624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,192100,543189550,3870,3870,3870,3870,1016
|
|
20241105,192000,543189550,3870,3870,3870,3870,0
|
|
20241105,191900,543189550,3870,3870,3870,3870,0
|
|
20241105,191800,543189550,3870,3870,3870,3870,0
|
|
20241105,191700,543189550,3870,3870,3870,3870,0
|
|
20241105,191600,543189550,3870,3870,3870,3870,0
|
|
20241105,191500,543189550,3870,3870,3870,3870,0
|
|
20241105,191400,543189550,3870,3870,3870,3870,0
|
|
20241105,191300,543189550,3870,3870,3870,3870,0
|
|
20241105,191200,543189550,3870,3870,3870,3870,0
|
|
20241105,191100,543189550,3870,3870,3870,3870,0
|
|
20241105,191000,543189550,3870,3870,3870,3870,0
|
|
20241105,190900,543189550,3870,3870,3870,3870,0
|
|
20241105,190800,543189550,3870,3870,3870,3870,0
|
|
20241105,190700,543189550,3870,3870,3870,3870,0
|
|
20241105,190600,543189550,3870,3870,3870,3870,0
|
|
20241105,190500,543189550,3870,3870,3870,3870,0
|
|
20241105,190400,543189550,3870,3870,3870,3870,0
|
|
20241105,190300,543189550,3870,3870,3870,3870,0
|
|
20241105,190200,543189550,3870,3870,3870,3870,0
|
|
20241105,190100,543189550,3870,3870,3870,3870,0
|
|
20241105,190000,543189550,3870,3870,3870,3870,0
|
|
20241105,185900,543189550,3870,3870,3870,3870,0
|
|
20241105,185800,543189550,3870,3870,3870,3870,0
|
|
20241105,185700,543189550,3870,3870,3870,3870,0
|
|
20241105,185600,543189550,3870,3870,3870,3870,0
|
|
20241105,185500,543189550,3870,3870,3870,3870,0
|
|
20241105,185400,543189550,3870,3870,3870,3870,0
|
|
20241105,185300,543189550,3870,3870,3870,3870,0
|
|
20241105,185200,543189550,3870,3870,3870,3870,0
|
|
20241105,185100,543189550,3870,3870,3870,3870,1016
|
|
20241105,185000,543189550,3870,3870,3870,3870,0
|
|
20241105,184900,543189550,3870,3870,3870,3870,0
|
|
20241105,184800,543189550,3870,3870,3870,3870,0
|
|
20241105,184700,543189550,3870,3870,3870,3870,0
|
|
20241105,184600,543189550,3870,3870,3870,3870,0
|
|
20241105,184500,543189550,3870,3870,3870,3870,0
|
|
20241105,184400,543189550,3870,3870,3870,3870,0
|
|
20241105,184300,543189550,3870,3870,3870,3870,0
|
|
20241105,184200,543189550,3870,3870,3870,3870,0
|
|
20241105,184100,543189550,3870,3870,3870,3870,0
|
|
20241105,184000,543189550,3870,3870,3870,3870,0
|
|
20241105,183900,543189550,3870,3870,3870,3870,0
|
|
20241105,183800,543189550,3870,3870,3870,3870,0
|
|
20241105,183700,543189550,3870,3870,3870,3870,0
|
|
20241105,183600,543189550,3870,3870,3870,3870,0
|
|
20241105,183500,543189550,3870,3870,3870,3870,0
|
|
20241105,183400,543189550,3870,3870,3870,3870,0
|
|
20241105,183300,543189550,3870,3870,3870,3870,0
|
|
20241105,183200,543189550,3870,3870,3870,3870,0
|
|
20241105,183100,543189550,3870,3870,3870,3870,0
|
|
20241105,183000,543189550,3870,3870,3870,3870,0
|
|
20241105,182900,543189550,3870,3870,3870,3870,0
|
|
20241105,182800,543189550,3870,3870,3870,3870,0
|
|
20241105,182700,543189550,3870,3870,3870,3870,0
|
|
20241105,182600,543189550,3870,3870,3870,3870,0
|
|
20241105,182500,543189550,3870,3870,3870,3870,0
|
|
20241105,182400,543189550,3870,3870,3870,3870,0
|
|
20241105,182300,543189550,3870,3870,3870,3870,0
|
|
20241105,182200,543189550,3870,3870,3870,3870,0
|
|
20241105,182100,543189550,3870,3870,3870,3870,1016
|
|
20241105,182000,543189550,3870,3870,3870,3870,0
|
|
20241105,181900,543189550,3870,3870,3870,3870,0
|
|
20241105,181800,543189550,3870,3870,3870,3870,0
|
|
20241105,181700,543189550,3870,3870,3870,3870,0
|
|
20241105,181600,543189550,3870,3870,3870,3870,0
|
|
20241105,181500,543189550,3870,3870,3870,3870,0
|
|
20241105,181400,543189550,3870,3870,3870,3870,0
|
|
20241105,181300,543189550,3870,3870,3870,3870,0
|
|
20241105,181200,543189550,3870,3870,3870,3870,0
|
|
20241105,181100,543189550,3870,3870,3870,3870,0
|
|
20241105,181000,543189550,3870,3870,3870,3870,0
|
|
20241105,180900,543189550,3870,3870,3870,3870,0
|
|
20241105,180800,543189550,3870,3870,3870,3870,0
|
|
20241105,180700,543189550,3870,3870,3870,3870,0
|
|
20241105,180600,543189550,3870,3870,3870,3870,0
|
|
20241105,180500,543189550,3870,3870,3870,3870,0
|
|
20241105,180400,543189550,3870,3870,3870,3870,0
|
|
20241105,180300,543189550,3870,3870,3870,3870,0
|
|
20241105,180200,543189550,3870,3870,3870,3870,0
|
|
20241105,180100,543189550,3870,3870,3870,3870,0
|
|
20241105,180000,543189550,3870,3870,3870,3870,0
|
|
20241105,175900,543189550,3870,3870,3870,3870,0
|
|
20241105,175800,543189550,3870,3870,3870,3870,0
|
|
20241105,175700,543189550,3870,3870,3870,3870,0
|
|
20241105,175600,543189550,3870,3870,3870,3870,0
|
|
20241105,175500,543189550,3870,3870,3870,3870,0
|
|
20241105,175400,543189550,3870,3870,3870,3870,0
|
|
20241105,175300,543189550,3870,3870,3870,3870,0
|
|
20241105,175200,543189550,3870,3870,3870,3870,0
|
|
20241105,175100,543189550,3870,3870,3870,3870,1016
|
|
20241105,175000,543189550,3870,3870,3870,3870,0
|
|
20241105,174900,543189550,3870,3870,3870,3870,0
|
|
20241105,174800,543189550,3870,3870,3870,3870,0
|
|
20241105,174700,543189550,3870,3870,3870,3870,0
|
|
20241105,174600,543189550,3870,3870,3870,3870,0
|
|
20241105,174500,543189550,3870,3870,3870,3870,0
|
|
20241105,174400,543189550,3870,3870,3870,3870,0
|
|
20241105,174300,543189550,3870,3870,3870,3870,0
|
|
20241105,174200,543189550,3870,3870,3870,3870,0
|
|
20241105,174100,543189550,3870,3870,3870,3870,0
|
|
20241105,174000,543189550,3870,3870,3870,3870,0
|
|
20241105,173900,543189550,3870,3870,3870,3870,0
|
|
20241105,173800,543189550,3870,3870,3870,3870,0
|
|
20241105,173700,543189550,3870,3870,3870,3870,0
|
|
20241105,173600,543189550,3870,3870,3870,3870,0
|
|
20241105,173500,543189550,3870,3870,3870,3870,0
|
|
20241105,173400,543189550,3870,3870,3870,3870,0
|
|
20241105,173300,543189550,3870,3870,3870,3870,0
|
|
20241105,173200,543189550,3870,3870,3870,3870,0
|
|
20241105,173100,543189550,3870,3870,3870,3870,0
|
|
20241105,173000,543189550,3870,3870,3870,3870,0
|
|
20241105,172900,543189550,3870,3870,3870,3870,0
|
|
20241105,172800,543189550,3870,3870,3870,3870,0
|
|
20241105,172700,543189550,3870,3870,3870,3870,0
|
|
20241105,172600,543189550,3870,3870,3870,3870,0
|
|
20241105,172500,543189550,3870,3870,3870,3870,0
|
|
20241105,172400,543189550,3870,3870,3870,3870,0
|
|
20241105,172300,543189550,3870,3870,3870,3870,0
|
|
20241105,172200,543189550,3870,3870,3870,3870,0
|
|
20241105,172100,543189550,3870,3870,3870,3870,1016
|
|
20241105,172000,543189550,3870,3870,3870,3870,0
|
|
20241105,171900,543189550,3870,3870,3870,3870,0
|
|
20241105,171800,543189550,3870,3870,3870,3870,0
|
|
20241105,171700,543189550,3870,3870,3870,3870,0
|
|
20241105,171600,543189550,3870,3870,3870,3870,0
|
|
20241105,171500,543189550,3870,3870,3870,3870,0
|
|
20241105,171400,543189550,3870,3870,3870,3870,0
|
|
20241105,171300,543189550,3870,3870,3870,3870,0
|
|
20241105,171200,543189550,3870,3870,3870,3870,0
|
|
20241105,171100,543189550,3870,3870,3870,3870,0
|
|
20241105,171000,543189550,3870,3870,3870,3870,0
|
|
20241105,170900,543189550,3870,3870,3870,3870,0
|
|
20241105,170800,543189550,3870,3870,3870,3870,0
|
|
20241105,170700,543189550,3870,3870,3870,3870,0
|
|
20241105,170600,543189550,3870,3870,3870,3870,0
|
|
20241105,170500,543189550,3870,3870,3870,3870,0
|
|
20241105,170400,543189550,3870,3870,3870,3870,0
|
|
20241105,170300,543189550,3870,3870,3870,3870,0
|
|
20241105,170200,543189550,3870,3870,3870,3870,0
|
|
20241105,170100,543189550,3870,3870,3870,3870,0
|
|
20241105,170000,543189550,3870,3870,3870,3870,0
|
|
20241105,165900,543189550,3870,3870,3870,3870,0
|
|
20241105,165800,543189550,3870,3870,3870,3870,0
|
|
20241105,165700,543189550,3870,3870,3870,3870,0
|
|
20241105,165600,543189550,3870,3870,3870,3870,0
|
|
20241105,165500,543189550,3870,3870,3870,3870,0
|
|
20241105,165400,543189550,3870,3870,3870,3870,0
|
|
20241105,165300,543189550,3870,3870,3870,3870,0
|
|
20241105,165200,543189550,3870,3870,3870,3870,0
|
|
20241105,165100,543189550,3870,3870,3870,3870,1016
|
|
20241105,165000,543189550,3870,3870,3870,3870,0
|
|
20241105,164900,543189550,3870,3870,3870,3870,0
|
|
20241105,164800,543189550,3870,3870,3870,3870,0
|
|
20241105,164700,543189550,3870,3870,3870,3870,0
|
|
20241105,164600,543189550,3870,3870,3870,3870,0
|
|
20241105,164500,543189550,3870,3870,3870,3870,0
|
|
20241105,164400,543189550,3870,3870,3870,3870,0
|
|
20241105,164300,543189550,3870,3870,3870,3870,0
|
|
20241105,164200,543189550,3870,3870,3870,3870,0
|
|
20241105,164100,543189550,3870,3870,3870,3870,0
|
|
20241105,164000,543189550,3870,3870,3870,3870,0
|
|
20241105,163900,543189550,3870,3870,3870,3870,0
|
|
20241105,163800,543189550,3870,3870,3870,3870,0
|
|
20241105,163700,543189550,3870,3870,3870,3870,0
|
|
20241105,163600,543189550,3870,3870,3870,3870,0
|
|
20241105,163500,543189550,3870,3870,3870,3870,0
|
|
20241105,163400,543189550,3870,3870,3870,3870,0
|
|
20241105,163300,543189550,3870,3870,3870,3870,0
|
|
20241105,163200,543189550,3870,3870,3870,3870,0
|
|
20241105,163100,543189550,3870,3870,3870,3870,0
|
|
20241105,163000,543189550,3870,3870,3870,3870,0
|
|
20241105,162900,543189550,3870,3870,3870,3870,0
|
|
20241105,162800,543189550,3870,3870,3870,3870,0
|
|
20241105,162700,543189550,3870,3870,3870,3870,0
|
|
20241105,162600,543189550,3870,3870,3870,3870,0
|
|
20241105,162500,543189550,3870,3870,3870,3870,0
|
|
20241105,162400,543189550,3870,3870,3870,3870,0
|
|
20241105,162300,543189550,3870,3870,3870,3870,0
|
|
20241105,162200,543189550,3870,3870,3870,3870,0
|
|
20241105,162100,543189550,3870,3870,3870,3870,1016
|
|
20241105,162000,543189550,3870,3870,3870,3870,0
|
|
20241105,161900,543189550,3870,3870,3870,3870,0
|
|
20241105,161800,543189550,3870,3870,3870,3870,0
|
|
20241105,161700,543189550,3870,3870,3870,3870,0
|
|
20241105,161600,543189550,3870,3870,3870,3870,0
|
|
20241105,161500,543189550,3870,3870,3870,3870,0
|
|
20241105,161400,543189550,3870,3870,3870,3870,0
|
|
20241105,161300,543189550,3870,3870,3870,3870,0
|
|
20241105,161200,543189550,3870,3870,3870,3870,0
|
|
20241105,161100,543189550,3870,3870,3870,3870,0
|
|
20241105,161000,543189550,3870,3870,3870,3870,0
|
|
20241105,160900,543189550,3870,3870,3870,3870,0
|
|
20241105,160800,543189550,3870,3870,3870,3870,0
|
|
20241105,160700,543189550,3870,3870,3870,3870,0
|
|
20241105,160600,543189550,3870,3870,3870,3870,0
|
|
20241105,160500,543189550,3870,3870,3870,3870,0
|
|
20241105,160400,543189550,3870,3870,3870,3870,0
|
|
20241105,160300,543189550,3870,3870,3870,3870,0
|
|
20241105,160200,543189550,3870,3870,3870,3870,0
|
|
20241105,160100,543189550,3870,3870,3870,3870,0
|
|
20241105,160000,543189550,3870,3870,3870,3870,0
|
|
20241105,155900,543189550,3870,3870,3870,3870,0
|
|
20241105,155800,543189550,3870,3870,3870,3870,0
|
|
20241105,155700,543189550,3870,3870,3870,3870,0
|
|
20241105,155600,543189550,3870,3870,3870,3870,0
|
|
20241105,155500,543189550,3870,3870,3870,3870,0
|
|
20241105,155400,543189550,3870,3870,3870,3870,0
|
|
20241105,155300,543189550,3870,3870,3870,3870,0
|
|
20241105,155200,543189550,3870,3870,3870,3870,0
|
|
20241105,155100,543189550,3870,3870,3870,3870,1016
|
|
20241105,155000,543189550,3870,3870,3870,3870,0
|
|
20241105,154900,543189550,3870,3870,3870,3870,0
|
|
20241105,154800,543189550,3870,3870,3870,3870,0
|
|
20241105,154700,543189550,3870,3870,3870,3870,0
|
|
20241105,154600,543189550,3870,3870,3870,3870,0
|
|
20241105,154500,543189550,3870,3870,3870,3870,0
|
|
20241105,154400,543189550,3870,3870,3870,3870,0
|
|
20241105,154300,543189550,3870,3870,3870,3870,0
|
|
20241105,154200,543189550,3870,3870,3870,3870,0
|
|
20241105,154100,543189550,3870,3870,3870,3870,0
|
|
20241105,154000,543189550,3870,3870,3870,3870,0
|
|
20241105,153900,543189550,3870,3870,3870,3870,0
|
|
20241105,153800,543189550,3870,3870,3870,3870,0
|
|
20241105,153700,543189550,3870,3870,3870,3870,0
|
|
20241105,153600,543189550,3870,3870,3870,3870,0
|
|
20241105,153500,543189550,3870,3870,3870,3870,0
|
|
20241105,153400,543189550,3870,3870,3870,3870,0
|
|
20241105,153300,543189550,3870,3870,3870,3870,0
|
|
20241105,153200,543189550,3870,3870,3870,3870,0
|
|
20241105,153100,543189550,3870,3870,3870,3870,0
|
|
20241105,153000,543189550,3870,3870,3870,3870,1016
|
|
20241105,152900,539257630,3870,3870,3870,3870,0
|
|
20241105,152800,539257630,3870,3870,3870,3870,0
|
|
20241105,152700,539257630,3870,3870,3870,3870,0
|
|
20241105,152600,539257630,3870,3870,3870,3870,0
|
|
20241105,152500,539257630,3870,3870,3870,3870,0
|
|
20241105,152400,539257630,3870,3870,3870,3870,0
|
|
20241105,152300,539257630,3870,3870,3870,3870,0
|
|
20241105,152200,539257630,3870,3870,3870,3870,0
|
|
20241105,152100,539257630,3870,3870,3870,3870,0
|
|
20241105,152000,539257630,3870,3870,3870,3870,0
|
|
20241105,151900,539257630,3870,3865,3870,3865,62
|
|
20241105,151800,539017740,3870,3870,3870,3870,250
|
|
20241105,151700,538050240,3880,3870,3880,3870,133
|
|
20241105,151600,537535520,3870,3865,3870,3865,26
|
|
20241105,151500,537435025,3870,3870,3870,3870,0
|
|
20241105,151400,537435025,3870,3880,3880,3870,323
|
|
20241105,151300,536184485,3880,3870,3880,3870,16
|
|
20241105,151200,536122555,3880,3880,3880,3870,142
|
|
20241105,151100,535572995,3870,3870,3870,3870,71
|
|
20241105,151000,535298225,3880,3880,3880,3870,270
|
|
20241105,150900,534253305,3875,3875,3875,3875,23
|
|
20241105,150800,534164180,3880,3880,3880,3880,1
|
|
20241105,150700,534160300,3875,3875,3875,3875,55
|
|
20241105,150600,533947175,3880,3870,3880,3870,225
|
|
20241105,150500,533076390,3875,3880,3880,3875,289
|
|
20241105,150400,531955075,3890,3885,3890,3880,8
|
|
20241105,150300,531924000,3890,3890,3890,3890,3
|
|
20241105,150200,531912330,3890,3885,3890,3885,2
|
|
20241105,150100,531904555,3890,3885,3890,3885,21
|
|
20241105,150000,531822965,3890,3890,3890,3890,0
|
|
20241105,145900,531822965,3890,3890,3890,3890,0
|
|
20241105,145800,531822965,3890,3890,3890,3890,0
|
|
20241105,145700,531822965,3890,3870,3890,3870,516
|
|
20241105,145600,529826025,3890,3890,3890,3890,0
|
|
20241105,145500,529826025,3890,3870,3890,3870,27
|
|
20241105,145400,529721515,3890,3870,3890,3870,48
|
|
20241105,145300,529535705,3880,3865,3880,3865,5
|
|
20241105,145200,529516365,3880,3880,3880,3880,55
|
|
20241105,145100,529302965,3890,3890,3890,3890,0
|
|
20241105,145000,529302965,3890,3880,3890,3880,2
|
|
20241105,144900,529295195,3890,3890,3890,3890,0
|
|
20241105,144800,529295195,3890,3880,3890,3880,229
|
|
20241105,144700,528406665,3890,3880,3890,3880,14
|
|
20241105,144600,528352335,3890,3890,3890,3890,0
|
|
20241105,144500,528352335,3890,3890,3890,3890,15
|
|
20241105,144400,528293985,3890,3890,3890,3890,0
|
|
20241105,144300,528293985,3890,3885,3890,3885,22
|
|
20241105,144200,528208505,3895,3895,3895,3895,0
|
|
20241105,144100,528208505,3895,3895,3895,3895,0
|
|
20241105,144000,528208505,3895,3885,3895,3885,86
|
|
20241105,143900,527873970,3895,3895,3895,3895,0
|
|
20241105,143800,527873970,3895,3895,3895,3895,0
|
|
20241105,143700,527873970,3895,3895,3895,3895,6
|
|
20241105,143600,527850600,3895,3895,3895,3895,3
|
|
20241105,143500,527838915,3895,3890,3895,3890,46
|
|
20241105,143400,527659765,3895,3865,3895,3865,177
|
|
20241105,143300,526970420,3895,3895,3895,3895,0
|
|
20241105,143200,526970420,3895,3895,3895,3895,0
|
|
20241105,143100,526970420,3895,3890,3895,3890,610
|
|
20241105,143000,524597515,3890,3885,3890,3885,279
|
|
20241105,142900,523513595,3885,3880,3885,3880,2
|
|
20241105,142800,523505830,3885,3875,3885,3875,118
|
|
20241105,142700,523048000,3880,3880,3880,3880,0
|
|
20241105,142600,523048000,3880,3880,3880,3880,10
|
|
20241105,142500,523009200,3885,3885,3885,3885,0
|
|
20241105,142400,523009200,3885,3880,3885,3865,10
|
|
20241105,142300,522970490,3890,3890,3890,3890,0
|
|
20241105,142200,522970490,3890,3890,3890,3890,0
|
|
20241105,142100,522970490,3890,3890,3890,3890,0
|
|
20241105,142000,522970490,3890,3890,3890,3890,151
|
|
20241105,141900,522383100,3895,3895,3895,3895,0
|
|
20241105,141800,522383100,3895,3895,3895,3895,0
|
|
20241105,141700,522383100,3895,3895,3895,3895,0
|
|
20241105,141600,522383100,3895,3895,3895,3895,0
|
|
20241105,141500,522383100,3895,3895,3895,3895,0
|
|
20241105,141400,522383100,3895,3890,3895,3890,501
|
|
20241105,141300,520434205,3890,3890,3890,3890,0
|
|
20241105,141200,520434205,3890,3870,3890,3870,55
|
|
20241105,141100,520221335,3870,3865,3870,3865,253
|
|
20241105,141000,519243475,3870,3870,3870,3870,0
|
|
20241105,140900,519243475,3870,3870,3870,3870,0
|
|
20241105,140800,519243475,3870,3870,3870,3870,0
|
|
20241105,140700,519243475,3870,3870,3870,3870,1
|
|
20241105,140600,519239605,3870,3870,3870,3870,0
|
|
20241105,140500,519239605,3870,3870,3870,3870,30
|
|
20241105,140400,519123505,3870,3870,3870,3870,314
|
|
20241105,140300,517908325,3885,3885,3885,3870,2143
|
|
20241105,140200,509612770,3885,3875,3885,3870,259
|
|
20241105,140100,508610400,3885,3885,3885,3885,0
|
|
20241105,140000,508610400,3885,3885,3885,3885,0
|
|
20241105,135900,508610400,3885,3885,3885,3885,0
|
|
20241105,135800,508610400,3885,3885,3885,3885,0
|
|
20241105,135700,508610400,3885,3885,3885,3885,0
|
|
20241105,135600,508610400,3885,3885,3885,3885,0
|
|
20241105,135500,508610400,3885,3885,3885,3885,1
|
|
20241105,135400,508606515,3870,3870,3870,3870,400
|
|
20241105,135300,507058515,3870,3875,3875,3870,256
|
|
20241105,135200,506066635,3895,3895,3895,3895,0
|
|
20241105,135100,506066635,3895,3895,3895,3895,0
|
|
20241105,135000,506066635,3895,3895,3895,3895,0
|
|
20241105,134900,506066635,3895,3880,3895,3880,907
|
|
20241105,134800,502540515,3870,3870,3870,3870,136
|
|
20241105,134700,502014195,3870,3870,3870,3870,0
|
|
20241105,134600,502014195,3870,3870,3870,3870,10
|
|
20241105,134500,501975495,3885,3885,3885,3885,0
|
|
20241105,134400,501975495,3885,3885,3885,3885,0
|
|
20241105,134300,501975495,3885,3885,3885,3885,0
|
|
20241105,134200,501975495,3885,3885,3885,3885,0
|
|
20241105,134100,501975495,3885,3880,3885,3880,301
|
|
20241105,134000,500807610,3890,3890,3890,3890,0
|
|
20241105,133900,500807610,3890,3890,3890,3890,0
|
|
20241105,133800,500807610,3890,3890,3890,3890,0
|
|
20241105,133700,500807610,3890,3890,3890,3890,0
|
|
20241105,133600,500807610,3890,3890,3890,3890,0
|
|
20241105,133500,500807610,3890,3890,3890,3890,0
|
|
20241105,133400,500807610,3890,3890,3890,3890,0
|
|
20241105,133300,500807610,3890,3890,3890,3890,0
|
|
20241105,133200,500807610,3890,3880,3890,3875,440
|
|
20241105,133100,499101110,3900,3900,3900,3900,0
|
|
20241105,133000,499101110,3900,3900,3900,3900,0
|
|
20241105,132900,499101110,3900,3900,3900,3900,0
|
|
20241105,132800,499101110,3900,3900,3900,3900,0
|
|
20241105,132700,499101110,3900,3900,3900,3900,0
|
|
20241105,132600,499101110,3900,3900,3900,3900,0
|
|
20241105,132500,499101110,3900,3900,3900,3900,0
|
|
20241105,132400,499101110,3900,3900,3900,3900,0
|
|
20241105,132300,499101110,3900,3895,3900,3895,61
|
|
20241105,132200,498863510,3895,3895,3895,3895,1
|
|
20241105,132100,498859615,3895,3870,3895,3870,1352
|
|
20241105,132000,493627330,3870,3880,3880,3870,419
|
|
20241105,131900,492004710,3895,3895,3895,3895,0
|
|
20241105,131800,492004710,3895,3895,3895,3890,3
|
|
20241105,131700,491993030,3880,3880,3880,3880,56
|
|
20241105,131600,491775750,3895,3880,3895,3880,101
|
|
20241105,131500,491383855,3895,3885,3895,3885,323
|
|
20241105,131400,490128990,3900,3900,3900,3900,0
|
|
20241105,131300,490128990,3900,3900,3900,3900,0
|
|
20241105,131200,490128990,3900,3900,3900,3900,0
|
|
20241105,131100,490128990,3900,3895,3900,3895,230
|
|
20241105,131000,489233135,3900,3895,3900,3895,5
|
|
20241105,130900,489213655,3895,3895,3895,3895,298
|
|
20241105,130800,488052945,3900,3900,3900,3900,0
|
|
20241105,130700,488052945,3900,3905,3905,3900,69
|
|
20241105,130600,487783800,3915,3915,3915,3915,0
|
|
20241105,130500,487783800,3915,3910,3915,3900,55
|
|
20241105,130400,487569265,3910,3890,3915,3890,125
|
|
20241105,130300,487080470,3910,3910,3910,3910,0
|
|
20241105,130200,487080470,3910,3890,3910,3890,501
|
|
20241105,130100,485124270,3890,3890,3890,3890,0
|
|
20241105,130000,485124270,3890,3850,3890,3850,1503
|
|
20241105,125900,479285005,3850,3850,3850,3850,0
|
|
20241105,125800,479285005,3850,3850,3850,3850,5
|
|
20241105,125700,479265755,3875,3875,3875,3875,0
|
|
20241105,125600,479265755,3875,3875,3875,3875,150
|
|
20241105,125500,478684505,3875,3875,3875,3875,0
|
|
20241105,125400,478684505,3875,3875,3875,3875,0
|
|
20241105,125300,478684505,3875,3875,3875,3875,0
|
|
20241105,125200,478684505,3875,3875,3875,3875,0
|
|
20241105,125100,478684505,3875,3875,3875,3875,10
|
|
20241105,125000,478645755,3875,3865,3875,3840,89
|
|
20241105,124900,478303425,3875,3875,3875,3875,0
|
|
20241105,124800,478303425,3875,3875,3875,3875,0
|
|
20241105,124700,478303425,3875,3875,3875,3875,0
|
|
20241105,124600,478303425,3875,3875,3875,3875,1
|
|
20241105,124500,478299550,3865,3865,3865,3865,1
|
|
20241105,124400,478295685,3850,3850,3850,3850,5
|
|
20241105,124300,478276435,3850,3865,3865,3850,340
|
|
20241105,124200,476962730,3875,3875,3875,3875,0
|
|
20241105,124100,476962730,3875,3875,3875,3875,0
|
|
20241105,124000,476962730,3875,3875,3875,3875,0
|
|
20241105,123900,476962730,3875,3875,3875,3875,1
|
|
20241105,123800,476958855,3875,3865,3875,3865,9
|
|
20241105,123700,476924035,3880,3880,3880,3880,1
|
|
20241105,123600,476920155,3880,3880,3880,3880,2
|
|
20241105,123500,476912395,3880,3880,3880,3880,0
|
|
20241105,123400,476912395,3880,3880,3880,3880,0
|
|
20241105,123300,476912395,3880,3880,3880,3880,0
|
|
20241105,123200,476912395,3880,3880,3880,3880,0
|
|
20241105,123100,476912395,3880,3880,3880,3880,0
|
|
20241105,123000,476912395,3880,3880,3880,3880,0
|
|
20241105,122900,476912395,3880,3880,3880,3880,0
|
|
20241105,122800,476912395,3880,3865,3880,3865,2
|
|
20241105,122700,476904650,3880,3880,3880,3880,0
|
|
20241105,122600,476904650,3880,3880,3880,3880,0
|
|
20241105,122500,476904650,3880,3880,3880,3880,14
|
|
20241105,122400,476850330,3880,3880,3880,3880,0
|
|
20241105,122300,476850330,3880,3875,3880,3875,61
|
|
20241105,122200,476613945,3875,3875,3875,3875,0
|
|
20241105,122100,476613945,3875,3875,3875,3875,0
|
|
20241105,122000,476613945,3875,3875,3875,3875,0
|
|
20241105,121900,476613945,3875,3875,3875,3875,0
|
|
20241105,121800,476613945,3875,3865,3875,3865,5
|
|
20241105,121700,476594610,3875,3875,3875,3875,0
|
|
20241105,121600,476594610,3875,3870,3875,3870,51
|
|
20241105,121500,476397235,3875,3875,3875,3875,0
|
|
20241105,121400,476397235,3875,3875,3875,3875,0
|
|
20241105,121300,476397235,3875,3875,3875,3875,0
|
|
20241105,121200,476397235,3875,3875,3875,3875,2
|
|
20241105,121100,476389485,3870,3870,3870,3870,116
|
|
20241105,121000,475940565,3880,3880,3880,3880,0
|
|
20241105,120900,475940565,3880,3880,3880,3880,0
|
|
20241105,120800,475940565,3880,3880,3880,3880,0
|
|
20241105,120700,475940565,3880,3880,3880,3870,145
|
|
20241105,120600,475378095,3880,3880,3880,3870,3
|
|
20241105,120500,475366465,3880,3880,3880,3880,1
|
|
20241105,120400,475362585,3880,3880,3880,3880,0
|
|
20241105,120300,475362585,3880,3880,3880,3880,0
|
|
20241105,120200,475362585,3880,3880,3880,3880,0
|
|
20241105,120100,475362585,3880,3870,3880,3870,4
|
|
20241105,120000,475347090,3880,3880,3880,3880,0
|
|
20241105,115900,475347090,3880,3880,3880,3880,0
|
|
20241105,115800,475347090,3880,3855,3880,3855,6
|
|
20241105,115700,475323935,3880,3880,3880,3880,0
|
|
20241105,115600,475323935,3880,3880,3880,3880,0
|
|
20241105,115500,475323935,3880,3880,3880,3880,0
|
|
20241105,115400,475323935,3880,3880,3880,3880,0
|
|
20241105,115300,475323935,3880,3880,3880,3880,3
|
|
20241105,115200,475312295,3885,3885,3885,3885,0
|
|
20241105,115100,475312295,3885,3885,3885,3885,0
|
|
20241105,115000,475312295,3885,3880,3885,3880,2
|
|
20241105,114900,475304530,3885,3860,3885,3860,51
|
|
20241105,114800,475107645,3885,3855,3885,3855,3
|
|
20241105,114700,475096050,3885,3885,3885,3885,0
|
|
20241105,114600,475096050,3885,3885,3885,3885,0
|
|
20241105,114500,475096050,3885,3885,3885,3880,203
|
|
20241105,114400,474307400,3885,3860,3885,3860,200
|
|
20241105,114300,473532465,3860,3855,3860,3825,596
|
|
20241105,114200,471249895,3885,3880,3885,3875,38
|
|
20241105,114100,471102455,3860,3860,3885,3860,136
|
|
20241105,114000,470576740,3860,3860,3860,3860,0
|
|
20241105,113900,470576740,3860,3860,3860,3860,0
|
|
20241105,113800,470576740,3860,3860,3860,3860,0
|
|
20241105,113700,470576740,3860,3835,3860,3825,271
|
|
20241105,113600,469537525,3860,3860,3860,3860,0
|
|
20241105,113500,469537525,3860,3860,3860,3860,5
|
|
20241105,113400,469518225,3860,3860,3860,3860,10
|
|
20241105,113300,469479625,3860,3860,3860,3860,4
|
|
20241105,113200,469464185,3860,3855,3860,3855,21
|
|
20241105,113100,469383175,3860,3835,3860,3835,171
|
|
20241105,113000,468727365,3865,3865,3865,3865,0
|
|
20241105,112900,468727365,3865,3860,3865,3860,11
|
|
20241105,112800,468684900,3860,3865,3865,3825,462
|
|
20241105,112700,466910570,3880,3880,3880,3880,0
|
|
20241105,112600,466910570,3880,3875,3880,3875,10
|
|
20241105,112500,466871780,3875,3875,3875,3875,10
|
|
20241105,112400,466833030,3875,3875,3875,3875,0
|
|
20241105,112300,466833030,3875,3865,3875,3865,4
|
|
20241105,112200,466817560,3865,3865,3865,3865,45
|
|
20241105,112100,466643635,3875,3865,3875,3865,2
|
|
20241105,112000,466635895,3885,3870,3885,3870,103
|
|
20241105,111900,466237245,3890,3890,3890,3890,0
|
|
20241105,111800,466237245,3890,3890,3890,3890,10
|
|
20241105,111700,466198345,3890,3895,3895,3890,5
|
|
20241105,111600,466178890,3875,3875,3875,3875,5
|
|
20241105,111500,466159515,3875,3875,3875,3875,0
|
|
20241105,111400,466159515,3875,3875,3875,3875,0
|
|
20241105,111300,466159515,3875,3875,3875,3875,3
|
|
20241105,111200,466147890,3875,3875,3875,3875,0
|
|
20241105,111100,466147890,3875,3880,3880,3875,341
|
|
20241105,111000,464825265,3900,3900,3900,3900,1
|
|
20241105,110900,464821365,3880,3890,3900,3880,295
|
|
20241105,110800,463676185,3900,3885,3900,3885,455
|
|
20241105,110700,461908495,3905,3905,3905,3905,4
|
|
20241105,110600,461892875,3905,3905,3905,3905,7
|
|
20241105,110500,461865540,3910,3910,3910,3910,0
|
|
20241105,110400,461865540,3910,3895,3910,3885,1176
|
|
20241105,110300,457293060,3900,3910,3910,3900,866
|
|
20241105,110200,453915590,3910,3890,3925,3890,1505
|
|
20241105,110100,448028220,3895,3900,3900,3895,414
|
|
20241105,110000,446413640,3900,3895,3900,3895,8
|
|
20241105,105900,446382470,3905,3900,3905,3900,1041
|
|
20241105,105800,442318675,3900,3905,3905,3900,104
|
|
20241105,105700,441912560,3905,3910,3910,3905,69
|
|
20241105,105600,441642855,3925,3900,3940,3885,2808
|
|
20241105,105500,430641560,3900,3900,3905,3900,378
|
|
20241105,105400,429166410,3900,3895,3900,3885,468
|
|
20241105,105300,427346395,3900,3900,3900,3900,0
|
|
20241105,105200,427346395,3900,3890,3900,3890,39
|
|
20241105,105100,427194525,3895,3890,3895,3890,336
|
|
20241105,105000,425886775,3890,3890,3890,3890,0
|
|
20241105,104900,425886775,3890,3890,3890,3890,0
|
|
20241105,104800,425886775,3890,3885,3890,3885,86
|
|
20241105,104700,425552655,3890,3895,3895,3885,82
|
|
20241105,104600,425234070,3890,3895,3895,3890,31
|
|
20241105,104500,425113465,3900,3905,3905,3900,3
|
|
20241105,104400,425101760,3870,3910,3920,3870,1845
|
|
20241105,104300,417905565,3910,3910,3915,3905,909
|
|
20241105,104200,414352535,3915,3885,3915,3885,595
|
|
20241105,104100,412032590,3900,3895,3900,3895,1097
|
|
20241105,104000,407758300,3895,3870,3895,3870,354
|
|
20241105,103900,406388295,3895,3870,3895,3870,3385
|
|
20241105,103800,393275180,3890,3860,3890,3860,2476
|
|
20241105,103700,383686480,3860,3860,3860,3860,0
|
|
20241105,103600,383686480,3860,3855,3860,3855,9
|
|
20241105,103500,383651780,3835,3855,3855,3835,136
|
|
20241105,103400,383129640,3855,3855,3855,3855,0
|
|
20241105,103300,383129640,3855,3855,3855,3855,0
|
|
20241105,103200,383129640,3855,3830,3855,3825,183
|
|
20241105,103100,382428820,3835,3835,3835,3835,1
|
|
20241105,103000,382424985,3835,3860,3870,3835,1045
|
|
20241105,102900,378399155,3865,3860,3870,3860,176
|
|
20241105,102800,377718910,3870,3885,3885,3870,229
|
|
20241105,102700,376830145,3885,3845,3885,3845,601
|
|
20241105,102600,374505465,3850,3850,3850,3850,0
|
|
20241105,102500,374505465,3850,3850,3850,3850,0
|
|
20241105,102400,374505465,3850,3850,3850,3850,0
|
|
20241105,102300,374505465,3850,3835,3850,3835,18
|
|
20241105,102200,374436180,3835,3830,3850,3830,10
|
|
20241105,102100,374397820,3850,3850,3850,3850,0
|
|
20241105,102000,374397820,3850,3850,3850,3850,0
|
|
20241105,101900,374397820,3850,3850,3850,3850,0
|
|
20241105,101800,374397820,3850,3850,3850,3850,4
|
|
20241105,101700,374382420,3855,3850,3855,3850,91
|
|
20241105,101600,374031700,3835,3815,3855,3810,5061
|
|
20241105,101500,354729820,3820,3825,3825,3820,1419
|
|
20241105,101400,349309200,3850,3850,3850,3850,4
|
|
20241105,101300,349293800,3850,3850,3850,3850,24
|
|
20241105,101200,349201400,3850,3825,3850,3820,205
|
|
20241105,101100,348415120,3830,3830,3840,3830,51
|
|
20241105,101000,348219735,3850,3860,3860,3835,26
|
|
20241105,100900,348119720,3860,3860,3865,3855,1216
|
|
20241105,100800,343425995,3860,3825,3860,3810,2605
|
|
20241105,100700,333469485,3825,3840,3840,3805,3972
|
|
20241105,100600,318317685,3840,3880,3910,3780,8971
|
|
20241105,100500,283926545,3880,3915,3925,3880,4983
|
|
20241105,100400,264508080,3925,3945,3955,3900,6171
|
|
20241105,100300,240288110,3945,3900,3955,3885,15549
|
|
20241105,100200,179072030,3875,3905,3910,3875,1264
|
|
20241105,100100,174159200,3940,3925,3970,3905,7642
|
|
20241105,100000,144085320,3935,3870,3960,3865,11232
|
|
20241105,095900,100188585,3870,3830,3870,3825,2306
|
|
20241105,095800,91300685,3825,3805,3830,3805,571
|
|
20241105,095700,89120100,3805,3800,3805,3800,30
|
|
20241105,095600,89006095,3805,3805,3805,3800,55
|
|
20241105,095500,88797005,3805,3820,3820,3805,51
|
|
20241105,095400,88602935,3800,3800,3800,3800,0
|
|
20241105,095300,88602935,3800,3800,3800,3800,130
|
|
20241105,095200,88108935,3820,3820,3820,3820,1
|
|
20241105,095100,88105115,3820,3800,3820,3800,3
|
|
20241105,095000,88093695,3795,3795,3795,3795,0
|
|
20241105,094900,88093695,3795,3795,3795,3795,3
|
|
20241105,094800,88082310,3820,3820,3820,3820,0
|
|
20241105,094700,88082310,3820,3820,3820,3820,0
|
|
20241105,094600,88082310,3820,3820,3820,3820,104
|
|
20241105,094500,87685030,3820,3820,3820,3800,569
|
|
20241105,094400,85522690,3820,3820,3820,3820,0
|
|
20241105,094300,85522690,3820,3820,3820,3820,0
|
|
20241105,094200,85522690,3820,3820,3820,3820,1
|
|
20241105,094100,85518870,3820,3800,3820,3800,24
|
|
20241105,094000,85427230,3800,3800,3800,3800,31
|
|
20241105,093900,85309430,3820,3815,3820,3810,149
|
|
20241105,093800,84741000,3815,3820,3820,3815,417
|
|
20241105,093700,83148490,3820,3820,3820,3820,5
|
|
20241105,093600,83129390,3820,3810,3820,3810,11
|
|
20241105,093500,83087470,3820,3810,3820,3810,6
|
|
20241105,093400,83064600,3810,3820,3820,3810,65
|
|
20241105,093300,82816400,3820,3820,3820,3820,0
|
|
20241105,093200,82816400,3820,3820,3820,3820,0
|
|
20241105,093100,82816400,3820,3820,3820,3820,0
|
|
20241105,093000,82816400,3820,3800,3820,3800,25
|
|
20241105,092900,82721140,3820,3820,3820,3820,0
|
|
20241105,092800,82721140,3820,3820,3820,3820,0
|
|
20241105,092700,82721140,3820,3820,3820,3820,10
|
|
20241105,092600,82682940,3820,3820,3820,3820,0
|
|
20241105,092500,82682940,3820,3820,3820,3800,81
|
|
20241105,092400,82374720,3820,3800,3820,3800,59
|
|
20241105,092300,82150500,3800,3800,3800,3800,1
|
|
20241105,092200,82146700,3800,3800,3800,3800,0
|
|
20241105,092100,82146700,3800,3810,3810,3800,81
|
|
20241105,092000,81838750,3815,3815,3815,3815,147
|
|
20241105,091900,81277945,3815,3820,3820,3815,45
|
|
20241105,091800,81106115,3820,3820,3820,3820,156
|
|
20241105,091700,80510195,3820,3820,3820,3820,233
|
|
20241105,091600,79620135,3820,3820,3820,3820,133
|
|
20241105,091500,79112075,3820,3825,3825,3820,86
|
|
20241105,091400,78783340,3830,3835,3835,3830,219
|
|
20241105,091300,77944285,3840,3845,3845,3840,138
|
|
20241105,091200,77414225,3840,3850,3850,3840,113
|
|
20241105,091100,76979985,3850,3850,3850,3845,1966
|
|
20241105,091000,69411750,3870,3870,3870,3860,2035
|
|
20241105,090900,61552665,3870,3860,3870,3860,378
|
|
20241105,090800,60091455,3860,3855,3865,3855,1920
|
|
20241105,090700,52683315,3850,3840,3850,3830,522
|
|
20241105,090600,50675695,3850,3835,3850,3835,1088
|
|
20241105,090500,46499325,3840,3825,3840,3825,1188
|
|
20241105,090400,41953580,3835,3750,3835,3750,3855
|
|
20241105,090300,27370055,3605,3605,3605,3605,0
|
|
20241105,090200,27370055,3605,3800,3800,3605,5455
|
|
20241105,090100,7136680,3830,3805,3830,3805,240
|
|
20241105,090000,6223280,3830,3825,3830,3825,1627
|