652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,194900,156201640,8830,8830,8830,8830,1502
|
|
20241105,194800,156201640,8830,8830,8830,8830,0
|
|
20241105,194700,156201640,8830,8830,8830,8830,0
|
|
20241105,194600,156201640,8830,8830,8830,8830,0
|
|
20241105,194500,156201640,8830,8830,8830,8830,0
|
|
20241105,194400,156201640,8830,8830,8830,8830,0
|
|
20241105,194300,156201640,8830,8830,8830,8830,0
|
|
20241105,194200,156201640,8830,8830,8830,8830,0
|
|
20241105,194100,156201640,8830,8830,8830,8830,0
|
|
20241105,194000,156201640,8830,8830,8830,8830,0
|
|
20241105,193900,156201640,8830,8830,8830,8830,0
|
|
20241105,193800,156201640,8830,8830,8830,8830,0
|
|
20241105,193700,156201640,8830,8830,8830,8830,0
|
|
20241105,193600,156201640,8830,8830,8830,8830,0
|
|
20241105,193500,156201640,8830,8830,8830,8830,0
|
|
20241105,193400,156201640,8830,8830,8830,8830,0
|
|
20241105,193300,156201640,8830,8830,8830,8830,0
|
|
20241105,193200,156201640,8830,8830,8830,8830,0
|
|
20241105,193100,156201640,8830,8830,8830,8830,0
|
|
20241105,193000,156201640,8830,8830,8830,8830,0
|
|
20241105,192900,156201640,8830,8830,8830,8830,0
|
|
20241105,192800,156201640,8830,8830,8830,8830,0
|
|
20241105,192700,156201640,8830,8830,8830,8830,0
|
|
20241105,192600,156201640,8830,8830,8830,8830,0
|
|
20241105,192500,156201640,8830,8830,8830,8830,0
|
|
20241105,192400,156201640,8830,8830,8830,8830,0
|
|
20241105,192300,156201640,8830,8830,8830,8830,0
|
|
20241105,192200,156201640,8830,8830,8830,8830,0
|
|
20241105,192100,156201640,8830,8830,8830,8830,0
|
|
20241105,192000,156201640,8830,8830,8830,8830,0
|
|
20241105,191900,156201640,8830,8830,8830,8830,1502
|
|
20241105,191800,156201640,8830,8830,8830,8830,0
|
|
20241105,191700,156201640,8830,8830,8830,8830,0
|
|
20241105,191600,156201640,8830,8830,8830,8830,0
|
|
20241105,191500,156201640,8830,8830,8830,8830,0
|
|
20241105,191400,156201640,8830,8830,8830,8830,0
|
|
20241105,191300,156201640,8830,8830,8830,8830,0
|
|
20241105,191200,156201640,8830,8830,8830,8830,0
|
|
20241105,191100,156201640,8830,8830,8830,8830,0
|
|
20241105,191000,156201640,8830,8830,8830,8830,0
|
|
20241105,190900,156201640,8830,8830,8830,8830,0
|
|
20241105,190800,156201640,8830,8830,8830,8830,0
|
|
20241105,190700,156201640,8830,8830,8830,8830,0
|
|
20241105,190600,156201640,8830,8830,8830,8830,0
|
|
20241105,190500,156201640,8830,8830,8830,8830,0
|
|
20241105,190400,156201640,8830,8830,8830,8830,0
|
|
20241105,190300,156201640,8830,8830,8830,8830,0
|
|
20241105,190200,156201640,8830,8830,8830,8830,0
|
|
20241105,190100,156201640,8830,8830,8830,8830,0
|
|
20241105,190000,156201640,8830,8830,8830,8830,0
|
|
20241105,185900,156201640,8830,8830,8830,8830,0
|
|
20241105,185800,156201640,8830,8830,8830,8830,0
|
|
20241105,185700,156201640,8830,8830,8830,8830,0
|
|
20241105,185600,156201640,8830,8830,8830,8830,0
|
|
20241105,185500,156201640,8830,8830,8830,8830,0
|
|
20241105,185400,156201640,8830,8830,8830,8830,0
|
|
20241105,185300,156201640,8830,8830,8830,8830,0
|
|
20241105,185200,156201640,8830,8830,8830,8830,0
|
|
20241105,185100,156201640,8830,8830,8830,8830,0
|
|
20241105,185000,156201640,8830,8830,8830,8830,0
|
|
20241105,184900,156201640,8830,8830,8830,8830,1502
|
|
20241105,184800,156201640,8830,8830,8830,8830,0
|
|
20241105,184700,156201640,8830,8830,8830,8830,0
|
|
20241105,184600,156201640,8830,8830,8830,8830,0
|
|
20241105,184500,156201640,8830,8830,8830,8830,0
|
|
20241105,184400,156201640,8830,8830,8830,8830,0
|
|
20241105,184300,156201640,8830,8830,8830,8830,0
|
|
20241105,184200,156201640,8830,8830,8830,8830,0
|
|
20241105,184100,156201640,8830,8830,8830,8830,0
|
|
20241105,184000,156201640,8830,8830,8830,8830,0
|
|
20241105,183900,156201640,8830,8830,8830,8830,0
|
|
20241105,183800,156201640,8830,8830,8830,8830,0
|
|
20241105,183700,156201640,8830,8830,8830,8830,0
|
|
20241105,183600,156201640,8830,8830,8830,8830,0
|
|
20241105,183500,156201640,8830,8830,8830,8830,0
|
|
20241105,183400,156201640,8830,8830,8830,8830,0
|
|
20241105,183300,156201640,8830,8830,8830,8830,0
|
|
20241105,183200,156201640,8830,8830,8830,8830,0
|
|
20241105,183100,156201640,8830,8830,8830,8830,0
|
|
20241105,183000,156201640,8830,8830,8830,8830,0
|
|
20241105,182900,156201640,8830,8830,8830,8830,0
|
|
20241105,182800,156201640,8830,8830,8830,8830,0
|
|
20241105,182700,156201640,8830,8830,8830,8830,0
|
|
20241105,182600,156201640,8830,8830,8830,8830,0
|
|
20241105,182500,156201640,8830,8830,8830,8830,0
|
|
20241105,182400,156201640,8830,8830,8830,8830,0
|
|
20241105,182300,156201640,8830,8830,8830,8830,0
|
|
20241105,182200,156201640,8830,8830,8830,8830,0
|
|
20241105,182100,156201640,8830,8830,8830,8830,0
|
|
20241105,182000,156201640,8830,8830,8830,8830,0
|
|
20241105,181900,156201640,8830,8830,8830,8830,1502
|
|
20241105,181800,156201640,8830,8830,8830,8830,0
|
|
20241105,181700,156201640,8830,8830,8830,8830,0
|
|
20241105,181600,156201640,8830,8830,8830,8830,0
|
|
20241105,181500,156201640,8830,8830,8830,8830,0
|
|
20241105,181400,156201640,8830,8830,8830,8830,0
|
|
20241105,181300,156201640,8830,8830,8830,8830,0
|
|
20241105,181200,156201640,8830,8830,8830,8830,0
|
|
20241105,181100,156201640,8830,8830,8830,8830,0
|
|
20241105,181000,156201640,8830,8830,8830,8830,0
|
|
20241105,180900,156201640,8830,8830,8830,8830,0
|
|
20241105,180800,156201640,8830,8830,8830,8830,0
|
|
20241105,180700,156201640,8830,8830,8830,8830,0
|
|
20241105,180600,156201640,8830,8830,8830,8830,0
|
|
20241105,180500,156201640,8830,8830,8830,8830,0
|
|
20241105,180400,156201640,8830,8830,8830,8830,0
|
|
20241105,180300,156201640,8830,8830,8830,8830,0
|
|
20241105,180200,156201640,8830,8830,8830,8830,0
|
|
20241105,180100,156201640,8830,8830,8830,8830,0
|
|
20241105,180000,156201640,8830,8830,8830,8830,0
|
|
20241105,175900,156201640,8830,8830,8830,8830,0
|
|
20241105,175800,156201640,8830,8830,8830,8830,0
|
|
20241105,175700,156201640,8830,8830,8830,8830,0
|
|
20241105,175600,156201640,8830,8830,8830,8830,0
|
|
20241105,175500,156201640,8830,8830,8830,8830,0
|
|
20241105,175400,156201640,8830,8830,8830,8830,0
|
|
20241105,175300,156201640,8830,8830,8830,8830,0
|
|
20241105,175200,156201640,8830,8830,8830,8830,0
|
|
20241105,175100,156201640,8830,8830,8830,8830,0
|
|
20241105,175000,156201640,8830,8830,8830,8830,0
|
|
20241105,174900,156201640,8830,8830,8830,8830,1502
|
|
20241105,174800,156201640,8830,8830,8830,8830,0
|
|
20241105,174700,156201640,8830,8830,8830,8830,0
|
|
20241105,174600,156201640,8830,8830,8830,8830,0
|
|
20241105,174500,156201640,8830,8830,8830,8830,0
|
|
20241105,174400,156201640,8830,8830,8830,8830,0
|
|
20241105,174300,156201640,8830,8830,8830,8830,0
|
|
20241105,174200,156201640,8830,8830,8830,8830,0
|
|
20241105,174100,156201640,8830,8830,8830,8830,0
|
|
20241105,174000,156201640,8830,8830,8830,8830,0
|
|
20241105,173900,156201640,8830,8830,8830,8830,0
|
|
20241105,173800,156201640,8830,8830,8830,8830,0
|
|
20241105,173700,156201640,8830,8830,8830,8830,0
|
|
20241105,173600,156201640,8830,8830,8830,8830,0
|
|
20241105,173500,156201640,8830,8830,8830,8830,0
|
|
20241105,173400,156201640,8830,8830,8830,8830,0
|
|
20241105,173300,156201640,8830,8830,8830,8830,0
|
|
20241105,173200,156201640,8830,8830,8830,8830,0
|
|
20241105,173100,156201640,8830,8830,8830,8830,0
|
|
20241105,173000,156201640,8830,8830,8830,8830,0
|
|
20241105,172900,156201640,8830,8830,8830,8830,0
|
|
20241105,172800,156201640,8830,8830,8830,8830,0
|
|
20241105,172700,156201640,8830,8830,8830,8830,0
|
|
20241105,172600,156201640,8830,8830,8830,8830,0
|
|
20241105,172500,156201640,8830,8830,8830,8830,0
|
|
20241105,172400,156201640,8830,8830,8830,8830,0
|
|
20241105,172300,156201640,8830,8830,8830,8830,0
|
|
20241105,172200,156201640,8830,8830,8830,8830,0
|
|
20241105,172100,156201640,8830,8830,8830,8830,0
|
|
20241105,172000,156201640,8830,8830,8830,8830,0
|
|
20241105,171900,156201640,8830,8830,8830,8830,1502
|
|
20241105,171800,156201640,8830,8830,8830,8830,0
|
|
20241105,171700,156201640,8830,8830,8830,8830,0
|
|
20241105,171600,156201640,8830,8830,8830,8830,0
|
|
20241105,171500,156201640,8830,8830,8830,8830,0
|
|
20241105,171400,156201640,8830,8830,8830,8830,0
|
|
20241105,171300,156201640,8830,8830,8830,8830,0
|
|
20241105,171200,156201640,8830,8830,8830,8830,0
|
|
20241105,171100,156201640,8830,8830,8830,8830,0
|
|
20241105,171000,156201640,8830,8830,8830,8830,0
|
|
20241105,170900,156201640,8830,8830,8830,8830,0
|
|
20241105,170800,156201640,8830,8830,8830,8830,0
|
|
20241105,170700,156201640,8830,8830,8830,8830,0
|
|
20241105,170600,156201640,8830,8830,8830,8830,0
|
|
20241105,170500,156201640,8830,8830,8830,8830,0
|
|
20241105,170400,156201640,8830,8830,8830,8830,0
|
|
20241105,170300,156201640,8830,8830,8830,8830,0
|
|
20241105,170200,156201640,8830,8830,8830,8830,0
|
|
20241105,170100,156201640,8830,8830,8830,8830,0
|
|
20241105,170000,156201640,8830,8830,8830,8830,0
|
|
20241105,165900,156201640,8830,8830,8830,8830,0
|
|
20241105,165800,156201640,8830,8830,8830,8830,0
|
|
20241105,165700,156201640,8830,8830,8830,8830,0
|
|
20241105,165600,156201640,8830,8830,8830,8830,0
|
|
20241105,165500,156201640,8830,8830,8830,8830,0
|
|
20241105,165400,156201640,8830,8830,8830,8830,0
|
|
20241105,165300,156201640,8830,8830,8830,8830,0
|
|
20241105,165200,156201640,8830,8830,8830,8830,0
|
|
20241105,165100,156201640,8830,8830,8830,8830,0
|
|
20241105,165000,156201640,8830,8830,8830,8830,0
|
|
20241105,164900,156201640,8830,8830,8830,8830,1502
|
|
20241105,164800,156201640,8830,8830,8830,8830,0
|
|
20241105,164700,156201640,8830,8830,8830,8830,0
|
|
20241105,164600,156201640,8830,8830,8830,8830,0
|
|
20241105,164500,156201640,8830,8830,8830,8830,0
|
|
20241105,164400,156201640,8830,8830,8830,8830,0
|
|
20241105,164300,156201640,8830,8830,8830,8830,0
|
|
20241105,164200,156201640,8830,8830,8830,8830,0
|
|
20241105,164100,156201640,8830,8830,8830,8830,0
|
|
20241105,164000,156201640,8830,8830,8830,8830,0
|
|
20241105,163900,156201640,8830,8830,8830,8830,0
|
|
20241105,163800,156201640,8830,8830,8830,8830,0
|
|
20241105,163700,156201640,8830,8830,8830,8830,0
|
|
20241105,163600,156201640,8830,8830,8830,8830,0
|
|
20241105,163500,156201640,8830,8830,8830,8830,0
|
|
20241105,163400,156201640,8830,8830,8830,8830,0
|
|
20241105,163300,156201640,8830,8830,8830,8830,0
|
|
20241105,163200,156201640,8830,8830,8830,8830,0
|
|
20241105,163100,156201640,8830,8830,8830,8830,0
|
|
20241105,163000,156201640,8830,8830,8830,8830,0
|
|
20241105,162900,156201640,8830,8830,8830,8830,0
|
|
20241105,162800,156201640,8830,8830,8830,8830,0
|
|
20241105,162700,156201640,8830,8830,8830,8830,0
|
|
20241105,162600,156201640,8830,8830,8830,8830,0
|
|
20241105,162500,156201640,8830,8830,8830,8830,0
|
|
20241105,162400,156201640,8830,8830,8830,8830,0
|
|
20241105,162300,156201640,8830,8830,8830,8830,0
|
|
20241105,162200,156201640,8830,8830,8830,8830,0
|
|
20241105,162100,156201640,8830,8830,8830,8830,0
|
|
20241105,162000,156201640,8830,8830,8830,8830,0
|
|
20241105,161900,156201640,8830,8830,8830,8830,1502
|
|
20241105,161800,156201640,8830,8830,8830,8830,0
|
|
20241105,161700,156201640,8830,8830,8830,8830,0
|
|
20241105,161600,156201640,8830,8830,8830,8830,0
|
|
20241105,161500,156201640,8830,8830,8830,8830,0
|
|
20241105,161400,156201640,8830,8830,8830,8830,0
|
|
20241105,161300,156201640,8830,8830,8830,8830,0
|
|
20241105,161200,156201640,8830,8830,8830,8830,0
|
|
20241105,161100,156201640,8830,8830,8830,8830,0
|
|
20241105,161000,156201640,8830,8830,8830,8830,0
|
|
20241105,160900,156201640,8830,8830,8830,8830,0
|
|
20241105,160800,156201640,8830,8830,8830,8830,0
|
|
20241105,160700,156201640,8830,8830,8830,8830,0
|
|
20241105,160600,156201640,8830,8830,8830,8830,0
|
|
20241105,160500,156201640,8830,8830,8830,8830,0
|
|
20241105,160400,156201640,8830,8830,8830,8830,0
|
|
20241105,160300,156201640,8830,8830,8830,8830,0
|
|
20241105,160200,156201640,8830,8830,8830,8830,0
|
|
20241105,160100,156201640,8830,8830,8830,8830,0
|
|
20241105,160000,156201640,8830,8830,8830,8830,0
|
|
20241105,155900,156201640,8830,8830,8830,8830,0
|
|
20241105,155800,156201640,8830,8830,8830,8830,0
|
|
20241105,155700,156201640,8830,8830,8830,8830,0
|
|
20241105,155600,156201640,8830,8830,8830,8830,0
|
|
20241105,155500,156201640,8830,8830,8830,8830,0
|
|
20241105,155400,156201640,8830,8830,8830,8830,0
|
|
20241105,155300,156201640,8830,8830,8830,8830,0
|
|
20241105,155200,156201640,8830,8830,8830,8830,0
|
|
20241105,155100,156201640,8830,8830,8830,8830,0
|
|
20241105,155000,156201640,8830,8830,8830,8830,0
|
|
20241105,154900,156201640,8830,8830,8830,8830,1502
|
|
20241105,154800,156201640,8830,8830,8830,8830,0
|
|
20241105,154700,156201640,8830,8830,8830,8830,0
|
|
20241105,154600,156201640,8830,8830,8830,8830,0
|
|
20241105,154500,156201640,8830,8830,8830,8830,0
|
|
20241105,154400,156201640,8830,8830,8830,8830,0
|
|
20241105,154300,156201640,8830,8830,8830,8830,0
|
|
20241105,154200,156201640,8830,8830,8830,8830,0
|
|
20241105,154100,156201640,8830,8830,8830,8830,0
|
|
20241105,154000,156201640,8830,8830,8830,8830,0
|
|
20241105,153900,156201640,8830,8830,8830,8830,0
|
|
20241105,153800,156201640,8830,8830,8830,8830,0
|
|
20241105,153700,156201640,8830,8830,8830,8830,0
|
|
20241105,153600,156201640,8830,8830,8830,8830,0
|
|
20241105,153500,156201640,8830,8830,8830,8830,0
|
|
20241105,153400,156201640,8830,8830,8830,8830,0
|
|
20241105,153300,156201640,8830,8830,8830,8830,0
|
|
20241105,153200,156201640,8830,8830,8830,8830,0
|
|
20241105,153100,156201640,8830,8830,8830,8830,0
|
|
20241105,153000,156201640,8830,8830,8830,8830,1502
|
|
20241105,152900,142938980,8840,8840,8840,8840,0
|
|
20241105,152800,142938980,8840,8840,8840,8840,0
|
|
20241105,152700,142938980,8840,8840,8840,8840,0
|
|
20241105,152600,142938980,8840,8840,8840,8840,0
|
|
20241105,152500,142938980,8840,8840,8840,8840,0
|
|
20241105,152400,142938980,8840,8840,8840,8840,0
|
|
20241105,152300,142938980,8840,8840,8840,8840,0
|
|
20241105,152200,142938980,8840,8840,8840,8840,0
|
|
20241105,152100,142938980,8840,8840,8840,8840,0
|
|
20241105,152000,142938980,8840,8840,8840,8840,0
|
|
20241105,151900,142938980,8840,8830,8840,8640,316
|
|
20241105,151800,140149260,8840,8650,8840,8600,500
|
|
20241105,151700,135774470,8830,8830,8830,8830,0
|
|
20241105,151600,135774470,8830,8830,8830,8830,0
|
|
20241105,151500,135774470,8830,8830,8830,8830,0
|
|
20241105,151400,135774470,8830,8830,8830,8830,100
|
|
20241105,151300,134891470,8830,8830,8830,8830,0
|
|
20241105,151200,134891470,8830,8830,8830,8830,0
|
|
20241105,151100,134891470,8830,8830,8830,8830,0
|
|
20241105,151000,134891470,8830,8630,8830,8600,950
|
|
20241105,150900,126586520,8780,8780,8780,8780,0
|
|
20241105,150800,126586520,8780,8780,8780,8780,4
|
|
20241105,150700,126551400,8780,8770,8780,8770,150
|
|
20241105,150600,125235570,8780,8780,8780,8780,0
|
|
20241105,150500,125235570,8780,8740,8780,8640,1132
|
|
20241105,150400,115364360,8640,8740,8740,8640,650
|
|
20241105,150300,109704370,8760,8760,8760,8760,0
|
|
20241105,150200,109704370,8760,8760,8760,8760,0
|
|
20241105,150100,109704370,8760,8760,8760,8760,0
|
|
20241105,150000,109704370,8760,8760,8760,8760,0
|
|
20241105,145900,109704370,8760,8760,8760,8760,0
|
|
20241105,145800,109704370,8760,8760,8760,8760,26
|
|
20241105,145700,109476610,8700,8700,8700,8700,0
|
|
20241105,145600,109476610,8700,8700,8700,8700,0
|
|
20241105,145500,109476610,8700,8700,8700,8700,26
|
|
20241105,145400,109250410,8780,8780,8780,8780,0
|
|
20241105,145300,109250410,8780,8780,8780,8780,0
|
|
20241105,145200,109250410,8780,8700,8780,8700,100
|
|
20241105,145100,108373210,8780,8680,8780,8680,500
|
|
20241105,145000,104026470,8670,8670,8670,8670,0
|
|
20241105,144900,104026470,8670,8670,8670,8670,0
|
|
20241105,144800,104026470,8670,8670,8670,8670,0
|
|
20241105,144700,104026470,8670,8670,8670,8670,0
|
|
20241105,144600,104026470,8670,8670,8670,8670,0
|
|
20241105,144500,104026470,8670,8650,8680,8650,116
|
|
20241105,144400,103020490,8650,8650,8650,8650,0
|
|
20241105,144300,103020490,8650,8650,8650,8650,0
|
|
20241105,144200,103020490,8650,8670,8680,8650,200
|
|
20241105,144100,101286600,8680,8680,8680,8680,0
|
|
20241105,144000,101286600,8680,8680,8680,8680,0
|
|
20241105,143900,101286600,8680,8680,8680,8680,0
|
|
20241105,143800,101286600,8680,8680,8680,8680,0
|
|
20241105,143700,101286600,8680,8680,8680,8680,0
|
|
20241105,143600,101286600,8680,8680,8680,8680,0
|
|
20241105,143500,101286600,8680,8680,8680,8680,0
|
|
20241105,143400,101286600,8680,8680,8680,8680,0
|
|
20241105,143300,101286600,8680,8680,8680,8680,0
|
|
20241105,143200,101286600,8680,8680,8680,8680,0
|
|
20241105,143100,101286600,8680,8680,8680,8680,0
|
|
20241105,143000,101286600,8680,8680,8680,8680,0
|
|
20241105,142900,101286600,8680,8680,8680,8680,0
|
|
20241105,142800,101286600,8680,8680,8680,8680,0
|
|
20241105,142700,101286600,8680,8680,8680,8680,0
|
|
20241105,142600,101286600,8680,8680,8680,8680,0
|
|
20241105,142500,101286600,8680,8680,8680,8680,0
|
|
20241105,142400,101286600,8680,8680,8680,8680,0
|
|
20241105,142300,101286600,8680,8680,8680,8680,0
|
|
20241105,142200,101286600,8680,8680,8680,8680,0
|
|
20241105,142100,101286600,8680,8680,8680,8680,0
|
|
20241105,142000,101286600,8680,8680,8680,8680,0
|
|
20241105,141900,101286600,8680,8680,8680,8680,0
|
|
20241105,141800,101286600,8680,8680,8680,8680,0
|
|
20241105,141700,101286600,8680,8680,8680,8680,0
|
|
20241105,141600,101286600,8680,8680,8680,8680,0
|
|
20241105,141500,101286600,8680,8660,8680,8640,582
|
|
20241105,141400,96246100,8660,8660,8660,8660,0
|
|
20241105,141300,96246100,8660,8660,8660,8660,0
|
|
20241105,141200,96246100,8660,8660,8660,8660,0
|
|
20241105,141100,96246100,8660,8660,8660,8660,3
|
|
20241105,141000,96220120,8660,8660,8660,8660,0
|
|
20241105,140900,96220120,8660,8660,8660,8660,0
|
|
20241105,140800,96220120,8660,8660,8660,8660,59
|
|
20241105,140700,95709180,8640,8640,8640,8640,9
|
|
20241105,140600,95631420,8640,8640,8640,8640,0
|
|
20241105,140500,95631420,8640,8640,8640,8640,3
|
|
20241105,140400,95605500,8700,8700,8700,8700,0
|
|
20241105,140300,95605500,8700,8700,8700,8700,0
|
|
20241105,140200,95605500,8700,8700,8700,8700,0
|
|
20241105,140100,95605500,8700,8700,8700,8700,0
|
|
20241105,140000,95605500,8700,8700,8700,8700,0
|
|
20241105,135900,95605500,8700,8700,8700,8700,2
|
|
20241105,135800,95588100,8710,8710,8710,8710,0
|
|
20241105,135700,95588100,8710,8710,8710,8710,0
|
|
20241105,135600,95588100,8710,8720,8720,8710,198
|
|
20241105,135500,93862520,8710,8720,8720,8700,226
|
|
20241105,135400,91892300,8700,8700,8700,8700,0
|
|
20241105,135300,91892300,8700,8700,8700,8700,238
|
|
20241105,135200,89821700,8720,8720,8870,8710,344
|
|
20241105,135100,86790820,8870,8640,8870,8640,200
|
|
20241105,135000,85049450,8580,8580,8580,8580,0
|
|
20241105,134900,85049450,8580,8580,8580,8580,0
|
|
20241105,134800,85049450,8580,8580,8580,8580,0
|
|
20241105,134700,85049450,8580,8580,8580,8580,0
|
|
20241105,134600,85049450,8580,8580,8580,8580,50
|
|
20241105,134500,84620450,8570,8570,8570,8570,0
|
|
20241105,134400,84620450,8570,8580,8580,8570,100
|
|
20241105,134300,83762950,8580,8580,8580,8580,0
|
|
20241105,134200,83762950,8580,8580,8580,8580,0
|
|
20241105,134100,83762950,8580,8570,8580,8570,404
|
|
20241105,134000,80297130,8580,8580,8580,8580,0
|
|
20241105,133900,80297130,8580,8580,8580,8580,1
|
|
20241105,133800,80288550,8550,8530,8550,8530,1968
|
|
20241105,133700,63485010,8530,8530,8530,8530,47
|
|
20241105,133600,63084100,8520,8520,8520,8520,3
|
|
20241105,133500,63058540,8500,8520,8520,8500,103
|
|
20241105,133400,62182040,8470,8470,8470,8470,0
|
|
20241105,133300,62182040,8470,8470,8470,8460,192
|
|
20241105,133200,60556450,8470,8480,8480,8470,81
|
|
20241105,133100,59869650,8480,8480,8480,8480,0
|
|
20241105,133000,59869650,8480,8480,8480,8480,0
|
|
20241105,132900,59869650,8480,8480,8480,8480,0
|
|
20241105,132800,59869650,8480,8480,8480,8480,0
|
|
20241105,132700,59869650,8480,8480,8480,8480,0
|
|
20241105,132600,59869650,8480,8480,8480,8480,70
|
|
20241105,132500,59276050,8480,8480,8480,8480,0
|
|
20241105,132400,59276050,8480,8480,8480,8480,0
|
|
20241105,132300,59276050,8480,8480,8480,8480,0
|
|
20241105,132200,59276050,8480,8480,8480,8480,0
|
|
20241105,132100,59276050,8480,8480,8480,8480,0
|
|
20241105,132000,59276050,8480,8480,8480,8480,0
|
|
20241105,131900,59276050,8480,8480,8480,8480,0
|
|
20241105,131800,59276050,8480,8480,8480,8480,0
|
|
20241105,131700,59276050,8480,8480,8480,8480,1
|
|
20241105,131600,59267570,8510,8510,8510,8510,0
|
|
20241105,131500,59267570,8510,8510,8510,8510,0
|
|
20241105,131400,59267570,8510,8510,8510,8510,0
|
|
20241105,131300,59267570,8510,8510,8510,8510,0
|
|
20241105,131200,59267570,8510,8510,8510,8510,0
|
|
20241105,131100,59267570,8510,8510,8510,8510,0
|
|
20241105,131000,59267570,8510,8510,8510,8510,0
|
|
20241105,130900,59267570,8510,8510,8510,8510,14
|
|
20241105,130800,59148430,8510,8510,8510,8510,0
|
|
20241105,130700,59148430,8510,8510,8510,8510,0
|
|
20241105,130600,59148430,8510,8510,8510,8510,0
|
|
20241105,130500,59148430,8510,8510,8510,8510,0
|
|
20241105,130400,59148430,8510,8510,8510,8510,0
|
|
20241105,130300,59148430,8510,8510,8510,8510,0
|
|
20241105,130200,59148430,8510,8510,8510,8510,0
|
|
20241105,130100,59148430,8510,8510,8510,8510,0
|
|
20241105,130000,59148430,8510,8510,8510,8510,0
|
|
20241105,125900,59148430,8510,8530,8530,8510,23
|
|
20241105,125800,58952300,8520,8520,8520,8520,0
|
|
20241105,125700,58952300,8520,8520,8520,8520,50
|
|
20241105,125600,58526300,8520,8520,8520,8520,0
|
|
20241105,125500,58526300,8520,8520,8520,8520,0
|
|
20241105,125400,58526300,8520,8520,8520,8520,0
|
|
20241105,125300,58526300,8520,8520,8520,8520,0
|
|
20241105,125200,58526300,8520,8520,8520,8520,0
|
|
20241105,125100,58526300,8520,8520,8520,8520,0
|
|
20241105,125000,58526300,8520,8520,8520,8520,0
|
|
20241105,124900,58526300,8520,8520,8520,8520,0
|
|
20241105,124800,58526300,8520,8520,8520,8520,0
|
|
20241105,124700,58526300,8520,8520,8520,8520,0
|
|
20241105,124600,58526300,8520,8520,8520,8520,0
|
|
20241105,124500,58526300,8520,8520,8520,8520,0
|
|
20241105,124400,58526300,8520,8520,8520,8520,0
|
|
20241105,124300,58526300,8520,8520,8520,8520,0
|
|
20241105,124200,58526300,8520,8520,8520,8520,0
|
|
20241105,124100,58526300,8520,8520,8520,8520,0
|
|
20241105,124000,58526300,8520,8520,8520,8520,0
|
|
20241105,123900,58526300,8520,8520,8520,8520,0
|
|
20241105,123800,58526300,8520,8520,8520,8520,0
|
|
20241105,123700,58526300,8520,8520,8520,8520,0
|
|
20241105,123600,58526300,8520,8520,8520,8520,36
|
|
20241105,123500,58219580,8460,8460,8460,8460,0
|
|
20241105,123400,58219580,8460,8460,8460,8460,0
|
|
20241105,123300,58219580,8460,8460,8460,8460,0
|
|
20241105,123200,58219580,8460,8460,8460,8460,0
|
|
20241105,123100,58219580,8460,8460,8460,8460,0
|
|
20241105,123000,58219580,8460,8460,8460,8460,0
|
|
20241105,122900,58219580,8460,8460,8460,8460,0
|
|
20241105,122800,58219580,8460,8460,8460,8460,0
|
|
20241105,122700,58219580,8460,8460,8460,8460,0
|
|
20241105,122600,58219580,8460,8480,8480,8460,615
|
|
20241105,122500,53012750,8500,8500,8500,8500,300
|
|
20241105,122400,50462750,8550,8550,8550,8550,0
|
|
20241105,122300,50462750,8550,8550,8550,8550,0
|
|
20241105,122200,50462750,8550,8550,8550,8550,0
|
|
20241105,122100,50462750,8550,8550,8550,8550,0
|
|
20241105,122000,50462750,8550,8550,8550,8550,0
|
|
20241105,121900,50462750,8550,8550,8550,8550,0
|
|
20241105,121800,50462750,8550,8550,8550,8550,0
|
|
20241105,121700,50462750,8550,8550,8550,8550,0
|
|
20241105,121600,50462750,8550,8550,8550,8550,0
|
|
20241105,121500,50462750,8550,8550,8550,8550,0
|
|
20241105,121400,50462750,8550,8550,8550,8550,0
|
|
20241105,121300,50462750,8550,8550,8550,8550,0
|
|
20241105,121200,50462750,8550,8550,8550,8550,0
|
|
20241105,121100,50462750,8550,8550,8550,8550,0
|
|
20241105,121000,50462750,8550,8550,8550,8550,0
|
|
20241105,120900,50462750,8550,8550,8550,8550,124
|
|
20241105,120800,49402550,8500,8500,8500,8500,0
|
|
20241105,120700,49402550,8500,8500,8500,8500,0
|
|
20241105,120600,49402550,8500,8500,8500,8500,0
|
|
20241105,120500,49402550,8500,8500,8500,8500,0
|
|
20241105,120400,49402550,8500,8500,8500,8500,0
|
|
20241105,120300,49402550,8500,8500,8500,8500,0
|
|
20241105,120200,49402550,8500,8500,8500,8500,0
|
|
20241105,120100,49402550,8500,8500,8500,8500,0
|
|
20241105,120000,49402550,8500,8500,8500,8500,0
|
|
20241105,115900,49402550,8500,8500,8500,8500,0
|
|
20241105,115800,49402550,8500,8500,8500,8500,0
|
|
20241105,115700,49402550,8500,8500,8500,8500,0
|
|
20241105,115600,49402550,8500,8500,8500,8500,0
|
|
20241105,115500,49402550,8500,8500,8500,8500,0
|
|
20241105,115400,49402550,8500,8500,8500,8500,0
|
|
20241105,115300,49402550,8500,8500,8500,8500,0
|
|
20241105,115200,49402550,8500,8500,8500,8500,0
|
|
20241105,115100,49402550,8500,8500,8500,8500,0
|
|
20241105,115000,49402550,8500,8500,8500,8500,0
|
|
20241105,114900,49402550,8500,8500,8500,8500,0
|
|
20241105,114800,49402550,8500,8500,8500,8500,0
|
|
20241105,114700,49402550,8500,8490,8500,8490,379
|
|
20241105,114600,46181210,8480,8480,8480,8480,0
|
|
20241105,114500,46181210,8480,8480,8480,8480,0
|
|
20241105,114400,46181210,8480,8480,8480,8480,5
|
|
20241105,114300,46138810,8480,8480,8480,8480,0
|
|
20241105,114200,46138810,8480,8480,8480,8480,0
|
|
20241105,114100,46138810,8480,8480,8480,8480,30
|
|
20241105,114000,45884410,8490,8480,8490,8480,97
|
|
20241105,113900,45061540,8480,8480,8480,8480,0
|
|
20241105,113800,45061540,8480,8480,8480,8480,200
|
|
20241105,113700,43365540,8460,8460,8460,8460,0
|
|
20241105,113600,43365540,8460,8480,8480,8460,68
|
|
20241105,113500,42789720,8480,8480,8480,8480,0
|
|
20241105,113400,42789720,8480,8480,8480,8480,0
|
|
20241105,113300,42789720,8480,8480,8480,8480,0
|
|
20241105,113200,42789720,8480,8480,8480,8480,0
|
|
20241105,113100,42789720,8480,8480,8480,8480,0
|
|
20241105,113000,42789720,8480,8480,8480,8480,0
|
|
20241105,112900,42789720,8480,8480,8480,8480,0
|
|
20241105,112800,42789720,8480,8480,8480,8480,0
|
|
20241105,112700,42789720,8480,8480,8480,8480,0
|
|
20241105,112600,42789720,8480,8480,8480,8480,0
|
|
20241105,112500,42789720,8480,8500,8500,8480,128
|
|
20241105,112400,41702280,8500,8500,8500,8500,0
|
|
20241105,112300,41702280,8500,8500,8500,8500,0
|
|
20241105,112200,41702280,8500,8500,8500,8500,0
|
|
20241105,112100,41702280,8500,8500,8500,8500,0
|
|
20241105,112000,41702280,8500,8500,8500,8500,0
|
|
20241105,111900,41702280,8500,8500,8500,8500,0
|
|
20241105,111800,41702280,8500,8500,8500,8500,0
|
|
20241105,111700,41702280,8500,8500,8500,8500,0
|
|
20241105,111600,41702280,8500,8500,8500,8500,0
|
|
20241105,111500,41702280,8500,8500,8500,8500,100
|
|
20241105,111400,40852280,8540,8540,8540,8540,0
|
|
20241105,111300,40852280,8540,8540,8540,8540,0
|
|
20241105,111200,40852280,8540,8540,8540,8540,0
|
|
20241105,111100,40852280,8540,8540,8540,8540,0
|
|
20241105,111000,40852280,8540,8540,8540,8540,0
|
|
20241105,110900,40852280,8540,8540,8540,8540,0
|
|
20241105,110800,40852280,8540,8540,8540,8540,0
|
|
20241105,110700,40852280,8540,8540,8540,8540,0
|
|
20241105,110600,40852280,8540,8540,8540,8540,0
|
|
20241105,110500,40852280,8540,8540,8540,8540,0
|
|
20241105,110400,40852280,8540,8540,8540,8540,0
|
|
20241105,110300,40852280,8540,8540,8540,8540,0
|
|
20241105,110200,40852280,8540,8540,8540,8540,0
|
|
20241105,110100,40852280,8540,8540,8540,8540,0
|
|
20241105,110000,40852280,8540,8540,8540,8540,0
|
|
20241105,105900,40852280,8540,8530,8540,8530,40
|
|
20241105,105800,40510880,8490,8490,8490,8490,47
|
|
20241105,105700,40111850,8520,8510,8520,8510,354
|
|
20241105,105600,37098250,8550,8550,8550,8550,0
|
|
20241105,105500,37098250,8550,8550,8550,8550,0
|
|
20241105,105400,37098250,8550,8550,8550,8550,0
|
|
20241105,105300,37098250,8550,8550,8550,8550,1
|
|
20241105,105200,37089700,8560,8560,8560,8560,0
|
|
20241105,105100,37089700,8560,8560,8560,8560,0
|
|
20241105,105000,37089700,8560,8560,8560,8560,0
|
|
20241105,104900,37089700,8560,8560,8560,8560,0
|
|
20241105,104800,37089700,8560,8560,8560,8560,0
|
|
20241105,104700,37089700,8560,8560,8560,8560,0
|
|
20241105,104600,37089700,8560,8560,8560,8560,0
|
|
20241105,104500,37089700,8560,8560,8560,8560,0
|
|
20241105,104400,37089700,8560,8560,8560,8560,0
|
|
20241105,104300,37089700,8560,8560,8560,8560,0
|
|
20241105,104200,37089700,8560,8570,8570,8560,2
|
|
20241105,104100,37072570,8460,8460,8460,8460,0
|
|
20241105,104000,37072570,8460,8460,8460,8460,0
|
|
20241105,103900,37072570,8460,8460,8460,8460,0
|
|
20241105,103800,37072570,8460,8550,8550,8460,1000
|
|
20241105,103700,28572680,8570,8570,8570,8570,0
|
|
20241105,103600,28572680,8570,8570,8570,8570,3
|
|
20241105,103500,28546970,8550,8550,8550,8550,0
|
|
20241105,103400,28546970,8550,8550,8550,8550,0
|
|
20241105,103300,28546970,8550,8550,8550,8550,0
|
|
20241105,103200,28546970,8550,8550,8550,8550,0
|
|
20241105,103100,28546970,8550,8550,8550,8550,0
|
|
20241105,103000,28546970,8550,8550,8550,8550,0
|
|
20241105,102900,28546970,8550,8550,8550,8550,0
|
|
20241105,102800,28546970,8550,8550,8550,8550,0
|
|
20241105,102700,28546970,8550,8550,8550,8550,0
|
|
20241105,102600,28546970,8550,8550,8550,8550,0
|
|
20241105,102500,28546970,8550,8550,8550,8550,0
|
|
20241105,102400,28546970,8550,8550,8550,8550,0
|
|
20241105,102300,28546970,8550,8550,8550,8550,0
|
|
20241105,102200,28546970,8550,8550,8550,8550,0
|
|
20241105,102100,28546970,8550,8550,8550,8550,0
|
|
20241105,102000,28546970,8550,8550,8550,8550,0
|
|
20241105,101900,28546970,8550,8550,8550,8550,0
|
|
20241105,101800,28546970,8550,8550,8550,8550,0
|
|
20241105,101700,28546970,8550,8550,8550,8550,0
|
|
20241105,101600,28546970,8550,8550,8550,8550,0
|
|
20241105,101500,28546970,8550,8550,8550,8550,0
|
|
20241105,101400,28546970,8550,8550,8550,8550,0
|
|
20241105,101300,28546970,8550,8550,8550,8550,0
|
|
20241105,101200,28546970,8550,8550,8550,8550,0
|
|
20241105,101100,28546970,8550,8550,8550,8550,100
|
|
20241105,101000,27691970,8550,8550,8550,8550,0
|
|
20241105,100900,27691970,8550,8550,8550,8550,50
|
|
20241105,100800,27264470,8580,8580,8580,8580,0
|
|
20241105,100700,27264470,8580,8580,8580,8580,0
|
|
20241105,100600,27264470,8580,8580,8580,8580,0
|
|
20241105,100500,27264470,8580,8580,8580,8580,0
|
|
20241105,100400,27264470,8580,8580,8580,8580,0
|
|
20241105,100300,27264470,8580,8580,8580,8580,0
|
|
20241105,100200,27264470,8580,8580,8580,8580,0
|
|
20241105,100100,27264470,8580,8580,8580,8580,0
|
|
20241105,100000,27264470,8580,8580,8580,8580,0
|
|
20241105,095900,27264470,8580,8580,8580,8580,0
|
|
20241105,095800,27264470,8580,8580,8580,8580,0
|
|
20241105,095700,27264470,8580,8580,8580,8580,0
|
|
20241105,095600,27264470,8580,8580,8580,8580,0
|
|
20241105,095500,27264470,8580,8580,8580,8580,0
|
|
20241105,095400,27264470,8580,8580,8580,8580,0
|
|
20241105,095300,27264470,8580,8580,8580,8580,0
|
|
20241105,095200,27264470,8580,8580,8580,8580,0
|
|
20241105,095100,27264470,8580,8580,8580,8580,0
|
|
20241105,095000,27264470,8580,8580,8580,8580,0
|
|
20241105,094900,27264470,8580,8580,8580,8580,0
|
|
20241105,094800,27264470,8580,8570,8580,8570,100
|
|
20241105,094700,26406870,8570,8570,8570,8570,0
|
|
20241105,094600,26406870,8570,8570,8570,8570,0
|
|
20241105,094500,26406870,8570,8570,8570,8570,0
|
|
20241105,094400,26406870,8570,8570,8570,8570,0
|
|
20241105,094300,26406870,8570,8570,8570,8570,1
|
|
20241105,094200,26398300,8560,8570,8570,8560,51
|
|
20241105,094100,25961730,8540,8540,8540,8540,78
|
|
20241105,094000,25295610,8530,8530,8530,8530,0
|
|
20241105,093900,25295610,8530,8530,8530,8530,0
|
|
20241105,093800,25295610,8530,8530,8530,8530,57
|
|
20241105,093700,24809400,8530,8530,8530,8530,0
|
|
20241105,093600,24809400,8530,8530,8530,8530,4
|
|
20241105,093500,24775280,8530,8530,8530,8530,1
|
|
20241105,093400,24766750,8540,8540,8540,8540,0
|
|
20241105,093300,24766750,8540,8540,8540,8540,0
|
|
20241105,093200,24766750,8540,8530,8540,8530,71
|
|
20241105,093100,24160420,8530,8530,8530,8530,0
|
|
20241105,093000,24160420,8530,8530,8530,8530,0
|
|
20241105,092900,24160420,8530,8530,8530,8530,0
|
|
20241105,092800,24160420,8530,8530,8530,8530,0
|
|
20241105,092700,24160420,8530,8530,8530,8530,5
|
|
20241105,092600,24117770,8530,8530,8530,8530,0
|
|
20241105,092500,24117770,8530,8530,8530,8530,0
|
|
20241105,092400,24117770,8530,8520,8530,8520,353
|
|
20241105,092300,21109900,8510,8510,8510,8510,0
|
|
20241105,092200,21109900,8510,8510,8510,8510,153
|
|
20241105,092100,19807870,8520,8520,8520,8520,0
|
|
20241105,092000,19807870,8520,8530,8530,8520,42
|
|
20241105,091900,19449980,8530,8540,8540,8530,109
|
|
20241105,091800,18519130,8550,8550,8550,8550,0
|
|
20241105,091700,18519130,8550,8550,8550,8550,0
|
|
20241105,091600,18519130,8550,8550,8550,8550,0
|
|
20241105,091500,18519130,8550,8550,8550,8550,78
|
|
20241105,091400,17852230,8570,8580,8580,8570,719
|
|
20241105,091300,11683800,8580,8580,8580,8580,0
|
|
20241105,091200,11683800,8580,8580,8580,8580,0
|
|
20241105,091100,11683800,8580,8580,8580,8580,0
|
|
20241105,091000,11683800,8580,8580,8580,8570,738
|
|
20241105,090900,5356860,8570,8570,8570,8570,68
|
|
20241105,090800,4774100,8560,8560,8560,8560,277
|
|
20241105,090700,2402980,8530,8530,8530,8530,4
|
|
20241105,090600,2368860,8520,8520,8520,8520,0
|
|
20241105,090500,2368860,8520,8520,8520,8520,243
|
|
20241105,090400,298500,8530,8530,8530,8530,30
|
|
20241105,090300,42600,8520,8520,8520,8520,0
|
|
20241105,090200,42600,8520,8520,8520,8520,0
|
|
20241105,090100,42600,8520,8520,8520,8520,0
|
|
20241105,090000,42600,8520,8520,8520,8520,5
|