679 lines
33 KiB
CSV
679 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,201600,1368204345,3835,3835,3835,3835,7657
|
|
20241106,201500,1368204345,3835,3835,3835,3835,0
|
|
20241106,201400,1368204345,3835,3835,3835,3835,0
|
|
20241106,201300,1368204345,3835,3835,3835,3835,0
|
|
20241106,201200,1368204345,3835,3835,3835,3835,0
|
|
20241106,201100,1368204345,3835,3835,3835,3835,0
|
|
20241106,201000,1368204345,3835,3835,3835,3835,0
|
|
20241106,200900,1368204345,3835,3835,3835,3835,0
|
|
20241106,200800,1368204345,3835,3835,3835,3835,0
|
|
20241106,200700,1368204345,3835,3835,3835,3835,0
|
|
20241106,200600,1368204345,3835,3835,3835,3835,0
|
|
20241106,200500,1368204345,3835,3835,3835,3835,0
|
|
20241106,200400,1368204345,3835,3835,3835,3835,0
|
|
20241106,200300,1368204345,3835,3835,3835,3835,0
|
|
20241106,200200,1368204345,3835,3835,3835,3835,0
|
|
20241106,200100,1368204345,3835,3835,3835,3835,0
|
|
20241106,200000,1368204345,3835,3835,3835,3835,0
|
|
20241106,195900,1368204345,3835,3835,3835,3835,0
|
|
20241106,195800,1368204345,3835,3835,3835,3835,0
|
|
20241106,195700,1368204345,3835,3835,3835,3835,0
|
|
20241106,195600,1368204345,3835,3835,3835,3835,0
|
|
20241106,195500,1368204345,3835,3835,3835,3835,0
|
|
20241106,195400,1368204345,3835,3835,3835,3835,0
|
|
20241106,195300,1368204345,3835,3835,3835,3835,0
|
|
20241106,195200,1368204345,3835,3835,3835,3835,0
|
|
20241106,195100,1368204345,3835,3835,3835,3835,0
|
|
20241106,195000,1368204345,3835,3835,3835,3835,0
|
|
20241106,194900,1368204345,3835,3835,3835,3835,0
|
|
20241106,194800,1368204345,3835,3835,3835,3835,0
|
|
20241106,194700,1368204345,3835,3835,3835,3835,0
|
|
20241106,194600,1368204345,3835,3835,3835,3835,7657
|
|
20241106,194500,1368204345,3835,3835,3835,3835,0
|
|
20241106,194400,1368204345,3835,3835,3835,3835,0
|
|
20241106,194300,1368204345,3835,3835,3835,3835,0
|
|
20241106,194200,1368204345,3835,3835,3835,3835,0
|
|
20241106,194100,1368204345,3835,3835,3835,3835,0
|
|
20241106,194000,1368204345,3835,3835,3835,3835,0
|
|
20241106,193900,1368204345,3835,3835,3835,3835,0
|
|
20241106,193800,1368204345,3835,3835,3835,3835,0
|
|
20241106,193700,1368204345,3835,3835,3835,3835,0
|
|
20241106,193600,1368204345,3835,3835,3835,3835,0
|
|
20241106,193500,1368204345,3835,3835,3835,3835,0
|
|
20241106,193400,1368204345,3835,3835,3835,3835,0
|
|
20241106,193300,1368204345,3835,3835,3835,3835,0
|
|
20241106,193200,1368204345,3835,3835,3835,3835,0
|
|
20241106,193100,1368204345,3835,3835,3835,3835,0
|
|
20241106,193000,1368204345,3835,3835,3835,3835,0
|
|
20241106,192900,1368204345,3835,3835,3835,3835,0
|
|
20241106,192800,1368204345,3835,3835,3835,3835,0
|
|
20241106,192700,1368204345,3835,3835,3835,3835,0
|
|
20241106,192600,1368204345,3835,3835,3835,3835,0
|
|
20241106,192500,1368204345,3835,3835,3835,3835,0
|
|
20241106,192400,1368204345,3835,3835,3835,3835,0
|
|
20241106,192300,1368204345,3835,3835,3835,3835,0
|
|
20241106,192200,1368204345,3835,3835,3835,3835,0
|
|
20241106,192100,1368204345,3835,3835,3835,3835,0
|
|
20241106,192000,1368204345,3835,3835,3835,3835,0
|
|
20241106,191900,1368204345,3835,3835,3835,3835,0
|
|
20241106,191800,1368204345,3835,3835,3835,3835,0
|
|
20241106,191700,1368204345,3835,3835,3835,3835,0
|
|
20241106,191600,1368204345,3835,3835,3835,3835,7657
|
|
20241106,191500,1368204345,3835,3835,3835,3835,0
|
|
20241106,191400,1368204345,3835,3835,3835,3835,0
|
|
20241106,191300,1368204345,3835,3835,3835,3835,0
|
|
20241106,191200,1368204345,3835,3835,3835,3835,0
|
|
20241106,191100,1368204345,3835,3835,3835,3835,0
|
|
20241106,191000,1368204345,3835,3835,3835,3835,0
|
|
20241106,190900,1368204345,3835,3835,3835,3835,0
|
|
20241106,190800,1368204345,3835,3835,3835,3835,0
|
|
20241106,190700,1368204345,3835,3835,3835,3835,0
|
|
20241106,190600,1368204345,3835,3835,3835,3835,0
|
|
20241106,190500,1368204345,3835,3835,3835,3835,0
|
|
20241106,190400,1368204345,3835,3835,3835,3835,0
|
|
20241106,190300,1368204345,3835,3835,3835,3835,0
|
|
20241106,190200,1368204345,3835,3835,3835,3835,0
|
|
20241106,190100,1368204345,3835,3835,3835,3835,0
|
|
20241106,190000,1368204345,3835,3835,3835,3835,0
|
|
20241106,185900,1368204345,3835,3835,3835,3835,0
|
|
20241106,185800,1368204345,3835,3835,3835,3835,0
|
|
20241106,185700,1368204345,3835,3835,3835,3835,0
|
|
20241106,185600,1368204345,3835,3835,3835,3835,0
|
|
20241106,185500,1368204345,3835,3835,3835,3835,0
|
|
20241106,185400,1368204345,3835,3835,3835,3835,0
|
|
20241106,185300,1368204345,3835,3835,3835,3835,0
|
|
20241106,185200,1368204345,3835,3835,3835,3835,0
|
|
20241106,185100,1368204345,3835,3835,3835,3835,0
|
|
20241106,185000,1368204345,3835,3835,3835,3835,0
|
|
20241106,184900,1368204345,3835,3835,3835,3835,0
|
|
20241106,184800,1368204345,3835,3835,3835,3835,0
|
|
20241106,184700,1368204345,3835,3835,3835,3835,0
|
|
20241106,184600,1368204345,3835,3835,3835,3835,7657
|
|
20241106,184500,1368204345,3835,3835,3835,3835,0
|
|
20241106,184400,1368204345,3835,3835,3835,3835,0
|
|
20241106,184300,1368204345,3835,3835,3835,3835,0
|
|
20241106,184200,1368204345,3835,3835,3835,3835,0
|
|
20241106,184100,1368204345,3835,3835,3835,3835,0
|
|
20241106,184000,1368204345,3835,3835,3835,3835,0
|
|
20241106,183900,1368204345,3835,3835,3835,3835,0
|
|
20241106,183800,1368204345,3835,3835,3835,3835,0
|
|
20241106,183700,1368204345,3835,3835,3835,3835,0
|
|
20241106,183600,1368204345,3835,3835,3835,3835,0
|
|
20241106,183500,1368204345,3835,3835,3835,3835,0
|
|
20241106,183400,1368204345,3835,3835,3835,3835,0
|
|
20241106,183300,1368204345,3835,3835,3835,3835,0
|
|
20241106,183200,1368204345,3835,3835,3835,3835,0
|
|
20241106,183100,1368204345,3835,3835,3835,3835,0
|
|
20241106,183000,1368204345,3835,3835,3835,3835,0
|
|
20241106,182900,1368204345,3835,3835,3835,3835,0
|
|
20241106,182800,1368204345,3835,3835,3835,3835,0
|
|
20241106,182700,1368204345,3835,3835,3835,3835,0
|
|
20241106,182600,1368204345,3835,3835,3835,3835,0
|
|
20241106,182500,1368204345,3835,3835,3835,3835,0
|
|
20241106,182400,1368204345,3835,3835,3835,3835,0
|
|
20241106,182300,1368204345,3835,3835,3835,3835,0
|
|
20241106,182200,1368204345,3835,3835,3835,3835,0
|
|
20241106,182100,1368204345,3835,3835,3835,3835,0
|
|
20241106,182000,1368204345,3835,3835,3835,3835,0
|
|
20241106,181900,1368204345,3835,3835,3835,3835,0
|
|
20241106,181800,1368204345,3835,3835,3835,3835,0
|
|
20241106,181700,1368204345,3835,3835,3835,3835,0
|
|
20241106,181600,1368204345,3835,3835,3835,3835,7657
|
|
20241106,181500,1368204345,3835,3835,3835,3835,0
|
|
20241106,181400,1368204345,3835,3835,3835,3835,0
|
|
20241106,181300,1368204345,3835,3835,3835,3835,0
|
|
20241106,181200,1368204345,3835,3835,3835,3835,0
|
|
20241106,181100,1368204345,3835,3835,3835,3835,0
|
|
20241106,181000,1368204345,3835,3835,3835,3835,0
|
|
20241106,180900,1368204345,3835,3835,3835,3835,0
|
|
20241106,180800,1368204345,3835,3835,3835,3835,0
|
|
20241106,180700,1368204345,3835,3835,3835,3835,0
|
|
20241106,180600,1368204345,3835,3835,3835,3835,0
|
|
20241106,180500,1368204345,3835,3835,3835,3835,0
|
|
20241106,180400,1368204345,3835,3835,3835,3835,0
|
|
20241106,180300,1368204345,3835,3835,3835,3835,0
|
|
20241106,180200,1368204345,3835,3835,3835,3835,0
|
|
20241106,180100,1368204345,3835,3835,3835,3835,0
|
|
20241106,180000,1368204345,3835,3835,3835,3835,0
|
|
20241106,175900,1368204345,3835,3835,3835,3835,0
|
|
20241106,175800,1368204345,3835,3835,3835,3835,0
|
|
20241106,175700,1368204345,3835,3835,3835,3835,0
|
|
20241106,175600,1368204345,3835,3835,3835,3835,0
|
|
20241106,175500,1368204345,3835,3835,3835,3835,0
|
|
20241106,175400,1368204345,3835,3835,3835,3835,0
|
|
20241106,175300,1368204345,3835,3835,3835,3835,0
|
|
20241106,175200,1368204345,3835,3835,3835,3835,0
|
|
20241106,175100,1368204345,3835,3835,3835,3835,0
|
|
20241106,175000,1368204345,3835,3835,3835,3835,0
|
|
20241106,174900,1368204345,3835,3835,3835,3835,0
|
|
20241106,174800,1368204345,3835,3835,3835,3835,0
|
|
20241106,174700,1368204345,3835,3835,3835,3835,0
|
|
20241106,174600,1368204345,3835,3835,3835,3835,7657
|
|
20241106,174500,1368204345,3835,3835,3835,3835,0
|
|
20241106,174400,1368204345,3835,3835,3835,3835,0
|
|
20241106,174300,1368204345,3835,3835,3835,3835,0
|
|
20241106,174200,1368204345,3835,3835,3835,3835,0
|
|
20241106,174100,1368204345,3835,3835,3835,3835,0
|
|
20241106,174000,1368204345,3835,3835,3835,3835,0
|
|
20241106,173900,1368204345,3835,3835,3835,3835,0
|
|
20241106,173800,1368204345,3835,3835,3835,3835,0
|
|
20241106,173700,1368204345,3835,3835,3835,3835,0
|
|
20241106,173600,1368204345,3835,3835,3835,3835,0
|
|
20241106,173500,1368204345,3835,3835,3835,3835,0
|
|
20241106,173400,1368204345,3835,3835,3835,3835,0
|
|
20241106,173300,1368204345,3835,3835,3835,3835,0
|
|
20241106,173200,1368204345,3835,3835,3835,3835,0
|
|
20241106,173100,1368204345,3835,3835,3835,3835,0
|
|
20241106,173000,1368204345,3835,3835,3835,3835,0
|
|
20241106,172900,1368204345,3835,3835,3835,3835,0
|
|
20241106,172800,1368204345,3835,3835,3835,3835,0
|
|
20241106,172700,1368204345,3835,3835,3835,3835,0
|
|
20241106,172600,1368204345,3835,3835,3835,3835,0
|
|
20241106,172500,1368204345,3835,3835,3835,3835,0
|
|
20241106,172400,1368204345,3835,3835,3835,3835,0
|
|
20241106,172300,1368204345,3835,3835,3835,3835,0
|
|
20241106,172200,1368204345,3835,3835,3835,3835,0
|
|
20241106,172100,1368204345,3835,3835,3835,3835,0
|
|
20241106,172000,1368204345,3835,3835,3835,3835,0
|
|
20241106,171900,1368204345,3835,3835,3835,3835,0
|
|
20241106,171800,1368204345,3835,3835,3835,3835,0
|
|
20241106,171700,1368204345,3835,3835,3835,3835,0
|
|
20241106,171600,1368204345,3835,3835,3835,3835,7657
|
|
20241106,171500,1368204345,3835,3835,3835,3835,0
|
|
20241106,171400,1368204345,3835,3835,3835,3835,0
|
|
20241106,171300,1368204345,3835,3835,3835,3835,0
|
|
20241106,171200,1368204345,3835,3835,3835,3835,0
|
|
20241106,171100,1368204345,3835,3835,3835,3835,0
|
|
20241106,171000,1368204345,3835,3835,3835,3835,0
|
|
20241106,170900,1368204345,3835,3835,3835,3835,0
|
|
20241106,170800,1368204345,3835,3835,3835,3835,0
|
|
20241106,170700,1368204345,3835,3835,3835,3835,0
|
|
20241106,170600,1368204345,3835,3835,3835,3835,0
|
|
20241106,170500,1368204345,3835,3835,3835,3835,0
|
|
20241106,170400,1368204345,3835,3835,3835,3835,0
|
|
20241106,170300,1368204345,3835,3835,3835,3835,0
|
|
20241106,170200,1368204345,3835,3835,3835,3835,0
|
|
20241106,170100,1368204345,3835,3835,3835,3835,0
|
|
20241106,170000,1368204345,3835,3835,3835,3835,0
|
|
20241106,165900,1368204345,3835,3835,3835,3835,0
|
|
20241106,165800,1368204345,3835,3835,3835,3835,0
|
|
20241106,165700,1368204345,3835,3835,3835,3835,0
|
|
20241106,165600,1368204345,3835,3835,3835,3835,0
|
|
20241106,165500,1368204345,3835,3835,3835,3835,0
|
|
20241106,165400,1368204345,3835,3835,3835,3835,0
|
|
20241106,165300,1368204345,3835,3835,3835,3835,0
|
|
20241106,165200,1368204345,3835,3835,3835,3835,0
|
|
20241106,165100,1368204345,3835,3835,3835,3835,0
|
|
20241106,165000,1368204345,3835,3835,3835,3835,0
|
|
20241106,164900,1368204345,3835,3835,3835,3835,0
|
|
20241106,164800,1368204345,3835,3835,3835,3835,0
|
|
20241106,164700,1368204345,3835,3835,3835,3835,0
|
|
20241106,164600,1368204345,3835,3835,3835,3835,7657
|
|
20241106,164500,1368204345,3835,3835,3835,3835,0
|
|
20241106,164400,1368204345,3835,3835,3835,3835,0
|
|
20241106,164300,1368204345,3835,3835,3835,3835,0
|
|
20241106,164200,1368204345,3835,3835,3835,3835,0
|
|
20241106,164100,1368204345,3835,3835,3835,3835,0
|
|
20241106,164000,1368204345,3835,3835,3835,3835,0
|
|
20241106,163900,1368204345,3835,3835,3835,3835,0
|
|
20241106,163800,1368204345,3835,3835,3835,3835,0
|
|
20241106,163700,1368204345,3835,3835,3835,3835,0
|
|
20241106,163600,1368204345,3835,3835,3835,3835,0
|
|
20241106,163500,1368204345,3835,3835,3835,3835,0
|
|
20241106,163400,1368204345,3835,3835,3835,3835,0
|
|
20241106,163300,1368204345,3835,3835,3835,3835,0
|
|
20241106,163200,1368204345,3835,3835,3835,3835,0
|
|
20241106,163100,1368204345,3835,3835,3835,3835,0
|
|
20241106,163000,1368204345,3835,3835,3835,3835,0
|
|
20241106,162900,1368204345,3835,3835,3835,3835,0
|
|
20241106,162800,1368204345,3835,3835,3835,3835,0
|
|
20241106,162700,1368204345,3835,3835,3835,3835,0
|
|
20241106,162600,1368204345,3835,3835,3835,3835,0
|
|
20241106,162500,1368204345,3835,3835,3835,3835,0
|
|
20241106,162400,1368204345,3835,3835,3835,3835,0
|
|
20241106,162300,1368204345,3835,3835,3835,3835,0
|
|
20241106,162200,1368204345,3835,3835,3835,3835,0
|
|
20241106,162100,1368204345,3835,3835,3835,3835,0
|
|
20241106,162000,1368204345,3835,3835,3835,3835,0
|
|
20241106,161900,1368204345,3835,3835,3835,3835,0
|
|
20241106,161800,1368204345,3835,3835,3835,3835,0
|
|
20241106,161700,1368204345,3835,3835,3835,3835,0
|
|
20241106,161600,1368204345,3835,3835,3835,3835,7657
|
|
20241106,161500,1368204345,3835,3835,3835,3835,0
|
|
20241106,161400,1368204345,3835,3835,3835,3835,0
|
|
20241106,161300,1368204345,3835,3835,3835,3835,0
|
|
20241106,161200,1368204345,3835,3835,3835,3835,0
|
|
20241106,161100,1368204345,3835,3835,3835,3835,0
|
|
20241106,161000,1368204345,3835,3835,3835,3835,0
|
|
20241106,160900,1368204345,3835,3835,3835,3835,0
|
|
20241106,160800,1368204345,3835,3835,3835,3835,0
|
|
20241106,160700,1368204345,3835,3835,3835,3835,0
|
|
20241106,160600,1368204345,3835,3835,3835,3835,0
|
|
20241106,160500,1368204345,3835,3835,3835,3835,0
|
|
20241106,160400,1368204345,3835,3835,3835,3835,0
|
|
20241106,160300,1368204345,3835,3835,3835,3835,0
|
|
20241106,160200,1368204345,3835,3835,3835,3835,0
|
|
20241106,160100,1368204345,3835,3835,3835,3835,0
|
|
20241106,160000,1368204345,3835,3835,3835,3835,0
|
|
20241106,155900,1368204345,3835,3835,3835,3835,0
|
|
20241106,155800,1368204345,3835,3835,3835,3835,0
|
|
20241106,155700,1368204345,3835,3835,3835,3835,0
|
|
20241106,155600,1368204345,3835,3835,3835,3835,0
|
|
20241106,155500,1368204345,3835,3835,3835,3835,0
|
|
20241106,155400,1368204345,3835,3835,3835,3835,0
|
|
20241106,155300,1368204345,3835,3835,3835,3835,0
|
|
20241106,155200,1368204345,3835,3835,3835,3835,0
|
|
20241106,155100,1368204345,3835,3835,3835,3835,0
|
|
20241106,155000,1368204345,3835,3835,3835,3835,0
|
|
20241106,154900,1368204345,3835,3835,3835,3835,0
|
|
20241106,154800,1368204345,3835,3835,3835,3835,0
|
|
20241106,154700,1368204345,3835,3835,3835,3835,0
|
|
20241106,154600,1368204345,3835,3835,3835,3835,7657
|
|
20241106,154500,1368204345,3835,3835,3835,3835,0
|
|
20241106,154400,1368204345,3835,3835,3835,3835,0
|
|
20241106,154300,1368204345,3835,3835,3835,3835,0
|
|
20241106,154200,1368204345,3835,3835,3835,3835,0
|
|
20241106,154100,1368204345,3835,3835,3835,3835,0
|
|
20241106,154000,1368204345,3835,3835,3835,3835,0
|
|
20241106,153900,1368204345,3835,3835,3835,3835,0
|
|
20241106,153800,1368204345,3835,3835,3835,3835,0
|
|
20241106,153700,1368204345,3835,3835,3835,3835,0
|
|
20241106,153600,1368204345,3835,3835,3835,3835,0
|
|
20241106,153500,1368204345,3835,3835,3835,3835,0
|
|
20241106,153400,1368204345,3835,3835,3835,3835,0
|
|
20241106,153300,1368204345,3835,3835,3835,3835,0
|
|
20241106,153200,1368204345,3835,3835,3835,3835,0
|
|
20241106,153100,1368204345,3835,3835,3835,3835,0
|
|
20241106,153000,1368204345,3835,3835,3835,3835,7657
|
|
20241106,152900,1338839750,3815,3815,3815,3815,0
|
|
20241106,152800,1338839750,3815,3815,3815,3815,0
|
|
20241106,152700,1338839750,3815,3815,3815,3815,0
|
|
20241106,152600,1338839750,3815,3815,3815,3815,0
|
|
20241106,152500,1338839750,3815,3815,3815,3815,0
|
|
20241106,152400,1338839750,3815,3815,3815,3815,0
|
|
20241106,152300,1338839750,3815,3815,3815,3815,0
|
|
20241106,152200,1338839750,3815,3815,3815,3815,0
|
|
20241106,152100,1338839750,3815,3815,3815,3815,0
|
|
20241106,152000,1338839750,3815,3815,3815,3815,0
|
|
20241106,151900,1338839750,3815,3805,3815,3805,270
|
|
20241106,151800,1337811065,3805,3805,3815,3805,865
|
|
20241106,151700,1334517120,3810,3810,3810,3810,0
|
|
20241106,151600,1334517120,3810,3810,3810,3810,0
|
|
20241106,151500,1334517120,3810,3810,3810,3810,263
|
|
20241106,151400,1333515090,3805,3810,3810,3805,1000
|
|
20241106,151300,1329706760,3815,3815,3815,3815,1
|
|
20241106,151200,1329702945,3815,3815,3815,3815,0
|
|
20241106,151100,1329702945,3815,3815,3815,3815,0
|
|
20241106,151000,1329702945,3815,3815,3815,3815,0
|
|
20241106,150900,1329702945,3815,3815,3815,3815,0
|
|
20241106,150800,1329702945,3815,3815,3815,3815,1
|
|
20241106,150700,1329699130,3810,3810,3810,3810,1568
|
|
20241106,150600,1323725050,3810,3810,3810,3810,904
|
|
20241106,150500,1320280810,3810,3810,3810,3810,100
|
|
20241106,150400,1319899810,3810,3810,3810,3810,1164
|
|
20241106,150300,1315464970,3810,3810,3810,3810,1148
|
|
20241106,150200,1311091090,3810,3810,3810,3810,737
|
|
20241106,150100,1308283120,3810,3810,3810,3810,100
|
|
20241106,150000,1307902120,3805,3805,3805,3805,0
|
|
20241106,145900,1307902120,3805,3805,3805,3805,0
|
|
20241106,145800,1307902120,3805,3805,3805,3805,24
|
|
20241106,145700,1307810800,3805,3805,3805,3805,0
|
|
20241106,145600,1307810800,3805,3805,3805,3805,1
|
|
20241106,145500,1307806995,3810,3810,3810,3810,0
|
|
20241106,145400,1307806995,3810,3810,3810,3810,2
|
|
20241106,145300,1307799375,3810,3810,3810,3810,1
|
|
20241106,145200,1307795565,3805,3805,3805,3805,451
|
|
20241106,145100,1306079510,3805,3805,3805,3805,549
|
|
20241106,145000,1303990565,3810,3800,3810,3800,2384
|
|
20241106,144900,1294919840,3800,3800,3800,3800,519
|
|
20241106,144800,1292947640,3800,3800,3800,3800,0
|
|
20241106,144700,1292947640,3800,3800,3800,3800,1441
|
|
20241106,144600,1287471840,3800,3800,3800,3800,2000
|
|
20241106,144500,1279871840,3800,3800,3800,3800,0
|
|
20241106,144400,1279871840,3800,3805,3805,3800,3201
|
|
20241106,144300,1267707035,3810,3800,3810,3800,1026
|
|
20241106,144200,1263807975,3810,3805,3810,3800,2650
|
|
20241106,144100,1253729265,3805,3805,3805,3805,10
|
|
20241106,144000,1253691215,3805,3800,3805,3800,56
|
|
20241106,143900,1253478285,3805,3805,3805,3805,0
|
|
20241106,143800,1253478285,3805,3805,3805,3805,0
|
|
20241106,143700,1253478285,3805,3805,3805,3805,2
|
|
20241106,143600,1253470675,3805,3805,3805,3805,404
|
|
20241106,143500,1251933455,3805,3805,3805,3805,100
|
|
20241106,143400,1251552955,3805,3805,3805,3805,0
|
|
20241106,143300,1251552955,3805,3805,3805,3805,490
|
|
20241106,143200,1249688505,3805,3805,3805,3805,1068
|
|
20241106,143100,1245624765,3805,3805,3805,3805,1258
|
|
20241106,143000,1240838075,3810,3810,3810,3810,0
|
|
20241106,142900,1240838075,3810,3810,3810,3810,0
|
|
20241106,142800,1240838075,3810,3805,3810,3805,20
|
|
20241106,142700,1240761925,3810,3810,3810,3810,1353
|
|
20241106,142600,1235606995,3810,3810,3810,3810,650
|
|
20241106,142500,1233130495,3805,3805,3805,3805,0
|
|
20241106,142400,1233130495,3805,3805,3805,3805,0
|
|
20241106,142300,1233130495,3805,3805,3805,3805,0
|
|
20241106,142200,1233130495,3805,3810,3810,3805,174
|
|
20241106,142100,1232467720,3810,3815,3815,3810,88
|
|
20241106,142000,1232132430,3810,3810,3810,3810,100
|
|
20241106,141900,1231751430,3815,3815,3815,3815,0
|
|
20241106,141800,1231751430,3815,3815,3815,3815,0
|
|
20241106,141700,1231751430,3815,3815,3815,3815,0
|
|
20241106,141600,1231751430,3815,3815,3815,3815,0
|
|
20241106,141500,1231751430,3815,3815,3815,3815,30
|
|
20241106,141400,1231636980,3815,3815,3815,3815,0
|
|
20241106,141300,1231636980,3815,3815,3815,3815,1
|
|
20241106,141200,1231633165,3815,3815,3815,3815,0
|
|
20241106,141100,1231633165,3815,3815,3815,3815,525
|
|
20241106,141000,1229630290,3810,3810,3810,3810,2448
|
|
20241106,140900,1220303410,3810,3810,3810,3810,107
|
|
20241106,140800,1219895740,3810,3810,3810,3810,60
|
|
20241106,140700,1219667140,3810,3810,3810,3810,397
|
|
20241106,140600,1218154570,3815,3815,3815,3815,1
|
|
20241106,140500,1218150755,3810,3810,3810,3810,398
|
|
20241106,140400,1216634375,3810,3810,3810,3810,0
|
|
20241106,140300,1216634375,3810,3810,3810,3810,600
|
|
20241106,140200,1214348375,3810,3810,3810,3810,1
|
|
20241106,140100,1214344565,3805,3805,3805,3805,0
|
|
20241106,140000,1214344565,3805,3805,3805,3805,0
|
|
20241106,135900,1214344565,3805,3805,3805,3805,0
|
|
20241106,135800,1214344565,3805,3805,3805,3805,1
|
|
20241106,135700,1214340760,3805,3805,3805,3805,0
|
|
20241106,135600,1214340760,3805,3805,3805,3805,689
|
|
20241106,135500,1211719115,3810,3810,3810,3810,1611
|
|
20241106,135400,1205581205,3810,3810,3810,3810,0
|
|
20241106,135300,1205581205,3810,3810,3810,3810,111
|
|
20241106,135200,1205158295,3805,3805,3805,3805,0
|
|
20241106,135100,1205158295,3805,3805,3805,3805,0
|
|
20241106,135000,1205158295,3805,3805,3805,3805,40
|
|
20241106,134900,1205006095,3810,3810,3810,3810,250
|
|
20241106,134800,1204053595,3805,3805,3805,3805,2228
|
|
20241106,134700,1195576055,3805,3805,3805,3805,0
|
|
20241106,134600,1195576055,3805,3805,3805,3805,2307
|
|
20241106,134500,1186797920,3805,3805,3805,3805,502
|
|
20241106,134400,1184887810,3805,3805,3805,3805,0
|
|
20241106,134300,1184887810,3805,3805,3805,3805,1549
|
|
20241106,134200,1178993865,3805,3805,3805,3805,339
|
|
20241106,134100,1177703970,3810,3810,3810,3810,40
|
|
20241106,134000,1177551570,3815,3815,3815,3815,0
|
|
20241106,133900,1177551570,3815,3815,3815,3815,0
|
|
20241106,133800,1177551570,3815,3815,3815,3815,0
|
|
20241106,133700,1177551570,3815,3815,3815,3815,1
|
|
20241106,133600,1177547755,3810,3810,3810,3810,0
|
|
20241106,133500,1177547755,3810,3810,3810,3810,0
|
|
20241106,133400,1177547755,3810,3810,3810,3810,954
|
|
20241106,133300,1173913015,3810,3810,3810,3810,1
|
|
20241106,133200,1173909205,3805,3805,3805,3805,0
|
|
20241106,133100,1173909205,3805,3805,3805,3805,30
|
|
20241106,133000,1173795055,3810,3810,3810,3810,902
|
|
20241106,132900,1170358435,3810,3810,3810,3810,369
|
|
20241106,132800,1168952545,3810,3810,3810,3810,0
|
|
20241106,132700,1168952545,3810,3810,3810,3810,0
|
|
20241106,132600,1168952545,3810,3810,3810,3810,0
|
|
20241106,132500,1168952545,3810,3810,3810,3810,0
|
|
20241106,132400,1168952545,3810,3810,3810,3810,0
|
|
20241106,132300,1168952545,3810,3810,3810,3810,255
|
|
20241106,132200,1167980995,3810,3810,3810,3810,45
|
|
20241106,132100,1167809545,3810,3805,3810,3805,918
|
|
20241106,132000,1164315760,3805,3810,3810,3805,99
|
|
20241106,131900,1163939040,3805,3810,3810,3805,368
|
|
20241106,131800,1162537595,3810,3810,3815,3800,2154
|
|
20241106,131700,1154349930,3810,3810,3810,3810,0
|
|
20241106,131600,1154349930,3810,3810,3810,3810,299
|
|
20241106,131500,1153210740,3810,3810,3810,3810,1
|
|
20241106,131400,1153206930,3805,3805,3805,3805,0
|
|
20241106,131300,1153206930,3805,3805,3805,3805,2426
|
|
20241106,131200,1143976000,3810,3810,3810,3810,500
|
|
20241106,131100,1142071000,3805,3805,3805,3805,24
|
|
20241106,131000,1141979680,3810,3810,3810,3810,0
|
|
20241106,130900,1141979680,3810,3810,3810,3810,0
|
|
20241106,130800,1141979680,3810,3810,3810,3810,22
|
|
20241106,130700,1141895860,3810,3810,3810,3810,29
|
|
20241106,130600,1141785370,3805,3805,3805,3805,890
|
|
20241106,130500,1138398920,3805,3810,3810,3805,3256
|
|
20241106,130400,1125996315,3810,3810,3810,3810,100
|
|
20241106,130300,1125615315,3810,3810,3810,3810,675
|
|
20241106,130200,1123043565,3815,3815,3815,3815,2809
|
|
20241106,130100,1112327230,3820,3820,3820,3820,20
|
|
20241106,130000,1112250830,3815,3815,3815,3815,0
|
|
20241106,125900,1112250830,3815,3820,3820,3815,100
|
|
20241106,125800,1111869120,3820,3820,3820,3820,159
|
|
20241106,125700,1111261740,3820,3820,3820,3820,0
|
|
20241106,125600,1111261740,3820,3815,3820,3815,246
|
|
20241106,125500,1110322720,3820,3820,3820,3820,0
|
|
20241106,125400,1110322720,3820,3820,3820,3820,0
|
|
20241106,125300,1110322720,3820,3820,3820,3820,0
|
|
20241106,125200,1110322720,3820,3820,3820,3820,0
|
|
20241106,125100,1110322720,3820,3820,3820,3820,1550
|
|
20241106,125000,1104401720,3820,3820,3820,3820,200
|
|
20241106,124900,1103637720,3825,3825,3825,3825,0
|
|
20241106,124800,1103637720,3825,3825,3825,3825,0
|
|
20241106,124700,1103637720,3825,3825,3825,3825,0
|
|
20241106,124600,1103637720,3825,3825,3825,3825,0
|
|
20241106,124500,1103637720,3825,3825,3825,3825,289
|
|
20241106,124400,1102532295,3825,3825,3825,3825,162
|
|
20241106,124300,1101912645,3825,3820,3825,3820,2049
|
|
20241106,124200,1094082720,3820,3820,3820,3820,355
|
|
20241106,124100,1092726620,3820,3820,3820,3820,0
|
|
20241106,124000,1092726620,3820,3820,3820,3820,1479
|
|
20241106,123900,1087076840,3820,3820,3820,3820,305
|
|
20241106,123800,1085911740,3820,3820,3820,3820,1000
|
|
20241106,123700,1082091740,3820,3820,3820,3820,3451
|
|
20241106,123600,1068908920,3820,3825,3825,3820,2139
|
|
20241106,123500,1060737835,3830,3830,3830,3830,500
|
|
20241106,123400,1058822835,3820,3820,3820,3820,2000
|
|
20241106,123300,1051182835,3820,3820,3820,3820,1405
|
|
20241106,123200,1045815735,3820,3820,3820,3820,203
|
|
20241106,123100,1045040275,3820,3815,3820,3815,2802
|
|
20241106,123000,1034345645,3815,3820,3820,3815,6092
|
|
20241106,122900,1011089910,3820,3820,3820,3820,401
|
|
20241106,122800,1009558090,3820,3820,3820,3820,0
|
|
20241106,122700,1009558090,3820,3820,3820,3820,0
|
|
20241106,122600,1009558090,3820,3820,3820,3820,10
|
|
20241106,122500,1009519890,3825,3830,3830,3825,3554
|
|
20241106,122400,995915840,3825,3825,3825,3825,0
|
|
20241106,122300,995915840,3825,3825,3825,3825,236
|
|
20241106,122200,995013140,3825,3825,3825,3825,0
|
|
20241106,122100,995013140,3825,3825,3825,3825,1
|
|
20241106,122000,995009315,3825,3825,3825,3825,0
|
|
20241106,121900,995009315,3825,3825,3825,3825,243
|
|
20241106,121800,994079840,3825,3825,3825,3825,250
|
|
20241106,121700,993123590,3825,3825,3825,3825,0
|
|
20241106,121600,993123590,3825,3825,3825,3825,18
|
|
20241106,121500,993054740,3830,3830,3830,3830,0
|
|
20241106,121400,993054740,3830,3830,3830,3830,600
|
|
20241106,121300,990756740,3830,3830,3830,3830,600
|
|
20241106,121200,988458740,3830,3830,3830,3830,20
|
|
20241106,121100,988382140,3830,3830,3830,3830,0
|
|
20241106,121000,988382140,3830,3830,3830,3830,999
|
|
20241106,120900,984555970,3830,3830,3830,3830,115
|
|
20241106,120800,984115520,3830,3835,3835,3830,3996
|
|
20241106,120700,968802665,3845,3845,3845,3845,50
|
|
20241106,120600,968610415,3840,3845,3850,3840,1584
|
|
20241106,120500,962527465,3840,3840,3840,3840,0
|
|
20241106,120400,962527465,3840,3840,3840,3840,63
|
|
20241106,120300,962285545,3845,3845,3845,3845,1
|
|
20241106,120200,962281700,3845,3845,3845,3845,50
|
|
20241106,120100,962089450,3840,3840,3840,3840,10
|
|
20241106,120000,962051050,3850,3850,3850,3850,0
|
|
20241106,115900,962051050,3850,3850,3850,3850,0
|
|
20241106,115800,962051050,3850,3850,3850,3850,20
|
|
20241106,115700,961974050,3845,3845,3845,3845,1601
|
|
20241106,115600,955818205,3845,3845,3845,3845,0
|
|
20241106,115500,955818205,3845,3845,3845,3845,0
|
|
20241106,115400,955818205,3845,3845,3845,3845,0
|
|
20241106,115300,955818205,3845,3845,3845,3845,8
|
|
20241106,115200,955787445,3850,3850,3850,3850,0
|
|
20241106,115100,955787445,3850,3850,3850,3850,0
|
|
20241106,115000,955787445,3850,3850,3850,3850,0
|
|
20241106,114900,955787445,3850,3850,3850,3850,0
|
|
20241106,114800,955787445,3850,3845,3850,3845,259
|
|
20241106,114700,954790300,3850,3845,3850,3845,100
|
|
20241106,114600,954405305,3850,3850,3850,3850,0
|
|
20241106,114500,954405305,3850,3845,3850,3845,5
|
|
20241106,114400,954386075,3840,3840,3840,3840,0
|
|
20241106,114300,954386075,3840,3840,3840,3840,1
|
|
20241106,114200,954382235,3830,3830,3830,3830,0
|
|
20241106,114100,954382235,3830,3830,3830,3830,0
|
|
20241106,114000,954382235,3830,3835,3835,3830,226
|
|
20241106,113900,953516565,3835,3835,3835,3835,301
|
|
20241106,113800,952362230,3835,3835,3835,3835,1044
|
|
20241106,113700,948358490,3835,3835,3835,3835,1644
|
|
20241106,113600,942053750,3835,3840,3850,3835,2012
|
|
20241106,113500,934337635,3835,3835,3835,3835,10
|
|
20241106,113400,934299285,3840,3840,3840,3840,993
|
|
20241106,113300,930486165,3840,3840,3840,3840,247
|
|
20241106,113200,929537685,3845,3845,3845,3845,0
|
|
20241106,113100,929537685,3845,3845,3845,3845,100
|
|
20241106,113000,929153185,3845,3840,3845,3840,2
|
|
20241106,112900,929145500,3840,3840,3840,3840,0
|
|
20241106,112800,929145500,3840,3840,3840,3835,1303
|
|
20241106,112700,924147485,3845,3845,3845,3845,0
|
|
20241106,112600,924147485,3845,3845,3845,3845,1
|
|
20241106,112500,924143640,3840,3840,3840,3840,525
|
|
20241106,112400,922127640,3845,3845,3845,3845,17
|
|
20241106,112300,922062275,3850,3850,3850,3850,0
|
|
20241106,112200,922062275,3850,3850,3850,3850,0
|
|
20241106,112100,922062275,3850,3850,3850,3850,15
|
|
20241106,112000,922004525,3850,3850,3850,3850,20
|
|
20241106,111900,921927525,3850,3845,3850,3845,1384
|
|
20241106,111800,916600545,3845,3845,3845,3845,0
|
|
20241106,111700,916600545,3845,3845,3845,3845,0
|
|
20241106,111600,916600545,3845,3845,3845,3845,1
|
|
20241106,111500,916596700,3845,3845,3845,3845,780
|
|
20241106,111400,913597600,3845,3845,3845,3845,720
|
|
20241106,111300,910829200,3845,3845,3845,3845,0
|
|
20241106,111200,910829200,3845,3845,3845,3845,0
|
|
20241106,111100,910829200,3845,3845,3845,3845,1
|
|
20241106,111000,910825355,3840,3840,3840,3840,301
|
|
20241106,110900,909669515,3835,3835,3835,3835,950
|
|
20241106,110800,906026265,3845,3845,3845,3845,0
|
|
20241106,110700,906026265,3845,3845,3845,3845,0
|
|
20241106,110600,906026265,3845,3845,3845,3845,127
|
|
20241106,110500,905537950,3845,3845,3845,3845,0
|
|
20241106,110400,905537950,3845,3845,3845,3845,0
|
|
20241106,110300,905537950,3845,3845,3845,3845,0
|
|
20241106,110200,905537950,3845,3835,3845,3835,575
|
|
20241106,110100,903332815,3845,3845,3845,3845,0
|
|
20241106,110000,903332815,3845,3840,3845,3840,1050
|
|
20241106,105900,899300565,3845,3835,3845,3835,992
|
|
20241106,105800,895496230,3845,3845,3845,3845,0
|
|
20241106,105700,895496230,3845,3845,3845,3845,0
|
|
20241106,105600,895496230,3845,3845,3845,3845,0
|
|
20241106,105500,895496230,3845,3845,3845,3845,1
|
|
20241106,105400,895492385,3840,3840,3840,3825,3006
|
|
20241106,105300,883975295,3830,3830,3830,3830,3141
|
|
20241106,105200,871945265,3840,3840,3845,3840,111
|
|
20241106,105100,871519020,3850,3850,3850,3850,0
|
|
20241106,105000,871519020,3850,3850,3850,3850,0
|
|
20241106,104900,871519020,3850,3840,3850,3840,4603
|
|
20241106,104800,853803500,3845,3840,3850,3840,1617
|
|
20241106,104700,847594205,3840,3840,3840,3840,0
|
|
20241106,104600,847594205,3840,3840,3840,3840,1
|
|
20241106,104500,847590365,3830,3830,3830,3830,0
|
|
20241106,104400,847590365,3830,3830,3830,3830,400
|
|
20241106,104300,846058365,3840,3840,3840,3840,0
|
|
20241106,104200,846058365,3840,3840,3840,3840,1
|
|
20241106,104100,846054525,3835,3835,3835,3835,4303
|
|
20241106,104000,829552520,3830,3830,3830,3830,2
|
|
20241106,103900,829544860,3825,3825,3825,3825,1108
|
|
20241106,103800,825306760,3825,3820,3825,3820,1708
|
|
20241106,103700,818778165,3815,3815,3815,3810,515
|
|
20241106,103600,816815160,3820,3820,3820,3800,22804
|
|
20241106,103500,729957080,3835,3830,3835,3815,5287
|
|
20241106,103400,709739280,3830,3835,3835,3825,5340
|
|
20241106,103300,689286460,3835,3835,3835,3835,0
|
|
20241106,103200,689286460,3835,3840,3840,3835,903
|
|
20241106,103100,685822585,3845,3845,3845,3845,0
|
|
20241106,103000,685822585,3845,3845,3845,3845,100
|
|
20241106,102900,685438085,3845,3845,3845,3845,16
|
|
20241106,102800,685376565,3840,3840,3840,3840,938
|
|
20241106,102700,681774645,3850,3840,3850,3840,23
|
|
20241106,102600,681686300,3840,3855,3865,3840,1521
|
|
20241106,102500,675838450,3865,3865,3865,3865,0
|
|
20241106,102400,675838450,3865,3865,3865,3865,0
|
|
20241106,102300,675838450,3865,3865,3865,3865,0
|
|
20241106,102200,675838450,3865,3855,3865,3855,2
|
|
20241106,102100,675830730,3855,3855,3855,3855,0
|
|
20241106,102000,675830730,3855,3855,3865,3855,34
|
|
20241106,101900,675699380,3865,3865,3865,3865,0
|
|
20241106,101800,675699380,3865,3865,3865,3865,0
|
|
20241106,101700,675699380,3865,3865,3865,3865,0
|
|
20241106,101600,675699380,3865,3865,3865,3865,0
|
|
20241106,101500,675699380,3865,3865,3865,3865,0
|
|
20241106,101400,675699380,3865,3865,3865,3865,0
|
|
20241106,101300,675699380,3865,3865,3865,3865,0
|
|
20241106,101200,675699380,3865,3865,3865,3865,0
|
|
20241106,101100,675699380,3865,3845,3865,3845,2473
|
|
20241106,101000,666148270,3840,3835,3840,3835,117
|
|
20241106,100900,665699340,3840,3840,3840,3840,292
|
|
20241106,100800,664578060,3845,3845,3845,3845,2
|
|
20241106,100700,664570370,3840,3845,3845,3840,12
|
|
20241106,100600,664524275,3845,3845,3845,3845,502
|
|
20241106,100500,662594085,3835,3845,3845,3835,1743
|
|
20241106,100400,655897760,3850,3850,3850,3850,0
|
|
20241106,100300,655897760,3850,3845,3850,3845,2182
|
|
20241106,100200,647497065,3850,3850,3850,3850,600
|
|
20241106,100100,645187065,3850,3850,3850,3850,300
|
|
20241106,100000,644032065,3855,3845,3855,3845,201
|
|
20241106,095900,643259210,3850,3850,3850,3850,550
|
|
20241106,095800,641141710,3850,3855,3855,3850,238
|
|
20241106,095700,640225405,3850,3845,3850,3845,963
|
|
20241106,095600,636519355,3850,3845,3850,3845,658
|
|
20241106,095500,633989340,3845,3840,3845,3840,3086
|
|
20241106,095400,622139095,3840,3835,3840,3835,163
|
|
20241106,095300,621513215,3835,3835,3840,3830,863
|
|
20241106,095200,618205075,3835,3840,3845,3830,6412
|
|
20241106,095100,593625505,3845,3845,3845,3840,4090
|
|
20241106,095000,577914455,3845,3845,3850,3845,460
|
|
20241106,094900,576145255,3845,3855,3855,3845,1686
|
|
20241106,094800,569662400,3850,3855,3855,3850,1417
|
|
20241106,094700,564206775,3860,3855,3860,3850,662
|
|
20241106,094600,561655065,3860,3850,3860,3850,151
|
|
20241106,094500,561073705,3860,3855,3860,3855,391
|
|
20241106,094400,559566395,3850,3855,3855,3850,306
|
|
20241106,094300,558386770,3855,3850,3855,3850,2402
|
|
20241106,094200,549139065,3850,3850,3855,3850,490
|
|
20241106,094100,547252560,3850,3855,3855,3850,3887
|
|
20241106,094000,532281600,3855,3855,3855,3850,583
|
|
20241106,093900,530037015,3855,3865,3875,3855,5594
|
|
20241106,093800,508468170,3865,3865,3865,3865,2
|
|
20241106,093700,508460440,3860,3865,3865,3855,3100
|
|
20241106,093600,496485270,3880,3880,3880,3880,0
|
|
20241106,093500,496485270,3880,3875,3880,3875,3
|
|
20241106,093400,496473635,3880,3880,3880,3865,1080
|
|
20241106,093300,492295195,3880,3880,3880,3880,100
|
|
20241106,093200,491907195,3880,3880,3880,3880,0
|
|
20241106,093100,491907195,3880,3880,3880,3880,1
|
|
20241106,093000,491903315,3870,3880,3880,3870,2600
|
|
20241106,092900,481840315,3875,3875,3875,3870,2340
|
|
20241106,092800,472773685,3895,3885,3900,3875,1650
|
|
20241106,092700,466369760,3885,3885,3885,3875,1068
|
|
20241106,092600,462226990,3900,3880,3900,3880,5214
|
|
20241106,092500,441940585,3880,3880,3880,3875,248
|
|
20241106,092400,440978600,3880,3860,3880,3860,3770
|
|
20241106,092300,426410475,3860,3860,3860,3860,92
|
|
20241106,092200,426055355,3860,3855,3860,3845,25761
|
|
20241106,092100,326895590,3860,3875,3875,3860,11790
|
|
20241106,092000,281333795,3880,3880,3880,3875,2078
|
|
20241106,091900,273278385,3880,3880,3880,3880,3200
|
|
20241106,091800,260862385,3880,3905,3905,3880,2501
|
|
20241106,091700,251135190,3910,3890,3910,3880,20457
|
|
20241106,091600,171609155,3890,3890,3890,3890,300
|
|
20241106,091500,170442155,3890,3890,3890,3880,6220
|
|
20241106,091400,146284445,3900,3900,3900,3900,2074
|
|
20241106,091300,138195845,3900,3905,3905,3900,1503
|
|
20241106,091200,132329145,3900,3890,3900,3890,1489
|
|
20241106,091100,126523545,3885,3885,3885,3880,1949
|
|
20241106,091000,118951685,3885,3910,3910,3885,3478
|
|
20241106,090900,105403705,3910,3880,3910,3880,4662
|
|
20241106,090800,87278760,3865,3870,3885,3865,211
|
|
20241106,090700,86462700,3895,3890,3895,3890,1000
|
|
20241106,090600,82569865,3890,3880,3890,3875,245
|
|
20241106,090500,81620460,3885,3895,3895,3885,2
|
|
20241106,090400,81612680,3870,3870,3870,3870,144
|
|
20241106,090300,81055400,3870,3870,3870,3870,0
|
|
20241106,090200,81055400,3870,3905,3905,3865,1605
|
|
20241106,090100,74835690,3885,3890,3920,3860,3728
|
|
20241106,090000,60296120,3865,3870,3870,3865,15597
|