581 lines
26 KiB
CSV
581 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,183800,32439840,3040,3040,3040,3040,582
|
|
20241105,183700,32439840,3040,3040,3040,3040,0
|
|
20241105,183600,32439840,3040,3040,3040,3040,0
|
|
20241105,183500,32439840,3040,3040,3040,3040,0
|
|
20241105,183400,32439840,3040,3040,3040,3040,0
|
|
20241105,183300,32439840,3040,3040,3040,3040,0
|
|
20241105,183200,32439840,3040,3040,3040,3040,0
|
|
20241105,183100,32439840,3040,3040,3040,3040,0
|
|
20241105,183000,32439840,3040,3040,3040,3040,0
|
|
20241105,182900,32439840,3040,3040,3040,3040,0
|
|
20241105,182800,32439840,3040,3040,3040,3040,0
|
|
20241105,182700,32439840,3040,3040,3040,3040,0
|
|
20241105,182600,32439840,3040,3040,3040,3040,0
|
|
20241105,182500,32439840,3040,3040,3040,3040,0
|
|
20241105,182400,32439840,3040,3040,3040,3040,0
|
|
20241105,182300,32439840,3040,3040,3040,3040,0
|
|
20241105,182200,32439840,3040,3040,3040,3040,0
|
|
20241105,182100,32439840,3040,3040,3040,3040,0
|
|
20241105,182000,32439840,3040,3040,3040,3040,0
|
|
20241105,181900,32439840,3040,3040,3040,3040,0
|
|
20241105,181800,32439840,3040,3040,3040,3040,0
|
|
20241105,181700,32439840,3040,3040,3040,3040,0
|
|
20241105,181600,32439840,3040,3040,3040,3040,0
|
|
20241105,181500,32439840,3040,3040,3040,3040,0
|
|
20241105,181400,32439840,3040,3040,3040,3040,0
|
|
20241105,181300,32439840,3040,3040,3040,3040,0
|
|
20241105,181200,32439840,3040,3040,3040,3040,0
|
|
20241105,181100,32439840,3040,3040,3040,3040,0
|
|
20241105,181000,32439840,3040,3040,3040,3040,0
|
|
20241105,180900,32439840,3040,3040,3040,3040,0
|
|
20241105,180800,32439840,3040,3040,3040,3040,582
|
|
20241105,180700,32439840,3040,3040,3040,3040,0
|
|
20241105,180600,32439840,3040,3040,3040,3040,0
|
|
20241105,180500,32439840,3040,3040,3040,3040,0
|
|
20241105,180400,32439840,3040,3040,3040,3040,0
|
|
20241105,180300,32439840,3040,3040,3040,3040,0
|
|
20241105,180200,32439840,3040,3040,3040,3040,0
|
|
20241105,180100,32439840,3040,3040,3040,3040,0
|
|
20241105,180000,32439840,3040,3040,3040,3040,0
|
|
20241105,175900,32439840,3040,3040,3040,3040,0
|
|
20241105,175800,32439840,3040,3040,3040,3040,0
|
|
20241105,175700,32439840,3040,3040,3040,3040,0
|
|
20241105,175600,32439840,3040,3040,3040,3040,0
|
|
20241105,175500,32439840,3040,3040,3040,3040,0
|
|
20241105,175400,32439840,3040,3040,3040,3040,0
|
|
20241105,175300,32439840,3040,3040,3040,3040,0
|
|
20241105,175200,32439840,3040,3040,3040,3040,0
|
|
20241105,175100,32439840,3040,3040,3040,3040,0
|
|
20241105,175000,32439840,3040,3040,3040,3040,0
|
|
20241105,174900,32439840,3040,3040,3040,3040,0
|
|
20241105,174800,32439840,3040,3040,3040,3040,0
|
|
20241105,174700,32439840,3040,3040,3040,3040,0
|
|
20241105,174600,32439840,3040,3040,3040,3040,0
|
|
20241105,174500,32439840,3040,3040,3040,3040,0
|
|
20241105,174400,32439840,3040,3040,3040,3040,0
|
|
20241105,174300,32439840,3040,3040,3040,3040,0
|
|
20241105,174200,32439840,3040,3040,3040,3040,0
|
|
20241105,174100,32439840,3040,3040,3040,3040,0
|
|
20241105,174000,32439840,3040,3040,3040,3040,0
|
|
20241105,173900,32439840,3040,3040,3040,3040,0
|
|
20241105,173800,32439840,3040,3040,3040,3040,582
|
|
20241105,173700,32439840,3040,3040,3040,3040,0
|
|
20241105,173600,32439840,3040,3040,3040,3040,0
|
|
20241105,173500,32439840,3040,3040,3040,3040,0
|
|
20241105,173400,32439840,3040,3040,3040,3040,0
|
|
20241105,173300,32439840,3040,3040,3040,3040,0
|
|
20241105,173200,32439840,3040,3040,3040,3040,0
|
|
20241105,173100,32439840,3040,3040,3040,3040,0
|
|
20241105,173000,32439840,3040,3040,3040,3040,0
|
|
20241105,172900,32439840,3040,3040,3040,3040,0
|
|
20241105,172800,32439840,3040,3040,3040,3040,0
|
|
20241105,172700,32439840,3040,3040,3040,3040,0
|
|
20241105,172600,32439840,3040,3040,3040,3040,0
|
|
20241105,172500,32439840,3040,3040,3040,3040,0
|
|
20241105,172400,32439840,3040,3040,3040,3040,0
|
|
20241105,172300,32439840,3040,3040,3040,3040,0
|
|
20241105,172200,32439840,3040,3040,3040,3040,0
|
|
20241105,172100,32439840,3040,3040,3040,3040,0
|
|
20241105,172000,32439840,3040,3040,3040,3040,0
|
|
20241105,171900,32439840,3040,3040,3040,3040,0
|
|
20241105,171800,32439840,3040,3040,3040,3040,0
|
|
20241105,171700,32439840,3040,3040,3040,3040,0
|
|
20241105,171600,32439840,3040,3040,3040,3040,0
|
|
20241105,171500,32439840,3040,3040,3040,3040,0
|
|
20241105,171400,32439840,3040,3040,3040,3040,0
|
|
20241105,171300,32439840,3040,3040,3040,3040,0
|
|
20241105,171200,32439840,3040,3040,3040,3040,0
|
|
20241105,171100,32439840,3040,3040,3040,3040,0
|
|
20241105,171000,32439840,3040,3040,3040,3040,0
|
|
20241105,170900,32439840,3040,3040,3040,3040,0
|
|
20241105,170800,32439840,3040,3040,3040,3040,582
|
|
20241105,170700,32439840,3040,3040,3040,3040,0
|
|
20241105,170600,32439840,3040,3040,3040,3040,0
|
|
20241105,170500,32439840,3040,3040,3040,3040,0
|
|
20241105,170400,32439840,3040,3040,3040,3040,0
|
|
20241105,170300,32439840,3040,3040,3040,3040,0
|
|
20241105,170200,32439840,3040,3040,3040,3040,0
|
|
20241105,170100,32439840,3040,3040,3040,3040,0
|
|
20241105,170000,32439840,3040,3040,3040,3040,0
|
|
20241105,165900,32439840,3040,3040,3040,3040,0
|
|
20241105,165800,32439840,3040,3040,3040,3040,0
|
|
20241105,165700,32439840,3040,3040,3040,3040,0
|
|
20241105,165600,32439840,3040,3040,3040,3040,0
|
|
20241105,165500,32439840,3040,3040,3040,3040,0
|
|
20241105,165400,32439840,3040,3040,3040,3040,0
|
|
20241105,165300,32439840,3040,3040,3040,3040,0
|
|
20241105,165200,32439840,3040,3040,3040,3040,0
|
|
20241105,165100,32439840,3040,3040,3040,3040,0
|
|
20241105,165000,32439840,3040,3040,3040,3040,0
|
|
20241105,164900,32439840,3040,3040,3040,3040,0
|
|
20241105,164800,32439840,3040,3040,3040,3040,0
|
|
20241105,164700,32439840,3040,3040,3040,3040,0
|
|
20241105,164600,32439840,3040,3040,3040,3040,0
|
|
20241105,164500,32439840,3040,3040,3040,3040,0
|
|
20241105,164400,32439840,3040,3040,3040,3040,0
|
|
20241105,164300,32439840,3040,3040,3040,3040,0
|
|
20241105,164200,32439840,3040,3040,3040,3040,0
|
|
20241105,164100,32439840,3040,3040,3040,3040,0
|
|
20241105,164000,32439840,3040,3040,3040,3040,0
|
|
20241105,163900,32439840,3040,3040,3040,3040,0
|
|
20241105,163800,32439840,3040,3040,3040,3040,582
|
|
20241105,163700,32439840,3040,3040,3040,3040,0
|
|
20241105,163600,32439840,3040,3040,3040,3040,0
|
|
20241105,163500,32439840,3040,3040,3040,3040,0
|
|
20241105,163400,32439840,3040,3040,3040,3040,0
|
|
20241105,163300,32439840,3040,3040,3040,3040,0
|
|
20241105,163200,32439840,3040,3040,3040,3040,0
|
|
20241105,163100,32439840,3040,3040,3040,3040,0
|
|
20241105,163000,32439840,3040,3040,3040,3040,0
|
|
20241105,162900,32439840,3040,3040,3040,3040,0
|
|
20241105,162800,32439840,3040,3040,3040,3040,0
|
|
20241105,162700,32439840,3040,3040,3040,3040,0
|
|
20241105,162600,32439840,3040,3040,3040,3040,0
|
|
20241105,162500,32439840,3040,3040,3040,3040,0
|
|
20241105,162400,32439840,3040,3040,3040,3040,0
|
|
20241105,162300,32439840,3040,3040,3040,3040,0
|
|
20241105,162200,32439840,3040,3040,3040,3040,0
|
|
20241105,162100,32439840,3040,3040,3040,3040,0
|
|
20241105,162000,32439840,3040,3040,3040,3040,0
|
|
20241105,161900,32439840,3040,3040,3040,3040,0
|
|
20241105,161800,32439840,3040,3040,3040,3040,0
|
|
20241105,161700,32439840,3040,3040,3040,3040,0
|
|
20241105,161600,32439840,3040,3040,3040,3040,0
|
|
20241105,161500,32439840,3040,3040,3040,3040,0
|
|
20241105,161400,32439840,3040,3040,3040,3040,0
|
|
20241105,161300,32439840,3040,3040,3040,3040,0
|
|
20241105,161200,32439840,3040,3040,3040,3040,0
|
|
20241105,161100,32439840,3040,3040,3040,3040,0
|
|
20241105,161000,32439840,3040,3040,3040,3040,0
|
|
20241105,160900,32439840,3040,3040,3040,3040,0
|
|
20241105,160800,32439840,3040,3040,3040,3040,582
|
|
20241105,160700,32439840,3040,3040,3040,3040,0
|
|
20241105,160600,32439840,3040,3040,3040,3040,0
|
|
20241105,160500,32439840,3040,3040,3040,3040,0
|
|
20241105,160400,32439840,3040,3040,3040,3040,0
|
|
20241105,160300,32439840,3040,3040,3040,3040,0
|
|
20241105,160200,32439840,3040,3040,3040,3040,0
|
|
20241105,160100,32439840,3040,3040,3040,3040,0
|
|
20241105,160000,32439840,3040,3040,3040,3040,0
|
|
20241105,155900,32439840,3040,3040,3040,3040,0
|
|
20241105,155800,32439840,3040,3040,3040,3040,0
|
|
20241105,155700,32439840,3040,3040,3040,3040,0
|
|
20241105,155600,32439840,3040,3040,3040,3040,0
|
|
20241105,155500,32439840,3040,3040,3040,3040,0
|
|
20241105,155400,32439840,3040,3040,3040,3040,0
|
|
20241105,155300,32439840,3040,3040,3040,3040,0
|
|
20241105,155200,32439840,3040,3040,3040,3040,0
|
|
20241105,155100,32439840,3040,3040,3040,3040,0
|
|
20241105,155000,32439840,3040,3040,3040,3040,0
|
|
20241105,154900,32439840,3040,3040,3040,3040,0
|
|
20241105,154800,32439840,3040,3040,3040,3040,0
|
|
20241105,154700,32439840,3040,3040,3040,3040,0
|
|
20241105,154600,32439840,3040,3040,3040,3040,0
|
|
20241105,154500,32439840,3040,3040,3040,3040,0
|
|
20241105,154400,32439840,3040,3040,3040,3040,0
|
|
20241105,154300,32439840,3040,3040,3040,3040,0
|
|
20241105,154200,32439840,3040,3040,3040,3040,0
|
|
20241105,154100,32439840,3040,3040,3040,3040,0
|
|
20241105,154000,32439840,3040,3040,3040,3040,0
|
|
20241105,153900,32439840,3040,3040,3040,3040,0
|
|
20241105,153800,32439840,3040,3040,3040,3040,582
|
|
20241105,153700,32439840,3040,3040,3040,3040,0
|
|
20241105,153600,32439840,3040,3040,3040,3040,0
|
|
20241105,153500,32439840,3040,3040,3040,3040,0
|
|
20241105,153400,32439840,3040,3040,3040,3040,0
|
|
20241105,153300,32439840,3040,3040,3040,3040,0
|
|
20241105,153200,32439840,3040,3040,3040,3040,0
|
|
20241105,153100,32439840,3040,3040,3040,3040,0
|
|
20241105,153000,32439840,3040,3040,3040,3040,582
|
|
20241105,152900,30670560,3020,3020,3020,3020,0
|
|
20241105,152800,30670560,3020,3020,3020,3020,0
|
|
20241105,152700,30670560,3020,3020,3020,3020,0
|
|
20241105,152600,30670560,3020,3020,3020,3020,0
|
|
20241105,152500,30670560,3020,3020,3020,3020,0
|
|
20241105,152400,30670560,3020,3020,3020,3020,0
|
|
20241105,152300,30670560,3020,3020,3020,3020,0
|
|
20241105,152200,30670560,3020,3020,3020,3020,0
|
|
20241105,152100,30670560,3020,3020,3020,3020,0
|
|
20241105,152000,30670560,3020,3020,3020,3020,0
|
|
20241105,151900,30670560,3020,3010,3020,3010,8
|
|
20241105,151800,30646460,3010,3010,3010,3000,629
|
|
20241105,151700,28753230,3005,3010,3010,3000,305
|
|
20241105,151600,27837200,3005,3005,3005,3005,18
|
|
20241105,151500,27783110,3000,3005,3005,3000,54
|
|
20241105,151400,27621105,3000,3020,3020,3000,7
|
|
20241105,151300,27600085,3010,3000,3010,3000,266
|
|
20241105,151200,26800455,2995,2980,2995,2980,313
|
|
20241105,151100,25863125,2980,2975,2980,2975,226
|
|
20241105,151000,25190190,2975,2965,2975,2965,5
|
|
20241105,150900,25175355,2975,2975,2975,2975,2
|
|
20241105,150800,25169405,2975,2975,2975,2975,1
|
|
20241105,150700,25166430,2970,2970,2970,2970,1
|
|
20241105,150600,25163460,2970,2970,2970,2970,1
|
|
20241105,150500,25160490,2970,2970,2970,2970,2
|
|
20241105,150400,25154550,2970,2970,2970,2970,1
|
|
20241105,150300,25151580,2970,2970,2970,2970,1
|
|
20241105,150200,25148610,2970,2970,2970,2970,2
|
|
20241105,150100,25142670,2970,2975,2975,2970,143
|
|
20241105,150000,24717955,2975,2975,2975,2975,1
|
|
20241105,145900,24714980,2975,2975,2975,2975,1
|
|
20241105,145800,24712005,2975,2975,2975,2975,2
|
|
20241105,145700,24706055,2975,2975,2975,2975,1
|
|
20241105,145600,24703080,2975,2975,2975,2975,1
|
|
20241105,145500,24700105,2975,2975,2975,2975,2
|
|
20241105,145400,24694155,2975,2975,2975,2975,1
|
|
20241105,145300,24691180,2975,2975,2975,2975,1
|
|
20241105,145200,24688205,2975,2975,2975,2975,1
|
|
20241105,145100,24685230,2970,2970,2970,2970,663
|
|
20241105,145000,22716120,2970,2970,2970,2970,1
|
|
20241105,144900,22713150,2970,2970,2970,2970,1
|
|
20241105,144800,22710180,2970,2970,2970,2970,2
|
|
20241105,144700,22704240,2970,2970,2970,2970,201
|
|
20241105,144600,22107270,2970,2970,2970,2970,1
|
|
20241105,144500,22104300,2970,2970,2970,2970,1
|
|
20241105,144400,22101330,2970,2970,2970,2970,2
|
|
20241105,144300,22095390,2970,2970,2970,2970,8
|
|
20241105,144200,22071630,2970,2970,2970,2970,1
|
|
20241105,144100,22068660,2965,2965,2965,2965,51
|
|
20241105,144000,21917445,2960,2960,2960,2960,52
|
|
20241105,143900,21763525,2955,2955,2955,2955,48
|
|
20241105,143800,21621685,2955,2955,2955,2955,3
|
|
20241105,143700,21612820,2955,2970,2970,2955,3
|
|
20241105,143600,21603925,2970,2970,2970,2970,2
|
|
20241105,143500,21597985,2970,2970,2970,2970,1
|
|
20241105,143400,21595015,2970,2970,2970,2970,2
|
|
20241105,143300,21589075,2970,2970,2970,2970,1
|
|
20241105,143200,21586105,2970,2970,2970,2970,1
|
|
20241105,143100,21583135,2970,2970,2970,2970,1
|
|
20241105,143000,21580165,2950,2970,2970,2950,611
|
|
20241105,142900,19775675,2970,2970,2970,2970,1
|
|
20241105,142800,19772705,2970,2970,2970,2970,1
|
|
20241105,142700,19769735,2970,2970,2970,2970,2
|
|
20241105,142600,19763795,2970,2970,2970,2970,6
|
|
20241105,142500,19745975,2970,2970,2970,2970,1
|
|
20241105,142400,19743005,2970,2970,2970,2970,3
|
|
20241105,142300,19734095,2970,2970,2970,2970,2
|
|
20241105,142200,19728155,2970,2970,2970,2970,1
|
|
20241105,142100,19725185,2970,2970,2970,2970,1
|
|
20241105,142000,19722215,2960,2970,2970,2960,527
|
|
20241105,141900,18162275,2970,2970,2970,2970,1
|
|
20241105,141800,18159305,2970,2970,2970,2970,1
|
|
20241105,141700,18156335,2970,2970,2970,2970,1
|
|
20241105,141600,18153365,2970,2970,2970,2970,2
|
|
20241105,141500,18147425,2970,2970,2970,2970,1
|
|
20241105,141400,18144455,2970,2970,2970,2970,1
|
|
20241105,141300,18141485,2970,2970,2970,2970,2
|
|
20241105,141200,18135545,2970,2970,2970,2970,1
|
|
20241105,141100,18132575,2970,2970,2970,2970,1
|
|
20241105,141000,18129605,2970,2970,2970,2970,1
|
|
20241105,140900,18126635,2970,2970,2970,2970,2
|
|
20241105,140800,18120695,2970,2970,2970,2970,1
|
|
20241105,140700,18117725,2970,2970,2970,2970,1
|
|
20241105,140600,18114755,2980,2980,2980,2980,2
|
|
20241105,140500,18108795,2985,2985,2985,2985,1
|
|
20241105,140400,18105810,2960,2985,2985,2960,661
|
|
20241105,140300,16147015,2985,2985,2985,2985,1
|
|
20241105,140200,16144030,2985,2985,2985,2985,2
|
|
20241105,140100,16138060,2985,2985,2985,2985,1
|
|
20241105,140000,16135075,2985,2985,2985,2985,1
|
|
20241105,135900,16132090,2985,2985,2985,2985,2
|
|
20241105,135800,16126120,2985,2985,2985,2985,1
|
|
20241105,135700,16123135,2985,2985,2985,2985,1
|
|
20241105,135600,16120150,2985,2985,2985,2985,1
|
|
20241105,135500,16117165,2985,2985,2985,2985,2
|
|
20241105,135400,16111195,2985,2985,2985,2985,1
|
|
20241105,135300,16108210,2985,2985,2985,2985,1
|
|
20241105,135200,16105225,2985,2985,2985,2985,2
|
|
20241105,135100,16099255,2985,2985,2985,2985,225
|
|
20241105,135000,15427630,2985,2985,2985,2985,1
|
|
20241105,134900,15424645,2985,2985,2985,2985,1
|
|
20241105,134800,15421660,2985,2985,2985,2985,2
|
|
20241105,134700,15415690,2985,2985,2985,2985,353
|
|
20241105,134600,14361985,2960,2995,2995,2960,323
|
|
20241105,134500,13405535,2995,3020,3020,2995,837
|
|
20241105,134400,10898335,3020,3020,3020,3020,1
|
|
20241105,134300,10895315,3020,3020,3020,3020,1
|
|
20241105,134200,10892295,3020,3020,3020,3020,1
|
|
20241105,134100,10889275,3020,3020,3020,3020,2
|
|
20241105,134000,10883235,3020,3020,3020,3020,1
|
|
20241105,133900,10880215,3020,3020,3020,3020,1
|
|
20241105,133800,10877195,3020,3020,3020,3020,2
|
|
20241105,133700,10871155,3020,3020,3020,3020,1
|
|
20241105,133600,10868135,3020,3020,3020,3020,1
|
|
20241105,133500,10865115,3020,3020,3020,3020,1
|
|
20241105,133400,10862095,3020,3020,3020,3020,2
|
|
20241105,133300,10856055,3020,3020,3020,3020,1
|
|
20241105,133200,10853035,3020,3020,3020,3020,1
|
|
20241105,133100,10850015,3020,3020,3020,3020,2
|
|
20241105,133000,10843975,3020,3020,3020,3020,1
|
|
20241105,132900,10840955,3020,3020,3020,3020,1
|
|
20241105,132800,10837935,3020,3020,3020,3020,1
|
|
20241105,132700,10834915,3020,3020,3020,3020,2
|
|
20241105,132600,10828875,3020,3020,3020,3020,1
|
|
20241105,132500,10825855,3020,3020,3020,3020,1
|
|
20241105,132400,10822835,3020,3020,3020,3020,2
|
|
20241105,132300,10816795,3020,3020,3020,3020,1
|
|
20241105,132200,10813775,3020,3020,3020,3020,1
|
|
20241105,132100,10810755,3020,3020,3020,3020,1
|
|
20241105,132000,10807735,3020,3020,3020,3020,2
|
|
20241105,131900,10801695,3025,3025,3025,3025,1
|
|
20241105,131800,10798670,3010,3030,3030,3005,722
|
|
20241105,131700,8621085,3030,3030,3030,3030,2
|
|
20241105,131600,8615025,3030,3030,3030,3030,1
|
|
20241105,131500,8611995,3030,3030,3030,3030,1
|
|
20241105,131400,8608965,3030,3030,3030,3030,1
|
|
20241105,131300,8605935,3030,3030,3030,3030,2
|
|
20241105,131200,8599875,3030,3030,3030,3030,1
|
|
20241105,131100,8596845,3030,3030,3030,3030,1
|
|
20241105,131000,8593815,3030,3030,3030,3030,3
|
|
20241105,130900,8584725,3030,3030,3030,3030,1
|
|
20241105,130800,8581695,3030,3030,3030,3030,1
|
|
20241105,130700,8578665,3030,3030,3030,3030,1
|
|
20241105,130600,8575635,3030,3030,3030,3030,2
|
|
20241105,130500,8569575,3025,3025,3025,3025,26
|
|
20241105,130400,8490925,3025,3025,3025,3025,1
|
|
20241105,130300,8487900,3025,3025,3025,3025,2
|
|
20241105,130200,8481850,3025,3025,3025,3025,1
|
|
20241105,130100,8478825,3025,3025,3025,3025,1
|
|
20241105,130000,8475800,3025,3025,3025,3025,1
|
|
20241105,125900,8472775,3025,3025,3025,3025,2
|
|
20241105,125800,8466725,3025,3025,3025,3025,1
|
|
20241105,125700,8463700,3025,3025,3025,3025,1
|
|
20241105,125600,8460675,3035,3025,3035,3025,2
|
|
20241105,125500,8454615,3025,3025,3025,3025,1
|
|
20241105,125400,8451590,3025,3025,3025,3025,1
|
|
20241105,125300,8448565,3025,3025,3025,3025,1
|
|
20241105,125200,8445540,3025,3025,3025,3025,2
|
|
20241105,125100,8439490,3025,3025,3025,3025,1
|
|
20241105,125000,8436465,3025,3025,3025,3025,1
|
|
20241105,124900,8433440,3025,3025,3025,3025,2
|
|
20241105,124800,8427390,3025,3025,3025,3025,1
|
|
20241105,124700,8424365,3025,3015,3025,3015,2
|
|
20241105,124600,8418325,3025,3025,3025,3025,1
|
|
20241105,124500,8415300,3025,3025,3025,3025,2
|
|
20241105,124400,8409250,3025,3025,3025,3025,1
|
|
20241105,124300,8406225,3015,3015,3015,3015,3
|
|
20241105,124200,8397180,3015,3015,3015,3015,2
|
|
20241105,124100,8391150,3015,3015,3015,3015,1
|
|
20241105,124000,8388135,3015,3015,3015,3015,1
|
|
20241105,123900,8385120,3015,3015,3015,3015,1
|
|
20241105,123800,8382105,3015,3015,3015,3015,2
|
|
20241105,123700,8376075,3015,3015,3015,3015,1
|
|
20241105,123600,8373060,3015,3015,3015,3015,1
|
|
20241105,123500,8370045,3015,3015,3015,3015,2
|
|
20241105,123400,8364015,3015,3015,3015,3015,1
|
|
20241105,123300,8361000,3015,3020,3020,3010,1255
|
|
20241105,123200,4578210,3020,3020,3020,3020,1
|
|
20241105,123100,4575190,3025,3025,3025,3025,2
|
|
20241105,123000,4569140,3030,3030,3030,3030,1
|
|
20241105,122900,4566110,3030,3035,3035,3030,357
|
|
20241105,122800,3484395,3035,3035,3035,3035,2
|
|
20241105,122700,3478325,3035,3035,3035,3035,1
|
|
20241105,122600,3475290,3035,3035,3035,3035,1
|
|
20241105,122500,3472255,3035,3035,3035,3035,1
|
|
20241105,122400,3469220,3035,3035,3035,3035,2
|
|
20241105,122300,3463150,3035,3035,3035,3035,1
|
|
20241105,122200,3460115,3035,3035,3035,3035,1
|
|
20241105,122100,3457080,3040,3040,3040,3040,2
|
|
20241105,122000,3451000,3040,3040,3040,3040,1
|
|
20241105,121900,3447960,3040,3040,3040,3040,1
|
|
20241105,121800,3444920,3040,3040,3040,3040,1
|
|
20241105,121700,3441880,3040,3040,3040,3040,2
|
|
20241105,121600,3435800,3040,3040,3040,3040,1
|
|
20241105,121500,3432760,3040,3040,3040,3040,1
|
|
20241105,121400,3429720,3040,3040,3040,3040,2
|
|
20241105,121300,3423640,3040,3040,3040,3040,1
|
|
20241105,121200,3420600,3040,3040,3040,3040,1
|
|
20241105,121100,3417560,3040,3040,3040,3040,1
|
|
20241105,121000,3414520,3040,3040,3040,3040,2
|
|
20241105,120900,3408440,3040,3040,3040,3040,1
|
|
20241105,120800,3405400,3040,3040,3040,3040,1
|
|
20241105,120700,3402360,3040,3040,3040,3040,2
|
|
20241105,120600,3396280,3040,3040,3040,3040,1
|
|
20241105,120500,3393240,3040,3040,3040,3040,1
|
|
20241105,120400,3390200,3040,3040,3040,3040,1
|
|
20241105,120300,3387160,3035,3035,3035,3035,2
|
|
20241105,120200,3381090,3040,3040,3040,3040,1
|
|
20241105,120100,3378050,3045,3045,3045,3045,1
|
|
20241105,120000,3375005,3045,3045,3045,3045,2
|
|
20241105,115900,3368915,3045,3045,3045,3045,1
|
|
20241105,115800,3365870,3045,3045,3045,3045,1
|
|
20241105,115700,3362825,3045,3045,3045,3045,1
|
|
20241105,115600,3359780,3045,3045,3045,3045,2
|
|
20241105,115500,3353690,3045,3045,3045,3045,1
|
|
20241105,115400,3350645,3045,3045,3045,3045,1
|
|
20241105,115300,3347600,3045,3045,3045,3045,2
|
|
20241105,115200,3341510,3045,3045,3045,3045,1
|
|
20241105,115100,3338465,3045,3045,3045,3045,1
|
|
20241105,115000,3335420,3045,3045,3045,3045,1
|
|
20241105,114900,3332375,3045,3045,3045,3045,2
|
|
20241105,114800,3326285,3045,3045,3045,3045,1
|
|
20241105,114700,3323240,3045,3045,3045,3045,1
|
|
20241105,114600,3320195,3045,3045,3045,3045,2
|
|
20241105,114500,3314105,3045,3045,3045,3045,1
|
|
20241105,114400,3311060,3045,3045,3045,3045,1
|
|
20241105,114300,3308015,3045,3045,3045,3045,1
|
|
20241105,114200,3304970,3045,3045,3045,3045,2
|
|
20241105,114100,3298880,3045,3045,3045,3045,1
|
|
20241105,114000,3295835,3045,3045,3045,3045,1
|
|
20241105,113900,3292790,3045,3045,3045,3045,18
|
|
20241105,113800,3237980,3045,3045,3045,3045,1
|
|
20241105,113700,3234935,3045,3045,3045,3045,1
|
|
20241105,113600,3231890,3045,3045,3045,3045,1
|
|
20241105,113500,3228845,3045,3045,3045,3045,2
|
|
20241105,113400,3222755,3045,3045,3045,3045,1
|
|
20241105,113300,3219710,3045,3045,3045,3045,1
|
|
20241105,113200,3216665,3045,3045,3045,3045,2
|
|
20241105,113100,3210575,3045,3045,3045,3045,1
|
|
20241105,113000,3207530,3045,3045,3045,3045,1
|
|
20241105,112900,3204485,3045,3045,3045,3045,1
|
|
20241105,112800,3201440,3045,3045,3045,3045,2
|
|
20241105,112700,3195350,3045,3045,3045,3045,1
|
|
20241105,112600,3192305,3045,3045,3045,3045,1
|
|
20241105,112500,3189260,3045,3045,3045,3045,2
|
|
20241105,112400,3183170,3045,3045,3045,3045,1
|
|
20241105,112300,3180125,3045,3045,3045,3045,1
|
|
20241105,112200,3177080,3045,3045,3045,3045,1
|
|
20241105,112100,3174035,3045,3045,3045,3045,2
|
|
20241105,112000,3167945,3045,3045,3045,3045,1
|
|
20241105,111900,3164900,3045,3045,3045,3045,1
|
|
20241105,111800,3161855,3050,3050,3050,3050,2
|
|
20241105,111700,3155755,3050,3050,3050,3050,1
|
|
20241105,111600,3152705,3050,3050,3050,3050,1
|
|
20241105,111500,3149655,3050,3050,3050,3050,1
|
|
20241105,111400,3146605,3050,3050,3050,3050,2
|
|
20241105,111300,3140505,3050,3050,3050,3050,1
|
|
20241105,111200,3137455,3050,3050,3050,3050,1
|
|
20241105,111100,3134405,3050,3050,3050,3050,2
|
|
20241105,111000,3128305,3050,3050,3050,3050,1
|
|
20241105,110900,3125255,3050,3050,3050,3050,1
|
|
20241105,110800,3122205,3045,3070,3070,3045,401
|
|
20241105,110700,1900875,3070,3070,3070,3070,2
|
|
20241105,110600,1894735,3075,3070,3075,3070,3
|
|
20241105,110500,1885515,3075,3055,3075,3055,6
|
|
20241105,110400,1867130,3075,3055,3075,3055,3
|
|
20241105,110300,1857945,3075,3085,3085,3075,3
|
|
20241105,110200,1848710,3085,3085,3085,3085,1
|
|
20241105,110100,1845625,3085,3085,3085,3085,1
|
|
20241105,110000,1842540,3090,3050,3090,3050,50
|
|
20241105,105900,1689960,3050,3050,3050,3050,1
|
|
20241105,105800,1686910,3050,3050,3050,3050,1
|
|
20241105,105700,1683860,3050,3050,3050,3050,2
|
|
20241105,105600,1677760,3050,3050,3050,3050,1
|
|
20241105,105500,1674710,3050,3050,3050,3050,1
|
|
20241105,105400,1671660,3050,3050,3050,3050,1
|
|
20241105,105300,1668610,3050,3050,3050,3050,2
|
|
20241105,105200,1662510,3050,3050,3050,3050,1
|
|
20241105,105100,1659460,3050,3050,3050,3050,1
|
|
20241105,105000,1656410,3050,3050,3050,3050,2
|
|
20241105,104900,1650310,3050,3050,3050,3050,1
|
|
20241105,104800,1647260,3050,3050,3050,3050,1
|
|
20241105,104700,1644210,3050,3050,3050,3050,1
|
|
20241105,104600,1641160,3050,3050,3050,3050,2
|
|
20241105,104500,1635060,3050,3050,3050,3050,1
|
|
20241105,104400,1632010,3050,3050,3050,3050,1
|
|
20241105,104300,1628960,3050,3050,3050,3050,2
|
|
20241105,104200,1622860,3050,3050,3050,3050,1
|
|
20241105,104100,1619810,3050,3050,3050,3050,1
|
|
20241105,104000,1616760,3090,3050,3090,3050,21
|
|
20241105,103900,1552340,3050,3050,3050,3050,2
|
|
20241105,103800,1546240,3050,3050,3050,3050,1
|
|
20241105,103700,1543190,3050,3050,3050,3050,1
|
|
20241105,103600,1540140,3030,3050,3050,3030,202
|
|
20241105,103500,928040,3050,3050,3050,3050,1
|
|
20241105,103400,924990,3050,3050,3050,3050,1
|
|
20241105,103300,921940,3050,3050,3050,3050,1
|
|
20241105,103200,918890,3050,3050,3050,3050,2
|
|
20241105,103100,912790,3050,3050,3050,3050,1
|
|
20241105,103000,909740,3050,3050,3050,3050,1
|
|
20241105,102900,906690,3050,3050,3050,3050,2
|
|
20241105,102800,900590,3050,3050,3050,3050,1
|
|
20241105,102700,897540,3050,3050,3050,3050,1
|
|
20241105,102600,894490,3050,3050,3050,3050,1
|
|
20241105,102500,891440,3050,3050,3050,3050,2
|
|
20241105,102400,885340,3050,3050,3050,3050,1
|
|
20241105,102300,882290,3050,3050,3050,3050,1
|
|
20241105,102200,879240,3050,3050,3050,3050,2
|
|
20241105,102100,873140,3055,3050,3055,3050,3
|
|
20241105,102000,863980,3050,3050,3050,3050,1
|
|
20241105,101900,860930,3050,3050,3050,3050,1
|
|
20241105,101800,857880,3055,3060,3060,3055,4
|
|
20241105,101700,845650,3050,3050,3050,3050,2
|
|
20241105,101600,839550,3055,3050,3055,3050,3
|
|
20241105,101500,830390,3055,3050,3060,3050,3
|
|
20241105,101400,821225,3055,3045,3055,3045,2
|
|
20241105,101300,815125,3045,3045,3045,3045,1
|
|
20241105,101200,812080,3045,3045,3045,3045,1
|
|
20241105,101100,809035,3045,3045,3045,3045,2
|
|
20241105,101000,802945,3045,3045,3045,3045,1
|
|
20241105,100900,799900,3045,3045,3045,3045,1
|
|
20241105,100800,796855,3030,3045,3045,3030,3
|
|
20241105,100700,787735,3045,3050,3050,3045,5
|
|
20241105,100600,772505,3050,3050,3050,3050,1
|
|
20241105,100500,769455,3050,3050,3050,3050,1
|
|
20241105,100400,766405,3050,3050,3050,3050,2
|
|
20241105,100300,760305,3050,3050,3050,3050,1
|
|
20241105,100200,757255,3050,3050,3050,3050,1
|
|
20241105,100100,754205,3050,3050,3050,3050,2
|
|
20241105,100000,748105,3050,3050,3050,3050,1
|
|
20241105,095900,745055,3050,3050,3050,3050,1
|
|
20241105,095800,742005,3050,3050,3050,3050,1
|
|
20241105,095700,738955,3050,3050,3050,3050,2
|
|
20241105,095600,732855,3050,3050,3050,3050,1
|
|
20241105,095500,729805,3050,3050,3050,3050,1
|
|
20241105,095400,726755,3050,3050,3050,3050,2
|
|
20241105,095300,720655,3050,3050,3050,3050,1
|
|
20241105,095200,717605,3050,3050,3050,3050,1
|
|
20241105,095100,714555,3050,3050,3050,3050,1
|
|
20241105,095000,711505,3050,3050,3050,3050,2
|
|
20241105,094900,705405,3050,3050,3050,3050,1
|
|
20241105,094800,702355,3050,3050,3050,3050,1
|
|
20241105,094700,699305,3050,3050,3050,3050,2
|
|
20241105,094600,693205,3050,3050,3050,3050,1
|
|
20241105,094500,690155,3050,3050,3050,3050,1
|
|
20241105,094400,687105,3050,3050,3050,3050,1
|
|
20241105,094300,684055,3050,3050,3050,3050,2
|
|
20241105,094200,677955,3050,3050,3050,3050,1
|
|
20241105,094100,674905,3050,3050,3050,3050,1
|
|
20241105,094000,671855,3050,3050,3050,3050,3
|
|
20241105,093900,662705,3050,3050,3050,3050,1
|
|
20241105,093800,659655,3050,3050,3050,3050,1
|
|
20241105,093700,656605,3050,3050,3050,3050,1
|
|
20241105,093600,653555,3055,3050,3060,3050,3
|
|
20241105,093500,644390,3050,3050,3050,3050,1
|
|
20241105,093400,641340,3055,3050,3055,3050,3
|
|
20241105,093300,632180,3055,3050,3055,3050,3
|
|
20241105,093200,623025,3055,3050,3055,3050,3
|
|
20241105,093100,613865,3055,3050,3055,3050,2
|
|
20241105,093000,607760,3055,3050,3055,3050,2
|
|
20241105,092900,601655,3060,3050,3060,3050,2
|
|
20241105,092800,595545,3055,3050,3055,3050,3
|
|
20241105,092700,586385,3055,3050,3055,3050,2
|
|
20241105,092600,580280,3055,3050,3055,3050,3
|
|
20241105,092500,571125,3050,3050,3050,3050,1
|
|
20241105,092400,568075,3050,3050,3050,3050,1
|
|
20241105,092300,565025,3050,3050,3050,3050,1
|
|
20241105,092200,561975,3050,3050,3050,3050,2
|
|
20241105,092100,555875,3050,3050,3050,3050,1
|
|
20241105,092000,552825,3050,3050,3050,3050,1
|
|
20241105,091900,549775,3050,3050,3050,3050,16
|
|
20241105,091800,500975,3050,3050,3050,3050,1
|
|
20241105,091700,497925,3050,3050,3050,3050,1
|
|
20241105,091600,494875,3050,3050,3050,3050,1
|
|
20241105,091500,491825,3050,3050,3050,3050,2
|
|
20241105,091400,485725,3050,3050,3050,3050,1
|
|
20241105,091300,482675,3055,3050,3055,3050,2
|
|
20241105,091200,476570,3050,3050,3050,3050,2
|
|
20241105,091100,470470,3055,3050,3055,3050,2
|
|
20241105,091000,464365,3055,3055,3055,3055,83
|
|
20241105,090900,210800,3055,3055,3055,3055,1
|
|
20241105,090800,207745,3055,3055,3055,3055,2
|
|
20241105,090700,201635,3055,3055,3055,3055,1
|
|
20241105,090600,198580,3055,3055,3055,3055,1
|
|
20241105,090500,195525,3055,3055,3055,3055,1
|
|
20241105,090400,192470,3055,3055,3055,3055,0
|
|
20241105,090300,192470,3055,3055,3055,3055,0
|
|
20241105,090200,192470,3055,3055,3055,3055,0
|
|
20241105,090100,192470,3055,3055,3055,3055,62
|
|
20241105,090000,3060,3060,3060,3060,3060,1
|