574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,183100,150838215,3935,3935,3935,3935,1162
|
|
20241107,183000,150838215,3935,3935,3935,3935,0
|
|
20241107,182900,150838215,3935,3935,3935,3935,0
|
|
20241107,182800,150838215,3935,3935,3935,3935,0
|
|
20241107,182700,150838215,3935,3935,3935,3935,0
|
|
20241107,182600,150838215,3935,3935,3935,3935,0
|
|
20241107,182500,150838215,3935,3935,3935,3935,0
|
|
20241107,182400,150838215,3935,3935,3935,3935,0
|
|
20241107,182300,150838215,3935,3935,3935,3935,0
|
|
20241107,182200,150838215,3935,3935,3935,3935,0
|
|
20241107,182100,150838215,3935,3935,3935,3935,0
|
|
20241107,182000,150838215,3935,3935,3935,3935,0
|
|
20241107,181900,150838215,3935,3935,3935,3935,0
|
|
20241107,181800,150838215,3935,3935,3935,3935,0
|
|
20241107,181700,150838215,3935,3935,3935,3935,0
|
|
20241107,181600,150838215,3935,3935,3935,3935,0
|
|
20241107,181500,150838215,3935,3935,3935,3935,0
|
|
20241107,181400,150838215,3935,3935,3935,3935,0
|
|
20241107,181300,150838215,3935,3935,3935,3935,0
|
|
20241107,181200,150838215,3935,3935,3935,3935,0
|
|
20241107,181100,150838215,3935,3935,3935,3935,0
|
|
20241107,181000,150838215,3935,3935,3935,3935,0
|
|
20241107,180900,150838215,3935,3935,3935,3935,0
|
|
20241107,180800,150838215,3935,3935,3935,3935,0
|
|
20241107,180700,150838215,3935,3935,3935,3935,0
|
|
20241107,180600,150838215,3935,3935,3935,3935,0
|
|
20241107,180500,150838215,3935,3935,3935,3935,0
|
|
20241107,180400,150838215,3935,3935,3935,3935,0
|
|
20241107,180300,150838215,3935,3935,3935,3935,0
|
|
20241107,180200,150838215,3935,3935,3935,3935,0
|
|
20241107,180100,150838215,3935,3935,3935,3935,1162
|
|
20241107,180000,150838215,3935,3935,3935,3935,0
|
|
20241107,175900,150838215,3935,3935,3935,3935,0
|
|
20241107,175800,150838215,3935,3935,3935,3935,0
|
|
20241107,175700,150838215,3935,3935,3935,3935,0
|
|
20241107,175600,150838215,3935,3935,3935,3935,0
|
|
20241107,175500,150838215,3935,3935,3935,3935,0
|
|
20241107,175400,150838215,3935,3935,3935,3935,0
|
|
20241107,175300,150838215,3935,3935,3935,3935,0
|
|
20241107,175200,150838215,3935,3935,3935,3935,0
|
|
20241107,175100,150838215,3935,3935,3935,3935,0
|
|
20241107,175000,150838215,3935,3935,3935,3935,0
|
|
20241107,174900,150838215,3935,3935,3935,3935,0
|
|
20241107,174800,150838215,3935,3935,3935,3935,0
|
|
20241107,174700,150838215,3935,3935,3935,3935,0
|
|
20241107,174600,150838215,3935,3935,3935,3935,0
|
|
20241107,174500,150838215,3935,3935,3935,3935,0
|
|
20241107,174400,150838215,3935,3935,3935,3935,0
|
|
20241107,174300,150838215,3935,3935,3935,3935,0
|
|
20241107,174200,150838215,3935,3935,3935,3935,0
|
|
20241107,174100,150838215,3935,3935,3935,3935,0
|
|
20241107,174000,150838215,3935,3935,3935,3935,0
|
|
20241107,173900,150838215,3935,3935,3935,3935,0
|
|
20241107,173800,150838215,3935,3935,3935,3935,0
|
|
20241107,173700,150838215,3935,3935,3935,3935,0
|
|
20241107,173600,150838215,3935,3935,3935,3935,0
|
|
20241107,173500,150838215,3935,3935,3935,3935,0
|
|
20241107,173400,150838215,3935,3935,3935,3935,0
|
|
20241107,173300,150838215,3935,3935,3935,3935,0
|
|
20241107,173200,150838215,3935,3935,3935,3935,0
|
|
20241107,173100,150838215,3935,3935,3935,3935,1162
|
|
20241107,173000,150838215,3935,3935,3935,3935,0
|
|
20241107,172900,150838215,3935,3935,3935,3935,0
|
|
20241107,172800,150838215,3935,3935,3935,3935,0
|
|
20241107,172700,150838215,3935,3935,3935,3935,0
|
|
20241107,172600,150838215,3935,3935,3935,3935,0
|
|
20241107,172500,150838215,3935,3935,3935,3935,0
|
|
20241107,172400,150838215,3935,3935,3935,3935,0
|
|
20241107,172300,150838215,3935,3935,3935,3935,0
|
|
20241107,172200,150838215,3935,3935,3935,3935,0
|
|
20241107,172100,150838215,3935,3935,3935,3935,0
|
|
20241107,172000,150838215,3935,3935,3935,3935,0
|
|
20241107,171900,150838215,3935,3935,3935,3935,0
|
|
20241107,171800,150838215,3935,3935,3935,3935,0
|
|
20241107,171700,150838215,3935,3935,3935,3935,0
|
|
20241107,171600,150838215,3935,3935,3935,3935,0
|
|
20241107,171500,150838215,3935,3935,3935,3935,0
|
|
20241107,171400,150838215,3935,3935,3935,3935,0
|
|
20241107,171300,150838215,3935,3935,3935,3935,0
|
|
20241107,171200,150838215,3935,3935,3935,3935,0
|
|
20241107,171100,150838215,3935,3935,3935,3935,0
|
|
20241107,171000,150838215,3935,3935,3935,3935,0
|
|
20241107,170900,150838215,3935,3935,3935,3935,0
|
|
20241107,170800,150838215,3935,3935,3935,3935,0
|
|
20241107,170700,150838215,3935,3935,3935,3935,0
|
|
20241107,170600,150838215,3935,3935,3935,3935,0
|
|
20241107,170500,150838215,3935,3935,3935,3935,0
|
|
20241107,170400,150838215,3935,3935,3935,3935,0
|
|
20241107,170300,150838215,3935,3935,3935,3935,0
|
|
20241107,170200,150838215,3935,3935,3935,3935,0
|
|
20241107,170100,150838215,3935,3935,3935,3935,1162
|
|
20241107,170000,150838215,3935,3935,3935,3935,0
|
|
20241107,165900,150838215,3935,3935,3935,3935,0
|
|
20241107,165800,150838215,3935,3935,3935,3935,0
|
|
20241107,165700,150838215,3935,3935,3935,3935,0
|
|
20241107,165600,150838215,3935,3935,3935,3935,0
|
|
20241107,165500,150838215,3935,3935,3935,3935,0
|
|
20241107,165400,150838215,3935,3935,3935,3935,0
|
|
20241107,165300,150838215,3935,3935,3935,3935,0
|
|
20241107,165200,150838215,3935,3935,3935,3935,0
|
|
20241107,165100,150838215,3935,3935,3935,3935,0
|
|
20241107,165000,150838215,3935,3935,3935,3935,0
|
|
20241107,164900,150838215,3935,3935,3935,3935,0
|
|
20241107,164800,150838215,3935,3935,3935,3935,0
|
|
20241107,164700,150838215,3935,3935,3935,3935,0
|
|
20241107,164600,150838215,3935,3935,3935,3935,0
|
|
20241107,164500,150838215,3935,3935,3935,3935,0
|
|
20241107,164400,150838215,3935,3935,3935,3935,0
|
|
20241107,164300,150838215,3935,3935,3935,3935,0
|
|
20241107,164200,150838215,3935,3935,3935,3935,0
|
|
20241107,164100,150838215,3935,3935,3935,3935,0
|
|
20241107,164000,150838215,3935,3935,3935,3935,0
|
|
20241107,163900,150838215,3935,3935,3935,3935,0
|
|
20241107,163800,150838215,3935,3935,3935,3935,0
|
|
20241107,163700,150838215,3935,3935,3935,3935,0
|
|
20241107,163600,150838215,3935,3935,3935,3935,0
|
|
20241107,163500,150838215,3935,3935,3935,3935,0
|
|
20241107,163400,150838215,3935,3935,3935,3935,0
|
|
20241107,163300,150838215,3935,3935,3935,3935,0
|
|
20241107,163200,150838215,3935,3935,3935,3935,0
|
|
20241107,163100,150838215,3935,3935,3935,3935,1162
|
|
20241107,163000,150838215,3935,3935,3935,3935,0
|
|
20241107,162900,150838215,3935,3935,3935,3935,0
|
|
20241107,162800,150838215,3935,3935,3935,3935,0
|
|
20241107,162700,150838215,3935,3935,3935,3935,0
|
|
20241107,162600,150838215,3935,3935,3935,3935,0
|
|
20241107,162500,150838215,3935,3935,3935,3935,0
|
|
20241107,162400,150838215,3935,3935,3935,3935,0
|
|
20241107,162300,150838215,3935,3935,3935,3935,0
|
|
20241107,162200,150838215,3935,3935,3935,3935,0
|
|
20241107,162100,150838215,3935,3935,3935,3935,0
|
|
20241107,162000,150838215,3935,3935,3935,3935,0
|
|
20241107,161900,150838215,3935,3935,3935,3935,0
|
|
20241107,161800,150838215,3935,3935,3935,3935,0
|
|
20241107,161700,150838215,3935,3935,3935,3935,0
|
|
20241107,161600,150838215,3935,3935,3935,3935,0
|
|
20241107,161500,150838215,3935,3935,3935,3935,0
|
|
20241107,161400,150838215,3935,3935,3935,3935,0
|
|
20241107,161300,150838215,3935,3935,3935,3935,0
|
|
20241107,161200,150838215,3935,3935,3935,3935,0
|
|
20241107,161100,150838215,3935,3935,3935,3935,0
|
|
20241107,161000,150838215,3935,3935,3935,3935,0
|
|
20241107,160900,150838215,3935,3935,3935,3935,0
|
|
20241107,160800,150838215,3935,3935,3935,3935,0
|
|
20241107,160700,150838215,3935,3935,3935,3935,0
|
|
20241107,160600,150838215,3935,3935,3935,3935,0
|
|
20241107,160500,150838215,3935,3935,3935,3935,0
|
|
20241107,160400,150838215,3935,3935,3935,3935,0
|
|
20241107,160300,150838215,3935,3935,3935,3935,0
|
|
20241107,160200,150838215,3935,3935,3935,3935,0
|
|
20241107,160100,150838215,3935,3935,3935,3935,1162
|
|
20241107,160000,150838215,3935,3935,3935,3935,0
|
|
20241107,155900,150838215,3935,3935,3935,3935,0
|
|
20241107,155800,150838215,3935,3935,3935,3935,0
|
|
20241107,155700,150838215,3935,3935,3935,3935,0
|
|
20241107,155600,150838215,3935,3935,3935,3935,0
|
|
20241107,155500,150838215,3935,3935,3935,3935,0
|
|
20241107,155400,150838215,3935,3935,3935,3935,0
|
|
20241107,155300,150838215,3935,3935,3935,3935,0
|
|
20241107,155200,150838215,3935,3935,3935,3935,0
|
|
20241107,155100,150838215,3935,3935,3935,3935,0
|
|
20241107,155000,150838215,3935,3935,3935,3935,0
|
|
20241107,154900,150838215,3935,3935,3935,3935,0
|
|
20241107,154800,150838215,3935,3935,3935,3935,0
|
|
20241107,154700,150838215,3935,3935,3935,3935,0
|
|
20241107,154600,150838215,3935,3935,3935,3935,0
|
|
20241107,154500,150838215,3935,3935,3935,3935,0
|
|
20241107,154400,150838215,3935,3935,3935,3935,0
|
|
20241107,154300,150838215,3935,3935,3935,3935,0
|
|
20241107,154200,150838215,3935,3935,3935,3935,0
|
|
20241107,154100,150838215,3935,3935,3935,3935,0
|
|
20241107,154000,150838215,3935,3935,3935,3935,0
|
|
20241107,153900,150838215,3935,3935,3935,3935,0
|
|
20241107,153800,150838215,3935,3935,3935,3935,0
|
|
20241107,153700,150838215,3935,3935,3935,3935,0
|
|
20241107,153600,150838215,3935,3935,3935,3935,0
|
|
20241107,153500,150838215,3935,3935,3935,3935,0
|
|
20241107,153400,150838215,3935,3935,3935,3935,0
|
|
20241107,153300,150838215,3935,3935,3935,3935,0
|
|
20241107,153200,150838215,3935,3935,3935,3935,0
|
|
20241107,153100,150838215,3935,3935,3935,3935,1162
|
|
20241107,153000,150838215,3935,3935,3935,3935,1162
|
|
20241107,152900,146265745,3925,3925,3925,3925,0
|
|
20241107,152800,146265745,3925,3925,3925,3925,0
|
|
20241107,152700,146265745,3925,3925,3925,3925,0
|
|
20241107,152600,146265745,3925,3925,3925,3925,0
|
|
20241107,152500,146265745,3925,3925,3925,3925,0
|
|
20241107,152400,146265745,3925,3925,3925,3925,0
|
|
20241107,152300,146265745,3925,3925,3925,3925,0
|
|
20241107,152200,146265745,3925,3925,3925,3925,0
|
|
20241107,152100,146265745,3925,3925,3925,3925,0
|
|
20241107,152000,146265745,3925,3925,3925,3925,0
|
|
20241107,151900,146265745,3925,3925,3925,3925,40
|
|
20241107,151800,146108745,3920,3920,3920,3920,0
|
|
20241107,151700,146108745,3920,3920,3920,3920,1
|
|
20241107,151600,146104825,3920,3920,3920,3920,31
|
|
20241107,151500,145983305,3920,3920,3920,3920,1
|
|
20241107,151400,145979385,3920,3920,3920,3920,1
|
|
20241107,151300,145975465,3920,3920,3920,3920,11
|
|
20241107,151200,145932345,3920,3920,3925,3920,502
|
|
20241107,151100,143962005,3925,3925,3925,3925,100
|
|
20241107,151000,143569505,3920,3920,3920,3920,1
|
|
20241107,150900,143565585,3920,3925,3925,3920,5
|
|
20241107,150800,143545965,3925,3915,3925,3915,17
|
|
20241107,150700,143479250,3915,3915,3915,3915,2
|
|
20241107,150600,143471420,3915,3915,3915,3915,1
|
|
20241107,150500,143467505,3915,3915,3915,3915,1
|
|
20241107,150400,143463590,3915,3915,3915,3915,1
|
|
20241107,150300,143459675,3930,3930,3930,3915,3
|
|
20241107,150200,143447900,3915,3920,3920,3915,701
|
|
20241107,150100,140703360,3920,3915,3920,3915,3
|
|
20241107,150000,140691605,3925,3925,3925,3925,8
|
|
20241107,145900,140660205,3925,3925,3925,3925,0
|
|
20241107,145800,140660205,3925,3925,3925,3925,2
|
|
20241107,145700,140652355,3925,3925,3925,3925,0
|
|
20241107,145600,140652355,3925,3925,3925,3925,10
|
|
20241107,145500,140613105,3925,3925,3925,3925,0
|
|
20241107,145400,140613105,3925,3925,3925,3925,0
|
|
20241107,145300,140613105,3925,3920,3925,3920,1003
|
|
20241107,145200,136681340,3925,3925,3925,3925,0
|
|
20241107,145100,136681340,3925,3925,3925,3925,1
|
|
20241107,145000,136677415,3925,3925,3925,3925,0
|
|
20241107,144900,136677415,3925,3925,3925,3925,0
|
|
20241107,144800,136677415,3925,3925,3925,3925,2
|
|
20241107,144700,136669565,3925,3915,3925,3915,7
|
|
20241107,144600,136642135,3915,3915,3915,3915,0
|
|
20241107,144500,136642135,3915,3915,3915,3915,29
|
|
20241107,144400,136528600,3915,3915,3915,3915,1
|
|
20241107,144300,136524685,3915,3915,3915,3915,1
|
|
20241107,144200,136520770,3915,3915,3915,3915,1
|
|
20241107,144100,136516855,3925,3925,3925,3925,1
|
|
20241107,144000,136512930,3930,3930,3930,3930,0
|
|
20241107,143900,136512930,3930,3930,3930,3930,3
|
|
20241107,143800,136501140,3910,3910,3910,3910,7
|
|
20241107,143700,136473770,3905,3905,3905,3905,3
|
|
20241107,143600,136462055,3905,3905,3905,3905,0
|
|
20241107,143500,136462055,3905,3905,3905,3905,3
|
|
20241107,143400,136450340,3905,3905,3905,3905,9
|
|
20241107,143300,136415195,3910,3910,3910,3910,0
|
|
20241107,143200,136415195,3910,3910,3910,3910,620
|
|
20241107,143100,133990995,3905,3905,3905,3905,110
|
|
20241107,143000,133561445,3915,3915,3915,3915,1
|
|
20241107,142900,133557530,3915,3915,3915,3915,2
|
|
20241107,142800,133549700,3915,3915,3915,3915,0
|
|
20241107,142700,133549700,3915,3910,3915,3910,59
|
|
20241107,142600,133319000,3915,3915,3915,3915,0
|
|
20241107,142500,133319000,3915,3915,3915,3915,50
|
|
20241107,142400,133123250,3900,3905,3905,3900,620
|
|
20241107,142300,130705245,3895,3905,3905,3895,10
|
|
20241107,142200,130666265,3940,3940,3940,3940,1
|
|
20241107,142100,130662325,3940,3940,3940,3940,1
|
|
20241107,142000,130658385,3900,3900,3900,3900,0
|
|
20241107,141900,130658385,3900,3905,3905,3900,2510
|
|
20241107,141800,120869245,3905,3905,3905,3905,0
|
|
20241107,141700,120869245,3905,3910,3910,3905,150
|
|
20241107,141600,120283210,3940,3940,3940,3940,2
|
|
20241107,141500,120275330,3940,3945,3945,3900,402
|
|
20241107,141400,118705700,3945,3945,3945,3945,0
|
|
20241107,141300,118705700,3945,3945,3945,3945,0
|
|
20241107,141200,118705700,3945,3945,3945,3945,1
|
|
20241107,141100,118701755,3945,3945,3945,3945,3
|
|
20241107,141000,118689920,3945,3945,3945,3945,0
|
|
20241107,140900,118689920,3945,3945,3945,3945,1
|
|
20241107,140800,118685975,3945,3945,3945,3945,0
|
|
20241107,140700,118685975,3945,3945,3945,3945,3
|
|
20241107,140600,118674140,3940,3940,3940,3940,0
|
|
20241107,140500,118674140,3940,3940,3940,3940,15
|
|
20241107,140400,118615040,3945,3945,3945,3945,0
|
|
20241107,140300,118615040,3945,3945,3945,3945,2
|
|
20241107,140200,118607150,3940,3940,3940,3940,0
|
|
20241107,140100,118607150,3940,3940,3940,3940,0
|
|
20241107,140000,118607150,3940,3940,3940,3940,646
|
|
20241107,135900,116061910,3940,3940,3940,3940,10
|
|
20241107,135800,116022510,3940,3940,3940,3940,1
|
|
20241107,135700,116018570,3940,3940,3940,3940,1
|
|
20241107,135600,116014630,3940,3940,3940,3940,1
|
|
20241107,135500,116010690,3940,3940,3940,3940,1
|
|
20241107,135400,116006750,3940,3940,3940,3940,0
|
|
20241107,135300,116006750,3940,3940,3940,3940,2
|
|
20241107,135200,115998870,3940,3940,3940,3940,0
|
|
20241107,135100,115998870,3940,3940,3940,3940,1
|
|
20241107,135000,115994930,3940,3940,3940,3940,1
|
|
20241107,134900,115990990,3940,3940,3940,3940,2
|
|
20241107,134800,115983110,3940,3940,3940,3940,0
|
|
20241107,134700,115983110,3940,3940,3940,3940,2
|
|
20241107,134600,115975230,3940,3940,3940,3940,0
|
|
20241107,134500,115975230,3940,3940,3940,3940,1200
|
|
20241107,134400,111247230,3940,3940,3940,3940,2
|
|
20241107,134300,111239350,3940,3940,3940,3940,2
|
|
20241107,134200,111231470,3940,3940,3940,3940,0
|
|
20241107,134100,111231470,3940,3940,3940,3940,0
|
|
20241107,134000,111231470,3940,3940,3940,3940,1
|
|
20241107,133900,111227530,3940,3940,3940,3940,2
|
|
20241107,133800,111219650,3940,3940,3940,3940,1
|
|
20241107,133700,111215710,3945,3945,3945,3945,1
|
|
20241107,133600,111211765,3945,3945,3945,3945,0
|
|
20241107,133500,111211765,3945,3945,3945,3945,2
|
|
20241107,133400,111203875,3945,3945,3945,3945,1
|
|
20241107,133300,111199930,3945,3945,3945,3945,5
|
|
20241107,133200,111180205,3945,3940,3945,3940,21
|
|
20241107,133100,111097440,3940,3940,3940,3940,1
|
|
20241107,133000,111093500,3940,3940,3940,3940,0
|
|
20241107,132900,111093500,3940,3940,3940,3940,1
|
|
20241107,132800,111089560,3940,3940,3940,3940,0
|
|
20241107,132700,111089560,3940,3940,3940,3940,1
|
|
20241107,132600,111085620,3940,3940,3940,3940,1
|
|
20241107,132500,111081680,3940,3940,3940,3940,1
|
|
20241107,132400,111077740,3940,3940,3940,3940,1
|
|
20241107,132300,111073800,3940,3940,3940,3940,0
|
|
20241107,132200,111073800,3940,3940,3940,3940,2
|
|
20241107,132100,111065920,3940,3940,3940,3940,2
|
|
20241107,132000,111058040,3930,3930,3930,3930,0
|
|
20241107,131900,111058040,3930,3930,3930,3930,0
|
|
20241107,131800,111058040,3930,3935,3935,3930,59
|
|
20241107,131700,110825890,3940,3945,3945,3940,3
|
|
20241107,131600,110814065,3945,3945,3945,3945,0
|
|
20241107,131500,110814065,3945,3945,3945,3945,1
|
|
20241107,131400,110810120,3945,3945,3945,3945,1
|
|
20241107,131300,110806175,3945,3945,3945,3945,0
|
|
20241107,131200,110806175,3945,3950,3950,3945,2
|
|
20241107,131100,110798280,3950,3950,3950,3950,1
|
|
20241107,131000,110794330,3950,3950,3950,3950,1
|
|
20241107,130900,110790380,3955,3955,3955,3955,0
|
|
20241107,130800,110790380,3955,3955,3955,3955,535
|
|
20241107,130700,108674455,3955,3955,3955,3955,468
|
|
20241107,130600,106823515,3955,3955,3955,3955,0
|
|
20241107,130500,106823515,3955,3950,3955,3950,501
|
|
20241107,130400,104844560,3950,3950,3950,3950,0
|
|
20241107,130300,104844560,3950,3950,3950,3950,2
|
|
20241107,130200,104836660,3950,3955,3955,3950,25
|
|
20241107,130100,104737900,3950,3950,3950,3950,268
|
|
20241107,130000,103679300,3950,3950,3950,3950,200
|
|
20241107,125900,102889300,3955,3955,3955,3955,0
|
|
20241107,125800,102889300,3955,3955,3955,3955,2
|
|
20241107,125700,102881390,3955,3955,3955,3955,11
|
|
20241107,125600,102837885,3955,3955,3955,3955,0
|
|
20241107,125500,102837885,3955,3955,3955,3955,1
|
|
20241107,125400,102833930,3955,3955,3955,3955,1
|
|
20241107,125300,102829975,3955,3955,3955,3955,1
|
|
20241107,125200,102826020,3955,3955,3955,3955,1
|
|
20241107,125100,102822065,3955,3950,3955,3950,25
|
|
20241107,125000,102723310,3950,3950,3950,3950,76
|
|
20241107,124900,102423110,3955,3955,3955,3955,2
|
|
20241107,124800,102415200,3955,3955,3955,3955,0
|
|
20241107,124700,102415200,3955,3950,3955,3950,1200
|
|
20241107,124600,97670200,3955,3950,3955,3950,254
|
|
20241107,124500,96666895,3950,3950,3950,3950,502
|
|
20241107,124400,94683995,3950,3950,3950,3950,0
|
|
20241107,124300,94683995,3950,3945,3950,3935,163
|
|
20241107,124200,94042380,3950,3950,3950,3950,2
|
|
20241107,124100,94034480,3955,3955,3955,3955,2
|
|
20241107,124000,94026570,3950,3950,3950,3950,551
|
|
20241107,123900,91850120,3950,3950,3950,3950,21
|
|
20241107,123800,91767170,3950,3950,3950,3950,501
|
|
20241107,123700,89788220,3950,3945,3950,3945,1004
|
|
20241107,123600,85822440,3950,3950,3950,3950,2
|
|
20241107,123500,85814540,3950,3950,3950,3950,1
|
|
20241107,123400,85810590,3945,3945,3945,3945,1
|
|
20241107,123300,85806645,3950,3945,3950,3945,52
|
|
20241107,123200,85601500,3945,3945,3945,3945,0
|
|
20241107,123100,85601500,3945,3950,3950,3945,8
|
|
20241107,123000,85569905,3950,3945,3950,3945,2
|
|
20241107,122900,85562010,3950,3950,3950,3950,0
|
|
20241107,122800,85562010,3950,3950,3950,3950,0
|
|
20241107,122700,85562010,3950,3950,3950,3950,0
|
|
20241107,122600,85562010,3950,3950,3950,3950,1
|
|
20241107,122500,85558060,3955,3955,3955,3955,1
|
|
20241107,122400,85554105,3955,3955,3955,3955,0
|
|
20241107,122300,85554105,3955,3955,3955,3955,1
|
|
20241107,122200,85550150,3955,3955,3955,3955,1
|
|
20241107,122100,85546195,3955,3950,3955,3950,502
|
|
20241107,122000,83563285,3950,3950,3950,3950,1002
|
|
20241107,121900,79605385,3940,3940,3940,3940,1
|
|
20241107,121800,79601445,3950,3950,3950,3950,1
|
|
20241107,121700,79597495,3940,3940,3940,3940,73
|
|
20241107,121600,79309875,3950,3950,3950,3950,0
|
|
20241107,121500,79309875,3950,3950,3950,3950,400
|
|
20241107,121400,77729875,3945,3945,3945,3945,1
|
|
20241107,121300,77725930,3945,3940,3945,3940,532
|
|
20241107,121200,75629590,3940,3940,3940,3940,0
|
|
20241107,121100,75629590,3940,3935,3940,3935,52
|
|
20241107,121000,75424810,3935,3935,3935,3935,1
|
|
20241107,120900,75420875,3935,3935,3935,3935,14
|
|
20241107,120800,75365785,3935,3940,3940,3935,38
|
|
20241107,120700,75216250,3940,3935,3940,3935,511
|
|
20241107,120600,73205455,3930,3925,3930,3925,506
|
|
20241107,120500,71216925,3925,3925,3925,3925,50
|
|
20241107,120400,71020675,3930,3930,3930,3930,2
|
|
20241107,120300,71012815,3930,3930,3930,3930,1
|
|
20241107,120200,71008885,3925,3925,3925,3925,40
|
|
20241107,120100,70851885,3925,3905,3925,3890,101
|
|
20241107,120000,70457965,3930,3930,3930,3930,0
|
|
20241107,115900,70457965,3930,3930,3930,3930,2
|
|
20241107,115800,70450105,3930,3930,3930,3930,0
|
|
20241107,115700,70450105,3930,3930,3930,3930,1
|
|
20241107,115600,70446175,3930,3910,3930,3910,2000
|
|
20241107,115500,62600285,3910,3910,3910,3910,1
|
|
20241107,115400,62596375,3910,3910,3910,3910,5
|
|
20241107,115300,62576825,3910,3910,3910,3910,1
|
|
20241107,115200,62572915,3905,3905,3905,3905,0
|
|
20241107,115100,62572915,3905,3905,3905,3905,1
|
|
20241107,115000,62569010,3905,3910,3910,3880,1249
|
|
20241107,114900,57716735,3910,3910,3910,3910,1
|
|
20241107,114800,57712825,3910,3910,3910,3910,1
|
|
20241107,114700,57708915,3910,3910,3910,3910,0
|
|
20241107,114600,57708915,3910,3910,3910,3910,0
|
|
20241107,114500,57708915,3910,3910,3910,3910,3
|
|
20241107,114400,57697185,3910,3910,3910,3910,0
|
|
20241107,114300,57697185,3910,3910,3910,3910,0
|
|
20241107,114200,57697185,3910,3910,3910,3910,0
|
|
20241107,114100,57697185,3910,3910,3910,3910,4
|
|
20241107,114000,57681545,3910,3910,3910,3910,0
|
|
20241107,113900,57681545,3910,3910,3910,3910,0
|
|
20241107,113800,57681545,3910,3910,3910,3910,2
|
|
20241107,113700,57673725,3910,3910,3910,3910,0
|
|
20241107,113600,57673725,3910,3910,3910,3910,1
|
|
20241107,113500,57669815,3910,3910,3910,3910,1
|
|
20241107,113400,57665905,3905,3905,3905,3905,0
|
|
20241107,113300,57665905,3905,3905,3905,3905,1
|
|
20241107,113200,57662000,3905,3905,3905,3905,2
|
|
20241107,113100,57654190,3905,3910,3910,3905,34
|
|
20241107,113000,57521415,3905,3905,3905,3905,4
|
|
20241107,112900,57505795,3910,3910,3910,3910,1
|
|
20241107,112800,57501885,3910,3910,3910,3910,1
|
|
20241107,112700,57497975,3910,3910,3910,3910,3
|
|
20241107,112600,57486245,3910,3910,3910,3910,0
|
|
20241107,112500,57486245,3910,3910,3910,3910,2
|
|
20241107,112400,57478425,3910,3910,3910,3910,20
|
|
20241107,112300,57400225,3910,3910,3910,3910,0
|
|
20241107,112200,57400225,3910,3910,3910,3910,1
|
|
20241107,112100,57396315,3910,3910,3910,3910,2
|
|
20241107,112000,57388495,3910,3910,3910,3910,0
|
|
20241107,111900,57388495,3910,3910,3910,3910,1
|
|
20241107,111800,57384585,3910,3910,3910,3910,1
|
|
20241107,111700,57380675,3910,3910,3910,3910,1
|
|
20241107,111600,57376765,3910,3910,3910,3910,1
|
|
20241107,111500,57372855,3910,3910,3910,3910,0
|
|
20241107,111400,57372855,3910,3910,3910,3910,0
|
|
20241107,111300,57372855,3910,3910,3910,3910,3
|
|
20241107,111200,57361125,3910,3910,3910,3910,0
|
|
20241107,111100,57361125,3910,3910,3910,3910,0
|
|
20241107,111000,57361125,3910,3910,3910,3910,1
|
|
20241107,110900,57357215,3920,3920,3920,3920,3
|
|
20241107,110800,57345455,3920,3920,3920,3920,0
|
|
20241107,110700,57345455,3920,3920,3920,3920,1
|
|
20241107,110600,57341535,3915,3915,3915,3915,0
|
|
20241107,110500,57341535,3915,3915,3915,3915,28
|
|
20241107,110400,57231915,3910,3910,3910,3910,0
|
|
20241107,110300,57231915,3910,3910,3910,3910,1
|
|
20241107,110200,57228005,3900,3900,3900,3900,0
|
|
20241107,110100,57228005,3900,3900,3900,3900,30
|
|
20241107,110000,57111005,3900,3890,3900,3890,263
|
|
20241107,105900,56086520,3895,3885,3895,3885,24
|
|
20241107,105800,55993240,3890,3885,3890,3885,330
|
|
20241107,105700,54709980,3890,3885,3890,3885,102
|
|
20241107,105600,54313700,3885,3885,3885,3885,100
|
|
20241107,105500,53925200,3885,3890,3890,3885,232
|
|
20241107,105400,53023720,3885,3885,3885,3885,555
|
|
20241107,105300,50867545,3890,3890,3890,3890,0
|
|
20241107,105200,50867545,3890,3890,3890,3890,0
|
|
20241107,105100,50867545,3890,3890,3890,3890,0
|
|
20241107,105000,50867545,3890,3885,3890,3885,28
|
|
20241107,104900,50758630,3885,3885,3885,3885,3
|
|
20241107,104800,50746975,3885,3885,3885,3885,46
|
|
20241107,104700,50568265,3890,3895,3895,3890,298
|
|
20241107,104600,49409040,3895,3895,3895,3895,1
|
|
20241107,104500,49405145,3895,3895,3895,3895,1
|
|
20241107,104400,49401250,3895,3895,3895,3895,1
|
|
20241107,104300,49397355,3895,3895,3895,3895,0
|
|
20241107,104200,49397355,3895,3895,3895,3895,0
|
|
20241107,104100,49397355,3895,3895,3895,3895,3
|
|
20241107,104000,49385670,3895,3895,3895,3895,0
|
|
20241107,103900,49385670,3895,3895,3895,3895,0
|
|
20241107,103800,49385670,3895,3895,3895,3895,0
|
|
20241107,103700,49385670,3895,3895,3895,3895,3
|
|
20241107,103600,49373985,3895,3895,3895,3895,0
|
|
20241107,103500,49373985,3895,3895,3895,3895,1
|
|
20241107,103400,49370090,3895,3895,3895,3895,1
|
|
20241107,103300,49366195,3900,3900,3900,3900,0
|
|
20241107,103200,49366195,3900,3900,3900,3900,1
|
|
20241107,103100,49362295,3900,3900,3900,3900,1
|
|
20241107,103000,49358395,3880,3880,3880,3880,0
|
|
20241107,102900,49358395,3880,3880,3880,3880,0
|
|
20241107,102800,49358395,3880,3900,3900,3880,501
|
|
20241107,102700,47414495,3900,3900,3900,3900,2
|
|
20241107,102600,47406695,3900,3900,3900,3900,0
|
|
20241107,102500,47406695,3900,3900,3900,3900,2
|
|
20241107,102400,47398895,3895,3895,3895,3895,566
|
|
20241107,102300,45194325,3890,3885,3890,3885,686
|
|
20241107,102200,42526815,3885,3885,3885,3885,0
|
|
20241107,102100,42526815,3885,3885,3885,3885,71
|
|
20241107,102000,42250980,3885,3885,3885,3885,18
|
|
20241107,101900,42181050,3890,3890,3890,3890,0
|
|
20241107,101800,42181050,3890,3890,3890,3890,2
|
|
20241107,101700,42173270,3890,3890,3890,3890,3
|
|
20241107,101600,42161600,3880,3885,3885,3880,90
|
|
20241107,101500,41812235,3890,3885,3890,3885,201
|
|
20241107,101400,41031345,3885,3885,3885,3885,200
|
|
20241107,101300,40254345,3885,3885,3885,3885,184
|
|
20241107,101200,39539505,3885,3885,3885,3885,2
|
|
20241107,101100,39531735,3880,3880,3880,3880,100
|
|
20241107,101000,39143735,3885,3885,3885,3885,0
|
|
20241107,100900,39143735,3885,3885,3885,3885,1
|
|
20241107,100800,39139850,3885,3885,3885,3885,2
|
|
20241107,100700,39132080,3885,3885,3885,3885,34
|
|
20241107,100600,38999990,3885,3885,3885,3885,0
|
|
20241107,100500,38999990,3885,3885,3885,3885,2
|
|
20241107,100400,38992220,3885,3885,3885,3885,0
|
|
20241107,100300,38992220,3885,3885,3885,3885,1
|
|
20241107,100200,38988335,3885,3885,3885,3885,2
|
|
20241107,100100,38980565,3870,3870,3870,3870,0
|
|
20241107,100000,38980565,3870,3870,3870,3870,300
|
|
20241107,095900,37819565,3875,3880,3880,3875,553
|
|
20241107,095800,35676675,3885,3885,3885,3885,1
|
|
20241107,095700,35672790,3885,3885,3885,3885,1
|
|
20241107,095600,35668905,3890,3890,3890,3890,1
|
|
20241107,095500,35665015,3890,3890,3890,3890,1
|
|
20241107,095400,35661125,3890,3890,3890,3890,1
|
|
20241107,095300,35657235,3890,3890,3890,3890,1
|
|
20241107,095200,35653345,3885,3885,3885,3885,1
|
|
20241107,095100,35649460,3890,3890,3890,3890,3
|
|
20241107,095000,35637790,3890,3890,3890,3890,1
|
|
20241107,094900,35633900,3870,3875,3875,3870,544
|
|
20241107,094800,33526115,3875,3875,3875,3875,228
|
|
20241107,094700,32642615,3890,3890,3890,3890,10
|
|
20241107,094600,32603715,3890,3890,3890,3890,2
|
|
20241107,094500,32595935,3895,3895,3895,3895,0
|
|
20241107,094400,32595935,3895,3880,3895,3875,1001
|
|
20241107,094300,28716885,3880,3895,3895,3880,33
|
|
20241107,094200,28588795,3895,3895,3895,3895,1
|
|
20241107,094100,28584900,3895,3895,3895,3895,0
|
|
20241107,094000,28584900,3895,3895,3895,3895,4
|
|
20241107,093900,28569320,3895,3895,3895,3895,0
|
|
20241107,093800,28569320,3895,3895,3895,3895,0
|
|
20241107,093700,28569320,3895,3890,3895,3890,771
|
|
20241107,093600,25566525,3890,3890,3890,3890,1000
|
|
20241107,093500,21676525,3885,3905,3905,3885,2519
|
|
20241107,093400,11862465,3900,3900,3900,3900,0
|
|
20241107,093300,11862465,3900,3905,3905,3900,1001
|
|
20241107,093200,7958560,3905,3905,3905,3905,0
|
|
20241107,093100,7958560,3905,3905,3905,3905,0
|
|
20241107,093000,7958560,3905,3905,3905,3905,7
|
|
20241107,092900,7931225,3900,3900,3900,3900,0
|
|
20241107,092800,7931225,3900,3900,3900,3900,0
|
|
20241107,092700,7931225,3900,3905,3905,3900,6
|
|
20241107,092600,7907820,3900,3900,3900,3900,0
|
|
20241107,092500,7907820,3900,3900,3900,3900,0
|
|
20241107,092400,7907820,3900,3900,3900,3900,4
|
|
20241107,092300,7892220,3900,3900,3900,3900,0
|
|
20241107,092200,7892220,3900,3900,3900,3900,2
|
|
20241107,092100,7884420,3900,3900,3900,3900,8
|
|
20241107,092000,7853220,3900,3900,3900,3900,10
|
|
20241107,091900,7814220,3900,3900,3900,3900,0
|
|
20241107,091800,7814220,3900,3900,3900,3900,0
|
|
20241107,091700,7814220,3900,3900,3900,3900,1
|
|
20241107,091600,7810320,3900,3900,3900,3900,0
|
|
20241107,091500,7810320,3900,3900,3900,3900,0
|
|
20241107,091400,7810320,3900,3860,3900,3860,114
|
|
20241107,091300,7367065,3860,3875,3875,3860,822
|
|
20241107,091200,4191325,3870,3870,3870,3870,0
|
|
20241107,091100,4191325,3870,3870,3870,3870,14
|
|
20241107,091000,4137145,3875,3875,3875,3875,112
|
|
20241107,090900,3703145,3875,3875,3875,3875,105
|
|
20241107,090800,3296270,3885,3885,3885,3885,1
|
|
20241107,090700,3292385,3885,3885,3885,3885,0
|
|
20241107,090600,3292385,3885,3885,3885,3885,0
|
|
20241107,090500,3292385,3885,3885,3885,3885,0
|
|
20241107,090400,3292385,3885,3900,3900,3885,637
|
|
20241107,090300,815655,3905,3905,3905,3905,0
|
|
20241107,090200,815655,3905,3905,3905,3905,0
|
|
20241107,090100,815655,3905,3925,3925,3905,183
|
|
20241107,090000,98400,3930,3940,3940,3930,25
|