579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,183600,93465040,9220,9220,9220,9220,1007
|
|
20241101,183500,93465040,9220,9220,9220,9220,0
|
|
20241101,183400,93465040,9220,9220,9220,9220,0
|
|
20241101,183300,93465040,9220,9220,9220,9220,0
|
|
20241101,183200,93465040,9220,9220,9220,9220,0
|
|
20241101,183100,93465040,9220,9220,9220,9220,0
|
|
20241101,183000,93465040,9220,9220,9220,9220,0
|
|
20241101,182900,93465040,9220,9220,9220,9220,0
|
|
20241101,182800,93465040,9220,9220,9220,9220,0
|
|
20241101,182700,93465040,9220,9220,9220,9220,0
|
|
20241101,182600,93465040,9220,9220,9220,9220,0
|
|
20241101,182500,93465040,9220,9220,9220,9220,0
|
|
20241101,182400,93465040,9220,9220,9220,9220,0
|
|
20241101,182300,93465040,9220,9220,9220,9220,0
|
|
20241101,182200,93465040,9220,9220,9220,9220,0
|
|
20241101,182100,93465040,9220,9220,9220,9220,0
|
|
20241101,182000,93465040,9220,9220,9220,9220,0
|
|
20241101,181900,93465040,9220,9220,9220,9220,0
|
|
20241101,181800,93465040,9220,9220,9220,9220,0
|
|
20241101,181700,93465040,9220,9220,9220,9220,0
|
|
20241101,181600,93465040,9220,9220,9220,9220,0
|
|
20241101,181500,93465040,9220,9220,9220,9220,0
|
|
20241101,181400,93465040,9220,9220,9220,9220,0
|
|
20241101,181300,93465040,9220,9220,9220,9220,0
|
|
20241101,181200,93465040,9220,9220,9220,9220,0
|
|
20241101,181100,93465040,9220,9220,9220,9220,0
|
|
20241101,181000,93465040,9220,9220,9220,9220,0
|
|
20241101,180900,93465040,9220,9220,9220,9220,0
|
|
20241101,180800,93465040,9220,9220,9220,9220,0
|
|
20241101,180700,93465040,9220,9220,9220,9220,0
|
|
20241101,180600,93465040,9220,9220,9220,9220,1007
|
|
20241101,180500,93465040,9220,9220,9220,9220,0
|
|
20241101,180400,93465040,9220,9220,9220,9220,0
|
|
20241101,180300,93465040,9220,9220,9220,9220,0
|
|
20241101,180200,93465040,9220,9220,9220,9220,0
|
|
20241101,180100,93465040,9220,9220,9220,9220,0
|
|
20241101,180000,93465040,9220,9220,9220,9220,0
|
|
20241101,175900,93465040,9220,9220,9220,9220,0
|
|
20241101,175800,93465040,9220,9220,9220,9220,0
|
|
20241101,175700,93465040,9220,9220,9220,9220,0
|
|
20241101,175600,93465040,9220,9220,9220,9220,0
|
|
20241101,175500,93465040,9220,9220,9220,9220,0
|
|
20241101,175400,93465040,9220,9220,9220,9220,0
|
|
20241101,175300,93465040,9220,9220,9220,9220,0
|
|
20241101,175200,93465040,9220,9220,9220,9220,0
|
|
20241101,175100,93465040,9220,9220,9220,9220,0
|
|
20241101,175000,93465040,9220,9220,9220,9220,0
|
|
20241101,174900,93465040,9220,9220,9220,9220,0
|
|
20241101,174800,93465040,9220,9220,9220,9220,0
|
|
20241101,174700,93465040,9220,9220,9220,9220,0
|
|
20241101,174600,93465040,9220,9220,9220,9220,0
|
|
20241101,174500,93465040,9220,9220,9220,9220,0
|
|
20241101,174400,93465040,9220,9220,9220,9220,0
|
|
20241101,174300,93465040,9220,9220,9220,9220,0
|
|
20241101,174200,93465040,9220,9220,9220,9220,0
|
|
20241101,174100,93465040,9220,9220,9220,9220,0
|
|
20241101,174000,93465040,9220,9220,9220,9220,0
|
|
20241101,173900,93465040,9220,9220,9220,9220,0
|
|
20241101,173800,93465040,9220,9220,9220,9220,0
|
|
20241101,173700,93465040,9220,9220,9220,9220,0
|
|
20241101,173600,93465040,9220,9220,9220,9220,1007
|
|
20241101,173500,93465040,9220,9220,9220,9220,0
|
|
20241101,173400,93465040,9220,9220,9220,9220,0
|
|
20241101,173300,93465040,9220,9220,9220,9220,0
|
|
20241101,173200,93465040,9220,9220,9220,9220,0
|
|
20241101,173100,93465040,9220,9220,9220,9220,0
|
|
20241101,173000,93465040,9220,9220,9220,9220,0
|
|
20241101,172900,93465040,9220,9220,9220,9220,0
|
|
20241101,172800,93465040,9220,9220,9220,9220,0
|
|
20241101,172700,93465040,9220,9220,9220,9220,0
|
|
20241101,172600,93465040,9220,9220,9220,9220,0
|
|
20241101,172500,93465040,9220,9220,9220,9220,0
|
|
20241101,172400,93465040,9220,9220,9220,9220,0
|
|
20241101,172300,93465040,9220,9220,9220,9220,0
|
|
20241101,172200,93465040,9220,9220,9220,9220,0
|
|
20241101,172100,93465040,9220,9220,9220,9220,0
|
|
20241101,172000,93465040,9220,9220,9220,9220,0
|
|
20241101,171900,93465040,9220,9220,9220,9220,0
|
|
20241101,171800,93465040,9220,9220,9220,9220,0
|
|
20241101,171700,93465040,9220,9220,9220,9220,0
|
|
20241101,171600,93465040,9220,9220,9220,9220,0
|
|
20241101,171500,93465040,9220,9220,9220,9220,0
|
|
20241101,171400,93465040,9220,9220,9220,9220,0
|
|
20241101,171300,93465040,9220,9220,9220,9220,0
|
|
20241101,171200,93465040,9220,9220,9220,9220,0
|
|
20241101,171100,93465040,9220,9220,9220,9220,0
|
|
20241101,171000,93465040,9220,9220,9220,9220,0
|
|
20241101,170900,93465040,9220,9220,9220,9220,0
|
|
20241101,170800,93465040,9220,9220,9220,9220,0
|
|
20241101,170700,93465040,9220,9220,9220,9220,0
|
|
20241101,170600,93465040,9220,9220,9220,9220,1007
|
|
20241101,170500,93465040,9220,9220,9220,9220,0
|
|
20241101,170400,93465040,9220,9220,9220,9220,0
|
|
20241101,170300,93465040,9220,9220,9220,9220,0
|
|
20241101,170200,93465040,9220,9220,9220,9220,0
|
|
20241101,170100,93465040,9220,9220,9220,9220,0
|
|
20241101,170000,93465040,9220,9220,9220,9220,0
|
|
20241101,165900,93465040,9220,9220,9220,9220,0
|
|
20241101,165800,93465040,9220,9220,9220,9220,0
|
|
20241101,165700,93465040,9220,9220,9220,9220,0
|
|
20241101,165600,93465040,9220,9220,9220,9220,0
|
|
20241101,165500,93465040,9220,9220,9220,9220,0
|
|
20241101,165400,93465040,9220,9220,9220,9220,0
|
|
20241101,165300,93465040,9220,9220,9220,9220,0
|
|
20241101,165200,93465040,9220,9220,9220,9220,0
|
|
20241101,165100,93465040,9220,9220,9220,9220,0
|
|
20241101,165000,93465040,9220,9220,9220,9220,0
|
|
20241101,164900,93465040,9220,9220,9220,9220,0
|
|
20241101,164800,93465040,9220,9220,9220,9220,0
|
|
20241101,164700,93465040,9220,9220,9220,9220,0
|
|
20241101,164600,93465040,9220,9220,9220,9220,0
|
|
20241101,164500,93465040,9220,9220,9220,9220,0
|
|
20241101,164400,93465040,9220,9220,9220,9220,0
|
|
20241101,164300,93465040,9220,9220,9220,9220,0
|
|
20241101,164200,93465040,9220,9220,9220,9220,0
|
|
20241101,164100,93465040,9220,9220,9220,9220,0
|
|
20241101,164000,93465040,9220,9220,9220,9220,0
|
|
20241101,163900,93465040,9220,9220,9220,9220,0
|
|
20241101,163800,93465040,9220,9220,9220,9220,0
|
|
20241101,163700,93465040,9220,9220,9220,9220,0
|
|
20241101,163600,93465040,9220,9220,9220,9220,1007
|
|
20241101,163500,93465040,9220,9220,9220,9220,0
|
|
20241101,163400,93465040,9220,9220,9220,9220,0
|
|
20241101,163300,93465040,9220,9220,9220,9220,0
|
|
20241101,163200,93465040,9220,9220,9220,9220,0
|
|
20241101,163100,93465040,9220,9220,9220,9220,0
|
|
20241101,163000,93465040,9220,9220,9220,9220,0
|
|
20241101,162900,93465040,9220,9220,9220,9220,0
|
|
20241101,162800,93465040,9220,9220,9220,9220,0
|
|
20241101,162700,93465040,9220,9220,9220,9220,0
|
|
20241101,162600,93465040,9220,9220,9220,9220,0
|
|
20241101,162500,93465040,9220,9220,9220,9220,0
|
|
20241101,162400,93465040,9220,9220,9220,9220,0
|
|
20241101,162300,93465040,9220,9220,9220,9220,0
|
|
20241101,162200,93465040,9220,9220,9220,9220,0
|
|
20241101,162100,93465040,9220,9220,9220,9220,0
|
|
20241101,162000,93465040,9220,9220,9220,9220,0
|
|
20241101,161900,93465040,9220,9220,9220,9220,0
|
|
20241101,161800,93465040,9220,9220,9220,9220,0
|
|
20241101,161700,93465040,9220,9220,9220,9220,0
|
|
20241101,161600,93465040,9220,9220,9220,9220,0
|
|
20241101,161500,93465040,9220,9220,9220,9220,0
|
|
20241101,161400,93465040,9220,9220,9220,9220,0
|
|
20241101,161300,93465040,9220,9220,9220,9220,0
|
|
20241101,161200,93465040,9220,9220,9220,9220,0
|
|
20241101,161100,93465040,9220,9220,9220,9220,0
|
|
20241101,161000,93465040,9220,9220,9220,9220,0
|
|
20241101,160900,93465040,9220,9220,9220,9220,0
|
|
20241101,160800,93465040,9220,9220,9220,9220,0
|
|
20241101,160700,93465040,9220,9220,9220,9220,0
|
|
20241101,160600,93465040,9220,9220,9220,9220,1007
|
|
20241101,160500,93465040,9220,9220,9220,9220,0
|
|
20241101,160400,93465040,9220,9220,9220,9220,0
|
|
20241101,160300,93465040,9220,9220,9220,9220,0
|
|
20241101,160200,93465040,9220,9220,9220,9220,0
|
|
20241101,160100,93465040,9220,9220,9220,9220,0
|
|
20241101,160000,93465040,9220,9220,9220,9220,0
|
|
20241101,155900,93465040,9220,9220,9220,9220,0
|
|
20241101,155800,93465040,9220,9220,9220,9220,0
|
|
20241101,155700,93465040,9220,9220,9220,9220,0
|
|
20241101,155600,93465040,9220,9220,9220,9220,0
|
|
20241101,155500,93465040,9220,9220,9220,9220,0
|
|
20241101,155400,93465040,9220,9220,9220,9220,0
|
|
20241101,155300,93465040,9220,9220,9220,9220,0
|
|
20241101,155200,93465040,9220,9220,9220,9220,0
|
|
20241101,155100,93465040,9220,9220,9220,9220,0
|
|
20241101,155000,93465040,9220,9220,9220,9220,0
|
|
20241101,154900,93465040,9220,9220,9220,9220,0
|
|
20241101,154800,93465040,9220,9220,9220,9220,0
|
|
20241101,154700,93465040,9220,9220,9220,9220,0
|
|
20241101,154600,93465040,9220,9220,9220,9220,0
|
|
20241101,154500,93465040,9220,9220,9220,9220,0
|
|
20241101,154400,93465040,9220,9220,9220,9220,0
|
|
20241101,154300,93465040,9220,9220,9220,9220,0
|
|
20241101,154200,93465040,9220,9220,9220,9220,0
|
|
20241101,154100,93465040,9220,9220,9220,9220,0
|
|
20241101,154000,93465040,9220,9220,9220,9220,0
|
|
20241101,153900,93465040,9220,9220,9220,9220,0
|
|
20241101,153800,93465040,9220,9220,9220,9220,0
|
|
20241101,153700,93465040,9220,9220,9220,9220,0
|
|
20241101,153600,93465040,9220,9220,9220,9220,1007
|
|
20241101,153500,93465040,9220,9220,9220,9220,0
|
|
20241101,153400,93465040,9220,9220,9220,9220,0
|
|
20241101,153300,93465040,9220,9220,9220,9220,0
|
|
20241101,153200,93465040,9220,9220,9220,9220,0
|
|
20241101,153100,93465040,9220,9220,9220,9220,0
|
|
20241101,153000,93465040,9220,9220,9220,9220,1007
|
|
20241101,152900,84180500,9220,9220,9220,9220,0
|
|
20241101,152800,84180500,9220,9220,9220,9220,0
|
|
20241101,152700,84180500,9220,9220,9220,9220,0
|
|
20241101,152600,84180500,9220,9220,9220,9220,0
|
|
20241101,152500,84180500,9220,9220,9220,9220,0
|
|
20241101,152400,84180500,9220,9220,9220,9220,0
|
|
20241101,152300,84180500,9220,9220,9220,9220,0
|
|
20241101,152200,84180500,9220,9220,9220,9220,0
|
|
20241101,152100,84180500,9220,9220,9220,9220,0
|
|
20241101,152000,84180500,9220,9220,9220,9220,0
|
|
20241101,151900,84180500,9220,9230,9230,9210,1653
|
|
20241101,151800,68945920,9230,9230,9230,9230,0
|
|
20241101,151700,68945920,9230,9230,9230,9230,0
|
|
20241101,151600,68945920,9230,9230,9230,9230,0
|
|
20241101,151500,68945920,9230,9230,9230,9230,0
|
|
20241101,151400,68945920,9230,9230,9230,9230,0
|
|
20241101,151300,68945920,9230,9230,9230,9230,0
|
|
20241101,151200,68945920,9230,9230,9230,9230,0
|
|
20241101,151100,68945920,9230,9230,9230,9230,0
|
|
20241101,151000,68945920,9230,9230,9230,9230,0
|
|
20241101,150900,68945920,9230,9230,9230,9230,0
|
|
20241101,150800,68945920,9230,9230,9230,9230,0
|
|
20241101,150700,68945920,9230,9230,9230,9230,300
|
|
20241101,150600,66176920,9230,9230,9230,9230,50
|
|
20241101,150500,65715420,9230,9230,9230,9230,0
|
|
20241101,150400,65715420,9230,9240,9240,9230,272
|
|
20241101,150300,63204850,9230,9230,9230,9230,0
|
|
20241101,150200,63204850,9230,9230,9230,9230,0
|
|
20241101,150100,63204850,9230,9230,9230,9230,0
|
|
20241101,150000,63204850,9230,9230,9230,9230,0
|
|
20241101,145900,63204850,9230,9230,9230,9230,0
|
|
20241101,145800,63204850,9230,9230,9230,9230,0
|
|
20241101,145700,63204850,9230,9230,9230,9230,0
|
|
20241101,145600,63204850,9230,9230,9230,9230,0
|
|
20241101,145500,63204850,9230,9230,9230,9230,0
|
|
20241101,145400,63204850,9230,9230,9230,9230,0
|
|
20241101,145300,63204850,9230,9230,9230,9230,0
|
|
20241101,145200,63204850,9230,9230,9230,9230,0
|
|
20241101,145100,63204850,9230,9230,9230,9230,0
|
|
20241101,145000,63204850,9230,9230,9230,9230,0
|
|
20241101,144900,63204850,9230,9230,9230,9230,0
|
|
20241101,144800,63204850,9230,9230,9230,9230,10
|
|
20241101,144700,63112550,9230,9230,9230,9230,0
|
|
20241101,144600,63112550,9230,9230,9230,9230,0
|
|
20241101,144500,63112550,9230,9230,9230,9230,0
|
|
20241101,144400,63112550,9230,9230,9230,9230,0
|
|
20241101,144300,63112550,9230,9230,9230,9230,0
|
|
20241101,144200,63112550,9230,9230,9230,9230,100
|
|
20241101,144100,62189550,9230,9230,9230,9230,0
|
|
20241101,144000,62189550,9230,9230,9230,9230,0
|
|
20241101,143900,62189550,9230,9230,9230,9230,0
|
|
20241101,143800,62189550,9230,9230,9230,9230,0
|
|
20241101,143700,62189550,9230,9230,9230,9230,0
|
|
20241101,143600,62189550,9230,9230,9230,9230,0
|
|
20241101,143500,62189550,9230,9230,9230,9230,0
|
|
20241101,143400,62189550,9230,9230,9230,9230,0
|
|
20241101,143300,62189550,9230,9240,9240,9230,100
|
|
20241101,143200,61266040,9250,9250,9250,9250,2
|
|
20241101,143100,61247540,9240,9240,9240,9240,0
|
|
20241101,143000,61247540,9240,9240,9240,9240,0
|
|
20241101,142900,61247540,9240,9240,9240,9240,0
|
|
20241101,142800,61247540,9240,9240,9240,9240,0
|
|
20241101,142700,61247540,9240,9250,9250,9240,549
|
|
20241101,142600,56174680,9250,9250,9250,9250,0
|
|
20241101,142500,56174680,9250,9250,9250,9250,0
|
|
20241101,142400,56174680,9250,9250,9250,9250,0
|
|
20241101,142300,56174680,9250,9250,9250,9250,0
|
|
20241101,142200,56174680,9250,9250,9250,9250,8
|
|
20241101,142100,56100680,9260,9260,9260,9260,0
|
|
20241101,142000,56100680,9260,9260,9260,9260,97
|
|
20241101,141900,55202460,9260,9260,9260,9260,0
|
|
20241101,141800,55202460,9260,9260,9260,9260,1
|
|
20241101,141700,55193200,9240,9240,9240,9240,0
|
|
20241101,141600,55193200,9240,9240,9240,9240,0
|
|
20241101,141500,55193200,9240,9240,9240,9240,0
|
|
20241101,141400,55193200,9240,9240,9240,9240,0
|
|
20241101,141300,55193200,9240,9240,9240,9240,0
|
|
20241101,141200,55193200,9240,9240,9240,9240,1
|
|
20241101,141100,55183960,9260,9260,9260,9260,0
|
|
20241101,141000,55183960,9260,9260,9260,9260,0
|
|
20241101,140900,55183960,9260,9260,9260,9260,0
|
|
20241101,140800,55183960,9260,9260,9260,9260,0
|
|
20241101,140700,55183960,9260,9260,9260,9260,0
|
|
20241101,140600,55183960,9260,9260,9260,9260,0
|
|
20241101,140500,55183960,9260,9260,9260,9260,0
|
|
20241101,140400,55183960,9260,9260,9260,9260,0
|
|
20241101,140300,55183960,9260,9260,9260,9260,0
|
|
20241101,140200,55183960,9260,9250,9260,9250,200
|
|
20241101,140100,53332610,9250,9250,9250,9250,0
|
|
20241101,140000,53332610,9250,9250,9250,9250,0
|
|
20241101,135900,53332610,9250,9250,9250,9250,0
|
|
20241101,135800,53332610,9250,9250,9250,9250,5
|
|
20241101,135700,53286360,9240,9240,9240,9240,0
|
|
20241101,135600,53286360,9240,9240,9240,9240,225
|
|
20241101,135500,51207360,9240,9240,9240,9240,0
|
|
20241101,135400,51207360,9240,9240,9240,9240,0
|
|
20241101,135300,51207360,9240,9240,9240,9240,0
|
|
20241101,135200,51207360,9240,9240,9240,9240,0
|
|
20241101,135100,51207360,9240,9240,9240,9240,0
|
|
20241101,135000,51207360,9240,9240,9240,9240,0
|
|
20241101,134900,51207360,9240,9240,9240,9240,0
|
|
20241101,134800,51207360,9240,9240,9240,9240,0
|
|
20241101,134700,51207360,9240,9240,9240,9240,0
|
|
20241101,134600,51207360,9240,9240,9240,9240,0
|
|
20241101,134500,51207360,9240,9240,9240,9240,0
|
|
20241101,134400,51207360,9240,9240,9240,9240,0
|
|
20241101,134300,51207360,9240,9240,9240,9240,0
|
|
20241101,134200,51207360,9240,9240,9240,9240,0
|
|
20241101,134100,51207360,9240,9240,9240,9240,0
|
|
20241101,134000,51207360,9240,9240,9240,9240,0
|
|
20241101,133900,51207360,9240,9240,9240,9240,0
|
|
20241101,133800,51207360,9240,9240,9240,9240,0
|
|
20241101,133700,51207360,9240,9240,9240,9240,0
|
|
20241101,133600,51207360,9240,9240,9240,9240,0
|
|
20241101,133500,51207360,9240,9240,9240,9240,230
|
|
20241101,133400,49082160,9260,9260,9260,9260,0
|
|
20241101,133300,49082160,9260,9260,9260,9260,0
|
|
20241101,133200,49082160,9260,9260,9260,9260,0
|
|
20241101,133100,49082160,9260,9260,9260,9260,0
|
|
20241101,133000,49082160,9260,9260,9260,9260,1
|
|
20241101,132900,49072900,9250,9250,9250,9250,1
|
|
20241101,132800,49063650,9250,9250,9250,9250,0
|
|
20241101,132700,49063650,9250,9250,9250,9250,0
|
|
20241101,132600,49063650,9250,9250,9250,9250,0
|
|
20241101,132500,49063650,9250,9250,9250,9250,49
|
|
20241101,132400,48610400,9250,9250,9250,9250,201
|
|
20241101,132300,46751150,9250,9250,9250,9250,35
|
|
20241101,132200,46427400,9250,9250,9250,9250,15
|
|
20241101,132100,46288650,9260,9260,9260,9260,0
|
|
20241101,132000,46288650,9260,9260,9260,9260,0
|
|
20241101,131900,46288650,9260,9260,9260,9260,0
|
|
20241101,131800,46288650,9260,9260,9260,9260,0
|
|
20241101,131700,46288650,9260,9260,9260,9260,0
|
|
20241101,131600,46288650,9260,9250,9260,9250,286
|
|
20241101,131500,43643140,9250,9250,9250,9250,0
|
|
20241101,131400,43643140,9250,9250,9250,9250,0
|
|
20241101,131300,43643140,9250,9250,9250,9250,0
|
|
20241101,131200,43643140,9250,9250,9250,9250,0
|
|
20241101,131100,43643140,9250,9250,9250,9250,0
|
|
20241101,131000,43643140,9250,9250,9250,9250,0
|
|
20241101,130900,43643140,9250,9250,9250,9250,0
|
|
20241101,130800,43643140,9250,9250,9250,9250,0
|
|
20241101,130700,43643140,9250,9250,9250,9250,0
|
|
20241101,130600,43643140,9250,9250,9250,9250,49
|
|
20241101,130500,43189890,9250,9250,9250,9250,0
|
|
20241101,130400,43189890,9250,9250,9250,9250,71
|
|
20241101,130300,42533140,9250,9250,9250,9250,0
|
|
20241101,130200,42533140,9250,9250,9250,9250,0
|
|
20241101,130100,42533140,9250,9250,9250,9250,0
|
|
20241101,130000,42533140,9250,9250,9250,9250,0
|
|
20241101,125900,42533140,9250,9250,9250,9250,0
|
|
20241101,125800,42533140,9250,9250,9250,9250,0
|
|
20241101,125700,42533140,9250,9250,9250,9250,0
|
|
20241101,125600,42533140,9250,9250,9250,9250,0
|
|
20241101,125500,42533140,9250,9250,9250,9250,21
|
|
20241101,125400,42338890,9260,9260,9260,9260,0
|
|
20241101,125300,42338890,9260,9260,9260,9260,1
|
|
20241101,125200,42329630,9250,9250,9250,9250,19
|
|
20241101,125100,42153880,9250,9250,9250,9250,0
|
|
20241101,125000,42153880,9250,9250,9250,9250,0
|
|
20241101,124900,42153880,9250,9250,9250,9250,0
|
|
20241101,124800,42153880,9250,9250,9250,9250,0
|
|
20241101,124700,42153880,9250,9250,9250,9250,0
|
|
20241101,124600,42153880,9250,9250,9250,9250,122
|
|
20241101,124500,41025380,9250,9250,9250,9250,0
|
|
20241101,124400,41025380,9250,9250,9250,9250,0
|
|
20241101,124300,41025380,9250,9250,9250,9250,0
|
|
20241101,124200,41025380,9250,9250,9250,9250,0
|
|
20241101,124100,41025380,9250,9250,9250,9250,0
|
|
20241101,124000,41025380,9250,9250,9250,9250,0
|
|
20241101,123900,41025380,9250,9250,9250,9250,0
|
|
20241101,123800,41025380,9250,9250,9250,9250,0
|
|
20241101,123700,41025380,9250,9250,9250,9250,82
|
|
20241101,123600,40266880,9250,9250,9250,9250,0
|
|
20241101,123500,40266880,9250,9250,9250,9250,0
|
|
20241101,123400,40266880,9250,9250,9250,9250,5
|
|
20241101,123300,40220630,9250,9250,9250,9250,1
|
|
20241101,123200,40211380,9260,9260,9260,9260,0
|
|
20241101,123100,40211380,9260,9260,9260,9260,1
|
|
20241101,123000,40202120,9250,9250,9250,9250,0
|
|
20241101,122900,40202120,9250,9250,9250,9250,0
|
|
20241101,122800,40202120,9250,9250,9250,9250,0
|
|
20241101,122700,40202120,9250,9250,9250,9250,0
|
|
20241101,122600,40202120,9250,9250,9250,9250,0
|
|
20241101,122500,40202120,9250,9250,9250,9250,0
|
|
20241101,122400,40202120,9250,9250,9250,9250,0
|
|
20241101,122300,40202120,9250,9250,9250,9250,0
|
|
20241101,122200,40202120,9250,9250,9250,9250,0
|
|
20241101,122100,40202120,9250,9250,9250,9250,0
|
|
20241101,122000,40202120,9250,9250,9250,9250,0
|
|
20241101,121900,40202120,9250,9250,9250,9250,0
|
|
20241101,121800,40202120,9250,9250,9250,9250,0
|
|
20241101,121700,40202120,9250,9250,9250,9250,0
|
|
20241101,121600,40202120,9250,9250,9250,9250,0
|
|
20241101,121500,40202120,9250,9250,9250,9250,0
|
|
20241101,121400,40202120,9250,9250,9250,9250,0
|
|
20241101,121300,40202120,9250,9250,9250,9250,2
|
|
20241101,121200,40183620,9250,9250,9250,9250,0
|
|
20241101,121100,40183620,9250,9250,9250,9250,0
|
|
20241101,121000,40183620,9250,9250,9250,9250,0
|
|
20241101,120900,40183620,9250,9250,9250,9250,0
|
|
20241101,120800,40183620,9250,9250,9250,9250,0
|
|
20241101,120700,40183620,9250,9250,9250,9250,15
|
|
20241101,120600,40044870,9250,9250,9250,9250,6
|
|
20241101,120500,39989370,9250,9250,9250,9250,0
|
|
20241101,120400,39989370,9250,9250,9250,9250,0
|
|
20241101,120300,39989370,9250,9250,9250,9250,279
|
|
20241101,120200,37408620,9250,9250,9250,9250,10
|
|
20241101,120100,37316120,9270,9270,9270,9270,0
|
|
20241101,120000,37316120,9270,9270,9270,9270,0
|
|
20241101,115900,37316120,9270,9270,9270,9270,0
|
|
20241101,115800,37316120,9270,9250,9270,9250,317
|
|
20241101,115700,34381870,9250,9250,9250,9250,0
|
|
20241101,115600,34381870,9250,9250,9250,9250,0
|
|
20241101,115500,34381870,9250,9250,9250,9250,1
|
|
20241101,115400,34372620,9260,9270,9270,9260,11
|
|
20241101,115300,34270750,9260,9260,9260,9260,0
|
|
20241101,115200,34270750,9260,9250,9260,9250,696
|
|
20241101,115100,27832720,9240,9240,9240,9240,311
|
|
20241101,115000,24959080,9240,9240,9240,9240,0
|
|
20241101,114900,24959080,9240,9240,9240,9240,0
|
|
20241101,114800,24959080,9240,9240,9240,9240,0
|
|
20241101,114700,24959080,9240,9240,9240,9240,0
|
|
20241101,114600,24959080,9240,9240,9240,9240,0
|
|
20241101,114500,24959080,9240,9240,9240,9240,0
|
|
20241101,114400,24959080,9240,9240,9240,9240,0
|
|
20241101,114300,24959080,9240,9240,9240,9240,0
|
|
20241101,114200,24959080,9240,9240,9240,9240,0
|
|
20241101,114100,24959080,9240,9240,9240,9240,0
|
|
20241101,114000,24959080,9240,9240,9240,9240,0
|
|
20241101,113900,24959080,9240,9240,9240,9240,50
|
|
20241101,113800,24497080,9240,9240,9240,9240,0
|
|
20241101,113700,24497080,9240,9240,9240,9240,0
|
|
20241101,113600,24497080,9240,9240,9240,9240,1
|
|
20241101,113500,24487840,9240,9240,9240,9240,0
|
|
20241101,113400,24487840,9240,9240,9240,9240,0
|
|
20241101,113300,24487840,9240,9240,9240,9240,0
|
|
20241101,113200,24487840,9240,9240,9240,9240,0
|
|
20241101,113100,24487840,9240,9240,9240,9240,0
|
|
20241101,113000,24487840,9240,9240,9240,9240,0
|
|
20241101,112900,24487840,9240,9240,9240,9240,0
|
|
20241101,112800,24487840,9240,9240,9240,9240,0
|
|
20241101,112700,24487840,9240,9240,9240,9240,20
|
|
20241101,112600,24303040,9240,9240,9240,9240,0
|
|
20241101,112500,24303040,9240,9240,9240,9240,20
|
|
20241101,112400,24118240,9240,9240,9240,9240,0
|
|
20241101,112300,24118240,9240,9240,9240,9240,0
|
|
20241101,112200,24118240,9240,9240,9240,9240,0
|
|
20241101,112100,24118240,9240,9240,9240,9240,0
|
|
20241101,112000,24118240,9240,9240,9240,9240,0
|
|
20241101,111900,24118240,9240,9240,9240,9240,0
|
|
20241101,111800,24118240,9240,9240,9240,9240,0
|
|
20241101,111700,24118240,9240,9240,9240,9240,0
|
|
20241101,111600,24118240,9240,9240,9240,9240,1
|
|
20241101,111500,24109000,9240,9240,9240,9240,0
|
|
20241101,111400,24109000,9240,9240,9240,9240,0
|
|
20241101,111300,24109000,9240,9240,9240,9240,0
|
|
20241101,111200,24109000,9240,9240,9240,9240,0
|
|
20241101,111100,24109000,9240,9240,9240,9240,0
|
|
20241101,111000,24109000,9240,9240,9240,9240,0
|
|
20241101,110900,24109000,9240,9240,9240,9240,0
|
|
20241101,110800,24109000,9240,9220,9240,9220,21
|
|
20241101,110700,23915360,9220,9220,9220,9220,0
|
|
20241101,110600,23915360,9220,9220,9220,9220,0
|
|
20241101,110500,23915360,9220,9220,9220,9220,0
|
|
20241101,110400,23915360,9220,9220,9220,9220,0
|
|
20241101,110300,23915360,9220,9220,9220,9220,60
|
|
20241101,110200,23362160,9220,9220,9220,9220,0
|
|
20241101,110100,23362160,9220,9220,9220,9220,6
|
|
20241101,110000,23306840,9220,9220,9220,9220,0
|
|
20241101,105900,23306840,9220,9220,9220,9220,0
|
|
20241101,105800,23306840,9220,9220,9220,9220,0
|
|
20241101,105700,23306840,9220,9220,9220,9220,0
|
|
20241101,105600,23306840,9220,9220,9220,9220,60
|
|
20241101,105500,22753640,9220,9220,9220,9220,1
|
|
20241101,105400,22744420,9220,9220,9220,9220,0
|
|
20241101,105300,22744420,9220,9220,9220,9220,0
|
|
20241101,105200,22744420,9220,9220,9220,9220,0
|
|
20241101,105100,22744420,9220,9220,9220,9220,50
|
|
20241101,105000,22283420,9220,9220,9220,9220,30
|
|
20241101,104900,22006820,9220,9220,9220,9220,0
|
|
20241101,104800,22006820,9220,9220,9220,9220,200
|
|
20241101,104700,20162820,9240,9240,9240,9240,1
|
|
20241101,104600,20153580,9250,9250,9250,9250,0
|
|
20241101,104500,20153580,9250,9250,9250,9250,0
|
|
20241101,104400,20153580,9250,9250,9250,9250,0
|
|
20241101,104300,20153580,9250,9250,9250,9250,0
|
|
20241101,104200,20153580,9250,9250,9250,9250,0
|
|
20241101,104100,20153580,9250,9250,9250,9250,1
|
|
20241101,104000,20144330,9220,9220,9220,9220,0
|
|
20241101,103900,20144330,9220,9220,9220,9220,200
|
|
20241101,103800,18300330,9250,9250,9250,9250,0
|
|
20241101,103700,18300330,9250,9250,9250,9250,0
|
|
20241101,103600,18300330,9250,9250,9250,9250,0
|
|
20241101,103500,18300330,9250,9230,9250,9230,2
|
|
20241101,103400,18281850,9220,9220,9220,9220,450
|
|
20241101,103300,14132850,9220,9220,9220,9220,0
|
|
20241101,103200,14132850,9220,9220,9220,9220,0
|
|
20241101,103100,14132850,9220,9240,9240,9220,214
|
|
20241101,103000,12159620,9240,9240,9240,9240,1
|
|
20241101,102900,12150380,9250,9250,9250,9250,0
|
|
20241101,102800,12150380,9250,9250,9250,9250,0
|
|
20241101,102700,12150380,9250,9250,9250,9250,1
|
|
20241101,102600,12141130,9230,9230,9230,9230,0
|
|
20241101,102500,12141130,9230,9230,9230,9230,0
|
|
20241101,102400,12141130,9230,9230,9230,9230,0
|
|
20241101,102300,12141130,9230,9230,9230,9230,0
|
|
20241101,102200,12141130,9230,9240,9240,9230,250
|
|
20241101,102100,9833490,9250,9250,9250,9250,1
|
|
20241101,102000,9824240,9240,9240,9240,9240,0
|
|
20241101,101900,9824240,9240,9240,9240,9240,0
|
|
20241101,101800,9824240,9240,9240,9240,9240,8
|
|
20241101,101700,9750320,9250,9250,9250,9250,0
|
|
20241101,101600,9750320,9250,9250,9250,9250,1
|
|
20241101,101500,9741070,9240,9240,9240,9240,0
|
|
20241101,101400,9741070,9240,9240,9240,9240,5
|
|
20241101,101300,9694870,9240,9240,9240,9240,50
|
|
20241101,101200,9232870,9250,9250,9250,9250,20
|
|
20241101,101100,9047870,9250,9250,9250,9250,10
|
|
20241101,101000,8955370,9250,9250,9250,9250,0
|
|
20241101,100900,8955370,9250,9250,9250,9250,0
|
|
20241101,100800,8955370,9250,9250,9250,9250,3
|
|
20241101,100700,8927620,9250,9250,9250,9250,0
|
|
20241101,100600,8927620,9250,9250,9250,9250,1
|
|
20241101,100500,8918370,9250,9250,9250,9250,0
|
|
20241101,100400,8918370,9250,9250,9250,9250,0
|
|
20241101,100300,8918370,9250,9250,9250,9250,0
|
|
20241101,100200,8918370,9250,9250,9250,9250,0
|
|
20241101,100100,8918370,9250,9250,9250,9250,0
|
|
20241101,100000,8918370,9250,9250,9250,9250,0
|
|
20241101,095900,8918370,9250,9250,9250,9250,0
|
|
20241101,095800,8918370,9250,9250,9250,9250,0
|
|
20241101,095700,8918370,9250,9250,9250,9250,0
|
|
20241101,095600,8918370,9250,9250,9250,9250,0
|
|
20241101,095500,8918370,9250,9250,9250,9250,50
|
|
20241101,095400,8455870,9250,9250,9250,9250,0
|
|
20241101,095300,8455870,9250,9250,9250,9250,0
|
|
20241101,095200,8455870,9250,9250,9250,9250,0
|
|
20241101,095100,8455870,9250,9250,9250,9250,0
|
|
20241101,095000,8455870,9250,9250,9250,9250,0
|
|
20241101,094900,8455870,9250,9250,9250,9250,0
|
|
20241101,094800,8455870,9250,9250,9250,9250,0
|
|
20241101,094700,8455870,9250,9250,9250,9250,0
|
|
20241101,094600,8455870,9250,9250,9250,9250,0
|
|
20241101,094500,8455870,9250,9250,9250,9250,5
|
|
20241101,094400,8409620,9250,9250,9250,9250,1
|
|
20241101,094300,8400370,9230,9230,9230,9230,0
|
|
20241101,094200,8400370,9230,9230,9230,9230,0
|
|
20241101,094100,8400370,9230,9230,9230,9230,0
|
|
20241101,094000,8400370,9230,9230,9230,9230,22
|
|
20241101,093900,8197310,9250,9250,9250,9250,0
|
|
20241101,093800,8197310,9250,9250,9250,9250,1
|
|
20241101,093700,8188060,9250,9250,9250,9250,1
|
|
20241101,093600,8178810,9250,9250,9250,9250,2
|
|
20241101,093500,8160310,9250,9250,9250,9250,2
|
|
20241101,093400,8141810,9260,9260,9260,9260,0
|
|
20241101,093300,8141810,9260,9260,9260,9260,0
|
|
20241101,093200,8141810,9260,9260,9260,9260,0
|
|
20241101,093100,8141810,9260,9250,9260,9250,4
|
|
20241101,093000,8104790,9230,9230,9230,9230,0
|
|
20241101,092900,8104790,9230,9250,9250,9230,511
|
|
20241101,092800,3383110,9260,9260,9260,9260,2
|
|
20241101,092700,3364590,9260,9260,9260,9260,2
|
|
20241101,092600,3346070,9240,9240,9240,9240,0
|
|
20241101,092500,3346070,9240,9240,9240,9240,61
|
|
20241101,092400,2782430,9240,9240,9240,9240,0
|
|
20241101,092300,2782430,9240,9240,9240,9240,19
|
|
20241101,092200,2606870,9240,9240,9240,9240,0
|
|
20241101,092100,2606870,9240,9240,9240,9240,0
|
|
20241101,092000,2606870,9240,9240,9240,9240,0
|
|
20241101,091900,2606870,9240,9240,9240,9240,0
|
|
20241101,091800,2606870,9240,9240,9240,9240,5
|
|
20241101,091700,2560670,9240,9250,9250,9240,222
|
|
20241101,091600,508250,9250,9250,9250,9250,2
|
|
20241101,091500,489750,9250,9250,9250,9250,0
|
|
20241101,091400,489750,9250,9260,9260,9250,11
|
|
20241101,091300,387900,9270,9270,9270,9270,4
|
|
20241101,091200,350820,9270,9270,9270,9270,0
|
|
20241101,091100,350820,9270,9270,9270,9270,1
|
|
20241101,091000,341550,9270,9270,9270,9270,0
|
|
20241101,090900,341550,9270,9270,9270,9270,0
|
|
20241101,090800,341550,9270,9270,9270,9270,0
|
|
20241101,090700,341550,9270,9270,9270,9270,0
|
|
20241101,090600,341550,9270,9270,9270,9270,1
|
|
20241101,090500,332280,9230,9230,9230,9230,0
|
|
20241101,090400,332280,9230,9230,9230,9230,0
|
|
20241101,090300,332280,9230,9230,9230,9230,0
|
|
20241101,090200,332280,9230,9230,9230,9230,25
|
|
20241101,090100,101530,9230,9230,9230,9230,0
|
|
20241101,090000,101530,9230,9230,9230,9230,11
|