630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,192700,918850635,4720,4720,4720,4720,870
|
|
20241106,192600,918850635,4720,4720,4720,4720,0
|
|
20241106,192500,918850635,4720,4720,4720,4720,0
|
|
20241106,192400,918850635,4720,4720,4720,4720,0
|
|
20241106,192300,918850635,4720,4720,4720,4720,0
|
|
20241106,192200,918850635,4720,4720,4720,4720,0
|
|
20241106,192100,918850635,4720,4720,4720,4720,0
|
|
20241106,192000,918850635,4720,4720,4720,4720,0
|
|
20241106,191900,918850635,4720,4720,4720,4720,0
|
|
20241106,191800,918850635,4720,4720,4720,4720,0
|
|
20241106,191700,918850635,4720,4720,4720,4720,0
|
|
20241106,191600,918850635,4720,4720,4720,4720,0
|
|
20241106,191500,918850635,4720,4720,4720,4720,0
|
|
20241106,191400,918850635,4720,4720,4720,4720,0
|
|
20241106,191300,918850635,4720,4720,4720,4720,0
|
|
20241106,191200,918850635,4720,4720,4720,4720,0
|
|
20241106,191100,918850635,4720,4720,4720,4720,0
|
|
20241106,191000,918850635,4720,4720,4720,4720,0
|
|
20241106,190900,918850635,4720,4720,4720,4720,0
|
|
20241106,190800,918850635,4720,4720,4720,4720,0
|
|
20241106,190700,918850635,4720,4720,4720,4720,0
|
|
20241106,190600,918850635,4720,4720,4720,4720,0
|
|
20241106,190500,918850635,4720,4720,4720,4720,0
|
|
20241106,190400,918850635,4720,4720,4720,4720,0
|
|
20241106,190300,918850635,4720,4720,4720,4720,0
|
|
20241106,190200,918850635,4720,4720,4720,4720,0
|
|
20241106,190100,918850635,4720,4720,4720,4720,0
|
|
20241106,190000,918850635,4720,4720,4720,4720,0
|
|
20241106,185900,918850635,4720,4720,4720,4720,0
|
|
20241106,185800,918850635,4720,4720,4720,4720,0
|
|
20241106,185700,918850635,4720,4720,4720,4720,870
|
|
20241106,185600,918850635,4720,4720,4720,4720,0
|
|
20241106,185500,918850635,4720,4720,4720,4720,0
|
|
20241106,185400,918850635,4720,4720,4720,4720,0
|
|
20241106,185300,918850635,4720,4720,4720,4720,0
|
|
20241106,185200,918850635,4720,4720,4720,4720,0
|
|
20241106,185100,918850635,4720,4720,4720,4720,0
|
|
20241106,185000,918850635,4720,4720,4720,4720,0
|
|
20241106,184900,918850635,4720,4720,4720,4720,0
|
|
20241106,184800,918850635,4720,4720,4720,4720,0
|
|
20241106,184700,918850635,4720,4720,4720,4720,0
|
|
20241106,184600,918850635,4720,4720,4720,4720,0
|
|
20241106,184500,918850635,4720,4720,4720,4720,0
|
|
20241106,184400,918850635,4720,4720,4720,4720,0
|
|
20241106,184300,918850635,4720,4720,4720,4720,0
|
|
20241106,184200,918850635,4720,4720,4720,4720,0
|
|
20241106,184100,918850635,4720,4720,4720,4720,0
|
|
20241106,184000,918850635,4720,4720,4720,4720,0
|
|
20241106,183900,918850635,4720,4720,4720,4720,0
|
|
20241106,183800,918850635,4720,4720,4720,4720,0
|
|
20241106,183700,918850635,4720,4720,4720,4720,0
|
|
20241106,183600,918850635,4720,4720,4720,4720,0
|
|
20241106,183500,918850635,4720,4720,4720,4720,0
|
|
20241106,183400,918850635,4720,4720,4720,4720,0
|
|
20241106,183300,918850635,4720,4720,4720,4720,0
|
|
20241106,183200,918850635,4720,4720,4720,4720,0
|
|
20241106,183100,918850635,4720,4720,4720,4720,0
|
|
20241106,183000,918850635,4720,4720,4720,4720,0
|
|
20241106,182900,918850635,4720,4720,4720,4720,0
|
|
20241106,182800,918850635,4720,4720,4720,4720,0
|
|
20241106,182700,918850635,4720,4720,4720,4720,870
|
|
20241106,182600,918850635,4720,4720,4720,4720,0
|
|
20241106,182500,918850635,4720,4720,4720,4720,0
|
|
20241106,182400,918850635,4720,4720,4720,4720,0
|
|
20241106,182300,918850635,4720,4720,4720,4720,0
|
|
20241106,182200,918850635,4720,4720,4720,4720,0
|
|
20241106,182100,918850635,4720,4720,4720,4720,0
|
|
20241106,182000,918850635,4720,4720,4720,4720,0
|
|
20241106,181900,918850635,4720,4720,4720,4720,0
|
|
20241106,181800,918850635,4720,4720,4720,4720,0
|
|
20241106,181700,918850635,4720,4720,4720,4720,0
|
|
20241106,181600,918850635,4720,4720,4720,4720,0
|
|
20241106,181500,918850635,4720,4720,4720,4720,0
|
|
20241106,181400,918850635,4720,4720,4720,4720,0
|
|
20241106,181300,918850635,4720,4720,4720,4720,0
|
|
20241106,181200,918850635,4720,4720,4720,4720,0
|
|
20241106,181100,918850635,4720,4720,4720,4720,0
|
|
20241106,181000,918850635,4720,4720,4720,4720,0
|
|
20241106,180900,918850635,4720,4720,4720,4720,0
|
|
20241106,180800,918850635,4720,4720,4720,4720,0
|
|
20241106,180700,918850635,4720,4720,4720,4720,0
|
|
20241106,180600,918850635,4720,4720,4720,4720,0
|
|
20241106,180500,918850635,4720,4720,4720,4720,0
|
|
20241106,180400,918850635,4720,4720,4720,4720,0
|
|
20241106,180300,918850635,4720,4720,4720,4720,0
|
|
20241106,180200,918850635,4720,4720,4720,4720,0
|
|
20241106,180100,918850635,4720,4720,4720,4720,0
|
|
20241106,180000,918850635,4720,4720,4720,4720,0
|
|
20241106,175900,918850635,4720,4720,4720,4720,0
|
|
20241106,175800,918850635,4720,4720,4720,4720,0
|
|
20241106,175700,918850635,4720,4720,4720,4720,870
|
|
20241106,175600,918850635,4720,4720,4720,4720,0
|
|
20241106,175500,918850635,4720,4720,4720,4720,0
|
|
20241106,175400,918850635,4720,4720,4720,4720,0
|
|
20241106,175300,918850635,4720,4720,4720,4720,0
|
|
20241106,175200,918850635,4720,4720,4720,4720,0
|
|
20241106,175100,918850635,4720,4720,4720,4720,0
|
|
20241106,175000,918850635,4720,4720,4720,4720,0
|
|
20241106,174900,918850635,4720,4720,4720,4720,0
|
|
20241106,174800,918850635,4720,4720,4720,4720,0
|
|
20241106,174700,918850635,4720,4720,4720,4720,0
|
|
20241106,174600,918850635,4720,4720,4720,4720,0
|
|
20241106,174500,918850635,4720,4720,4720,4720,0
|
|
20241106,174400,918850635,4720,4720,4720,4720,0
|
|
20241106,174300,918850635,4720,4720,4720,4720,0
|
|
20241106,174200,918850635,4720,4720,4720,4720,0
|
|
20241106,174100,918850635,4720,4720,4720,4720,0
|
|
20241106,174000,918850635,4720,4720,4720,4720,0
|
|
20241106,173900,918850635,4720,4720,4720,4720,0
|
|
20241106,173800,918850635,4720,4720,4720,4720,0
|
|
20241106,173700,918850635,4720,4720,4720,4720,0
|
|
20241106,173600,918850635,4720,4720,4720,4720,0
|
|
20241106,173500,918850635,4720,4720,4720,4720,0
|
|
20241106,173400,918850635,4720,4720,4720,4720,0
|
|
20241106,173300,918850635,4720,4720,4720,4720,0
|
|
20241106,173200,918850635,4720,4720,4720,4720,0
|
|
20241106,173100,918850635,4720,4720,4720,4720,0
|
|
20241106,173000,918850635,4720,4720,4720,4720,0
|
|
20241106,172900,918850635,4720,4720,4720,4720,0
|
|
20241106,172800,918850635,4720,4720,4720,4720,0
|
|
20241106,172700,918850635,4720,4720,4720,4720,870
|
|
20241106,172600,918850635,4720,4720,4720,4720,0
|
|
20241106,172500,918850635,4720,4720,4720,4720,0
|
|
20241106,172400,918850635,4720,4720,4720,4720,0
|
|
20241106,172300,918850635,4720,4720,4720,4720,0
|
|
20241106,172200,918850635,4720,4720,4720,4720,0
|
|
20241106,172100,918850635,4720,4720,4720,4720,0
|
|
20241106,172000,918850635,4720,4720,4720,4720,0
|
|
20241106,171900,918850635,4720,4720,4720,4720,0
|
|
20241106,171800,918850635,4720,4720,4720,4720,0
|
|
20241106,171700,918850635,4720,4720,4720,4720,0
|
|
20241106,171600,918850635,4720,4720,4720,4720,0
|
|
20241106,171500,918850635,4720,4720,4720,4720,0
|
|
20241106,171400,918850635,4720,4720,4720,4720,0
|
|
20241106,171300,918850635,4720,4720,4720,4720,0
|
|
20241106,171200,918850635,4720,4720,4720,4720,0
|
|
20241106,171100,918850635,4720,4720,4720,4720,0
|
|
20241106,171000,918850635,4720,4720,4720,4720,0
|
|
20241106,170900,918850635,4720,4720,4720,4720,0
|
|
20241106,170800,918850635,4720,4720,4720,4720,0
|
|
20241106,170700,918850635,4720,4720,4720,4720,0
|
|
20241106,170600,918850635,4720,4720,4720,4720,0
|
|
20241106,170500,918850635,4720,4720,4720,4720,0
|
|
20241106,170400,918850635,4720,4720,4720,4720,0
|
|
20241106,170300,918850635,4720,4720,4720,4720,0
|
|
20241106,170200,918850635,4720,4720,4720,4720,0
|
|
20241106,170100,918850635,4720,4720,4720,4720,0
|
|
20241106,170000,918850635,4720,4720,4720,4720,0
|
|
20241106,165900,918850635,4720,4720,4720,4720,0
|
|
20241106,165800,918850635,4720,4720,4720,4720,0
|
|
20241106,165700,918850635,4720,4720,4720,4720,870
|
|
20241106,165600,918850635,4720,4720,4720,4720,0
|
|
20241106,165500,918850635,4720,4720,4720,4720,0
|
|
20241106,165400,918850635,4720,4720,4720,4720,0
|
|
20241106,165300,918850635,4720,4720,4720,4720,0
|
|
20241106,165200,918850635,4720,4720,4720,4720,0
|
|
20241106,165100,918850635,4720,4720,4720,4720,0
|
|
20241106,165000,918850635,4720,4720,4720,4720,0
|
|
20241106,164900,918850635,4720,4720,4720,4720,0
|
|
20241106,164800,918850635,4720,4720,4720,4720,0
|
|
20241106,164700,918850635,4720,4720,4720,4720,0
|
|
20241106,164600,918850635,4720,4720,4720,4720,0
|
|
20241106,164500,918850635,4720,4720,4720,4720,0
|
|
20241106,164400,918850635,4720,4720,4720,4720,0
|
|
20241106,164300,918850635,4720,4720,4720,4720,0
|
|
20241106,164200,918850635,4720,4720,4720,4720,0
|
|
20241106,164100,918850635,4720,4720,4720,4720,0
|
|
20241106,164000,918850635,4720,4720,4720,4720,0
|
|
20241106,163900,918850635,4720,4720,4720,4720,0
|
|
20241106,163800,918850635,4720,4720,4720,4720,0
|
|
20241106,163700,918850635,4720,4720,4720,4720,0
|
|
20241106,163600,918850635,4720,4720,4720,4720,0
|
|
20241106,163500,918850635,4720,4720,4720,4720,0
|
|
20241106,163400,918850635,4720,4720,4720,4720,0
|
|
20241106,163300,918850635,4720,4720,4720,4720,0
|
|
20241106,163200,918850635,4720,4720,4720,4720,0
|
|
20241106,163100,918850635,4720,4720,4720,4720,0
|
|
20241106,163000,918850635,4720,4720,4720,4720,0
|
|
20241106,162900,918850635,4720,4720,4720,4720,0
|
|
20241106,162800,918850635,4720,4720,4720,4720,0
|
|
20241106,162700,918850635,4720,4720,4720,4720,870
|
|
20241106,162600,918850635,4720,4720,4720,4720,0
|
|
20241106,162500,918850635,4720,4720,4720,4720,0
|
|
20241106,162400,918850635,4720,4720,4720,4720,0
|
|
20241106,162300,918850635,4720,4720,4720,4720,0
|
|
20241106,162200,918850635,4720,4720,4720,4720,0
|
|
20241106,162100,918850635,4720,4720,4720,4720,0
|
|
20241106,162000,918850635,4720,4720,4720,4720,0
|
|
20241106,161900,918850635,4720,4720,4720,4720,0
|
|
20241106,161800,918850635,4720,4720,4720,4720,0
|
|
20241106,161700,918850635,4720,4720,4720,4720,0
|
|
20241106,161600,918850635,4720,4720,4720,4720,0
|
|
20241106,161500,918850635,4720,4720,4720,4720,0
|
|
20241106,161400,918850635,4720,4720,4720,4720,0
|
|
20241106,161300,918850635,4720,4720,4720,4720,0
|
|
20241106,161200,918850635,4720,4720,4720,4720,0
|
|
20241106,161100,918850635,4720,4720,4720,4720,0
|
|
20241106,161000,918850635,4720,4720,4720,4720,0
|
|
20241106,160900,918850635,4720,4720,4720,4720,0
|
|
20241106,160800,918850635,4720,4720,4720,4720,0
|
|
20241106,160700,918850635,4720,4720,4720,4720,0
|
|
20241106,160600,918850635,4720,4720,4720,4720,0
|
|
20241106,160500,918850635,4720,4720,4720,4720,0
|
|
20241106,160400,918850635,4720,4720,4720,4720,0
|
|
20241106,160300,918850635,4720,4720,4720,4720,0
|
|
20241106,160200,918850635,4720,4720,4720,4720,0
|
|
20241106,160100,918850635,4720,4720,4720,4720,0
|
|
20241106,160000,918850635,4720,4720,4720,4720,0
|
|
20241106,155900,918850635,4720,4720,4720,4720,0
|
|
20241106,155800,918850635,4720,4720,4720,4720,0
|
|
20241106,155700,918850635,4720,4720,4720,4720,870
|
|
20241106,155600,918850635,4720,4720,4720,4720,0
|
|
20241106,155500,918850635,4720,4720,4720,4720,0
|
|
20241106,155400,918850635,4720,4720,4720,4720,0
|
|
20241106,155300,918850635,4720,4720,4720,4720,0
|
|
20241106,155200,918850635,4720,4720,4720,4720,0
|
|
20241106,155100,918850635,4720,4720,4720,4720,0
|
|
20241106,155000,918850635,4720,4720,4720,4720,0
|
|
20241106,154900,918850635,4720,4720,4720,4720,0
|
|
20241106,154800,918850635,4720,4720,4720,4720,0
|
|
20241106,154700,918850635,4720,4720,4720,4720,0
|
|
20241106,154600,918850635,4720,4720,4720,4720,0
|
|
20241106,154500,918850635,4720,4720,4720,4720,0
|
|
20241106,154400,918850635,4720,4720,4720,4720,0
|
|
20241106,154300,918850635,4720,4720,4720,4720,0
|
|
20241106,154200,918850635,4720,4720,4720,4720,0
|
|
20241106,154100,918850635,4720,4720,4720,4720,0
|
|
20241106,154000,918850635,4720,4720,4720,4720,0
|
|
20241106,153900,918850635,4720,4720,4720,4720,0
|
|
20241106,153800,918850635,4720,4720,4720,4720,0
|
|
20241106,153700,918850635,4720,4720,4720,4720,0
|
|
20241106,153600,918850635,4720,4720,4720,4720,0
|
|
20241106,153500,918850635,4720,4720,4720,4720,0
|
|
20241106,153400,918850635,4720,4720,4720,4720,0
|
|
20241106,153300,918850635,4720,4720,4720,4720,0
|
|
20241106,153200,918850635,4720,4720,4720,4720,0
|
|
20241106,153100,918850635,4720,4720,4720,4720,0
|
|
20241106,153000,918850635,4720,4720,4720,4720,870
|
|
20241106,152900,914744235,4720,4720,4720,4720,0
|
|
20241106,152800,914744235,4720,4720,4720,4720,0
|
|
20241106,152700,914744235,4720,4720,4720,4720,0
|
|
20241106,152600,914744235,4720,4720,4720,4720,0
|
|
20241106,152500,914744235,4720,4720,4720,4720,0
|
|
20241106,152400,914744235,4720,4720,4720,4720,0
|
|
20241106,152300,914744235,4720,4720,4720,4720,0
|
|
20241106,152200,914744235,4720,4720,4720,4720,0
|
|
20241106,152100,914744235,4720,4720,4720,4720,0
|
|
20241106,152000,914744235,4720,4720,4720,4720,0
|
|
20241106,151900,914744235,4720,4715,4720,4715,1288
|
|
20241106,151800,908666105,4715,4710,4715,4710,341
|
|
20241106,151700,907059720,4710,4710,4710,4710,107
|
|
20241106,151600,906555750,4710,4700,4710,4700,279
|
|
20241106,151500,905243930,4705,4700,4720,4700,371
|
|
20241106,151400,903498780,4700,4700,4700,4700,11
|
|
20241106,151300,903447080,4700,4700,4700,4700,0
|
|
20241106,151200,903447080,4700,4700,4700,4700,255
|
|
20241106,151100,902248580,4720,4720,4720,4720,120
|
|
20241106,151000,901682180,4700,4700,4700,4700,1
|
|
20241106,150900,901677480,4720,4720,4720,4720,73
|
|
20241106,150800,901332920,4700,4710,4710,4700,456
|
|
20241106,150700,899188490,4710,4710,4710,4710,0
|
|
20241106,150600,899188490,4710,4710,4710,4710,0
|
|
20241106,150500,899188490,4710,4710,4710,4710,250
|
|
20241106,150400,898010990,4710,4710,4710,4710,0
|
|
20241106,150300,898010990,4710,4710,4710,4710,300
|
|
20241106,150200,896597990,4710,4710,4710,4710,58
|
|
20241106,150100,896324810,4705,4705,4705,4705,0
|
|
20241106,150000,896324810,4705,4690,4710,4690,72
|
|
20241106,145900,895986060,4695,4695,4695,4695,0
|
|
20241106,145800,895986060,4695,4700,4700,4695,968
|
|
20241106,145700,891441075,4695,4695,4695,4695,0
|
|
20241106,145600,891441075,4695,4695,4695,4695,0
|
|
20241106,145500,891441075,4695,4710,4710,4695,1797
|
|
20241106,145400,882992055,4710,4710,4710,4710,11
|
|
20241106,145300,882940245,4715,4725,4725,4715,938
|
|
20241106,145200,878512900,4730,4730,4730,4730,192
|
|
20241106,145100,877604740,4735,4735,4735,4735,0
|
|
20241106,145000,877604740,4735,4735,4735,4735,2
|
|
20241106,144900,877595270,4735,4735,4735,4735,0
|
|
20241106,144800,877595270,4735,4740,4740,4735,254
|
|
20241106,144700,876392175,4745,4745,4745,4745,0
|
|
20241106,144600,876392175,4745,4745,4745,4745,0
|
|
20241106,144500,876392175,4745,4745,4745,4745,101
|
|
20241106,144400,875912930,4745,4745,4745,4745,0
|
|
20241106,144300,875912930,4745,4745,4745,4745,0
|
|
20241106,144200,875912930,4745,4745,4745,4745,1
|
|
20241106,144100,875908185,4745,4765,4765,4745,48
|
|
20241106,144000,875679665,4770,4770,4770,4770,0
|
|
20241106,143900,875679665,4770,4770,4770,4770,1000
|
|
20241106,143800,870909665,4735,4735,4735,4735,0
|
|
20241106,143700,870909665,4735,4735,4735,4735,0
|
|
20241106,143600,870909665,4735,4735,4735,4735,0
|
|
20241106,143500,870909665,4735,4735,4735,4735,0
|
|
20241106,143400,870909665,4735,4735,4735,4735,0
|
|
20241106,143300,870909665,4735,4755,4755,4735,135
|
|
20241106,143200,870269480,4795,4795,4795,4795,0
|
|
20241106,143100,870269480,4795,4795,4795,4795,0
|
|
20241106,143000,870269480,4795,4795,4795,4795,30
|
|
20241106,142900,870125630,4795,4795,4795,4795,0
|
|
20241106,142800,870125630,4795,4795,4795,4795,0
|
|
20241106,142700,870125630,4795,4795,4795,4795,6
|
|
20241106,142600,870096860,4800,4800,4800,4800,0
|
|
20241106,142500,870096860,4800,4800,4800,4800,0
|
|
20241106,142400,870096860,4800,4800,4800,4800,0
|
|
20241106,142300,870096860,4800,4800,4800,4800,0
|
|
20241106,142200,870096860,4800,4800,4800,4800,0
|
|
20241106,142100,870096860,4800,4800,4800,4800,0
|
|
20241106,142000,870096860,4800,4740,4800,4740,9500
|
|
20241106,141900,824526415,4740,4740,4740,4740,6
|
|
20241106,141800,824497975,4730,4730,4730,4730,0
|
|
20241106,141700,824497975,4730,4730,4730,4730,0
|
|
20241106,141600,824497975,4730,4730,4730,4730,0
|
|
20241106,141500,824497975,4730,4730,4730,4730,30
|
|
20241106,141400,824356075,4740,4740,4740,4740,1000
|
|
20241106,141300,819616075,4740,4740,4740,4740,0
|
|
20241106,141200,819616075,4740,4740,4740,4740,0
|
|
20241106,141100,819616075,4740,4740,4740,4740,1
|
|
20241106,141000,819611335,4720,4720,4720,4720,0
|
|
20241106,140900,819611335,4720,4720,4720,4720,0
|
|
20241106,140800,819611335,4720,4720,4720,4720,0
|
|
20241106,140700,819611335,4720,4720,4720,4720,50
|
|
20241106,140600,819375335,4720,4720,4720,4720,0
|
|
20241106,140500,819375335,4720,4720,4720,4720,1
|
|
20241106,140400,819370615,4720,4720,4720,4720,260
|
|
20241106,140300,818143415,4720,4720,4720,4720,0
|
|
20241106,140200,818143415,4720,4720,4720,4720,0
|
|
20241106,140100,818143415,4720,4720,4720,4720,0
|
|
20241106,140000,818143415,4720,4740,4740,4720,1048
|
|
20241106,135900,813186315,4735,4735,4735,4735,0
|
|
20241106,135800,813186315,4735,4735,4735,4735,0
|
|
20241106,135700,813186315,4735,4735,4735,4735,0
|
|
20241106,135600,813186315,4735,4735,4735,4735,1
|
|
20241106,135500,813181580,4730,4765,4765,4730,5135
|
|
20241106,135400,788825745,4765,4795,4795,4765,23
|
|
20241106,135300,788715490,4795,4795,4795,4795,0
|
|
20241106,135200,788715490,4795,4795,4795,4795,40
|
|
20241106,135100,788523690,4795,4780,4795,4780,847
|
|
20241106,135000,784471025,4780,4780,4780,4780,50
|
|
20241106,134900,784232025,4765,4745,4765,4745,4894
|
|
20241106,134800,760989460,4730,4730,4745,4730,1430
|
|
20241106,134700,754220260,4730,4730,4730,4730,203
|
|
20241106,134600,753260070,4725,4725,4725,4725,50
|
|
20241106,134500,753023820,4735,4735,4735,4735,0
|
|
20241106,134400,753023820,4735,4735,4735,4735,0
|
|
20241106,134300,753023820,4735,4735,4735,4735,5
|
|
20241106,134200,753000145,4745,4745,4745,4745,3
|
|
20241106,134100,752985910,4745,4745,4745,4745,0
|
|
20241106,134000,752985910,4745,4745,4745,4745,196
|
|
20241106,133900,752055890,4745,4745,4745,4745,0
|
|
20241106,133800,752055890,4745,4745,4745,4745,0
|
|
20241106,133700,752055890,4745,4745,4745,4745,0
|
|
20241106,133600,752055890,4745,4745,4745,4745,28
|
|
20241106,133500,751923030,4720,4730,4730,4720,467
|
|
20241106,133400,749715390,4750,4750,4750,4750,50
|
|
20241106,133300,749477890,4720,4720,4720,4720,3
|
|
20241106,133200,749463730,4750,4750,4750,4750,12
|
|
20241106,133100,749406730,4750,4750,4750,4750,0
|
|
20241106,133000,749406730,4750,4730,4750,4730,200
|
|
20241106,132900,748459090,4720,4720,4720,4720,0
|
|
20241106,132800,748459090,4720,4730,4730,4720,44
|
|
20241106,132700,748250980,4720,4720,4720,4720,0
|
|
20241106,132600,748250980,4720,4720,4720,4720,30
|
|
20241106,132500,748109380,4730,4730,4730,4730,0
|
|
20241106,132400,748109380,4730,4730,4730,4730,0
|
|
20241106,132300,748109380,4730,4730,4730,4730,148
|
|
20241106,132200,747409340,4720,4720,4720,4720,15
|
|
20241106,132100,747338540,4720,4720,4720,4720,15
|
|
20241106,132000,747267740,4720,4720,4720,4720,0
|
|
20241106,131900,747267740,4720,4720,4720,4720,1722
|
|
20241106,131800,739139900,4725,4730,4730,4725,87
|
|
20241106,131700,738728510,4750,4750,4750,4750,100
|
|
20241106,131600,738253510,4750,4750,4750,4750,104
|
|
20241106,131500,737759510,4750,4750,4750,4750,229
|
|
20241106,131400,736671760,4750,4720,4750,4720,202
|
|
20241106,131300,735712820,4750,4720,4750,4720,250
|
|
20241106,131200,734526820,4720,4720,4720,4720,56
|
|
20241106,131100,734262500,4710,4710,4710,4710,0
|
|
20241106,131000,734262500,4710,4710,4710,4710,0
|
|
20241106,130900,734262500,4710,4690,4710,4670,340
|
|
20241106,130800,732669030,4705,4705,4705,4705,248
|
|
20241106,130700,731502190,4705,4705,4705,4705,0
|
|
20241106,130600,731502190,4705,4700,4705,4695,293
|
|
20241106,130500,730123790,4700,4700,4700,4700,0
|
|
20241106,130400,730123790,4700,4700,4700,4700,1068
|
|
20241106,130300,725104190,4700,4720,4720,4700,398
|
|
20241106,130200,723230700,4720,4725,4755,4720,596
|
|
20241106,130100,720416445,4730,4735,4735,4730,67
|
|
20241106,130000,720099315,4755,4755,4755,4755,0
|
|
20241106,125900,720099315,4755,4755,4755,4735,140
|
|
20241106,125800,719436255,4740,4750,4750,4740,899
|
|
20241106,125700,715174635,4760,4770,4770,4760,4
|
|
20241106,125600,715155575,4775,4775,4775,4775,10
|
|
20241106,125500,715107825,4780,4780,4780,4780,5
|
|
20241106,125400,715083925,4775,4775,4775,4775,5
|
|
20241106,125300,715060050,4780,4780,4780,4780,0
|
|
20241106,125200,715060050,4780,4780,4780,4780,90
|
|
20241106,125100,714629850,4780,4780,4780,4780,0
|
|
20241106,125000,714629850,4780,4780,4780,4780,0
|
|
20241106,124900,714629850,4780,4775,4780,4775,16
|
|
20241106,124800,714553425,4775,4775,4775,4775,20
|
|
20241106,124700,714457925,4745,4760,4775,4745,152
|
|
20241106,124600,713736370,4775,4775,4775,4775,1
|
|
20241106,124500,713731595,4740,4740,4740,4740,0
|
|
20241106,124400,713731595,4740,4740,4740,4740,1
|
|
20241106,124300,713726855,4740,4740,4740,4740,0
|
|
20241106,124200,713726855,4740,4740,4740,4740,229
|
|
20241106,124100,712641395,4740,4740,4740,4740,5
|
|
20241106,124000,712617695,4740,4745,4745,4740,1808
|
|
20241106,123900,704047620,4740,4775,4775,4740,2027
|
|
20241106,123800,694400135,4780,4780,4780,4780,17
|
|
20241106,123700,694318875,4780,4785,4785,4780,551
|
|
20241106,123600,691683390,4795,4785,4795,4785,50
|
|
20241106,123500,691443960,4795,4795,4795,4795,50
|
|
20241106,123400,691204210,4795,4790,4795,4790,2219
|
|
20241106,123300,680574430,4790,4790,4795,4790,1880
|
|
20241106,123200,671568730,4790,4795,4795,4790,502
|
|
20241106,123100,669164055,4795,4790,4795,4790,361
|
|
20241106,123000,667434860,4795,4805,4805,4795,3031
|
|
20241106,122900,652885290,4810,4815,4815,4810,2523
|
|
20241106,122800,640738325,4815,4820,4820,4815,110
|
|
20241106,122700,640208625,4815,4815,4815,4815,100
|
|
20241106,122600,639727125,4825,4825,4825,4825,0
|
|
20241106,122500,639727125,4825,4825,4825,4825,70
|
|
20241106,122400,639389375,4825,4825,4825,4825,0
|
|
20241106,122300,639389375,4825,4825,4825,4825,0
|
|
20241106,122200,639389375,4825,4825,4825,4825,0
|
|
20241106,122100,639389375,4825,4815,4825,4815,52
|
|
20241106,122000,639138935,4815,4815,4815,4815,715
|
|
20241106,121900,635696210,4815,4815,4815,4815,0
|
|
20241106,121800,635696210,4815,4815,4815,4815,0
|
|
20241106,121700,635696210,4815,4815,4815,4815,40
|
|
20241106,121600,635503610,4815,4815,4815,4815,0
|
|
20241106,121500,635503610,4815,4815,4815,4815,40
|
|
20241106,121400,635311010,4815,4820,4820,4815,836
|
|
20241106,121300,631285620,4830,4830,4830,4830,23
|
|
20241106,121200,631174530,4820,4820,4820,4820,200
|
|
20241106,121100,630210530,4820,4820,4820,4820,527
|
|
20241106,121000,627670390,4815,4815,4815,4815,0
|
|
20241106,120900,627670390,4815,4820,4820,4815,630
|
|
20241106,120800,624633915,4820,4825,4825,4820,452
|
|
20241106,120700,622453450,4825,4825,4825,4825,500
|
|
20241106,120600,620040950,4830,4830,4830,4830,225
|
|
20241106,120500,618954200,4830,4830,4830,4830,62
|
|
20241106,120400,618654740,4845,4850,4850,4845,20
|
|
20241106,120300,618557790,4860,4860,4860,4860,0
|
|
20241106,120200,618557790,4860,4860,4860,4860,0
|
|
20241106,120100,618557790,4860,4860,4860,4860,0
|
|
20241106,120000,618557790,4860,4860,4860,4860,12
|
|
20241106,115900,618499470,4860,4850,4860,4850,17
|
|
20241106,115800,618417010,4860,4860,4860,4860,0
|
|
20241106,115700,618417010,4860,4860,4860,4860,0
|
|
20241106,115600,618417010,4860,4860,4860,4860,0
|
|
20241106,115500,618417010,4860,4860,4860,4860,0
|
|
20241106,115400,618417010,4860,4860,4860,4860,362
|
|
20241106,115300,616657690,4860,4860,4860,4860,25
|
|
20241106,115200,616536190,4860,4820,4860,4820,6239
|
|
20241106,115100,586228770,4820,4820,4820,4820,0
|
|
20241106,115000,586228770,4820,4825,4825,4820,1073
|
|
20241106,114900,581056740,4825,4825,4825,4825,0
|
|
20241106,114800,581056740,4825,4845,4845,4820,8393
|
|
20241106,114700,540536265,4850,4855,4855,4850,2
|
|
20241106,114600,540526560,4850,4850,4850,4850,0
|
|
20241106,114500,540526560,4850,4850,4850,4850,0
|
|
20241106,114400,540526560,4850,4855,4855,4850,110
|
|
20241106,114300,539993055,4850,4875,4875,4850,9050
|
|
20241106,114200,496088045,4875,4875,4875,4875,0
|
|
20241106,114100,496088045,4875,4875,4875,4875,5
|
|
20241106,114000,496063670,4875,4875,4875,4875,20
|
|
20241106,113900,495966170,4870,4870,4870,4870,0
|
|
20241106,113800,495966170,4870,4870,4870,4870,0
|
|
20241106,113700,495966170,4870,4870,4870,4870,57
|
|
20241106,113600,495688580,4870,4870,4870,4850,20
|
|
20241106,113500,495591360,4870,4870,4870,4870,1
|
|
20241106,113400,495586490,4870,4870,4870,4870,12
|
|
20241106,113300,495528050,4870,4870,4870,4870,2
|
|
20241106,113200,495518310,4870,4855,4870,4855,1554
|
|
20241106,113100,487950480,4870,4870,4870,4870,200
|
|
20241106,113000,486976480,4870,4870,4870,4870,100
|
|
20241106,112900,486489480,4865,4865,4865,4865,0
|
|
20241106,112800,486489480,4865,4865,4865,4865,12
|
|
20241106,112700,486431100,4880,4855,4880,4855,152
|
|
20241106,112600,485693090,4855,4855,4855,4855,0
|
|
20241106,112500,485693090,4855,4855,4855,4855,101
|
|
20241106,112400,485202735,4855,4865,4865,4855,1862
|
|
20241106,112300,476148995,4865,4865,4865,4865,3
|
|
20241106,112200,476134400,4890,4890,4890,4890,0
|
|
20241106,112100,476134400,4890,4895,4895,4890,72
|
|
20241106,112000,475782210,4895,4895,4895,4895,30
|
|
20241106,111900,475635360,4895,4870,4895,4870,571
|
|
20241106,111800,472844140,4870,4870,4870,4870,28
|
|
20241106,111700,472707780,4870,4900,4900,4870,214
|
|
20241106,111600,471662600,4900,4900,4900,4900,1
|
|
20241106,111500,471657700,4900,4900,4900,4900,0
|
|
20241106,111400,471657700,4900,4900,4900,4900,0
|
|
20241106,111300,471657700,4900,4900,4900,4900,1151
|
|
20241106,111200,466017800,4900,4900,4900,4900,49
|
|
20241106,111100,465777700,4900,4880,4900,4880,500
|
|
20241106,111000,463329650,4865,4865,4865,4865,0
|
|
20241106,110900,463329650,4865,4870,4870,4865,960
|
|
20241106,110800,458659135,4870,4870,4870,4870,1297
|
|
20241106,110700,452342745,4870,4890,4890,4870,11
|
|
20241106,110600,452289155,4870,4890,4890,4870,570
|
|
20241106,110500,449509175,4890,4890,4890,4890,0
|
|
20241106,110400,449509175,4890,4890,4890,4890,21
|
|
20241106,110300,449406485,4895,4895,4895,4895,0
|
|
20241106,110200,449406485,4895,4870,4895,4870,3
|
|
20241106,110100,449391825,4870,4880,4880,4870,222
|
|
20241106,110000,448309245,4895,4895,4895,4895,0
|
|
20241106,105900,448309245,4895,4895,4895,4885,3166
|
|
20241106,105800,432822185,4895,4895,4895,4895,250
|
|
20241106,105700,431598435,4900,4900,4900,4900,30
|
|
20241106,105600,431451435,4895,4895,4895,4895,95
|
|
20241106,105500,430986410,4895,4890,4895,4890,26
|
|
20241106,105400,430859165,4890,4890,4890,4890,201
|
|
20241106,105300,429876275,4890,4890,4890,4890,20
|
|
20241106,105200,429778475,4890,4890,4890,4890,1
|
|
20241106,105100,429773585,4895,4895,4895,4895,10
|
|
20241106,105000,429724635,4895,4890,4895,4890,1279
|
|
20241106,104900,423465055,4890,4890,4890,4890,37
|
|
20241106,104800,423284125,4880,4880,4880,4880,0
|
|
20241106,104700,423284125,4880,4880,4880,4880,100
|
|
20241106,104600,422796125,4890,4890,4890,4890,351
|
|
20241106,104500,421079735,4890,4890,4890,4890,0
|
|
20241106,104400,421079735,4890,4890,4890,4890,0
|
|
20241106,104300,421079735,4890,4890,4890,4890,468
|
|
20241106,104200,418791215,4885,4885,4885,4885,3
|
|
20241106,104100,418776560,4890,4880,4890,4880,1502
|
|
20241106,104000,411446650,4880,4870,4880,4870,557
|
|
20241106,103900,408728520,4870,4870,4870,4870,2
|
|
20241106,103800,408718780,4870,4870,4870,4870,410
|
|
20241106,103700,406722080,4870,4870,4870,4870,5
|
|
20241106,103600,406697730,4870,4870,4870,4870,302
|
|
20241106,103500,405226990,4890,4890,4890,4890,0
|
|
20241106,103400,405226990,4890,4875,4890,4865,255
|
|
20241106,103300,403985070,4875,4875,4875,4875,14
|
|
20241106,103200,403916820,4890,4890,4890,4890,44
|
|
20241106,103100,403701660,4890,4890,4890,4890,9
|
|
20241106,103000,403657650,4890,4885,4890,4885,252
|
|
20241106,102900,402425380,4860,4860,4860,4860,2
|
|
20241106,102800,402415660,4885,4890,4890,4885,1186
|
|
20241106,102700,396616305,4890,4890,4895,4890,40
|
|
20241106,102600,396420700,4890,4895,4895,4890,213
|
|
20241106,102500,395379095,4895,4875,4895,4875,8379
|
|
20241106,102400,354477530,4870,4870,4870,4870,0
|
|
20241106,102300,354477530,4870,4865,4870,4865,504
|
|
20241106,102200,352023750,4865,4865,4865,4865,68
|
|
20241106,102100,351692930,4865,4865,4865,4865,0
|
|
20241106,102000,351692930,4865,4865,4865,4865,10
|
|
20241106,101900,351644280,4865,4865,4865,4865,0
|
|
20241106,101800,351644280,4865,4865,4865,4865,5
|
|
20241106,101700,351619955,4835,4835,4835,4835,332
|
|
20241106,101600,350014735,4835,4835,4835,4835,21
|
|
20241106,101500,349913200,4835,4870,4870,4835,330
|
|
20241106,101400,348316260,4870,4870,4870,4870,20
|
|
20241106,101300,348218860,4870,4855,4870,4855,200
|
|
20241106,101200,347246220,4835,4835,4835,4835,0
|
|
20241106,101100,347246220,4835,4835,4835,4835,0
|
|
20241106,101000,347246220,4835,4860,4860,4835,996
|
|
20241106,100900,342426375,4880,4855,4880,4855,5149
|
|
20241106,100800,317359750,4860,4860,4860,4860,77
|
|
20241106,100700,316985530,4860,4865,4865,4860,7
|
|
20241106,100600,316951500,4860,4860,4860,4860,158
|
|
20241106,100500,316183620,4860,4860,4860,4860,4
|
|
20241106,100400,316164180,4835,4835,4835,4835,9
|
|
20241106,100300,316120665,4835,4850,4850,4835,511
|
|
20241106,100200,313649965,4835,4835,4835,4835,7
|
|
20241106,100100,313616120,4835,4835,4835,4835,333
|
|
20241106,100000,312006065,4835,4840,4840,4835,400
|
|
20241106,095900,310071565,4840,4850,4850,4840,352
|
|
20241106,095800,308367585,4850,4850,4850,4850,0
|
|
20241106,095700,308367585,4850,4850,4850,4850,183
|
|
20241106,095600,307480035,4850,4850,4850,4850,0
|
|
20241106,095500,307480035,4850,4845,4850,4840,1018
|
|
20241106,095400,302550580,4845,4845,4845,4845,0
|
|
20241106,095300,302550580,4845,4845,4845,4845,0
|
|
20241106,095200,302550580,4845,4845,4845,4845,50
|
|
20241106,095100,302308330,4860,4860,4860,4860,3
|
|
20241106,095000,302293750,4860,4840,4860,4840,73
|
|
20241106,094900,301939970,4840,4840,4840,4840,150
|
|
20241106,094800,301213970,4855,4855,4860,4855,76
|
|
20241106,094700,300844920,4855,4850,4855,4850,576
|
|
20241106,094600,298050795,4850,4850,4850,4850,66
|
|
20241106,094500,297730695,4850,4860,4860,4850,701
|
|
20241106,094400,294329845,4850,4850,4850,4850,309
|
|
20241106,094300,292831195,4840,4835,4840,4835,84
|
|
20241106,094200,292424805,4830,4830,4830,4830,75
|
|
20241106,094100,292062555,4830,4825,4830,4825,689
|
|
20241106,094000,288737955,4820,4820,4820,4820,50
|
|
20241106,093900,288496955,4815,4815,4815,4815,70
|
|
20241106,093800,288159905,4815,4815,4815,4815,79
|
|
20241106,093700,287779520,4815,4815,4815,4815,1016
|
|
20241106,093600,282887480,4810,4810,4810,4810,664
|
|
20241106,093500,279693640,4815,4815,4815,4815,511
|
|
20241106,093400,277233175,4815,4815,4815,4815,25
|
|
20241106,093300,277112800,4810,4810,4810,4810,159
|
|
20241106,093200,276348010,4810,4830,4830,4810,3374
|
|
20241106,093100,260099235,4830,4835,4835,4830,101
|
|
20241106,093000,259611385,4830,4830,4830,4830,107
|
|
20241106,092900,259094575,4825,4825,4825,4825,83
|
|
20241106,092800,258694100,4825,4830,4830,4825,1214
|
|
20241106,092700,252833980,4830,4840,4840,4830,1331
|
|
20241106,092600,246404305,4835,4845,4845,4835,2673
|
|
20241106,092500,233460985,4850,4860,4860,4850,1116
|
|
20241106,092400,228047660,4865,4850,4865,4845,3293
|
|
20241106,092300,212055690,4860,4855,4860,4845,275
|
|
20241106,092200,210722240,4860,4860,4860,4845,302
|
|
20241106,092100,209255660,4870,4865,4870,4840,916
|
|
20241106,092000,204798795,4865,4835,4865,4835,641
|
|
20241106,091900,201682430,4835,4840,4840,4835,325
|
|
20241106,091800,200110030,4840,4850,4850,4840,1315
|
|
20241106,091700,193740490,4850,4860,4875,4850,2149
|
|
20241106,091600,183272380,4875,4865,4875,4865,1159
|
|
20241106,091500,177631775,4880,4880,4880,4865,362
|
|
20241106,091400,175865680,4885,4880,4885,4880,3045
|
|
20241106,091300,161004105,4880,4870,4885,4860,2646
|
|
20241106,091200,148115585,4870,4810,4870,4810,1297
|
|
20241106,091100,141815670,4810,4810,4810,4810,279
|
|
20241106,091000,140473680,4805,4820,4865,4800,1386
|
|
20241106,090900,133785785,4825,4845,4875,4800,3617
|
|
20241106,090800,116340820,4880,4885,4940,4855,4538
|
|
20241106,090700,94159675,4920,4790,4950,4790,9586
|
|
20241106,090600,47663945,4795,4790,4795,4780,2843
|
|
20241106,090500,34067590,4790,4760,4790,4760,1850
|
|
20241106,090400,25250170,4760,4760,4760,4755,281
|
|
20241106,090300,23912760,4765,4730,4765,4730,2330
|
|
20241106,090200,12818810,4725,4715,4725,4715,2138
|
|
20241106,090100,2727670,4720,4720,4720,4720,559
|
|
20241106,090000,89190,4725,4660,4725,4660,19
|