|
20241125,183800,83082180,6360,6360,6360,6360,0
|
|
20241125,183700,83082180,6360,6360,6360,6360,0
|
|
20241125,183600,83082180,6360,6360,6360,6360,0
|
|
20241125,183500,83082180,6360,6360,6360,6360,0
|
|
20241125,183400,83082180,6360,6360,6360,6360,0
|
|
20241125,183300,83082180,6360,6360,6360,6360,0
|
|
20241125,183200,83082180,6360,6360,6360,6360,311
|
|
20241125,183100,83082180,6360,6360,6360,6360,0
|
|
20241125,183000,83082180,6360,6360,6360,6360,0
|
|
20241125,182900,83082180,6360,6360,6360,6360,0
|
|
20241125,182800,83082180,6360,6360,6360,6360,0
|
|
20241125,182700,83082180,6360,6360,6360,6360,0
|
|
20241125,182600,83082180,6360,6360,6360,6360,0
|
|
20241125,182500,83082180,6360,6360,6360,6360,0
|
|
20241125,182400,83082180,6360,6360,6360,6360,0
|
|
20241125,182300,83082180,6360,6360,6360,6360,0
|
|
20241125,182200,83082180,6360,6360,6360,6360,0
|
|
20241125,182100,83082180,6360,6360,6360,6360,0
|
|
20241125,182000,83082180,6360,6360,6360,6360,0
|
|
20241125,181900,83082180,6360,6360,6360,6360,0
|
|
20241125,181800,83082180,6360,6360,6360,6360,0
|
|
20241125,181700,83082180,6360,6360,6360,6360,0
|
|
20241125,181600,83082180,6360,6360,6360,6360,0
|
|
20241125,181500,83082180,6360,6360,6360,6360,0
|
|
20241125,181400,83082180,6360,6360,6360,6360,0
|
|
20241125,181300,83082180,6360,6360,6360,6360,0
|
|
20241125,181200,83082180,6360,6360,6360,6360,0
|
|
20241125,181100,83082180,6360,6360,6360,6360,0
|
|
20241125,181000,83082180,6360,6360,6360,6360,0
|
|
20241125,180900,83082180,6360,6360,6360,6360,0
|
|
20241125,180800,83082180,6360,6360,6360,6360,0
|
|
20241125,180700,83082180,6360,6360,6360,6360,0
|
|
20241125,180600,83082180,6360,6360,6360,6360,0
|
|
20241125,180500,83082180,6360,6360,6360,6360,0
|
|
20241125,180400,83082180,6360,6360,6360,6360,0
|
|
20241125,180300,83082180,6360,6360,6360,6360,0
|
|
20241125,180200,83082180,6360,6360,6360,6360,311
|
|
20241125,180100,83082180,6360,6360,6360,6360,0
|
|
20241125,180000,83082180,6360,6360,6360,6360,0
|
|
20241125,175900,83082180,6360,6360,6360,6360,0
|
|
20241125,175800,83082180,6360,6360,6360,6360,0
|
|
20241125,175700,83082180,6360,6360,6360,6360,0
|
|
20241125,175600,83082180,6360,6360,6360,6360,0
|
|
20241125,175500,83082180,6360,6360,6360,6360,0
|
|
20241125,175400,83082180,6360,6360,6360,6360,0
|
|
20241125,175300,83082180,6360,6360,6360,6360,0
|
|
20241125,175200,83082180,6360,6360,6360,6360,0
|
|
20241125,175100,83082180,6360,6360,6360,6360,0
|
|
20241125,175000,83082180,6360,6360,6360,6360,0
|
|
20241125,174900,83082180,6360,6360,6360,6360,0
|
|
20241125,174800,83082180,6360,6360,6360,6360,0
|
|
20241125,174700,83082180,6360,6360,6360,6360,0
|
|
20241125,174600,83082180,6360,6360,6360,6360,0
|
|
20241125,174500,83082180,6360,6360,6360,6360,0
|
|
20241125,174400,83082180,6360,6360,6360,6360,0
|
|
20241125,174300,83082180,6360,6360,6360,6360,0
|
|
20241125,174200,83082180,6360,6360,6360,6360,0
|
|
20241125,174100,83082180,6360,6360,6360,6360,0
|
|
20241125,174000,83082180,6360,6360,6360,6360,0
|
|
20241125,173900,83082180,6360,6360,6360,6360,0
|
|
20241125,173800,83082180,6360,6360,6360,6360,0
|
|
20241125,173700,83082180,6360,6360,6360,6360,0
|
|
20241125,173600,83082180,6360,6360,6360,6360,0
|
|
20241125,173500,83082180,6360,6360,6360,6360,0
|
|
20241125,173400,83082180,6360,6360,6360,6360,0
|
|
20241125,173300,83082180,6360,6360,6360,6360,0
|
|
20241125,173200,83082180,6360,6360,6360,6360,311
|
|
20241125,173100,83082180,6360,6360,6360,6360,0
|
|
20241125,173000,83082180,6360,6360,6360,6360,0
|
|
20241125,172900,83082180,6360,6360,6360,6360,0
|
|
20241125,172800,83082180,6360,6360,6360,6360,0
|
|
20241125,172700,83082180,6360,6360,6360,6360,0
|
|
20241125,172600,83082180,6360,6360,6360,6360,0
|
|
20241125,172500,83082180,6360,6360,6360,6360,0
|
|
20241125,172400,83082180,6360,6360,6360,6360,0
|
|
20241125,172300,83082180,6360,6360,6360,6360,0
|
|
20241125,172200,83082180,6360,6360,6360,6360,0
|
|
20241125,172100,83082180,6360,6360,6360,6360,0
|
|
20241125,172000,83082180,6360,6360,6360,6360,0
|
|
20241125,171900,83082180,6360,6360,6360,6360,0
|
|
20241125,171800,83082180,6360,6360,6360,6360,0
|
|
20241125,171700,83082180,6360,6360,6360,6360,0
|
|
20241125,171600,83082180,6360,6360,6360,6360,0
|
|
20241125,171500,83082180,6360,6360,6360,6360,0
|
|
20241125,171400,83082180,6360,6360,6360,6360,0
|
|
20241125,171300,83082180,6360,6360,6360,6360,0
|
|
20241125,171200,83082180,6360,6360,6360,6360,0
|
|
20241125,171100,83082180,6360,6360,6360,6360,0
|
|
20241125,171000,83082180,6360,6360,6360,6360,0
|
|
20241125,170900,83082180,6360,6360,6360,6360,0
|
|
20241125,170800,83082180,6360,6360,6360,6360,0
|
|
20241125,170700,83082180,6360,6360,6360,6360,0
|
|
20241125,170600,83082180,6360,6360,6360,6360,0
|
|
20241125,170500,83082180,6360,6360,6360,6360,0
|
|
20241125,170400,83082180,6360,6360,6360,6360,0
|
|
20241125,170300,83082180,6360,6360,6360,6360,0
|
|
20241125,170200,83082180,6360,6360,6360,6360,311
|
|
20241125,170100,83082180,6360,6360,6360,6360,0
|
|
20241125,170000,83082180,6360,6360,6360,6360,0
|
|
20241125,165900,83082180,6360,6360,6360,6360,0
|
|
20241125,165800,83082180,6360,6360,6360,6360,0
|
|
20241125,165700,83082180,6360,6360,6360,6360,0
|
|
20241125,165600,83082180,6360,6360,6360,6360,0
|
|
20241125,165500,83082180,6360,6360,6360,6360,0
|
|
20241125,165400,83082180,6360,6360,6360,6360,0
|
|
20241125,165300,83082180,6360,6360,6360,6360,0
|
|
20241125,165200,83082180,6360,6360,6360,6360,0
|
|
20241125,165100,83082180,6360,6360,6360,6360,0
|
|
20241125,165000,83082180,6360,6360,6360,6360,0
|
|
20241125,164900,83082180,6360,6360,6360,6360,0
|
|
20241125,164800,83082180,6360,6360,6360,6360,0
|
|
20241125,164700,83082180,6360,6360,6360,6360,0
|
|
20241125,164600,83082180,6360,6360,6360,6360,0
|
|
20241125,164500,83082180,6360,6360,6360,6360,0
|
|
20241125,164400,83082180,6360,6360,6360,6360,0
|
|
20241125,164300,83082180,6360,6360,6360,6360,0
|
|
20241125,164200,83082180,6360,6360,6360,6360,0
|
|
20241125,164100,83082180,6360,6360,6360,6360,0
|
|
20241125,164000,83082180,6360,6360,6360,6360,0
|
|
20241125,163900,83082180,6360,6360,6360,6360,0
|
|
20241125,163800,83082180,6360,6360,6360,6360,0
|
|
20241125,163700,83082180,6360,6360,6360,6360,0
|
|
20241125,163600,83082180,6360,6360,6360,6360,0
|
|
20241125,163500,83082180,6360,6360,6360,6360,0
|
|
20241125,163400,83082180,6360,6360,6360,6360,0
|
|
20241125,163300,83082180,6360,6360,6360,6360,0
|
|
20241125,163200,83082180,6360,6360,6360,6360,311
|
|
20241125,163100,83082180,6360,6360,6360,6360,0
|
|
20241125,163000,83082180,6360,6360,6360,6360,0
|
|
20241125,162900,83082180,6360,6360,6360,6360,0
|
|
20241125,162800,83082180,6360,6360,6360,6360,0
|
|
20241125,162700,83082180,6360,6360,6360,6360,0
|
|
20241125,162600,83082180,6360,6360,6360,6360,0
|
|
20241125,162500,83082180,6360,6360,6360,6360,0
|
|
20241125,162400,83082180,6360,6360,6360,6360,0
|
|
20241125,162300,83082180,6360,6360,6360,6360,0
|
|
20241125,162200,83082180,6360,6360,6360,6360,0
|
|
20241125,162100,83082180,6360,6360,6360,6360,0
|
|
20241125,162000,83082180,6360,6360,6360,6360,0
|
|
20241125,161900,83082180,6360,6360,6360,6360,0
|
|
20241125,161800,83082180,6360,6360,6360,6360,0
|
|
20241125,161700,83082180,6360,6360,6360,6360,0
|
|
20241125,161600,83082180,6360,6360,6360,6360,0
|
|
20241125,161500,83082180,6360,6360,6360,6360,0
|
|
20241125,161400,83082180,6360,6360,6360,6360,0
|
|
20241125,161300,83082180,6360,6360,6360,6360,0
|
|
20241125,161200,83082180,6360,6360,6360,6360,0
|
|
20241125,161100,83082180,6360,6360,6360,6360,0
|
|
20241125,161000,83082180,6360,6360,6360,6360,0
|
|
20241125,160900,83082180,6360,6360,6360,6360,0
|
|
20241125,160800,83082180,6360,6360,6360,6360,0
|
|
20241125,160700,83082180,6360,6360,6360,6360,0
|
|
20241125,160600,83082180,6360,6360,6360,6360,0
|
|
20241125,160500,83082180,6360,6360,6360,6360,0
|
|
20241125,160400,83082180,6360,6360,6360,6360,0
|
|
20241125,160300,83082180,6360,6360,6360,6360,0
|
|
20241125,160200,83082180,6360,6360,6360,6360,311
|
|
20241125,160100,83082180,6360,6360,6360,6360,0
|
|
20241125,160000,83082180,6360,6360,6360,6360,0
|
|
20241125,155900,83082180,6360,6360,6360,6360,0
|
|
20241125,155800,83082180,6360,6360,6360,6360,0
|
|
20241125,155700,83082180,6360,6360,6360,6360,0
|
|
20241125,155600,83082180,6360,6360,6360,6360,0
|
|
20241125,155500,83082180,6360,6360,6360,6360,0
|
|
20241125,155400,83082180,6360,6360,6360,6360,0
|
|
20241125,155300,83082180,6360,6360,6360,6360,0
|
|
20241125,155200,83082180,6360,6360,6360,6360,0
|
|
20241125,155100,83082180,6360,6360,6360,6360,0
|
|
20241125,155000,83082180,6360,6360,6360,6360,0
|
|
20241125,154900,83082180,6360,6360,6360,6360,0
|
|
20241125,154800,83082180,6360,6360,6360,6360,0
|
|
20241125,154700,83082180,6360,6360,6360,6360,0
|
|
20241125,154600,83082180,6360,6360,6360,6360,0
|
|
20241125,154500,83082180,6360,6360,6360,6360,0
|
|
20241125,154400,83082180,6360,6360,6360,6360,0
|
|
20241125,154300,83082180,6360,6360,6360,6360,0
|
|
20241125,154200,83082180,6360,6360,6360,6360,0
|
|
20241125,154100,83082180,6360,6360,6360,6360,0
|
|
20241125,154000,83082180,6360,6360,6360,6360,0
|
|
20241125,153900,83082180,6360,6360,6360,6360,0
|
|
20241125,153800,83082180,6360,6360,6360,6360,0
|
|
20241125,153700,83082180,6360,6360,6360,6360,0
|
|
20241125,153600,83082180,6360,6360,6360,6360,0
|
|
20241125,153500,83082180,6360,6360,6360,6360,0
|
|
20241125,153400,83082180,6360,6360,6360,6360,0
|
|
20241125,153300,83082180,6360,6360,6360,6360,0
|
|
20241125,153200,83082180,6360,6360,6360,6360,311
|
|
20241125,153100,83082180,6360,6360,6360,6360,0
|
|
20241125,153000,83082180,6360,6360,6360,6360,311
|
|
20241125,152900,81104220,6360,6360,6360,6360,0
|
|
20241125,152800,81104220,6360,6360,6360,6360,0
|
|
20241125,152700,81104220,6360,6360,6360,6360,0
|
|
20241125,152600,81104220,6360,6360,6360,6360,0
|
|
20241125,152500,81104220,6360,6360,6360,6360,0
|
|
20241125,152400,81104220,6360,6360,6360,6360,0
|
|
20241125,152300,81104220,6360,6360,6360,6360,0
|
|
20241125,152200,81104220,6360,6360,6360,6360,0
|
|
20241125,152100,81104220,6360,6360,6360,6360,0
|
|
20241125,152000,81104220,6360,6360,6360,6360,0
|
|
20241125,151900,81104220,6360,6360,6360,6360,0
|
|
20241125,151800,81104220,6360,6360,6360,6360,39
|
|
20241125,151700,80856180,6360,6360,6360,6360,1
|
|
20241125,151600,80849820,6330,6330,6330,6330,0
|
|
20241125,151500,80849820,6330,6330,6330,6330,0
|
|
20241125,151400,80849820,6330,6330,6330,6330,9
|
|
20241125,151300,80792850,6340,6340,6340,6340,0
|
|
20241125,151200,80792850,6340,6340,6340,6340,142
|
|
20241125,151100,79892570,6360,6360,6360,6360,0
|
|
20241125,151000,79892570,6360,6340,6360,6340,24
|
|
20241125,150900,79740190,6350,6350,6350,6350,7
|
|
20241125,150800,79695740,6360,6360,6360,6360,4
|
|
20241125,150700,79670300,6360,6360,6360,6360,0
|
|
20241125,150600,79670300,6360,6350,6360,6350,96
|
|
20241125,150500,79060690,6350,6350,6350,6350,0
|
|
20241125,150400,79060690,6350,6350,6350,6350,0
|
|
20241125,150300,79060690,6350,6350,6350,6350,0
|
|
20241125,150200,79060690,6350,6350,6350,6350,0
|
|
20241125,150100,79060690,6350,6350,6350,6350,0
|
|
20241125,150000,79060690,6350,6350,6350,6350,0
|
|
20241125,145900,79060690,6350,6350,6350,6350,0
|
|
20241125,145800,79060690,6350,6350,6350,6350,16
|
|
20241125,145700,78959090,6350,6350,6350,6350,0
|
|
20241125,145600,78959090,6350,6350,6350,6350,20
|
|
20241125,145500,78832090,6350,6350,6350,6350,0
|
|
20241125,145400,78832090,6350,6350,6350,6350,1
|
|
20241125,145300,78825740,6330,6330,6330,6330,99
|
|
20241125,145200,78199070,6360,6360,6360,6360,0
|
|
20241125,145100,78199070,6360,6360,6360,6360,0
|
|
20241125,145000,78199070,6360,6360,6360,6360,0
|
|
20241125,144900,78199070,6360,6350,6360,6350,101
|
|
20241125,144800,77557710,6340,6340,6340,6340,100
|
|
20241125,144700,76923710,6350,6350,6350,6350,12
|
|
20241125,144600,76847510,6350,6350,6350,6350,0
|
|
20241125,144500,76847510,6350,6350,6350,6350,0
|
|
20241125,144400,76847510,6350,6350,6350,6350,0
|
|
20241125,144300,76847510,6350,6350,6350,6350,0
|
|
20241125,144200,76847510,6350,6350,6350,6350,0
|
|
20241125,144100,76847510,6350,6350,6350,6350,0
|
|
20241125,144000,76847510,6350,6350,6350,6350,0
|
|
20241125,143900,76847510,6350,6350,6350,6350,0
|
|
20241125,143800,76847510,6350,6350,6350,6350,0
|
|
20241125,143700,76847510,6350,6340,6350,6340,3
|
|
20241125,143600,76828480,6340,6340,6340,6340,0
|
|
20241125,143500,76828480,6340,6340,6340,6340,30
|
|
20241125,143400,76638280,6340,6340,6340,6340,0
|
|
20241125,143300,76638280,6340,6340,6340,6340,0
|
|
20241125,143200,76638280,6340,6340,6340,6340,0
|
|
20241125,143100,76638280,6340,6340,6340,6340,1
|
|
20241125,143000,76631940,6320,6320,6320,6320,6
|
|
20241125,142900,76594020,6330,6330,6330,6330,0
|
|
20241125,142800,76594020,6330,6330,6330,6330,0
|
|
20241125,142700,76594020,6330,6330,6330,6330,0
|
|
20241125,142600,76594020,6330,6340,6340,6330,554
|
|
20241125,142500,73087090,6350,6350,6350,6350,0
|
|
20241125,142400,73087090,6350,6350,6350,6350,0
|
|
20241125,142300,73087090,6350,6350,6350,6350,0
|
|
20241125,142200,73087090,6350,6350,6350,6350,0
|
|
20241125,142100,73087090,6350,6350,6350,6350,0
|
|
20241125,142000,73087090,6350,6350,6350,6350,0
|
|
20241125,141900,73087090,6350,6350,6350,6350,0
|
|
20241125,141800,73087090,6350,6350,6350,6350,0
|
|
20241125,141700,73087090,6350,6350,6350,6350,0
|
|
20241125,141600,73087090,6350,6350,6350,6350,0
|
|
20241125,141500,73087090,6350,6350,6350,6350,0
|
|
20241125,141400,73087090,6350,6350,6350,6350,0
|
|
20241125,141300,73087090,6350,6350,6350,6350,1
|
|
20241125,141200,73080740,6350,6350,6350,6350,0
|
|
20241125,141100,73080740,6350,6350,6350,6350,0
|
|
20241125,141000,73080740,6350,6350,6350,6350,0
|
|
20241125,140900,73080740,6350,6350,6350,6350,0
|
|
20241125,140800,73080740,6350,6350,6350,6350,1
|
|
20241125,140700,73074390,6330,6330,6360,6330,301
|
|
20241125,140600,71169030,6360,6360,6360,6360,1
|
|
20241125,140500,71162670,6330,6350,6350,6330,110
|
|
20241125,140400,70466330,6380,6380,6380,6380,0
|
|
20241125,140300,70466330,6380,6380,6380,6380,0
|
|
20241125,140200,70466330,6380,6330,6380,6330,101
|
|
20241125,140100,69826950,6400,6370,6400,6370,610
|
|
20241125,140000,65927850,6370,6330,6370,6330,601
|
|
20241125,135900,62123480,6380,6380,6380,6380,1
|
|
20241125,135800,62117100,6380,6380,6380,6380,0
|
|
20241125,135700,62117100,6380,6380,6380,6380,0
|
|
20241125,135600,62117100,6380,6380,6380,6380,0
|
|
20241125,135500,62117100,6380,6380,6380,6380,0
|
|
20241125,135400,62117100,6380,6320,6380,6320,126
|
|
20241125,135300,61320690,6320,6320,6320,6320,3
|
|
20241125,135200,61301730,6330,6320,6330,6320,101
|
|
20241125,135100,60663400,6330,6330,6330,6330,0
|
|
20241125,135000,60663400,6330,6330,6330,6330,0
|
|
20241125,134900,60663400,6330,6340,6340,6330,70
|
|
20241125,134800,60220200,6370,6370,6370,6370,1
|
|
20241125,134700,60213830,6380,6380,6380,6380,0
|
|
20241125,134600,60213830,6380,6380,6380,6380,0
|
|
20241125,134500,60213830,6380,6380,6380,6380,0
|
|
20241125,134400,60213830,6380,6380,6380,6380,0
|
|
20241125,134300,60213830,6380,6380,6380,6380,0
|
|
20241125,134200,60213830,6380,6380,6380,6380,0
|
|
20241125,134100,60213830,6380,6330,6380,6330,3
|
|
20241125,134000,60194790,6380,6380,6380,6380,0
|
|
20241125,133900,60194790,6380,6380,6380,6380,0
|
|
20241125,133800,60194790,6380,6380,6380,6380,1
|
|
20241125,133700,60188410,6330,6330,6330,6330,523
|
|
20241125,133600,56877820,6340,6350,6350,6340,877
|
|
20241125,133500,51316110,6380,6380,6380,6380,0
|
|
20241125,133400,51316110,6380,6380,6380,6380,0
|
|
20241125,133300,51316110,6380,6380,6380,6380,0
|
|
20241125,133200,51316110,6380,6380,6380,6380,0
|
|
20241125,133100,51316110,6380,6380,6380,6380,0
|
|
20241125,133000,51316110,6380,6380,6380,6380,0
|
|
20241125,132900,51316110,6380,6380,6380,6380,0
|
|
20241125,132800,51316110,6380,6380,6380,6380,1
|
|
20241125,132700,51309730,6350,6350,6350,6350,5
|
|
20241125,132600,51277980,6380,6380,6380,6380,0
|
|
20241125,132500,51277980,6380,6380,6380,6380,0
|
|
20241125,132400,51277980,6380,6350,6380,6350,100
|
|
20241125,132300,50642950,6380,6380,6380,6380,0
|
|
20241125,132200,50642950,6380,6380,6380,6380,0
|
|
20241125,132100,50642950,6380,6380,6380,6380,0
|
|
20241125,132000,50642950,6380,6380,6380,6380,0
|
|
20241125,131900,50642950,6380,6380,6380,6380,0
|
|
20241125,131800,50642950,6380,6380,6380,6380,0
|
|
20241125,131700,50642950,6380,6380,6380,6380,0
|
|
20241125,131600,50642950,6380,6380,6380,6380,0
|
|
20241125,131500,50642950,6380,6380,6380,6380,0
|
|
20241125,131400,50642950,6380,6380,6380,6380,0
|
|
20241125,131300,50642950,6380,6380,6380,6380,0
|
|
20241125,131200,50642950,6380,6380,6380,6380,1
|
|
20241125,131100,50636570,6370,6370,6370,6370,0
|
|
20241125,131000,50636570,6370,6370,6370,6370,0
|
|
20241125,130900,50636570,6370,6370,6370,6370,0
|
|
20241125,130800,50636570,6370,6370,6370,6370,0
|
|
20241125,130700,50636570,6370,6350,6370,6350,101
|
|
20241125,130600,49995200,6390,6390,6390,6390,0
|
|
20241125,130500,49995200,6390,6390,6390,6390,0
|
|
20241125,130400,49995200,6390,6390,6390,6390,0
|
|
20241125,130300,49995200,6390,6390,6390,6390,0
|
|
20241125,130200,49995200,6390,6390,6390,6390,0
|
|
20241125,130100,49995200,6390,6390,6390,6390,0
|
|
20241125,130000,49995200,6390,6390,6390,6390,0
|
|
20241125,125900,49995200,6390,6390,6390,6390,0
|
|
20241125,125800,49995200,6390,6390,6390,6390,0
|
|
20241125,125700,49995200,6390,6390,6390,6390,0
|
|
20241125,125600,49995200,6390,6390,6390,6390,0
|
|
20241125,125500,49995200,6390,6390,6390,6390,0
|
|
20241125,125400,49995200,6390,6390,6390,6390,0
|
|
20241125,125300,49995200,6390,6390,6390,6390,200
|
|
20241125,125200,48717200,6390,6390,6390,6390,1
|
|
20241125,125100,48710810,6380,6380,6380,6380,233
|
|
20241125,125000,47224270,6390,6390,6390,6390,0
|
|
20241125,124900,47224270,6390,6390,6390,6390,1
|
|
20241125,124800,47217880,6340,6340,6340,6340,0
|
|
20241125,124700,47217880,6340,6340,6340,6340,0
|
|
20241125,124600,47217880,6340,6340,6340,6340,0
|
|
20241125,124500,47217880,6340,6350,6350,6340,20
|
|
20241125,124400,47090980,6350,6350,6350,6350,0
|
|
20241125,124300,47090980,6350,6350,6350,6350,17
|
|
20241125,124200,46983030,6400,6400,6400,6400,0
|
|
20241125,124100,46983030,6400,6400,6400,6400,0
|
|
20241125,124000,46983030,6400,6400,6400,6400,0
|
|
20241125,123900,46983030,6400,6400,6400,6400,0
|
|
20241125,123800,46983030,6400,6400,6400,6400,0
|
|
20241125,123700,46983030,6400,6400,6400,6400,0
|
|
20241125,123600,46983030,6400,6400,6400,6400,0
|
|
20241125,123500,46983030,6400,6400,6400,6400,0
|
|
20241125,123400,46983030,6400,6400,6400,6400,0
|
|
20241125,123300,46983030,6400,6400,6400,6400,0
|
|
20241125,123200,46983030,6400,6400,6400,6400,0
|
|
20241125,123100,46983030,6400,6400,6400,6400,0
|
|
20241125,123000,46983030,6400,6400,6400,6400,0
|
|
20241125,122900,46983030,6400,6400,6400,6400,0
|
|
20241125,122800,46983030,6400,6370,6400,6370,47
|
|
20241125,122700,46683610,6340,6340,6340,6340,0
|
|
20241125,122600,46683610,6340,6340,6340,6340,158
|
|
20241125,122500,45681890,6370,6370,6370,6370,0
|
|
20241125,122400,45681890,6370,6370,6370,6370,0
|
|
20241125,122300,45681890,6370,6370,6370,6370,14
|
|
20241125,122200,45592710,6370,6370,6370,6370,22
|
|
20241125,122100,45452570,6370,6370,6370,6370,0
|
|
20241125,122000,45452570,6370,6370,6370,6370,0
|
|
20241125,121900,45452570,6370,6370,6370,6370,0
|
|
20241125,121800,45452570,6370,6370,6370,6370,1
|
|
20241125,121700,45446200,6340,6350,6350,6340,97
|
|
20241125,121600,44831110,6370,6370,6370,6370,48
|
|
20241125,121500,44525350,6370,6370,6370,6370,0
|
|
20241125,121400,44525350,6370,6350,6370,6350,812
|
|
20241125,121300,39369130,6350,6350,6350,6350,395
|
|
20241125,121200,36860880,6340,6340,6340,6340,0
|
|
20241125,121100,36860880,6340,6340,6340,6340,4
|
|
20241125,121000,36835520,6340,6340,6340,6340,0
|
|
20241125,120900,36835520,6340,6340,6340,6340,0
|
|
20241125,120800,36835520,6340,6340,6340,6340,0
|
|
20241125,120700,36835520,6340,6340,6340,6340,0
|
|
20241125,120600,36835520,6340,6340,6340,6340,0
|
|
20241125,120500,36835520,6340,6340,6340,6340,0
|
|
20241125,120400,36835520,6340,6340,6340,6340,0
|
|
20241125,120300,36835520,6340,6340,6340,6340,0
|
|
20241125,120200,36835520,6340,6340,6340,6340,0
|
|
20241125,120100,36835520,6340,6340,6340,6340,0
|
|
20241125,120000,36835520,6340,6360,6360,6340,482
|
|
20241125,115900,33773830,6350,6350,6350,6350,0
|
|
20241125,115800,33773830,6350,6350,6350,6350,0
|
|
20241125,115700,33773830,6350,6360,6360,6350,216
|
|
20241125,115600,32402200,6370,6370,6370,6370,0
|
|
20241125,115500,32402200,6370,6370,6370,6370,0
|
|
20241125,115400,32402200,6370,6370,6370,6370,0
|
|
20241125,115300,32402200,6370,6370,6370,6370,0
|
|
20241125,115200,32402200,6370,6370,6370,6370,50
|
|
20241125,115100,32083700,6370,6370,6370,6370,0
|
|
20241125,115000,32083700,6370,6370,6370,6370,0
|
|
20241125,114900,32083700,6370,6370,6370,6370,0
|
|
20241125,114800,32083700,6370,6370,6370,6370,1
|
|
20241125,114700,32077330,6350,6350,6350,6350,0
|
|
20241125,114600,32077330,6350,6350,6350,6350,0
|
|
20241125,114500,32077330,6350,6350,6350,6350,0
|
|
20241125,114400,32077330,6350,6350,6350,6350,0
|
|
20241125,114300,32077330,6350,6350,6350,6350,0
|
|
20241125,114200,32077330,6350,6350,6350,6350,0
|
|
20241125,114100,32077330,6350,6360,6360,6350,401
|
|
20241125,114000,29527410,6360,6360,6360,6360,1
|
|
20241125,113900,29521050,6370,6380,6380,6370,275
|
|
20241125,113800,27767000,6380,6380,6380,6380,170
|
|
20241125,113700,26682400,6380,6380,6380,6380,0
|
|
20241125,113600,26682400,6380,6380,6380,6380,2
|
|
20241125,113500,26669640,6380,6380,6380,6380,0
|
|
20241125,113400,26669640,6380,6380,6380,6380,0
|
|
20241125,113300,26669640,6380,6380,6380,6380,0
|
|
20241125,113200,26669640,6380,6380,6380,6380,0
|
|
20241125,113100,26669640,6380,6380,6380,6380,0
|
|
20241125,113000,26669640,6380,6380,6380,6380,0
|
|
20241125,112900,26669640,6380,6380,6380,6380,0
|
|
20241125,112800,26669640,6380,6380,6380,6380,0
|
|
20241125,112700,26669640,6380,6380,6380,6380,0
|
|
20241125,112600,26669640,6380,6380,6380,6380,0
|
|
20241125,112500,26669640,6380,6380,6380,6380,28
|
|
20241125,112400,26491000,6400,6400,6400,6400,0
|
|
20241125,112300,26491000,6400,6400,6400,6400,0
|
|
20241125,112200,26491000,6400,6400,6400,6400,0
|
|
20241125,112100,26491000,6400,6400,6400,6400,0
|
|
20241125,112000,26491000,6400,6400,6400,6400,0
|
|
20241125,111900,26491000,6400,6400,6400,6400,0
|
|
20241125,111800,26491000,6400,6400,6400,6400,0
|
|
20241125,111700,26491000,6400,6400,6400,6400,0
|
|
20241125,111600,26491000,6400,6400,6400,6400,0
|
|
20241125,111500,26491000,6400,6400,6400,6400,0
|
|
20241125,111400,26491000,6400,6400,6400,6400,0
|
|
20241125,111300,26491000,6400,6400,6400,6400,0
|
|
20241125,111200,26491000,6400,6400,6400,6400,0
|
|
20241125,111100,26491000,6400,6400,6400,6400,1
|
|
20241125,111000,26484600,6360,6360,6360,6360,5
|
|
20241125,110900,26452800,6400,6400,6400,6400,0
|
|
20241125,110800,26452800,6400,6400,6400,6400,0
|
|
20241125,110700,26452800,6400,6400,6400,6400,0
|
|
20241125,110600,26452800,6400,6400,6400,6400,0
|
|
20241125,110500,26452800,6400,6400,6400,6400,0
|
|
20241125,110400,26452800,6400,6400,6400,6400,0
|
|
20241125,110300,26452800,6400,6400,6400,6400,0
|
|
20241125,110200,26452800,6400,6400,6400,6400,1
|
|
20241125,110100,26446400,6380,6380,6380,6380,0
|
|
20241125,110000,26446400,6380,6380,6380,6380,3
|
|
20241125,105900,26427260,6380,6380,6380,6380,0
|
|
20241125,105800,26427260,6380,6380,6380,6380,97
|
|
20241125,105700,25808400,6370,6380,6380,6370,4
|
|
20241125,105600,25782890,6390,6400,6400,6390,100
|
|
20241125,105500,25143880,6390,6390,6390,6390,60
|
|
20241125,105400,24760480,6400,6380,6400,6380,198
|
|
20241125,105300,23497220,6380,6370,6380,6370,41
|
|
20241125,105200,23236020,6370,6360,6370,6360,666
|
|
20241125,105100,18996260,6370,6370,6370,6370,62
|
|
20241125,105000,18601320,6400,6400,6400,6400,0
|
|
20241125,104900,18601320,6400,6400,6400,6400,0
|
|
20241125,104800,18601320,6400,6400,6400,6400,0
|
|
20241125,104700,18601320,6400,6400,6400,6400,0
|
|
20241125,104600,18601320,6400,6400,6400,6400,0
|
|
20241125,104500,18601320,6400,6400,6400,6400,0
|
|
20241125,104400,18601320,6400,6400,6400,6400,0
|
|
20241125,104300,18601320,6400,6400,6400,6400,0
|
|
20241125,104200,18601320,6400,6400,6400,6400,0
|
|
20241125,104100,18601320,6400,6400,6400,6400,0
|
|
20241125,104000,18601320,6400,6400,6400,6400,0
|
|
20241125,103900,18601320,6400,6400,6400,6400,4
|
|
20241125,103800,18575720,6400,6380,6400,6380,34
|
|
20241125,103700,18358780,6390,6390,6390,6390,0
|
|
20241125,103600,18358780,6390,6390,6390,6390,0
|
|
20241125,103500,18358780,6390,6390,6390,6390,34
|
|
20241125,103400,18141520,6400,6400,6400,6400,0
|
|
20241125,103300,18141520,6400,6400,6400,6400,0
|
|
20241125,103200,18141520,6400,6400,6400,6400,0
|
|
20241125,103100,18141520,6400,6400,6400,6400,0
|
|
20241125,103000,18141520,6400,6380,6400,6380,67
|
|
20241125,102900,17713710,6400,6400,6400,6400,0
|
|
20241125,102800,17713710,6400,6400,6400,6400,0
|
|
20241125,102700,17713710,6400,6400,6400,6400,0
|
|
20241125,102600,17713710,6400,6400,6400,6400,0
|
|
20241125,102500,17713710,6400,6400,6400,6400,0
|
|
20241125,102400,17713710,6400,6400,6400,6400,0
|
|
20241125,102300,17713710,6400,6400,6400,6400,0
|
|
20241125,102200,17713710,6400,6400,6400,6400,0
|
|
20241125,102100,17713710,6400,6400,6400,6400,0
|
|
20241125,102000,17713710,6400,6400,6400,6400,0
|
|
20241125,101900,17713710,6400,6400,6400,6400,0
|
|
20241125,101800,17713710,6400,6400,6400,6400,0
|
|
20241125,101700,17713710,6400,6400,6400,6400,0
|
|
20241125,101600,17713710,6400,6370,6400,6370,10
|
|
20241125,101500,17649980,6400,6400,6400,6400,0
|
|
20241125,101400,17649980,6400,6400,6400,6400,0
|
|
20241125,101300,17649980,6400,6400,6400,6400,10
|
|
20241125,101200,17585980,6400,6400,6400,6400,3
|
|
20241125,101100,17566780,6400,6400,6400,6400,0
|
|
20241125,101000,17566780,6400,6400,6400,6400,0
|
|
20241125,100900,17566780,6400,6400,6400,6400,0
|
|
20241125,100800,17566780,6400,6400,6400,6400,0
|
|
20241125,100700,17566780,6400,6400,6400,6400,0
|
|
20241125,100600,17566780,6400,6400,6400,6400,1
|
|
20241125,100500,17560380,6380,6380,6380,6380,0
|
|
20241125,100400,17560380,6380,6380,6380,6380,47
|
|
20241125,100300,17260520,6400,6400,6400,6400,0
|
|
20241125,100200,17260520,6400,6400,6400,6400,0
|
|
20241125,100100,17260520,6400,6400,6400,6400,0
|
|
20241125,100000,17260520,6400,6400,6400,6400,0
|
|
20241125,095900,17260520,6400,6400,6400,6400,0
|
|
20241125,095800,17260520,6400,6400,6400,6400,22
|
|
20241125,095700,17119720,6400,6400,6400,6400,30
|
|
20241125,095600,16927720,6400,6400,6400,6400,1
|
|
20241125,095500,16921320,6420,6420,6420,6420,0
|
|
20241125,095400,16921320,6420,6420,6420,6420,0
|
|
20241125,095300,16921320,6420,6420,6420,6420,0
|
|
20241125,095200,16921320,6420,6420,6420,6420,0
|
|
20241125,095100,16921320,6420,6420,6420,6420,0
|
|
20241125,095000,16921320,6420,6420,6420,6420,0
|
|
20241125,094900,16921320,6420,6420,6420,6420,0
|
|
20241125,094800,16921320,6420,6420,6420,6420,3
|
|
20241125,094700,16902060,6420,6420,6420,6420,2
|
|
20241125,094600,16889220,6420,6420,6420,6420,48
|
|
20241125,094500,16581060,6420,6420,6420,6420,0
|
|
20241125,094400,16581060,6420,6420,6420,6420,0
|
|
20241125,094300,16581060,6420,6420,6420,6420,0
|
|
20241125,094200,16581060,6420,6420,6420,6420,0
|
|
20241125,094100,16581060,6420,6420,6420,6420,0
|
|
20241125,094000,16581060,6420,6420,6420,6420,1
|
|
20241125,093900,16574640,6370,6420,6420,6370,6
|
|
20241125,093800,16536220,6420,6420,6420,6420,0
|
|
20241125,093700,16536220,6420,6420,6420,6420,1
|
|
20241125,093600,16529800,6380,6380,6380,6380,139
|
|
20241125,093500,15642980,6380,6380,6380,6380,1170
|
|
20241125,093400,8178380,6380,6380,6380,6380,250
|
|
20241125,093300,6583380,6360,6360,6360,6360,0
|
|
20241125,093200,6583380,6360,6360,6360,6360,0
|
|
20241125,093100,6583380,6360,6360,6360,6360,0
|
|
20241125,093000,6583380,6360,6360,6360,6360,0
|
|
20241125,092900,6583380,6360,6360,6360,6360,0
|
|
20241125,092800,6583380,6360,6360,6360,6360,43
|
|
20241125,092700,6309900,6360,6360,6360,6360,0
|
|
20241125,092600,6309900,6360,6360,6360,6360,0
|
|
20241125,092500,6309900,6360,6360,6360,6360,0
|
|
20241125,092400,6309900,6360,6360,6360,6360,0
|
|
20241125,092300,6309900,6360,6350,6360,6350,2
|
|
20241125,092200,6297190,6380,6380,6380,6380,508
|
|
20241125,092100,3056150,6380,6380,6380,6380,0
|
|
20241125,092000,3056150,6380,6380,6380,6380,0
|
|
20241125,091900,3056150,6380,6380,6380,6380,0
|
|
20241125,091800,3056150,6380,6380,6380,6380,0
|
|
20241125,091700,3056150,6380,6380,6380,6380,0
|
|
20241125,091600,3056150,6380,6380,6380,6380,403
|
|
20241125,091500,485010,6380,6380,6380,6380,0
|
|
20241125,091400,485010,6380,6380,6380,6380,0
|
|
20241125,091300,485010,6380,6380,6380,6380,0
|
|
20241125,091200,485010,6380,6380,6380,6380,0
|
|
20241125,091100,485010,6380,6380,6380,6380,0
|
|
20241125,091000,485010,6380,6380,6380,6380,0
|
|
20241125,090900,485010,6380,6380,6380,6380,0
|
|
20241125,090800,485010,6380,6380,6380,6380,0
|
|
20241125,090700,485010,6380,6380,6380,6380,0
|
|
20241125,090600,485010,6380,6380,6380,6380,0
|
|
20241125,090500,485010,6380,6380,6380,6380,0
|
|
20241125,090400,485010,6380,6380,6380,6380,0
|
|
20241125,090300,485010,6380,6380,6380,6380,0
|
|
20241125,090200,485010,6380,6380,6380,6380,58
|
|
20241125,090100,114970,6380,6390,6390,6380,2
|
|
20241125,090000,102200,6380,6390,6390,6380,16
|