689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,202600,475680910,3485,3485,3485,3485,725
|
|
20241101,202500,475680910,3485,3485,3485,3485,0
|
|
20241101,202400,475680910,3485,3485,3485,3485,0
|
|
20241101,202300,475680910,3485,3485,3485,3485,0
|
|
20241101,202200,475680910,3485,3485,3485,3485,0
|
|
20241101,202100,475680910,3485,3485,3485,3485,0
|
|
20241101,202000,475680910,3485,3485,3485,3485,0
|
|
20241101,201900,475680910,3485,3485,3485,3485,0
|
|
20241101,201800,475680910,3485,3485,3485,3485,0
|
|
20241101,201700,475680910,3485,3485,3485,3485,0
|
|
20241101,201600,475680910,3485,3485,3485,3485,0
|
|
20241101,201500,475680910,3485,3485,3485,3485,0
|
|
20241101,201400,475680910,3485,3485,3485,3485,0
|
|
20241101,201300,475680910,3485,3485,3485,3485,0
|
|
20241101,201200,475680910,3485,3485,3485,3485,0
|
|
20241101,201100,475680910,3485,3485,3485,3485,0
|
|
20241101,201000,475680910,3485,3485,3485,3485,0
|
|
20241101,200900,475680910,3485,3485,3485,3485,0
|
|
20241101,200800,475680910,3485,3485,3485,3485,0
|
|
20241101,200700,475680910,3485,3485,3485,3485,0
|
|
20241101,200600,475680910,3485,3485,3485,3485,0
|
|
20241101,200500,475680910,3485,3485,3485,3485,0
|
|
20241101,200400,475680910,3485,3485,3485,3485,0
|
|
20241101,200300,475680910,3485,3485,3485,3485,0
|
|
20241101,200200,475680910,3485,3485,3485,3485,0
|
|
20241101,200100,475680910,3485,3485,3485,3485,0
|
|
20241101,200000,475680910,3485,3485,3485,3485,0
|
|
20241101,195900,475680910,3485,3485,3485,3485,0
|
|
20241101,195800,475680910,3485,3485,3485,3485,0
|
|
20241101,195700,475680910,3485,3485,3485,3485,0
|
|
20241101,195600,475680910,3485,3485,3485,3485,725
|
|
20241101,195500,475680910,3485,3485,3485,3485,0
|
|
20241101,195400,475680910,3485,3485,3485,3485,0
|
|
20241101,195300,475680910,3485,3485,3485,3485,0
|
|
20241101,195200,475680910,3485,3485,3485,3485,0
|
|
20241101,195100,475680910,3485,3485,3485,3485,0
|
|
20241101,195000,475680910,3485,3485,3485,3485,0
|
|
20241101,194900,475680910,3485,3485,3485,3485,0
|
|
20241101,194800,475680910,3485,3485,3485,3485,0
|
|
20241101,194700,475680910,3485,3485,3485,3485,0
|
|
20241101,194600,475680910,3485,3485,3485,3485,0
|
|
20241101,194500,475680910,3485,3485,3485,3485,0
|
|
20241101,194400,475680910,3485,3485,3485,3485,0
|
|
20241101,194300,475680910,3485,3485,3485,3485,0
|
|
20241101,194200,475680910,3485,3485,3485,3485,0
|
|
20241101,194100,475680910,3485,3485,3485,3485,0
|
|
20241101,194000,475680910,3485,3485,3485,3485,0
|
|
20241101,193900,475680910,3485,3485,3485,3485,0
|
|
20241101,193800,475680910,3485,3485,3485,3485,0
|
|
20241101,193700,475680910,3485,3485,3485,3485,0
|
|
20241101,193600,475680910,3485,3485,3485,3485,0
|
|
20241101,193500,475680910,3485,3485,3485,3485,0
|
|
20241101,193400,475680910,3485,3485,3485,3485,0
|
|
20241101,193300,475680910,3485,3485,3485,3485,0
|
|
20241101,193200,475680910,3485,3485,3485,3485,0
|
|
20241101,193100,475680910,3485,3485,3485,3485,0
|
|
20241101,193000,475680910,3485,3485,3485,3485,0
|
|
20241101,192900,475680910,3485,3485,3485,3485,0
|
|
20241101,192800,475680910,3485,3485,3485,3485,0
|
|
20241101,192700,475680910,3485,3485,3485,3485,0
|
|
20241101,192600,475680910,3485,3485,3485,3485,725
|
|
20241101,192500,475680910,3485,3485,3485,3485,0
|
|
20241101,192400,475680910,3485,3485,3485,3485,0
|
|
20241101,192300,475680910,3485,3485,3485,3485,0
|
|
20241101,192200,475680910,3485,3485,3485,3485,0
|
|
20241101,192100,475680910,3485,3485,3485,3485,0
|
|
20241101,192000,475680910,3485,3485,3485,3485,0
|
|
20241101,191900,475680910,3485,3485,3485,3485,0
|
|
20241101,191800,475680910,3485,3485,3485,3485,0
|
|
20241101,191700,475680910,3485,3485,3485,3485,0
|
|
20241101,191600,475680910,3485,3485,3485,3485,0
|
|
20241101,191500,475680910,3485,3485,3485,3485,0
|
|
20241101,191400,475680910,3485,3485,3485,3485,0
|
|
20241101,191300,475680910,3485,3485,3485,3485,0
|
|
20241101,191200,475680910,3485,3485,3485,3485,0
|
|
20241101,191100,475680910,3485,3485,3485,3485,0
|
|
20241101,191000,475680910,3485,3485,3485,3485,0
|
|
20241101,190900,475680910,3485,3485,3485,3485,0
|
|
20241101,190800,475680910,3485,3485,3485,3485,0
|
|
20241101,190700,475680910,3485,3485,3485,3485,0
|
|
20241101,190600,475680910,3485,3485,3485,3485,0
|
|
20241101,190500,475680910,3485,3485,3485,3485,0
|
|
20241101,190400,475680910,3485,3485,3485,3485,0
|
|
20241101,190300,475680910,3485,3485,3485,3485,0
|
|
20241101,190200,475680910,3485,3485,3485,3485,0
|
|
20241101,190100,475680910,3485,3485,3485,3485,0
|
|
20241101,190000,475680910,3485,3485,3485,3485,0
|
|
20241101,185900,475680910,3485,3485,3485,3485,0
|
|
20241101,185800,475680910,3485,3485,3485,3485,0
|
|
20241101,185700,475680910,3485,3485,3485,3485,0
|
|
20241101,185600,475680910,3485,3485,3485,3485,725
|
|
20241101,185500,475680910,3485,3485,3485,3485,0
|
|
20241101,185400,475680910,3485,3485,3485,3485,0
|
|
20241101,185300,475680910,3485,3485,3485,3485,0
|
|
20241101,185200,475680910,3485,3485,3485,3485,0
|
|
20241101,185100,475680910,3485,3485,3485,3485,0
|
|
20241101,185000,475680910,3485,3485,3485,3485,0
|
|
20241101,184900,475680910,3485,3485,3485,3485,0
|
|
20241101,184800,475680910,3485,3485,3485,3485,0
|
|
20241101,184700,475680910,3485,3485,3485,3485,0
|
|
20241101,184600,475680910,3485,3485,3485,3485,0
|
|
20241101,184500,475680910,3485,3485,3485,3485,0
|
|
20241101,184400,475680910,3485,3485,3485,3485,0
|
|
20241101,184300,475680910,3485,3485,3485,3485,0
|
|
20241101,184200,475680910,3485,3485,3485,3485,0
|
|
20241101,184100,475680910,3485,3485,3485,3485,0
|
|
20241101,184000,475680910,3485,3485,3485,3485,0
|
|
20241101,183900,475680910,3485,3485,3485,3485,0
|
|
20241101,183800,475680910,3485,3485,3485,3485,0
|
|
20241101,183700,475680910,3485,3485,3485,3485,0
|
|
20241101,183600,475680910,3485,3485,3485,3485,0
|
|
20241101,183500,475680910,3485,3485,3485,3485,0
|
|
20241101,183400,475680910,3485,3485,3485,3485,0
|
|
20241101,183300,475680910,3485,3485,3485,3485,0
|
|
20241101,183200,475680910,3485,3485,3485,3485,0
|
|
20241101,183100,475680910,3485,3485,3485,3485,0
|
|
20241101,183000,475680910,3485,3485,3485,3485,0
|
|
20241101,182900,475680910,3485,3485,3485,3485,0
|
|
20241101,182800,475680910,3485,3485,3485,3485,0
|
|
20241101,182700,475680910,3485,3485,3485,3485,0
|
|
20241101,182600,475680910,3485,3485,3485,3485,725
|
|
20241101,182500,475680910,3485,3485,3485,3485,0
|
|
20241101,182400,475680910,3485,3485,3485,3485,0
|
|
20241101,182300,475680910,3485,3485,3485,3485,0
|
|
20241101,182200,475680910,3485,3485,3485,3485,0
|
|
20241101,182100,475680910,3485,3485,3485,3485,0
|
|
20241101,182000,475680910,3485,3485,3485,3485,0
|
|
20241101,181900,475680910,3485,3485,3485,3485,0
|
|
20241101,181800,475680910,3485,3485,3485,3485,0
|
|
20241101,181700,475680910,3485,3485,3485,3485,0
|
|
20241101,181600,475680910,3485,3485,3485,3485,0
|
|
20241101,181500,475680910,3485,3485,3485,3485,0
|
|
20241101,181400,475680910,3485,3485,3485,3485,0
|
|
20241101,181300,475680910,3485,3485,3485,3485,0
|
|
20241101,181200,475680910,3485,3485,3485,3485,0
|
|
20241101,181100,475680910,3485,3485,3485,3485,0
|
|
20241101,181000,475680910,3485,3485,3485,3485,0
|
|
20241101,180900,475680910,3485,3485,3485,3485,0
|
|
20241101,180800,475680910,3485,3485,3485,3485,0
|
|
20241101,180700,475680910,3485,3485,3485,3485,0
|
|
20241101,180600,475680910,3485,3485,3485,3485,0
|
|
20241101,180500,475680910,3485,3485,3485,3485,0
|
|
20241101,180400,475680910,3485,3485,3485,3485,0
|
|
20241101,180300,475680910,3485,3485,3485,3485,0
|
|
20241101,180200,475680910,3485,3485,3485,3485,0
|
|
20241101,180100,475680910,3485,3485,3485,3485,0
|
|
20241101,180000,475680910,3485,3485,3485,3485,0
|
|
20241101,175900,475680910,3485,3485,3485,3485,0
|
|
20241101,175800,475680910,3485,3485,3485,3485,0
|
|
20241101,175700,475680910,3485,3485,3485,3485,0
|
|
20241101,175600,475680910,3485,3485,3485,3485,725
|
|
20241101,175500,475680910,3485,3485,3485,3485,0
|
|
20241101,175400,475680910,3485,3485,3485,3485,0
|
|
20241101,175300,475680910,3485,3485,3485,3485,0
|
|
20241101,175200,475680910,3485,3485,3485,3485,0
|
|
20241101,175100,475680910,3485,3485,3485,3485,0
|
|
20241101,175000,475680910,3485,3485,3485,3485,0
|
|
20241101,174900,475680910,3485,3485,3485,3485,0
|
|
20241101,174800,475680910,3485,3485,3485,3485,0
|
|
20241101,174700,475680910,3485,3485,3485,3485,0
|
|
20241101,174600,475680910,3485,3485,3485,3485,0
|
|
20241101,174500,475680910,3485,3485,3485,3485,0
|
|
20241101,174400,475680910,3485,3485,3485,3485,0
|
|
20241101,174300,475680910,3485,3485,3485,3485,0
|
|
20241101,174200,475680910,3485,3485,3485,3485,0
|
|
20241101,174100,475680910,3485,3485,3485,3485,0
|
|
20241101,174000,475680910,3485,3485,3485,3485,0
|
|
20241101,173900,475680910,3485,3485,3485,3485,0
|
|
20241101,173800,475680910,3485,3485,3485,3485,0
|
|
20241101,173700,475680910,3485,3485,3485,3485,0
|
|
20241101,173600,475680910,3485,3485,3485,3485,0
|
|
20241101,173500,475680910,3485,3485,3485,3485,0
|
|
20241101,173400,475680910,3485,3485,3485,3485,0
|
|
20241101,173300,475680910,3485,3485,3485,3485,0
|
|
20241101,173200,475680910,3485,3485,3485,3485,0
|
|
20241101,173100,475680910,3485,3485,3485,3485,0
|
|
20241101,173000,475680910,3485,3485,3485,3485,0
|
|
20241101,172900,475680910,3485,3485,3485,3485,0
|
|
20241101,172800,475680910,3485,3485,3485,3485,0
|
|
20241101,172700,475680910,3485,3485,3485,3485,0
|
|
20241101,172600,475680910,3485,3485,3485,3485,725
|
|
20241101,172500,475680910,3485,3485,3485,3485,0
|
|
20241101,172400,475680910,3485,3485,3485,3485,0
|
|
20241101,172300,475680910,3485,3485,3485,3485,0
|
|
20241101,172200,475680910,3485,3485,3485,3485,0
|
|
20241101,172100,475680910,3485,3485,3485,3485,0
|
|
20241101,172000,475680910,3485,3485,3485,3485,0
|
|
20241101,171900,475680910,3485,3485,3485,3485,0
|
|
20241101,171800,475680910,3485,3485,3485,3485,0
|
|
20241101,171700,475680910,3485,3485,3485,3485,0
|
|
20241101,171600,475680910,3485,3485,3485,3485,0
|
|
20241101,171500,475680910,3485,3485,3485,3485,0
|
|
20241101,171400,475680910,3485,3485,3485,3485,0
|
|
20241101,171300,475680910,3485,3485,3485,3485,0
|
|
20241101,171200,475680910,3485,3485,3485,3485,0
|
|
20241101,171100,475680910,3485,3485,3485,3485,0
|
|
20241101,171000,475680910,3485,3485,3485,3485,0
|
|
20241101,170900,475680910,3485,3485,3485,3485,0
|
|
20241101,170800,475680910,3485,3485,3485,3485,0
|
|
20241101,170700,475680910,3485,3485,3485,3485,0
|
|
20241101,170600,475680910,3485,3485,3485,3485,0
|
|
20241101,170500,475680910,3485,3485,3485,3485,0
|
|
20241101,170400,475680910,3485,3485,3485,3485,0
|
|
20241101,170300,475680910,3485,3485,3485,3485,0
|
|
20241101,170200,475680910,3485,3485,3485,3485,0
|
|
20241101,170100,475680910,3485,3485,3485,3485,0
|
|
20241101,170000,475680910,3485,3485,3485,3485,0
|
|
20241101,165900,475680910,3485,3485,3485,3485,0
|
|
20241101,165800,475680910,3485,3485,3485,3485,0
|
|
20241101,165700,475680910,3485,3485,3485,3485,0
|
|
20241101,165600,475680910,3485,3485,3485,3485,725
|
|
20241101,165500,475680910,3485,3485,3485,3485,0
|
|
20241101,165400,475680910,3485,3485,3485,3485,0
|
|
20241101,165300,475680910,3485,3485,3485,3485,0
|
|
20241101,165200,475680910,3485,3485,3485,3485,0
|
|
20241101,165100,475680910,3485,3485,3485,3485,0
|
|
20241101,165000,475680910,3485,3485,3485,3485,0
|
|
20241101,164900,475680910,3485,3485,3485,3485,0
|
|
20241101,164800,475680910,3485,3485,3485,3485,0
|
|
20241101,164700,475680910,3485,3485,3485,3485,0
|
|
20241101,164600,475680910,3485,3485,3485,3485,0
|
|
20241101,164500,475680910,3485,3485,3485,3485,0
|
|
20241101,164400,475680910,3485,3485,3485,3485,0
|
|
20241101,164300,475680910,3485,3485,3485,3485,0
|
|
20241101,164200,475680910,3485,3485,3485,3485,0
|
|
20241101,164100,475680910,3485,3485,3485,3485,0
|
|
20241101,164000,475680910,3485,3485,3485,3485,0
|
|
20241101,163900,475680910,3485,3485,3485,3485,0
|
|
20241101,163800,475680910,3485,3485,3485,3485,0
|
|
20241101,163700,475680910,3485,3485,3485,3485,0
|
|
20241101,163600,475680910,3485,3485,3485,3485,0
|
|
20241101,163500,475680910,3485,3485,3485,3485,0
|
|
20241101,163400,475680910,3485,3485,3485,3485,0
|
|
20241101,163300,475680910,3485,3485,3485,3485,0
|
|
20241101,163200,475680910,3485,3485,3485,3485,0
|
|
20241101,163100,475680910,3485,3485,3485,3485,0
|
|
20241101,163000,475680910,3485,3485,3485,3485,0
|
|
20241101,162900,475680910,3485,3485,3485,3485,0
|
|
20241101,162800,475680910,3485,3485,3485,3485,0
|
|
20241101,162700,475680910,3485,3485,3485,3485,0
|
|
20241101,162600,475680910,3485,3485,3485,3485,725
|
|
20241101,162500,475680910,3485,3485,3485,3485,0
|
|
20241101,162400,475680910,3485,3485,3485,3485,0
|
|
20241101,162300,475680910,3485,3485,3485,3485,0
|
|
20241101,162200,475680910,3485,3485,3485,3485,0
|
|
20241101,162100,475680910,3485,3485,3485,3485,0
|
|
20241101,162000,475680910,3485,3485,3485,3485,0
|
|
20241101,161900,475680910,3485,3485,3485,3485,0
|
|
20241101,161800,475680910,3485,3485,3485,3485,0
|
|
20241101,161700,475680910,3485,3485,3485,3485,0
|
|
20241101,161600,475680910,3485,3485,3485,3485,0
|
|
20241101,161500,475680910,3485,3485,3485,3485,0
|
|
20241101,161400,475680910,3485,3485,3485,3485,0
|
|
20241101,161300,475680910,3485,3485,3485,3485,0
|
|
20241101,161200,475680910,3485,3485,3485,3485,0
|
|
20241101,161100,475680910,3485,3485,3485,3485,0
|
|
20241101,161000,475680910,3485,3485,3485,3485,0
|
|
20241101,160900,475680910,3485,3485,3485,3485,0
|
|
20241101,160800,475680910,3485,3485,3485,3485,0
|
|
20241101,160700,475680910,3485,3485,3485,3485,0
|
|
20241101,160600,475680910,3485,3485,3485,3485,0
|
|
20241101,160500,475680910,3485,3485,3485,3485,0
|
|
20241101,160400,475680910,3485,3485,3485,3485,0
|
|
20241101,160300,475680910,3485,3485,3485,3485,0
|
|
20241101,160200,475680910,3485,3485,3485,3485,0
|
|
20241101,160100,475680910,3485,3485,3485,3485,0
|
|
20241101,160000,475680910,3485,3485,3485,3485,0
|
|
20241101,155900,475680910,3485,3485,3485,3485,0
|
|
20241101,155800,475680910,3485,3485,3485,3485,0
|
|
20241101,155700,475680910,3485,3485,3485,3485,0
|
|
20241101,155600,475680910,3485,3485,3485,3485,725
|
|
20241101,155500,475680910,3485,3485,3485,3485,0
|
|
20241101,155400,475680910,3485,3485,3485,3485,0
|
|
20241101,155300,475680910,3485,3485,3485,3485,0
|
|
20241101,155200,475680910,3485,3485,3485,3485,0
|
|
20241101,155100,475680910,3485,3485,3485,3485,0
|
|
20241101,155000,475680910,3485,3485,3485,3485,0
|
|
20241101,154900,475680910,3485,3485,3485,3485,0
|
|
20241101,154800,475680910,3485,3485,3485,3485,0
|
|
20241101,154700,475680910,3485,3485,3485,3485,0
|
|
20241101,154600,475680910,3485,3485,3485,3485,0
|
|
20241101,154500,475680910,3485,3485,3485,3485,0
|
|
20241101,154400,475680910,3485,3485,3485,3485,0
|
|
20241101,154300,475680910,3485,3485,3485,3485,0
|
|
20241101,154200,475680910,3485,3485,3485,3485,0
|
|
20241101,154100,475680910,3485,3485,3485,3485,0
|
|
20241101,154000,475680910,3485,3485,3485,3485,0
|
|
20241101,153900,475680910,3485,3485,3485,3485,0
|
|
20241101,153800,475680910,3485,3485,3485,3485,0
|
|
20241101,153700,475680910,3485,3485,3485,3485,0
|
|
20241101,153600,475680910,3485,3485,3485,3485,0
|
|
20241101,153500,475680910,3485,3485,3485,3485,0
|
|
20241101,153400,475680910,3485,3485,3485,3485,0
|
|
20241101,153300,475680910,3485,3485,3485,3485,0
|
|
20241101,153200,475680910,3485,3485,3485,3485,0
|
|
20241101,153100,475680910,3485,3485,3485,3485,0
|
|
20241101,153000,475680910,3485,3485,3485,3485,725
|
|
20241101,152900,473154285,3485,3485,3485,3485,0
|
|
20241101,152800,473154285,3485,3485,3485,3485,0
|
|
20241101,152700,473154285,3485,3485,3485,3485,0
|
|
20241101,152600,473154285,3485,3485,3485,3485,0
|
|
20241101,152500,473154285,3485,3485,3485,3485,0
|
|
20241101,152400,473154285,3485,3485,3485,3485,0
|
|
20241101,152300,473154285,3485,3485,3485,3485,0
|
|
20241101,152200,473154285,3485,3485,3485,3485,0
|
|
20241101,152100,473154285,3485,3485,3485,3485,0
|
|
20241101,152000,473154285,3485,3485,3485,3485,0
|
|
20241101,151900,473154285,3485,3465,3485,3460,792
|
|
20241101,151800,470410440,3485,3485,3485,3485,4
|
|
20241101,151700,470396500,3485,3470,3490,3465,3131
|
|
20241101,151600,459492890,3470,3470,3470,3470,0
|
|
20241101,151500,459492890,3470,3470,3470,3470,0
|
|
20241101,151400,459492890,3470,3470,3470,3470,271
|
|
20241101,151300,458552520,3490,3490,3490,3490,0
|
|
20241101,151200,458552520,3490,3490,3490,3490,1
|
|
20241101,151100,458549030,3490,3490,3490,3490,0
|
|
20241101,151000,458549030,3490,3480,3490,3480,144
|
|
20241101,150900,458046920,3480,3455,3480,3455,1907
|
|
20241101,150800,451414515,3475,3475,3475,3475,0
|
|
20241101,150700,451414515,3475,3475,3475,3475,100
|
|
20241101,150600,451067015,3475,3475,3475,3475,0
|
|
20241101,150500,451067015,3475,3450,3475,3430,13117
|
|
20241101,150400,405951405,3450,3470,3470,3450,3200
|
|
20241101,150300,394903530,3475,3475,3475,3475,0
|
|
20241101,150200,394903530,3475,3475,3475,3475,0
|
|
20241101,150100,394903530,3475,3475,3475,3475,0
|
|
20241101,150000,394903530,3475,3475,3475,3475,2
|
|
20241101,145900,394896580,3480,3480,3480,3480,0
|
|
20241101,145800,394896580,3480,3480,3480,3480,0
|
|
20241101,145700,394896580,3480,3480,3480,3480,0
|
|
20241101,145600,394896580,3480,3480,3480,3480,101
|
|
20241101,145500,394545100,3485,3485,3485,3485,0
|
|
20241101,145400,394545100,3485,3485,3485,3485,67
|
|
20241101,145300,394311605,3485,3485,3485,3485,20
|
|
20241101,145200,394241905,3485,3485,3485,3485,0
|
|
20241101,145100,394241905,3485,3485,3485,3485,0
|
|
20241101,145000,394241905,3485,3485,3485,3485,0
|
|
20241101,144900,394241905,3485,3485,3485,3485,102
|
|
20241101,144800,393886435,3490,3490,3490,3490,119
|
|
20241101,144700,393471125,3495,3495,3495,3495,0
|
|
20241101,144600,393471125,3495,3495,3495,3495,0
|
|
20241101,144500,393471125,3495,3490,3495,3490,417
|
|
20241101,144400,392013715,3490,3490,3490,3490,0
|
|
20241101,144300,392013715,3490,3490,3490,3490,1
|
|
20241101,144200,392010225,3490,3490,3490,3490,0
|
|
20241101,144100,392010225,3490,3490,3490,3490,0
|
|
20241101,144000,392010225,3490,3495,3495,3485,71
|
|
20241101,143900,391762775,3495,3490,3495,3490,250
|
|
20241101,143800,390890230,3495,3495,3495,3495,10
|
|
20241101,143700,390855280,3500,3495,3500,3495,500
|
|
20241101,143600,389106350,3495,3495,3495,3495,0
|
|
20241101,143500,389106350,3495,3490,3495,3490,32
|
|
20241101,143400,388994665,3480,3475,3480,3475,294
|
|
20241101,143300,387973010,3475,3475,3475,3475,500
|
|
20241101,143200,386235510,3475,3475,3475,3475,0
|
|
20241101,143100,386235510,3475,3475,3475,3475,208
|
|
20241101,143000,385512710,3475,3475,3475,3475,0
|
|
20241101,142900,385512710,3475,3475,3475,3475,0
|
|
20241101,142800,385512710,3475,3475,3475,3475,1
|
|
20241101,142700,385509235,3475,3475,3475,3475,106
|
|
20241101,142600,385140885,3470,3470,3470,3470,96
|
|
20241101,142500,384807765,3465,3465,3465,3465,22
|
|
20241101,142400,384731535,3470,3470,3470,3470,1
|
|
20241101,142300,384728065,3470,3470,3470,3470,0
|
|
20241101,142200,384728065,3470,3470,3470,3470,692
|
|
20241101,142100,382326825,3470,3470,3470,3440,1804
|
|
20241101,142000,376106180,3495,3490,3495,3490,2
|
|
20241101,141900,376099195,3480,3470,3480,3470,129
|
|
20241101,141800,375651275,3470,3470,3470,3470,0
|
|
20241101,141700,375651275,3470,3470,3470,3470,1
|
|
20241101,141600,375647805,3455,3455,3455,3455,0
|
|
20241101,141500,375647805,3455,3480,3480,3430,5717
|
|
20241101,141400,355962210,3470,3470,3470,3470,661
|
|
20241101,141300,353668540,3470,3470,3470,3470,1200
|
|
20241101,141200,349504540,3480,3480,3480,3480,51
|
|
20241101,141100,349327060,3455,3455,3455,3455,0
|
|
20241101,141000,349327060,3455,3485,3485,3455,1060
|
|
20241101,140900,345652290,3495,3495,3495,3495,0
|
|
20241101,140800,345652290,3495,3495,3495,3495,0
|
|
20241101,140700,345652290,3495,3495,3495,3495,0
|
|
20241101,140600,345652290,3495,3495,3495,3495,0
|
|
20241101,140500,345652290,3495,3495,3495,3495,0
|
|
20241101,140400,345652290,3495,3495,3495,3495,0
|
|
20241101,140300,345652290,3495,3495,3495,3495,18
|
|
20241101,140200,345589380,3495,3495,3495,3495,1000
|
|
20241101,140100,342094380,3495,3495,3495,3495,0
|
|
20241101,140000,342094380,3495,3495,3495,3495,0
|
|
20241101,135900,342094380,3495,3495,3495,3495,0
|
|
20241101,135800,342094380,3495,3495,3495,3495,0
|
|
20241101,135700,342094380,3495,3495,3495,3495,0
|
|
20241101,135600,342094380,3495,3495,3495,3495,0
|
|
20241101,135500,342094380,3495,3495,3495,3495,0
|
|
20241101,135400,342094380,3495,3495,3495,3495,0
|
|
20241101,135300,342094380,3495,3495,3495,3495,0
|
|
20241101,135200,342094380,3495,3495,3495,3495,0
|
|
20241101,135100,342094380,3495,3495,3495,3495,0
|
|
20241101,135000,342094380,3495,3495,3495,3495,2
|
|
20241101,134900,342087390,3480,3480,3480,3480,0
|
|
20241101,134800,342087390,3480,3480,3480,3480,0
|
|
20241101,134700,342087390,3480,3480,3480,3480,0
|
|
20241101,134600,342087390,3480,3480,3480,3480,0
|
|
20241101,134500,342087390,3480,3480,3480,3480,0
|
|
20241101,134400,342087390,3480,3485,3495,3480,1130
|
|
20241101,134300,338140565,3485,3485,3485,3485,0
|
|
20241101,134200,338140565,3485,3485,3485,3485,11
|
|
20241101,134100,338102230,3495,3495,3495,3495,0
|
|
20241101,134000,338102230,3495,3495,3495,3495,0
|
|
20241101,133900,338102230,3495,3495,3495,3495,0
|
|
20241101,133800,338102230,3495,3495,3495,3495,100
|
|
20241101,133700,337752730,3495,3495,3495,3495,0
|
|
20241101,133600,337752730,3495,3495,3495,3495,0
|
|
20241101,133500,337752730,3495,3495,3495,3495,0
|
|
20241101,133400,337752730,3495,3495,3495,3495,0
|
|
20241101,133300,337752730,3495,3495,3495,3495,0
|
|
20241101,133200,337752730,3495,3495,3495,3495,1
|
|
20241101,133100,337749235,3500,3500,3500,3500,0
|
|
20241101,133000,337749235,3500,3500,3500,3500,0
|
|
20241101,132900,337749235,3500,3500,3500,3500,0
|
|
20241101,132800,337749235,3500,3500,3500,3500,0
|
|
20241101,132700,337749235,3500,3500,3500,3500,50
|
|
20241101,132600,337574235,3500,3500,3500,3500,0
|
|
20241101,132500,337574235,3500,3500,3500,3500,97
|
|
20241101,132400,337234735,3500,3500,3500,3500,0
|
|
20241101,132300,337234735,3500,3500,3500,3500,0
|
|
20241101,132200,337234735,3500,3500,3500,3500,0
|
|
20241101,132100,337234735,3500,3500,3500,3500,0
|
|
20241101,132000,337234735,3500,3500,3500,3500,0
|
|
20241101,131900,337234735,3500,3500,3500,3500,0
|
|
20241101,131800,337234735,3500,3500,3500,3500,204
|
|
20241101,131700,336520735,3500,3500,3500,3500,466
|
|
20241101,131600,334889735,3500,3495,3500,3495,1001
|
|
20241101,131500,331391235,3495,3495,3495,3495,3000
|
|
20241101,131400,320906235,3495,3475,3495,3475,22
|
|
20241101,131300,320829765,3465,3470,3470,3465,2494
|
|
20241101,131200,312187950,3495,3495,3495,3465,8488
|
|
20241101,131100,282676805,3500,3510,3520,3500,1295
|
|
20241101,131000,278141735,3505,3505,3505,3505,100
|
|
20241101,130900,277791235,3510,3510,3510,3510,0
|
|
20241101,130800,277791235,3510,3510,3510,3510,10
|
|
20241101,130700,277756135,3505,3505,3505,3505,0
|
|
20241101,130600,277756135,3505,3505,3505,3505,1
|
|
20241101,130500,277752630,3510,3510,3510,3510,0
|
|
20241101,130400,277752630,3510,3510,3510,3510,0
|
|
20241101,130300,277752630,3510,3510,3510,3510,0
|
|
20241101,130200,277752630,3510,3510,3510,3510,0
|
|
20241101,130100,277752630,3510,3510,3510,3510,0
|
|
20241101,130000,277752630,3510,3510,3510,3510,0
|
|
20241101,125900,277752630,3510,3510,3510,3510,0
|
|
20241101,125800,277752630,3510,3510,3510,3510,0
|
|
20241101,125700,277752630,3510,3510,3510,3510,0
|
|
20241101,125600,277752630,3510,3510,3510,3510,0
|
|
20241101,125500,277752630,3510,3510,3510,3510,0
|
|
20241101,125400,277752630,3510,3510,3510,3510,0
|
|
20241101,125300,277752630,3510,3510,3510,3510,0
|
|
20241101,125200,277752630,3510,3510,3510,3510,1
|
|
20241101,125100,277749120,3510,3510,3510,3510,0
|
|
20241101,125000,277749120,3510,3510,3510,3510,14
|
|
20241101,124900,277699980,3500,3500,3500,3500,0
|
|
20241101,124800,277699980,3500,3500,3500,3500,0
|
|
20241101,124700,277699980,3500,3500,3500,3500,0
|
|
20241101,124600,277699980,3500,3500,3500,3500,0
|
|
20241101,124500,277699980,3500,3500,3500,3500,0
|
|
20241101,124400,277699980,3500,3500,3500,3500,0
|
|
20241101,124300,277699980,3500,3500,3500,3500,0
|
|
20241101,124200,277699980,3500,3500,3500,3500,0
|
|
20241101,124100,277699980,3500,3500,3500,3500,0
|
|
20241101,124000,277699980,3500,3500,3500,3500,0
|
|
20241101,123900,277699980,3500,3500,3500,3500,200
|
|
20241101,123800,276999980,3515,3515,3515,3515,0
|
|
20241101,123700,276999980,3515,3515,3515,3515,0
|
|
20241101,123600,276999980,3515,3515,3515,3515,0
|
|
20241101,123500,276999980,3515,3515,3515,3515,0
|
|
20241101,123400,276999980,3515,3515,3515,3515,0
|
|
20241101,123300,276999980,3515,3515,3515,3515,0
|
|
20241101,123200,276999980,3515,3515,3515,3515,0
|
|
20241101,123100,276999980,3515,3515,3515,3515,0
|
|
20241101,123000,276999980,3515,3510,3515,3510,93
|
|
20241101,122900,276673310,3490,3490,3490,3490,0
|
|
20241101,122800,276673310,3490,3490,3490,3490,0
|
|
20241101,122700,276673310,3490,3505,3505,3490,2649
|
|
20241101,122600,267416435,3505,3505,3505,3505,38
|
|
20241101,122500,267283245,3505,3505,3505,3505,0
|
|
20241101,122400,267283245,3505,3505,3505,3505,50
|
|
20241101,122300,267107995,3505,3505,3505,3505,10
|
|
20241101,122200,267072945,3505,3505,3505,3505,0
|
|
20241101,122100,267072945,3505,3505,3505,3505,1
|
|
20241101,122000,267069440,3505,3505,3505,3505,1
|
|
20241101,121900,267065935,3505,3505,3505,3505,0
|
|
20241101,121800,267065935,3505,3505,3505,3505,0
|
|
20241101,121700,267065935,3505,3505,3505,3505,0
|
|
20241101,121600,267065935,3505,3505,3505,3505,0
|
|
20241101,121500,267065935,3505,3505,3505,3505,0
|
|
20241101,121400,267065935,3505,3505,3505,3505,0
|
|
20241101,121300,267065935,3505,3505,3505,3505,4
|
|
20241101,121200,267051915,3500,3500,3500,3500,100
|
|
20241101,121100,266701915,3500,3500,3500,3500,1000
|
|
20241101,121000,263201915,3500,3500,3500,3500,0
|
|
20241101,120900,263201915,3500,3500,3500,3500,0
|
|
20241101,120800,263201915,3500,3500,3500,3500,0
|
|
20241101,120700,263201915,3500,3500,3500,3500,0
|
|
20241101,120600,263201915,3500,3500,3500,3500,500
|
|
20241101,120500,261451915,3480,3480,3480,3480,0
|
|
20241101,120400,261451915,3480,3480,3480,3480,0
|
|
20241101,120300,261451915,3480,3480,3480,3480,0
|
|
20241101,120200,261451915,3480,3480,3480,3480,0
|
|
20241101,120100,261451915,3480,3480,3480,3480,0
|
|
20241101,120000,261451915,3480,3480,3480,3480,0
|
|
20241101,115900,261451915,3480,3480,3480,3480,0
|
|
20241101,115800,261451915,3480,3480,3480,3480,0
|
|
20241101,115700,261451915,3480,3480,3480,3480,0
|
|
20241101,115600,261451915,3480,3490,3490,3480,509
|
|
20241101,115500,259678190,3500,3500,3500,3500,0
|
|
20241101,115400,259678190,3500,3500,3500,3500,0
|
|
20241101,115300,259678190,3500,3500,3500,3500,0
|
|
20241101,115200,259678190,3500,3500,3500,3500,0
|
|
20241101,115100,259678190,3500,3500,3500,3500,0
|
|
20241101,115000,259678190,3500,3500,3500,3500,0
|
|
20241101,114900,259678190,3500,3500,3500,3500,0
|
|
20241101,114800,259678190,3500,3500,3500,3500,0
|
|
20241101,114700,259678190,3500,3500,3500,3500,0
|
|
20241101,114600,259678190,3500,3500,3500,3500,0
|
|
20241101,114500,259678190,3500,3500,3500,3500,0
|
|
20241101,114400,259678190,3500,3500,3500,3500,1
|
|
20241101,114300,259674690,3500,3500,3500,3500,0
|
|
20241101,114200,259674690,3500,3500,3500,3500,0
|
|
20241101,114100,259674690,3500,3500,3500,3500,0
|
|
20241101,114000,259674690,3500,3500,3500,3500,0
|
|
20241101,113900,259674690,3500,3500,3500,3500,98
|
|
20241101,113800,259331690,3505,3505,3505,3505,2
|
|
20241101,113700,259324680,3525,3525,3525,3525,0
|
|
20241101,113600,259324680,3525,3525,3525,3525,0
|
|
20241101,113500,259324680,3525,3525,3525,3525,0
|
|
20241101,113400,259324680,3525,3525,3525,3525,0
|
|
20241101,113300,259324680,3525,3525,3525,3525,0
|
|
20241101,113200,259324680,3525,3525,3525,3525,0
|
|
20241101,113100,259324680,3525,3525,3525,3525,0
|
|
20241101,113000,259324680,3525,3515,3525,3510,756
|
|
20241101,112900,256670075,3510,3505,3510,3505,3470
|
|
20241101,112800,244501975,3525,3525,3525,3525,2
|
|
20241101,112700,244494925,3500,3500,3500,3500,181
|
|
20241101,112600,243861425,3525,3525,3525,3525,0
|
|
20241101,112500,243861425,3525,3525,3525,3525,1
|
|
20241101,112400,243857900,3525,3525,3525,3525,0
|
|
20241101,112300,243857900,3525,3525,3525,3525,6
|
|
20241101,112200,243836750,3525,3515,3525,3515,152
|
|
20241101,112100,243302455,3515,3505,3515,3505,806
|
|
20241101,112000,240477415,3505,3505,3505,3505,67
|
|
20241101,111900,240242580,3500,3495,3500,3495,916
|
|
20241101,111800,237036820,3495,3500,3500,3495,4
|
|
20241101,111700,237022830,3500,3500,3500,3500,0
|
|
20241101,111600,237022830,3500,3500,3500,3500,0
|
|
20241101,111500,237022830,3500,3500,3500,3500,7
|
|
20241101,111400,236998330,3500,3500,3500,3500,21
|
|
20241101,111300,236924830,3500,3490,3500,3490,277
|
|
20241101,111200,235958080,3490,3490,3490,3490,0
|
|
20241101,111100,235958080,3490,3490,3490,3490,0
|
|
20241101,111000,235958080,3490,3490,3490,3490,0
|
|
20241101,110900,235958080,3490,3490,3490,3490,2
|
|
20241101,110800,235951100,3480,3480,3480,3480,14
|
|
20241101,110700,235902380,3490,3490,3490,3490,0
|
|
20241101,110600,235902380,3490,3490,3490,3490,4
|
|
20241101,110500,235888420,3490,3490,3490,3490,1
|
|
20241101,110400,235884930,3480,3480,3480,3480,0
|
|
20241101,110300,235884930,3480,3480,3480,3480,176
|
|
20241101,110200,235272450,3480,3485,3485,3480,150
|
|
20241101,110100,234750205,3490,3490,3490,3490,296
|
|
20241101,110000,233717165,3495,3505,3505,3495,13
|
|
20241101,105900,233671615,3505,3505,3505,3505,117
|
|
20241101,105800,233261530,3515,3535,3535,3515,850
|
|
20241101,105700,230273760,3520,3525,3530,3520,231
|
|
20241101,105600,229459495,3535,3535,3535,3535,0
|
|
20241101,105500,229459495,3535,3535,3535,3535,1
|
|
20241101,105400,229455960,3530,3530,3530,3530,0
|
|
20241101,105300,229455960,3530,3530,3530,3530,0
|
|
20241101,105200,229455960,3530,3530,3530,3530,1
|
|
20241101,105100,229452430,3540,3540,3540,3540,0
|
|
20241101,105000,229452430,3540,3505,3540,3505,235
|
|
20241101,104900,228628540,3540,3520,3540,3520,131
|
|
20241101,104800,228165430,3510,3510,3510,3510,822
|
|
20241101,104700,225280210,3510,3510,3510,3510,0
|
|
20241101,104600,225280210,3510,3510,3510,3510,84
|
|
20241101,104500,224985370,3510,3490,3510,3490,2092
|
|
20241101,104400,217672490,3490,3490,3490,3490,181
|
|
20241101,104300,217040800,3490,3490,3490,3490,0
|
|
20241101,104200,217040800,3490,3490,3490,3490,1
|
|
20241101,104100,217037310,3495,3480,3495,3480,2
|
|
20241101,104000,217030335,3495,3495,3495,3495,0
|
|
20241101,103900,217030335,3495,3495,3495,3495,0
|
|
20241101,103800,217030335,3495,3495,3495,3495,0
|
|
20241101,103700,217030335,3495,3495,3495,3495,0
|
|
20241101,103600,217030335,3495,3495,3495,3495,0
|
|
20241101,103500,217030335,3495,3495,3495,3495,0
|
|
20241101,103400,217030335,3495,3495,3495,3495,0
|
|
20241101,103300,217030335,3495,3485,3495,3480,1517
|
|
20241101,103200,211751125,3490,3490,3490,3490,11
|
|
20241101,103100,211712735,3490,3490,3490,3490,0
|
|
20241101,103000,211712735,3490,3490,3490,3490,100
|
|
20241101,102900,211363735,3485,3480,3485,3480,2408
|
|
20241101,102800,202982165,3480,3480,3480,3480,6
|
|
20241101,102700,202961285,3480,3480,3480,3480,0
|
|
20241101,102600,202961285,3480,3480,3480,3480,0
|
|
20241101,102500,202961285,3480,3480,3480,3480,0
|
|
20241101,102400,202961285,3480,3480,3480,3480,2851
|
|
20241101,102300,193039805,3450,3450,3450,3450,0
|
|
20241101,102200,193039805,3450,3450,3450,3450,1
|
|
20241101,102100,193036355,3475,3475,3475,3475,1
|
|
20241101,102000,193032880,3450,3460,3480,3450,430
|
|
20241101,101900,191543230,3450,3450,3450,3450,0
|
|
20241101,101800,191543230,3450,3450,3450,3450,50
|
|
20241101,101700,191370730,3460,3460,3460,3460,2
|
|
20241101,101600,191363810,3460,3460,3460,3460,10
|
|
20241101,101500,191329210,3465,3465,3465,3465,60
|
|
20241101,101400,191121310,3465,3470,3470,3465,837
|
|
20241101,101300,188219605,3470,3455,3470,3450,119
|
|
20241101,101200,187808825,3460,3460,3460,3455,98
|
|
20241101,101100,187470215,3455,3475,3475,3455,64
|
|
20241101,101000,187248015,3475,3475,3475,3445,64
|
|
20241101,100900,187025655,3445,3480,3480,3445,32565
|
|
20241101,100800,74634345,3490,3490,3490,3490,0
|
|
20241101,100700,74634345,3490,3490,3490,3490,1
|
|
20241101,100600,74630855,3485,3480,3490,3480,10
|
|
20241101,100500,74596040,3490,3490,3490,3490,3835
|
|
20241101,100400,61211890,3490,3490,3490,3490,463
|
|
20241101,100300,59596020,3490,3490,3490,3490,138
|
|
20241101,100200,59114400,3485,3485,3485,3485,0
|
|
20241101,100100,59114400,3485,3485,3485,3485,0
|
|
20241101,100000,59114400,3485,3485,3485,3485,0
|
|
20241101,095900,59114400,3485,3485,3485,3485,201
|
|
20241101,095800,58413915,3490,3490,3490,3490,92
|
|
20241101,095700,58092835,3490,3490,3490,3490,0
|
|
20241101,095600,58092835,3490,3490,3490,3490,0
|
|
20241101,095500,58092835,3490,3495,3495,3490,434
|
|
20241101,095400,56576440,3500,3500,3500,3500,0
|
|
20241101,095300,56576440,3500,3500,3500,3500,0
|
|
20241101,095200,56576440,3500,3505,3505,3500,12
|
|
20241101,095100,56534415,3500,3500,3500,3495,55
|
|
20241101,095000,56342160,3495,3495,3495,3495,0
|
|
20241101,094900,56342160,3495,3495,3495,3495,0
|
|
20241101,094800,56342160,3495,3505,3505,3495,197
|
|
20241101,094700,55653630,3510,3515,3515,3510,2
|
|
20241101,094600,55646605,3520,3520,3520,3520,0
|
|
20241101,094500,55646605,3520,3495,3520,3495,130
|
|
20241101,094400,55190170,3495,3500,3500,3495,196
|
|
20241101,094300,54504280,3500,3500,3500,3500,110
|
|
20241101,094200,54119280,3505,3505,3505,3505,181
|
|
20241101,094100,53484875,3520,3520,3520,3520,0
|
|
20241101,094000,53484875,3520,3520,3520,3520,0
|
|
20241101,093900,53484875,3520,3520,3520,3520,0
|
|
20241101,093800,53484875,3520,3520,3520,3520,0
|
|
20241101,093700,53484875,3520,3495,3520,3495,250
|
|
20241101,093600,52609165,3495,3490,3495,3485,140
|
|
20241101,093500,52120410,3505,3505,3505,3505,0
|
|
20241101,093400,52120410,3505,3505,3505,3505,0
|
|
20241101,093300,52120410,3505,3505,3505,3505,0
|
|
20241101,093200,52120410,3505,3505,3505,3505,60
|
|
20241101,093100,51910110,3490,3490,3490,3490,0
|
|
20241101,093000,51910110,3490,3490,3490,3490,100
|
|
20241101,092900,51561110,3520,3520,3520,3520,0
|
|
20241101,092800,51561110,3520,3520,3520,3520,0
|
|
20241101,092700,51561110,3520,3520,3520,3520,0
|
|
20241101,092600,51561110,3520,3515,3520,3515,35
|
|
20241101,092500,51438065,3520,3490,3520,3490,260
|
|
20241101,092400,50529350,3495,3505,3510,3495,298
|
|
20241101,092300,49487475,3500,3500,3500,3500,1
|
|
20241101,092200,49483975,3500,3500,3500,3500,1
|
|
20241101,092100,49480475,3500,3515,3520,3500,111
|
|
20241101,092000,49090530,3505,3505,3505,3505,0
|
|
20241101,091900,49090530,3505,3505,3505,3505,1
|
|
20241101,091800,49087025,3540,3500,3540,3500,330
|
|
20241101,091700,47929595,3495,3505,3505,3495,310
|
|
20241101,091600,46844585,3540,3540,3540,3540,0
|
|
20241101,091500,46844585,3540,3540,3540,3540,0
|
|
20241101,091400,46844585,3540,3540,3540,3540,0
|
|
20241101,091300,46844585,3540,3540,3540,3540,0
|
|
20241101,091200,46844585,3540,3540,3540,3540,0
|
|
20241101,091100,46844585,3540,3500,3540,3500,62
|
|
20241101,091000,46625640,3500,3520,3560,3500,499
|
|
20241101,090900,44871840,3520,3520,3520,3520,0
|
|
20241101,090800,44871840,3520,3520,3520,3520,0
|
|
20241101,090700,44871840,3520,3520,3520,3520,0
|
|
20241101,090600,44871840,3520,3520,3520,3520,0
|
|
20241101,090500,44871840,3520,3520,3520,3520,161
|
|
20241101,090400,44305120,3515,3515,3515,3515,25
|
|
20241101,090300,44217245,3515,3480,3515,3480,1341
|
|
20241101,090200,39529000,3470,3485,3485,3470,530
|
|
20241101,090100,37686400,3500,3500,3500,3500,0
|
|
20241101,090000,37686400,3500,3450,3500,3450,10904
|