574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,183100,111800150,3920,3920,3920,3920,2080
|
|
20241101,183000,111800150,3920,3920,3920,3920,0
|
|
20241101,182900,111800150,3920,3920,3920,3920,0
|
|
20241101,182800,111800150,3920,3920,3920,3920,0
|
|
20241101,182700,111800150,3920,3920,3920,3920,0
|
|
20241101,182600,111800150,3920,3920,3920,3920,0
|
|
20241101,182500,111800150,3920,3920,3920,3920,0
|
|
20241101,182400,111800150,3920,3920,3920,3920,0
|
|
20241101,182300,111800150,3920,3920,3920,3920,0
|
|
20241101,182200,111800150,3920,3920,3920,3920,0
|
|
20241101,182100,111800150,3920,3920,3920,3920,0
|
|
20241101,182000,111800150,3920,3920,3920,3920,0
|
|
20241101,181900,111800150,3920,3920,3920,3920,0
|
|
20241101,181800,111800150,3920,3920,3920,3920,0
|
|
20241101,181700,111800150,3920,3920,3920,3920,0
|
|
20241101,181600,111800150,3920,3920,3920,3920,0
|
|
20241101,181500,111800150,3920,3920,3920,3920,0
|
|
20241101,181400,111800150,3920,3920,3920,3920,0
|
|
20241101,181300,111800150,3920,3920,3920,3920,0
|
|
20241101,181200,111800150,3920,3920,3920,3920,0
|
|
20241101,181100,111800150,3920,3920,3920,3920,0
|
|
20241101,181000,111800150,3920,3920,3920,3920,0
|
|
20241101,180900,111800150,3920,3920,3920,3920,0
|
|
20241101,180800,111800150,3920,3920,3920,3920,0
|
|
20241101,180700,111800150,3920,3920,3920,3920,0
|
|
20241101,180600,111800150,3920,3920,3920,3920,0
|
|
20241101,180500,111800150,3920,3920,3920,3920,0
|
|
20241101,180400,111800150,3920,3920,3920,3920,0
|
|
20241101,180300,111800150,3920,3920,3920,3920,0
|
|
20241101,180200,111800150,3920,3920,3920,3920,0
|
|
20241101,180100,111800150,3920,3920,3920,3920,2080
|
|
20241101,180000,111800150,3920,3920,3920,3920,0
|
|
20241101,175900,111800150,3920,3920,3920,3920,0
|
|
20241101,175800,111800150,3920,3920,3920,3920,0
|
|
20241101,175700,111800150,3920,3920,3920,3920,0
|
|
20241101,175600,111800150,3920,3920,3920,3920,0
|
|
20241101,175500,111800150,3920,3920,3920,3920,0
|
|
20241101,175400,111800150,3920,3920,3920,3920,0
|
|
20241101,175300,111800150,3920,3920,3920,3920,0
|
|
20241101,175200,111800150,3920,3920,3920,3920,0
|
|
20241101,175100,111800150,3920,3920,3920,3920,0
|
|
20241101,175000,111800150,3920,3920,3920,3920,0
|
|
20241101,174900,111800150,3920,3920,3920,3920,0
|
|
20241101,174800,111800150,3920,3920,3920,3920,0
|
|
20241101,174700,111800150,3920,3920,3920,3920,0
|
|
20241101,174600,111800150,3920,3920,3920,3920,0
|
|
20241101,174500,111800150,3920,3920,3920,3920,0
|
|
20241101,174400,111800150,3920,3920,3920,3920,0
|
|
20241101,174300,111800150,3920,3920,3920,3920,0
|
|
20241101,174200,111800150,3920,3920,3920,3920,0
|
|
20241101,174100,111800150,3920,3920,3920,3920,0
|
|
20241101,174000,111800150,3920,3920,3920,3920,0
|
|
20241101,173900,111800150,3920,3920,3920,3920,0
|
|
20241101,173800,111800150,3920,3920,3920,3920,0
|
|
20241101,173700,111800150,3920,3920,3920,3920,0
|
|
20241101,173600,111800150,3920,3920,3920,3920,0
|
|
20241101,173500,111800150,3920,3920,3920,3920,0
|
|
20241101,173400,111800150,3920,3920,3920,3920,0
|
|
20241101,173300,111800150,3920,3920,3920,3920,0
|
|
20241101,173200,111800150,3920,3920,3920,3920,0
|
|
20241101,173100,111800150,3920,3920,3920,3920,2080
|
|
20241101,173000,111800150,3920,3920,3920,3920,0
|
|
20241101,172900,111800150,3920,3920,3920,3920,0
|
|
20241101,172800,111800150,3920,3920,3920,3920,0
|
|
20241101,172700,111800150,3920,3920,3920,3920,0
|
|
20241101,172600,111800150,3920,3920,3920,3920,0
|
|
20241101,172500,111800150,3920,3920,3920,3920,0
|
|
20241101,172400,111800150,3920,3920,3920,3920,0
|
|
20241101,172300,111800150,3920,3920,3920,3920,0
|
|
20241101,172200,111800150,3920,3920,3920,3920,0
|
|
20241101,172100,111800150,3920,3920,3920,3920,0
|
|
20241101,172000,111800150,3920,3920,3920,3920,0
|
|
20241101,171900,111800150,3920,3920,3920,3920,0
|
|
20241101,171800,111800150,3920,3920,3920,3920,0
|
|
20241101,171700,111800150,3920,3920,3920,3920,0
|
|
20241101,171600,111800150,3920,3920,3920,3920,0
|
|
20241101,171500,111800150,3920,3920,3920,3920,0
|
|
20241101,171400,111800150,3920,3920,3920,3920,0
|
|
20241101,171300,111800150,3920,3920,3920,3920,0
|
|
20241101,171200,111800150,3920,3920,3920,3920,0
|
|
20241101,171100,111800150,3920,3920,3920,3920,0
|
|
20241101,171000,111800150,3920,3920,3920,3920,0
|
|
20241101,170900,111800150,3920,3920,3920,3920,0
|
|
20241101,170800,111800150,3920,3920,3920,3920,0
|
|
20241101,170700,111800150,3920,3920,3920,3920,0
|
|
20241101,170600,111800150,3920,3920,3920,3920,0
|
|
20241101,170500,111800150,3920,3920,3920,3920,0
|
|
20241101,170400,111800150,3920,3920,3920,3920,0
|
|
20241101,170300,111800150,3920,3920,3920,3920,0
|
|
20241101,170200,111800150,3920,3920,3920,3920,0
|
|
20241101,170100,111800150,3920,3920,3920,3920,2080
|
|
20241101,170000,111800150,3920,3920,3920,3920,0
|
|
20241101,165900,111800150,3920,3920,3920,3920,0
|
|
20241101,165800,111800150,3920,3920,3920,3920,0
|
|
20241101,165700,111800150,3920,3920,3920,3920,0
|
|
20241101,165600,111800150,3920,3920,3920,3920,0
|
|
20241101,165500,111800150,3920,3920,3920,3920,0
|
|
20241101,165400,111800150,3920,3920,3920,3920,0
|
|
20241101,165300,111800150,3920,3920,3920,3920,0
|
|
20241101,165200,111800150,3920,3920,3920,3920,0
|
|
20241101,165100,111800150,3920,3920,3920,3920,0
|
|
20241101,165000,111800150,3920,3920,3920,3920,0
|
|
20241101,164900,111800150,3920,3920,3920,3920,0
|
|
20241101,164800,111800150,3920,3920,3920,3920,0
|
|
20241101,164700,111800150,3920,3920,3920,3920,0
|
|
20241101,164600,111800150,3920,3920,3920,3920,0
|
|
20241101,164500,111800150,3920,3920,3920,3920,0
|
|
20241101,164400,111800150,3920,3920,3920,3920,0
|
|
20241101,164300,111800150,3920,3920,3920,3920,0
|
|
20241101,164200,111800150,3920,3920,3920,3920,0
|
|
20241101,164100,111800150,3920,3920,3920,3920,0
|
|
20241101,164000,111800150,3920,3920,3920,3920,0
|
|
20241101,163900,111800150,3920,3920,3920,3920,0
|
|
20241101,163800,111800150,3920,3920,3920,3920,0
|
|
20241101,163700,111800150,3920,3920,3920,3920,0
|
|
20241101,163600,111800150,3920,3920,3920,3920,0
|
|
20241101,163500,111800150,3920,3920,3920,3920,0
|
|
20241101,163400,111800150,3920,3920,3920,3920,0
|
|
20241101,163300,111800150,3920,3920,3920,3920,0
|
|
20241101,163200,111800150,3920,3920,3920,3920,0
|
|
20241101,163100,111800150,3920,3920,3920,3920,2080
|
|
20241101,163000,111800150,3920,3920,3920,3920,0
|
|
20241101,162900,111800150,3920,3920,3920,3920,0
|
|
20241101,162800,111800150,3920,3920,3920,3920,0
|
|
20241101,162700,111800150,3920,3920,3920,3920,0
|
|
20241101,162600,111800150,3920,3920,3920,3920,0
|
|
20241101,162500,111800150,3920,3920,3920,3920,0
|
|
20241101,162400,111800150,3920,3920,3920,3920,0
|
|
20241101,162300,111800150,3920,3920,3920,3920,0
|
|
20241101,162200,111800150,3920,3920,3920,3920,0
|
|
20241101,162100,111800150,3920,3920,3920,3920,0
|
|
20241101,162000,111800150,3920,3920,3920,3920,0
|
|
20241101,161900,111800150,3920,3920,3920,3920,0
|
|
20241101,161800,111800150,3920,3920,3920,3920,0
|
|
20241101,161700,111800150,3920,3920,3920,3920,0
|
|
20241101,161600,111800150,3920,3920,3920,3920,0
|
|
20241101,161500,111800150,3920,3920,3920,3920,0
|
|
20241101,161400,111800150,3920,3920,3920,3920,0
|
|
20241101,161300,111800150,3920,3920,3920,3920,0
|
|
20241101,161200,111800150,3920,3920,3920,3920,0
|
|
20241101,161100,111800150,3920,3920,3920,3920,0
|
|
20241101,161000,111800150,3920,3920,3920,3920,0
|
|
20241101,160900,111800150,3920,3920,3920,3920,0
|
|
20241101,160800,111800150,3920,3920,3920,3920,0
|
|
20241101,160700,111800150,3920,3920,3920,3920,0
|
|
20241101,160600,111800150,3920,3920,3920,3920,0
|
|
20241101,160500,111800150,3920,3920,3920,3920,0
|
|
20241101,160400,111800150,3920,3920,3920,3920,0
|
|
20241101,160300,111800150,3920,3920,3920,3920,0
|
|
20241101,160200,111800150,3920,3920,3920,3920,0
|
|
20241101,160100,111800150,3920,3920,3920,3920,2080
|
|
20241101,160000,111800150,3920,3920,3920,3920,0
|
|
20241101,155900,111800150,3920,3920,3920,3920,0
|
|
20241101,155800,111800150,3920,3920,3920,3920,0
|
|
20241101,155700,111800150,3920,3920,3920,3920,0
|
|
20241101,155600,111800150,3920,3920,3920,3920,0
|
|
20241101,155500,111800150,3920,3920,3920,3920,0
|
|
20241101,155400,111800150,3920,3920,3920,3920,0
|
|
20241101,155300,111800150,3920,3920,3920,3920,0
|
|
20241101,155200,111800150,3920,3920,3920,3920,0
|
|
20241101,155100,111800150,3920,3920,3920,3920,0
|
|
20241101,155000,111800150,3920,3920,3920,3920,0
|
|
20241101,154900,111800150,3920,3920,3920,3920,0
|
|
20241101,154800,111800150,3920,3920,3920,3920,0
|
|
20241101,154700,111800150,3920,3920,3920,3920,0
|
|
20241101,154600,111800150,3920,3920,3920,3920,0
|
|
20241101,154500,111800150,3920,3920,3920,3920,0
|
|
20241101,154400,111800150,3920,3920,3920,3920,0
|
|
20241101,154300,111800150,3920,3920,3920,3920,0
|
|
20241101,154200,111800150,3920,3920,3920,3920,0
|
|
20241101,154100,111800150,3920,3920,3920,3920,0
|
|
20241101,154000,111800150,3920,3920,3920,3920,0
|
|
20241101,153900,111800150,3920,3920,3920,3920,0
|
|
20241101,153800,111800150,3920,3920,3920,3920,0
|
|
20241101,153700,111800150,3920,3920,3920,3920,0
|
|
20241101,153600,111800150,3920,3920,3920,3920,0
|
|
20241101,153500,111800150,3920,3920,3920,3920,0
|
|
20241101,153400,111800150,3920,3920,3920,3920,0
|
|
20241101,153300,111800150,3920,3920,3920,3920,0
|
|
20241101,153200,111800150,3920,3920,3920,3920,0
|
|
20241101,153100,111800150,3920,3920,3920,3920,2080
|
|
20241101,153000,111800150,3920,3920,3920,3920,2080
|
|
20241101,152900,103646550,3920,3920,3920,3920,0
|
|
20241101,152800,103646550,3920,3920,3920,3920,0
|
|
20241101,152700,103646550,3920,3920,3920,3920,0
|
|
20241101,152600,103646550,3920,3920,3920,3920,0
|
|
20241101,152500,103646550,3920,3920,3920,3920,0
|
|
20241101,152400,103646550,3920,3920,3920,3920,0
|
|
20241101,152300,103646550,3920,3920,3920,3920,0
|
|
20241101,152200,103646550,3920,3920,3920,3920,0
|
|
20241101,152100,103646550,3920,3920,3920,3920,0
|
|
20241101,152000,103646550,3920,3920,3920,3920,0
|
|
20241101,151900,103646550,3920,3885,3920,3885,147
|
|
20241101,151800,103072230,3920,3920,3920,3920,0
|
|
20241101,151700,103072230,3920,3920,3920,3920,1
|
|
20241101,151600,103068310,3880,3885,3920,3880,432
|
|
20241101,151500,101388070,3905,3905,3905,3905,0
|
|
20241101,151400,101388070,3905,3885,3905,3885,422
|
|
20241101,151300,99742590,3885,3890,3890,3885,100
|
|
20241101,151200,99354075,3900,3900,3900,3900,0
|
|
20241101,151100,99354075,3900,3895,3900,3895,2001
|
|
20241101,151000,91557995,3895,3895,3895,3895,1
|
|
20241101,150900,91554100,3885,3885,3885,3885,1
|
|
20241101,150800,91550215,3900,3900,3900,3900,0
|
|
20241101,150700,91550215,3900,3900,3900,3900,0
|
|
20241101,150600,91550215,3900,3900,3900,3900,0
|
|
20241101,150500,91550215,3900,3900,3900,3900,0
|
|
20241101,150400,91550215,3900,3900,3900,3900,0
|
|
20241101,150300,91550215,3900,3900,3900,3900,0
|
|
20241101,150200,91550215,3900,3900,3900,3880,502
|
|
20241101,150100,89602415,3880,3880,3880,3880,0
|
|
20241101,150000,89602415,3880,3880,3880,3880,0
|
|
20241101,145900,89602415,3880,3880,3880,3880,58
|
|
20241101,145800,89377375,3900,3900,3900,3900,0
|
|
20241101,145700,89377375,3900,3900,3900,3900,0
|
|
20241101,145600,89377375,3900,3900,3900,3900,0
|
|
20241101,145500,89377375,3900,3900,3900,3900,0
|
|
20241101,145400,89377375,3900,3900,3900,3900,0
|
|
20241101,145300,89377375,3900,3900,3900,3900,0
|
|
20241101,145200,89377375,3900,3900,3900,3900,0
|
|
20241101,145100,89377375,3900,3900,3900,3900,0
|
|
20241101,145000,89377375,3900,3900,3900,3900,8
|
|
20241101,144900,89346175,3900,3900,3900,3900,0
|
|
20241101,144800,89346175,3900,3900,3900,3900,0
|
|
20241101,144700,89346175,3900,3900,3900,3900,0
|
|
20241101,144600,89346175,3900,3900,3900,3900,0
|
|
20241101,144500,89346175,3900,3900,3900,3900,0
|
|
20241101,144400,89346175,3900,3900,3900,3900,0
|
|
20241101,144300,89346175,3900,3900,3900,3900,1
|
|
20241101,144200,89342275,3880,3880,3880,3880,0
|
|
20241101,144100,89342275,3880,3880,3880,3880,0
|
|
20241101,144000,89342275,3880,3880,3880,3880,0
|
|
20241101,143900,89342275,3880,3880,3880,3880,0
|
|
20241101,143800,89342275,3880,3885,3885,3880,11
|
|
20241101,143700,89299545,3900,3900,3900,3900,1
|
|
20241101,143600,89295645,3880,3880,3880,3880,2
|
|
20241101,143500,89287885,3900,3900,3900,3900,0
|
|
20241101,143400,89287885,3900,3900,3900,3900,0
|
|
20241101,143300,89287885,3900,3900,3900,3900,0
|
|
20241101,143200,89287885,3900,3900,3900,3900,3
|
|
20241101,143100,89276185,3905,3905,3905,3905,0
|
|
20241101,143000,89276185,3905,3905,3905,3905,0
|
|
20241101,142900,89276185,3905,3885,3905,3880,18
|
|
20241101,142800,89206315,3905,3905,3905,3905,1
|
|
20241101,142700,89202410,3880,3880,3880,3880,0
|
|
20241101,142600,89202410,3880,3880,3880,3880,17
|
|
20241101,142500,89136450,3880,3880,3880,3880,0
|
|
20241101,142400,89136450,3880,3880,3880,3880,0
|
|
20241101,142300,89136450,3880,3880,3880,3880,17
|
|
20241101,142200,89070490,3880,3880,3880,3880,120
|
|
20241101,142100,88604890,3880,3885,3905,3880,22
|
|
20241101,142000,88519500,3905,3905,3905,3905,1
|
|
20241101,141900,88515595,3880,3880,3880,3880,0
|
|
20241101,141800,88515595,3880,3880,3880,3880,17
|
|
20241101,141700,88449635,3905,3905,3905,3905,1
|
|
20241101,141600,88445730,3880,3880,3880,3880,17
|
|
20241101,141500,88379770,3900,3900,3900,3900,0
|
|
20241101,141400,88379770,3900,3900,3900,3900,510
|
|
20241101,141300,86390770,3900,3900,3900,3880,688
|
|
20241101,141200,83720915,3885,3885,3885,3885,0
|
|
20241101,141100,83720915,3885,3885,3885,3885,17
|
|
20241101,141000,83654870,3885,3885,3885,3885,0
|
|
20241101,140900,83654870,3885,3885,3885,3885,0
|
|
20241101,140800,83654870,3885,3885,3900,3885,24
|
|
20241101,140700,83561615,3880,3880,3880,3880,0
|
|
20241101,140600,83561615,3880,3880,3880,3880,17
|
|
20241101,140500,83495655,3880,3880,3880,3880,0
|
|
20241101,140400,83495655,3880,3880,3880,3880,0
|
|
20241101,140300,83495655,3880,3880,3880,3880,17
|
|
20241101,140200,83429695,3880,3880,3880,3880,0
|
|
20241101,140100,83429695,3880,3880,3880,3880,17
|
|
20241101,140000,83363735,3880,3880,3880,3880,0
|
|
20241101,135900,83363735,3880,3880,3880,3880,0
|
|
20241101,135800,83363735,3880,3880,3880,3880,17
|
|
20241101,135700,83297775,3880,3880,3880,3880,0
|
|
20241101,135600,83297775,3880,3880,3880,3880,17
|
|
20241101,135500,83231815,3900,3900,3900,3900,0
|
|
20241101,135400,83231815,3900,3900,3900,3900,1
|
|
20241101,135300,83227915,3880,3880,3880,3880,17
|
|
20241101,135200,83161955,3900,3900,3900,3900,0
|
|
20241101,135100,83161955,3900,3880,3900,3880,18
|
|
20241101,135000,83092095,3895,3895,3895,3895,0
|
|
20241101,134900,83092095,3895,3895,3895,3895,1
|
|
20241101,134800,83088200,3880,3880,3880,3880,17
|
|
20241101,134700,83022240,3895,3895,3895,3895,0
|
|
20241101,134600,83022240,3895,3880,3895,3880,18
|
|
20241101,134500,82952385,3895,3895,3895,3895,1
|
|
20241101,134400,82948490,3880,3880,3880,3880,0
|
|
20241101,134300,82948490,3880,3880,3880,3880,18
|
|
20241101,134200,82878650,3895,3895,3895,3895,0
|
|
20241101,134100,82878650,3895,3895,3895,3895,1
|
|
20241101,134000,82874755,3880,3885,3885,3880,18
|
|
20241101,133900,82804910,3895,3895,3895,3895,1
|
|
20241101,133800,82801015,3880,3895,3895,3880,19
|
|
20241101,133700,82727280,3895,3895,3895,3895,0
|
|
20241101,133600,82727280,3895,3895,3895,3895,1
|
|
20241101,133500,82723385,3880,3880,3880,3880,18
|
|
20241101,133400,82653545,3880,3880,3880,3880,0
|
|
20241101,133300,82653545,3880,3880,3880,3880,18
|
|
20241101,133200,82583705,3880,3880,3880,3880,0
|
|
20241101,133100,82583705,3880,3880,3880,3880,0
|
|
20241101,133000,82583705,3880,3880,3880,3880,18
|
|
20241101,132900,82513865,3880,3880,3880,3880,0
|
|
20241101,132800,82513865,3880,3880,3880,3880,18
|
|
20241101,132700,82444025,3880,3880,3880,3880,0
|
|
20241101,132600,82444025,3880,3880,3880,3880,0
|
|
20241101,132500,82444025,3880,3880,3880,3880,190
|
|
20241101,132400,81706825,3880,3880,3880,3880,0
|
|
20241101,132300,81706825,3880,3885,3885,3880,18
|
|
20241101,132200,81636965,3880,3880,3880,3880,0
|
|
20241101,132100,81636965,3880,3880,3880,3880,0
|
|
20241101,132000,81636965,3880,3880,3880,3880,18
|
|
20241101,131900,81567125,3880,3880,3880,3880,0
|
|
20241101,131800,81567125,3880,3880,3880,3880,18
|
|
20241101,131700,81497285,3880,3880,3880,3880,0
|
|
20241101,131600,81497285,3880,3880,3880,3880,0
|
|
20241101,131500,81497285,3880,3900,3900,3880,19
|
|
20241101,131400,81423545,3880,3880,3880,3880,0
|
|
20241101,131300,81423545,3880,3880,3880,3880,65
|
|
20241101,131200,81171345,3880,3880,3880,3880,0
|
|
20241101,131100,81171345,3880,3880,3880,3880,0
|
|
20241101,131000,81171345,3880,3880,3880,3880,18
|
|
20241101,130900,81101505,3880,3880,3880,3880,0
|
|
20241101,130800,81101505,3880,3880,3880,3880,18
|
|
20241101,130700,81031665,3880,3880,3880,3880,0
|
|
20241101,130600,81031665,3880,3880,3880,3880,0
|
|
20241101,130500,81031665,3880,3880,3880,3880,18
|
|
20241101,130400,80961825,3885,3885,3885,3885,982
|
|
20241101,130300,77146755,3885,3885,3885,3885,18
|
|
20241101,130200,77076825,3885,3885,3885,3885,0
|
|
20241101,130100,77076825,3885,3885,3885,3885,0
|
|
20241101,130000,77076825,3885,3885,3885,3885,18
|
|
20241101,125900,77006895,3885,3885,3885,3885,0
|
|
20241101,125800,77006895,3885,3885,3885,3885,18
|
|
20241101,125700,76936965,3885,3885,3885,3885,0
|
|
20241101,125600,76936965,3885,3885,3885,3885,0
|
|
20241101,125500,76936965,3885,3885,3885,3885,18
|
|
20241101,125400,76867035,3895,3895,3895,3895,0
|
|
20241101,125300,76867035,3895,3885,3895,3885,23
|
|
20241101,125200,76777630,3885,3885,3885,3885,0
|
|
20241101,125100,76777630,3885,3885,3885,3885,0
|
|
20241101,125000,76777630,3885,3885,3885,3885,18
|
|
20241101,124900,76707700,3885,3885,3885,3885,0
|
|
20241101,124800,76707700,3885,3885,3885,3885,18
|
|
20241101,124700,76637770,3885,3885,3885,3885,0
|
|
20241101,124600,76637770,3885,3885,3885,3885,0
|
|
20241101,124500,76637770,3885,3885,3885,3885,18
|
|
20241101,124400,76567840,3885,3885,3885,3885,0
|
|
20241101,124300,76567840,3885,3885,3885,3885,18
|
|
20241101,124200,76497910,3885,3885,3885,3885,0
|
|
20241101,124100,76497910,3885,3885,3885,3885,0
|
|
20241101,124000,76497910,3885,3885,3885,3885,18
|
|
20241101,123900,76427980,3885,3885,3885,3885,0
|
|
20241101,123800,76427980,3885,3885,3885,3885,18
|
|
20241101,123700,76358050,3895,3895,3895,3895,1
|
|
20241101,123600,76354155,3880,3880,3880,3880,1
|
|
20241101,123500,76350275,3880,3880,3880,3880,18
|
|
20241101,123400,76280435,3880,3880,3880,3880,0
|
|
20241101,123300,76280435,3880,3880,3880,3880,18
|
|
20241101,123200,76210595,3880,3880,3880,3880,0
|
|
20241101,123100,76210595,3880,3880,3880,3880,0
|
|
20241101,123000,76210595,3880,3880,3880,3880,18
|
|
20241101,122900,76140755,3880,3880,3880,3880,0
|
|
20241101,122800,76140755,3880,3880,3880,3880,18
|
|
20241101,122700,76070915,3895,3895,3895,3895,0
|
|
20241101,122600,76070915,3895,3895,3895,3895,1
|
|
20241101,122500,76067020,3880,3880,3880,3880,18
|
|
20241101,122400,75997180,3895,3895,3895,3895,0
|
|
20241101,122300,75997180,3895,3895,3895,3895,1
|
|
20241101,122200,75993285,3880,3895,3895,3880,27
|
|
20241101,122100,75888390,3890,3895,3895,3890,8
|
|
20241101,122000,75857265,3880,3880,3880,3880,18
|
|
20241101,121900,75787425,3895,3895,3895,3895,0
|
|
20241101,121800,75787425,3895,3895,3895,3895,1
|
|
20241101,121700,75783530,3880,3880,3880,3880,18
|
|
20241101,121600,75713690,3895,3895,3895,3895,1
|
|
20241101,121500,75709795,3880,3880,3880,3880,18
|
|
20241101,121400,75639955,3895,3895,3895,3895,0
|
|
20241101,121300,75639955,3895,3895,3895,3895,1
|
|
20241101,121200,75636060,3880,3880,3880,3880,18
|
|
20241101,121100,75566220,3895,3895,3895,3895,0
|
|
20241101,121000,75566220,3895,3880,3895,3880,19
|
|
20241101,120900,75492485,3895,3895,3895,3895,0
|
|
20241101,120800,75492485,3895,3895,3895,3895,1
|
|
20241101,120700,75488590,3880,3880,3880,3880,18
|
|
20241101,120600,75418750,3895,3895,3895,3895,0
|
|
20241101,120500,75418750,3895,3880,3895,3880,19
|
|
20241101,120400,75345015,3895,3895,3895,3895,0
|
|
20241101,120300,75345015,3895,3895,3895,3895,1
|
|
20241101,120200,75341120,3880,3880,3880,3880,18
|
|
20241101,120100,75271280,3895,3895,3895,3895,0
|
|
20241101,120000,75271280,3895,3880,3895,3880,27
|
|
20241101,115900,75166505,3895,3895,3895,3895,0
|
|
20241101,115800,75166505,3895,3895,3895,3895,0
|
|
20241101,115700,75166505,3895,3880,3895,3880,19
|
|
20241101,115600,75092770,3895,3895,3895,3895,0
|
|
20241101,115500,75092770,3895,3880,3895,3880,19
|
|
20241101,115400,75019035,3895,3895,3895,3895,0
|
|
20241101,115300,75019035,3895,3895,3895,3895,10
|
|
20241101,115200,74980085,3880,3880,3880,3880,18
|
|
20241101,115100,74910245,3880,3880,3880,3880,0
|
|
20241101,115000,74910245,3880,3880,3880,3880,18
|
|
20241101,114900,74840405,3880,3880,3880,3880,1
|
|
20241101,114800,74836525,3895,3895,3895,3895,0
|
|
20241101,114700,74836525,3895,3880,3895,3880,19
|
|
20241101,114600,74762790,3905,3905,3905,3905,0
|
|
20241101,114500,74762790,3905,3880,3905,3880,19
|
|
20241101,114400,74689045,3905,3905,3905,3905,0
|
|
20241101,114300,74689045,3905,3905,3905,3905,1
|
|
20241101,114200,74685140,3875,3875,3875,3875,18
|
|
20241101,114100,74615390,3905,3905,3905,3905,1
|
|
20241101,114000,74611485,3875,3875,3875,3875,18
|
|
20241101,113900,74541735,3905,3905,3905,3905,0
|
|
20241101,113800,74541735,3905,3875,3905,3875,5
|
|
20241101,113700,74522280,3905,3880,3905,3875,19
|
|
20241101,113600,74448600,3905,3905,3905,3905,1
|
|
20241101,113500,74444695,3880,3880,3880,3880,18
|
|
20241101,113400,74374855,3905,3905,3905,3905,1
|
|
20241101,113300,74370950,3905,3905,3905,3905,1
|
|
20241101,113200,74367045,3880,3880,3880,3880,18
|
|
20241101,113100,74297205,3905,3905,3905,3905,0
|
|
20241101,113000,74297205,3905,3880,3905,3880,19
|
|
20241101,112900,74223460,3905,3905,3905,3905,70
|
|
20241101,112800,73950110,3905,3905,3905,3905,0
|
|
20241101,112700,73950110,3905,3875,3905,3875,19
|
|
20241101,112600,73876455,3900,3900,3900,3900,1000
|
|
20241101,112500,69976455,3905,3875,3905,3875,19
|
|
20241101,112400,69902800,3905,3905,3905,3905,0
|
|
20241101,112300,69902800,3905,3905,3905,3905,6
|
|
20241101,112200,69879370,3905,3880,3905,3880,19
|
|
20241101,112100,69805625,3905,3905,3905,3905,1
|
|
20241101,112000,69801720,3875,3875,3875,3875,18
|
|
20241101,111900,69731970,3905,3905,3905,3905,1
|
|
20241101,111800,69728065,3875,3875,3875,3875,0
|
|
20241101,111700,69728065,3875,3875,3875,3875,18
|
|
20241101,111600,69658315,3875,3885,3885,3875,500
|
|
20241101,111500,67718550,3885,3885,3885,3885,18
|
|
20241101,111400,67648620,3885,3885,3885,3885,0
|
|
20241101,111300,67648620,3885,3885,3885,3885,0
|
|
20241101,111200,67648620,3885,3885,3885,3885,18
|
|
20241101,111100,67578690,3920,3915,3920,3915,204
|
|
20241101,111000,66779410,3915,3900,3915,3900,81
|
|
20241101,110900,66462915,3885,3885,3885,3885,18
|
|
20241101,110800,66392985,3900,3900,3900,3900,0
|
|
20241101,110700,66392985,3900,3885,3900,3885,19
|
|
20241101,110600,66319155,3900,3900,3900,3900,1
|
|
20241101,110500,66315255,3885,3885,3885,3885,0
|
|
20241101,110400,66315255,3885,3900,3900,3885,19
|
|
20241101,110300,66241425,3900,3900,3900,3900,1
|
|
20241101,110200,66237525,3885,3885,3885,3885,18
|
|
20241101,110100,66167595,3900,3900,3900,3900,0
|
|
20241101,110000,66167595,3900,3900,3900,3900,1
|
|
20241101,105900,66163695,3885,3885,3885,3885,18
|
|
20241101,105800,66093765,3900,3890,3900,3885,4659
|
|
20241101,105700,47992475,3890,3890,3890,3890,18
|
|
20241101,105600,47922455,3905,3905,3905,3905,1
|
|
20241101,105500,47918550,3890,3890,3890,3890,0
|
|
20241101,105400,47918550,3890,3890,3890,3890,18
|
|
20241101,105300,47848530,3905,3905,3905,3905,3
|
|
20241101,105200,47836815,3890,3890,3890,3890,18
|
|
20241101,105100,47766795,3905,3905,3905,3905,2
|
|
20241101,105000,47758985,3905,3905,3905,3905,0
|
|
20241101,104900,47758985,3905,3905,3905,3890,20
|
|
20241101,104800,47681155,3890,3890,3890,3890,736
|
|
20241101,104700,44818115,3890,3890,3890,3890,329
|
|
20241101,104600,43538305,3890,3890,3890,3890,0
|
|
20241101,104500,43538305,3890,3890,3890,3890,0
|
|
20241101,104400,43538305,3890,3890,3890,3890,18
|
|
20241101,104300,43468285,3890,3890,3890,3890,0
|
|
20241101,104200,43468285,3890,3890,3890,3890,18
|
|
20241101,104100,43398265,3905,3905,3905,3905,0
|
|
20241101,104000,43398265,3905,3905,3905,3905,1
|
|
20241101,103900,43394360,3890,3890,3890,3890,18
|
|
20241101,103800,43324340,3890,3890,3890,3890,0
|
|
20241101,103700,43324340,3890,3890,3890,3890,18
|
|
20241101,103600,43254320,3890,3890,3890,3890,0
|
|
20241101,103500,43254320,3890,3890,3890,3890,0
|
|
20241101,103400,43254320,3890,3890,3890,3890,18
|
|
20241101,103300,43184300,3900,3900,3900,3900,1
|
|
20241101,103200,43180400,3890,3895,3895,3890,18
|
|
20241101,103100,43110355,3890,3890,3890,3890,0
|
|
20241101,103000,43110355,3890,3890,3890,3890,0
|
|
20241101,102900,43110355,3890,3890,3890,3890,18
|
|
20241101,102800,43040335,3905,3905,3905,3905,0
|
|
20241101,102700,43040335,3905,3890,3905,3890,19
|
|
20241101,102600,42966410,3905,3905,3905,3905,0
|
|
20241101,102500,42966410,3905,3905,3905,3905,10
|
|
20241101,102400,42927360,3890,3890,3890,3890,18
|
|
20241101,102300,42857340,3905,3905,3905,3905,31
|
|
20241101,102200,42736285,3890,3890,3890,3890,18
|
|
20241101,102100,42666265,3905,3905,3905,3905,0
|
|
20241101,102000,42666265,3905,3890,3905,3890,2
|
|
20241101,101900,42658470,3885,3890,3890,3885,19
|
|
20241101,101800,42584650,3890,3890,3890,3890,2
|
|
20241101,101700,42576870,3885,3885,3885,3885,18
|
|
20241101,101600,42506940,3885,3885,3885,3885,1144
|
|
20241101,101500,38062500,3890,3890,3890,3890,0
|
|
20241101,101400,38062500,3890,3890,3890,3890,419
|
|
20241101,101300,36432590,3905,3905,3905,3905,0
|
|
20241101,101200,36432590,3905,3890,3905,3890,20
|
|
20241101,101100,36354760,3895,3895,3895,3895,0
|
|
20241101,101000,36354760,3895,3895,3895,3895,0
|
|
20241101,100900,36354760,3895,3895,3895,3895,18
|
|
20241101,100800,36284650,3890,3890,3890,3890,4
|
|
20241101,100700,36269090,3890,3890,3890,3885,1021
|
|
20241101,100600,32301180,3890,3890,3890,3890,1
|
|
20241101,100500,32297290,3890,3890,3890,3890,0
|
|
20241101,100400,32297290,3890,3890,3890,3890,18
|
|
20241101,100300,32227270,3920,3920,3920,3920,0
|
|
20241101,100200,32227270,3920,3895,3920,3890,19
|
|
20241101,100100,32153255,3905,3905,3905,3905,63
|
|
20241101,100000,31907240,3905,3905,3905,3905,0
|
|
20241101,095900,31907240,3905,3905,3905,3905,18
|
|
20241101,095800,31836950,3905,3905,3905,3905,0
|
|
20241101,095700,31836950,3905,3910,3910,3905,21
|
|
20241101,095600,31754900,3910,3925,3925,3910,15
|
|
20241101,095500,31696100,3910,3910,3910,3910,0
|
|
20241101,095400,31696100,3910,3910,3910,3910,23
|
|
20241101,095300,31606170,3910,3910,3910,3910,0
|
|
20241101,095200,31606170,3910,3910,3910,3910,0
|
|
20241101,095100,31606170,3910,3910,3910,3910,18
|
|
20241101,095000,31535790,3925,3925,3925,3925,1
|
|
20241101,094900,31531865,3905,3925,3925,3905,40
|
|
20241101,094800,31375265,3925,3925,3925,3925,0
|
|
20241101,094700,31375265,3925,3925,3925,3925,0
|
|
20241101,094600,31375265,3925,3925,3925,3925,0
|
|
20241101,094500,31375265,3925,3925,3925,3925,0
|
|
20241101,094400,31375265,3925,3925,3925,3925,0
|
|
20241101,094300,31375265,3925,3920,3925,3920,2
|
|
20241101,094200,31367420,3885,3885,3885,3885,0
|
|
20241101,094100,31367420,3885,3885,3885,3885,0
|
|
20241101,094000,31367420,3885,3885,3885,3885,0
|
|
20241101,093900,31367420,3885,3895,3895,3885,1850
|
|
20241101,093800,24168375,3900,3925,3925,3900,2001
|
|
20241101,093700,16364415,3925,3925,3925,3925,0
|
|
20241101,093600,16364415,3925,3925,3925,3925,1
|
|
20241101,093500,16360490,3925,3925,3925,3905,8
|
|
20241101,093400,16329190,3925,3925,3925,3925,0
|
|
20241101,093300,16329190,3925,3925,3925,3925,0
|
|
20241101,093200,16329190,3925,3925,3925,3925,0
|
|
20241101,093100,16329190,3925,3925,3925,3925,1
|
|
20241101,093000,16325265,3925,3925,3925,3925,17
|
|
20241101,092900,16258540,3925,3925,3925,3925,0
|
|
20241101,092800,16258540,3925,3925,3925,3925,2
|
|
20241101,092700,16250690,3920,3920,3920,3920,1
|
|
20241101,092600,16246770,3900,3900,3900,3900,4
|
|
20241101,092500,16231170,3900,3910,3925,3900,508
|
|
20241101,092400,14249210,3925,3925,3925,3925,1
|
|
20241101,092300,14245285,3910,3910,3910,3910,0
|
|
20241101,092200,14245285,3910,3910,3910,3910,0
|
|
20241101,092100,14245285,3910,3910,3910,3910,0
|
|
20241101,092000,14245285,3910,3910,3910,3910,0
|
|
20241101,091900,14245285,3910,3910,3910,3910,0
|
|
20241101,091800,14245285,3910,3910,3910,3910,25
|
|
20241101,091700,14147535,3930,3930,3930,3930,0
|
|
20241101,091600,14147535,3930,3930,3930,3930,0
|
|
20241101,091500,14147535,3930,3930,3930,3930,0
|
|
20241101,091400,14147535,3930,3930,3930,3930,1
|
|
20241101,091300,14143605,3910,3935,3935,3910,5
|
|
20241101,091200,14124005,3910,3905,3910,3905,235
|
|
20241101,091100,13205175,3905,3905,3905,3905,1
|
|
20241101,091000,13201270,3945,3905,3945,3905,11
|
|
20241101,090900,13157920,3945,3945,3945,3945,4
|
|
20241101,090800,13142140,3945,3945,3945,3945,0
|
|
20241101,090700,13142140,3945,3945,3945,3945,0
|
|
20241101,090600,13142140,3945,3945,3945,3945,1
|
|
20241101,090500,13138195,3945,3945,3945,3945,170
|
|
20241101,090400,12467545,3945,3945,3945,3945,1
|
|
20241101,090300,12463600,3945,3945,3945,3945,20
|
|
20241101,090200,12384700,3945,3905,3945,3835,1056
|
|
20241101,090100,8268895,3915,3915,3915,3915,0
|
|
20241101,090000,8268895,3915,3950,3950,3915,2104
|