659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,195600,136896540,3890,3890,3890,3890,1607
|
|
20241105,195500,136896540,3890,3890,3890,3890,0
|
|
20241105,195400,136896540,3890,3890,3890,3890,0
|
|
20241105,195300,136896540,3890,3890,3890,3890,0
|
|
20241105,195200,136896540,3890,3890,3890,3890,0
|
|
20241105,195100,136896540,3890,3890,3890,3890,0
|
|
20241105,195000,136896540,3890,3890,3890,3890,0
|
|
20241105,194900,136896540,3890,3890,3890,3890,0
|
|
20241105,194800,136896540,3890,3890,3890,3890,0
|
|
20241105,194700,136896540,3890,3890,3890,3890,0
|
|
20241105,194600,136896540,3890,3890,3890,3890,0
|
|
20241105,194500,136896540,3890,3890,3890,3890,0
|
|
20241105,194400,136896540,3890,3890,3890,3890,0
|
|
20241105,194300,136896540,3890,3890,3890,3890,0
|
|
20241105,194200,136896540,3890,3890,3890,3890,0
|
|
20241105,194100,136896540,3890,3890,3890,3890,0
|
|
20241105,194000,136896540,3890,3890,3890,3890,0
|
|
20241105,193900,136896540,3890,3890,3890,3890,0
|
|
20241105,193800,136896540,3890,3890,3890,3890,0
|
|
20241105,193700,136896540,3890,3890,3890,3890,0
|
|
20241105,193600,136896540,3890,3890,3890,3890,0
|
|
20241105,193500,136896540,3890,3890,3890,3890,0
|
|
20241105,193400,136896540,3890,3890,3890,3890,0
|
|
20241105,193300,136896540,3890,3890,3890,3890,0
|
|
20241105,193200,136896540,3890,3890,3890,3890,0
|
|
20241105,193100,136896540,3890,3890,3890,3890,0
|
|
20241105,193000,136896540,3890,3890,3890,3890,0
|
|
20241105,192900,136896540,3890,3890,3890,3890,0
|
|
20241105,192800,136896540,3890,3890,3890,3890,0
|
|
20241105,192700,136896540,3890,3890,3890,3890,0
|
|
20241105,192600,136896540,3890,3890,3890,3890,1607
|
|
20241105,192500,136896540,3890,3890,3890,3890,0
|
|
20241105,192400,136896540,3890,3890,3890,3890,0
|
|
20241105,192300,136896540,3890,3890,3890,3890,0
|
|
20241105,192200,136896540,3890,3890,3890,3890,0
|
|
20241105,192100,136896540,3890,3890,3890,3890,0
|
|
20241105,192000,136896540,3890,3890,3890,3890,0
|
|
20241105,191900,136896540,3890,3890,3890,3890,0
|
|
20241105,191800,136896540,3890,3890,3890,3890,0
|
|
20241105,191700,136896540,3890,3890,3890,3890,0
|
|
20241105,191600,136896540,3890,3890,3890,3890,0
|
|
20241105,191500,136896540,3890,3890,3890,3890,0
|
|
20241105,191400,136896540,3890,3890,3890,3890,0
|
|
20241105,191300,136896540,3890,3890,3890,3890,0
|
|
20241105,191200,136896540,3890,3890,3890,3890,0
|
|
20241105,191100,136896540,3890,3890,3890,3890,0
|
|
20241105,191000,136896540,3890,3890,3890,3890,0
|
|
20241105,190900,136896540,3890,3890,3890,3890,0
|
|
20241105,190800,136896540,3890,3890,3890,3890,0
|
|
20241105,190700,136896540,3890,3890,3890,3890,0
|
|
20241105,190600,136896540,3890,3890,3890,3890,0
|
|
20241105,190500,136896540,3890,3890,3890,3890,0
|
|
20241105,190400,136896540,3890,3890,3890,3890,0
|
|
20241105,190300,136896540,3890,3890,3890,3890,0
|
|
20241105,190200,136896540,3890,3890,3890,3890,0
|
|
20241105,190100,136896540,3890,3890,3890,3890,0
|
|
20241105,190000,136896540,3890,3890,3890,3890,0
|
|
20241105,185900,136896540,3890,3890,3890,3890,0
|
|
20241105,185800,136896540,3890,3890,3890,3890,0
|
|
20241105,185700,136896540,3890,3890,3890,3890,0
|
|
20241105,185600,136896540,3890,3890,3890,3890,1607
|
|
20241105,185500,136896540,3890,3890,3890,3890,0
|
|
20241105,185400,136896540,3890,3890,3890,3890,0
|
|
20241105,185300,136896540,3890,3890,3890,3890,0
|
|
20241105,185200,136896540,3890,3890,3890,3890,0
|
|
20241105,185100,136896540,3890,3890,3890,3890,0
|
|
20241105,185000,136896540,3890,3890,3890,3890,0
|
|
20241105,184900,136896540,3890,3890,3890,3890,0
|
|
20241105,184800,136896540,3890,3890,3890,3890,0
|
|
20241105,184700,136896540,3890,3890,3890,3890,0
|
|
20241105,184600,136896540,3890,3890,3890,3890,0
|
|
20241105,184500,136896540,3890,3890,3890,3890,0
|
|
20241105,184400,136896540,3890,3890,3890,3890,0
|
|
20241105,184300,136896540,3890,3890,3890,3890,0
|
|
20241105,184200,136896540,3890,3890,3890,3890,0
|
|
20241105,184100,136896540,3890,3890,3890,3890,0
|
|
20241105,184000,136896540,3890,3890,3890,3890,0
|
|
20241105,183900,136896540,3890,3890,3890,3890,0
|
|
20241105,183800,136896540,3890,3890,3890,3890,0
|
|
20241105,183700,136896540,3890,3890,3890,3890,0
|
|
20241105,183600,136896540,3890,3890,3890,3890,0
|
|
20241105,183500,136896540,3890,3890,3890,3890,0
|
|
20241105,183400,136896540,3890,3890,3890,3890,0
|
|
20241105,183300,136896540,3890,3890,3890,3890,0
|
|
20241105,183200,136896540,3890,3890,3890,3890,0
|
|
20241105,183100,136896540,3890,3890,3890,3890,0
|
|
20241105,183000,136896540,3890,3890,3890,3890,0
|
|
20241105,182900,136896540,3890,3890,3890,3890,0
|
|
20241105,182800,136896540,3890,3890,3890,3890,0
|
|
20241105,182700,136896540,3890,3890,3890,3890,0
|
|
20241105,182600,136896540,3890,3890,3890,3890,1607
|
|
20241105,182500,136896540,3890,3890,3890,3890,0
|
|
20241105,182400,136896540,3890,3890,3890,3890,0
|
|
20241105,182300,136896540,3890,3890,3890,3890,0
|
|
20241105,182200,136896540,3890,3890,3890,3890,0
|
|
20241105,182100,136896540,3890,3890,3890,3890,0
|
|
20241105,182000,136896540,3890,3890,3890,3890,0
|
|
20241105,181900,136896540,3890,3890,3890,3890,0
|
|
20241105,181800,136896540,3890,3890,3890,3890,0
|
|
20241105,181700,136896540,3890,3890,3890,3890,0
|
|
20241105,181600,136896540,3890,3890,3890,3890,0
|
|
20241105,181500,136896540,3890,3890,3890,3890,0
|
|
20241105,181400,136896540,3890,3890,3890,3890,0
|
|
20241105,181300,136896540,3890,3890,3890,3890,0
|
|
20241105,181200,136896540,3890,3890,3890,3890,0
|
|
20241105,181100,136896540,3890,3890,3890,3890,0
|
|
20241105,181000,136896540,3890,3890,3890,3890,0
|
|
20241105,180900,136896540,3890,3890,3890,3890,0
|
|
20241105,180800,136896540,3890,3890,3890,3890,0
|
|
20241105,180700,136896540,3890,3890,3890,3890,0
|
|
20241105,180600,136896540,3890,3890,3890,3890,0
|
|
20241105,180500,136896540,3890,3890,3890,3890,0
|
|
20241105,180400,136896540,3890,3890,3890,3890,0
|
|
20241105,180300,136896540,3890,3890,3890,3890,0
|
|
20241105,180200,136896540,3890,3890,3890,3890,0
|
|
20241105,180100,136896540,3890,3890,3890,3890,0
|
|
20241105,180000,136896540,3890,3890,3890,3890,0
|
|
20241105,175900,136896540,3890,3890,3890,3890,0
|
|
20241105,175800,136896540,3890,3890,3890,3890,0
|
|
20241105,175700,136896540,3890,3890,3890,3890,0
|
|
20241105,175600,136896540,3890,3890,3890,3890,1607
|
|
20241105,175500,136896540,3890,3890,3890,3890,0
|
|
20241105,175400,136896540,3890,3890,3890,3890,0
|
|
20241105,175300,136896540,3890,3890,3890,3890,0
|
|
20241105,175200,136896540,3890,3890,3890,3890,0
|
|
20241105,175100,136896540,3890,3890,3890,3890,0
|
|
20241105,175000,136896540,3890,3890,3890,3890,0
|
|
20241105,174900,136896540,3890,3890,3890,3890,0
|
|
20241105,174800,136896540,3890,3890,3890,3890,0
|
|
20241105,174700,136896540,3890,3890,3890,3890,0
|
|
20241105,174600,136896540,3890,3890,3890,3890,0
|
|
20241105,174500,136896540,3890,3890,3890,3890,0
|
|
20241105,174400,136896540,3890,3890,3890,3890,0
|
|
20241105,174300,136896540,3890,3890,3890,3890,0
|
|
20241105,174200,136896540,3890,3890,3890,3890,0
|
|
20241105,174100,136896540,3890,3890,3890,3890,0
|
|
20241105,174000,136896540,3890,3890,3890,3890,0
|
|
20241105,173900,136896540,3890,3890,3890,3890,0
|
|
20241105,173800,136896540,3890,3890,3890,3890,0
|
|
20241105,173700,136896540,3890,3890,3890,3890,0
|
|
20241105,173600,136896540,3890,3890,3890,3890,0
|
|
20241105,173500,136896540,3890,3890,3890,3890,0
|
|
20241105,173400,136896540,3890,3890,3890,3890,0
|
|
20241105,173300,136896540,3890,3890,3890,3890,0
|
|
20241105,173200,136896540,3890,3890,3890,3890,0
|
|
20241105,173100,136896540,3890,3890,3890,3890,0
|
|
20241105,173000,136896540,3890,3890,3890,3890,0
|
|
20241105,172900,136896540,3890,3890,3890,3890,0
|
|
20241105,172800,136896540,3890,3890,3890,3890,0
|
|
20241105,172700,136896540,3890,3890,3890,3890,0
|
|
20241105,172600,136896540,3890,3890,3890,3890,1607
|
|
20241105,172500,136896540,3890,3890,3890,3890,0
|
|
20241105,172400,136896540,3890,3890,3890,3890,0
|
|
20241105,172300,136896540,3890,3890,3890,3890,0
|
|
20241105,172200,136896540,3890,3890,3890,3890,0
|
|
20241105,172100,136896540,3890,3890,3890,3890,0
|
|
20241105,172000,136896540,3890,3890,3890,3890,0
|
|
20241105,171900,136896540,3890,3890,3890,3890,0
|
|
20241105,171800,136896540,3890,3890,3890,3890,0
|
|
20241105,171700,136896540,3890,3890,3890,3890,0
|
|
20241105,171600,136896540,3890,3890,3890,3890,0
|
|
20241105,171500,136896540,3890,3890,3890,3890,0
|
|
20241105,171400,136896540,3890,3890,3890,3890,0
|
|
20241105,171300,136896540,3890,3890,3890,3890,0
|
|
20241105,171200,136896540,3890,3890,3890,3890,0
|
|
20241105,171100,136896540,3890,3890,3890,3890,0
|
|
20241105,171000,136896540,3890,3890,3890,3890,0
|
|
20241105,170900,136896540,3890,3890,3890,3890,0
|
|
20241105,170800,136896540,3890,3890,3890,3890,0
|
|
20241105,170700,136896540,3890,3890,3890,3890,0
|
|
20241105,170600,136896540,3890,3890,3890,3890,0
|
|
20241105,170500,136896540,3890,3890,3890,3890,0
|
|
20241105,170400,136896540,3890,3890,3890,3890,0
|
|
20241105,170300,136896540,3890,3890,3890,3890,0
|
|
20241105,170200,136896540,3890,3890,3890,3890,0
|
|
20241105,170100,136896540,3890,3890,3890,3890,0
|
|
20241105,170000,136896540,3890,3890,3890,3890,0
|
|
20241105,165900,136896540,3890,3890,3890,3890,0
|
|
20241105,165800,136896540,3890,3890,3890,3890,0
|
|
20241105,165700,136896540,3890,3890,3890,3890,0
|
|
20241105,165600,136896540,3890,3890,3890,3890,1607
|
|
20241105,165500,136896540,3890,3890,3890,3890,0
|
|
20241105,165400,136896540,3890,3890,3890,3890,0
|
|
20241105,165300,136896540,3890,3890,3890,3890,0
|
|
20241105,165200,136896540,3890,3890,3890,3890,0
|
|
20241105,165100,136896540,3890,3890,3890,3890,0
|
|
20241105,165000,136896540,3890,3890,3890,3890,0
|
|
20241105,164900,136896540,3890,3890,3890,3890,0
|
|
20241105,164800,136896540,3890,3890,3890,3890,0
|
|
20241105,164700,136896540,3890,3890,3890,3890,0
|
|
20241105,164600,136896540,3890,3890,3890,3890,0
|
|
20241105,164500,136896540,3890,3890,3890,3890,0
|
|
20241105,164400,136896540,3890,3890,3890,3890,0
|
|
20241105,164300,136896540,3890,3890,3890,3890,0
|
|
20241105,164200,136896540,3890,3890,3890,3890,0
|
|
20241105,164100,136896540,3890,3890,3890,3890,0
|
|
20241105,164000,136896540,3890,3890,3890,3890,0
|
|
20241105,163900,136896540,3890,3890,3890,3890,0
|
|
20241105,163800,136896540,3890,3890,3890,3890,0
|
|
20241105,163700,136896540,3890,3890,3890,3890,0
|
|
20241105,163600,136896540,3890,3890,3890,3890,0
|
|
20241105,163500,136896540,3890,3890,3890,3890,0
|
|
20241105,163400,136896540,3890,3890,3890,3890,0
|
|
20241105,163300,136896540,3890,3890,3890,3890,0
|
|
20241105,163200,136896540,3890,3890,3890,3890,0
|
|
20241105,163100,136896540,3890,3890,3890,3890,0
|
|
20241105,163000,136896540,3890,3890,3890,3890,0
|
|
20241105,162900,136896540,3890,3890,3890,3890,0
|
|
20241105,162800,136896540,3890,3890,3890,3890,0
|
|
20241105,162700,136896540,3890,3890,3890,3890,0
|
|
20241105,162600,136896540,3890,3890,3890,3890,1607
|
|
20241105,162500,136896540,3890,3890,3890,3890,0
|
|
20241105,162400,136896540,3890,3890,3890,3890,0
|
|
20241105,162300,136896540,3890,3890,3890,3890,0
|
|
20241105,162200,136896540,3890,3890,3890,3890,0
|
|
20241105,162100,136896540,3890,3890,3890,3890,0
|
|
20241105,162000,136896540,3890,3890,3890,3890,0
|
|
20241105,161900,136896540,3890,3890,3890,3890,0
|
|
20241105,161800,136896540,3890,3890,3890,3890,0
|
|
20241105,161700,136896540,3890,3890,3890,3890,0
|
|
20241105,161600,136896540,3890,3890,3890,3890,0
|
|
20241105,161500,136896540,3890,3890,3890,3890,0
|
|
20241105,161400,136896540,3890,3890,3890,3890,0
|
|
20241105,161300,136896540,3890,3890,3890,3890,0
|
|
20241105,161200,136896540,3890,3890,3890,3890,0
|
|
20241105,161100,136896540,3890,3890,3890,3890,0
|
|
20241105,161000,136896540,3890,3890,3890,3890,0
|
|
20241105,160900,136896540,3890,3890,3890,3890,0
|
|
20241105,160800,136896540,3890,3890,3890,3890,0
|
|
20241105,160700,136896540,3890,3890,3890,3890,0
|
|
20241105,160600,136896540,3890,3890,3890,3890,0
|
|
20241105,160500,136896540,3890,3890,3890,3890,0
|
|
20241105,160400,136896540,3890,3890,3890,3890,0
|
|
20241105,160300,136896540,3890,3890,3890,3890,0
|
|
20241105,160200,136896540,3890,3890,3890,3890,0
|
|
20241105,160100,136896540,3890,3890,3890,3890,0
|
|
20241105,160000,136896540,3890,3890,3890,3890,0
|
|
20241105,155900,136896540,3890,3890,3890,3890,0
|
|
20241105,155800,136896540,3890,3890,3890,3890,0
|
|
20241105,155700,136896540,3890,3890,3890,3890,0
|
|
20241105,155600,136896540,3890,3890,3890,3890,1607
|
|
20241105,155500,136896540,3890,3890,3890,3890,0
|
|
20241105,155400,136896540,3890,3890,3890,3890,0
|
|
20241105,155300,136896540,3890,3890,3890,3890,0
|
|
20241105,155200,136896540,3890,3890,3890,3890,0
|
|
20241105,155100,136896540,3890,3890,3890,3890,0
|
|
20241105,155000,136896540,3890,3890,3890,3890,0
|
|
20241105,154900,136896540,3890,3890,3890,3890,0
|
|
20241105,154800,136896540,3890,3890,3890,3890,0
|
|
20241105,154700,136896540,3890,3890,3890,3890,0
|
|
20241105,154600,136896540,3890,3890,3890,3890,0
|
|
20241105,154500,136896540,3890,3890,3890,3890,0
|
|
20241105,154400,136896540,3890,3890,3890,3890,0
|
|
20241105,154300,136896540,3890,3890,3890,3890,0
|
|
20241105,154200,136896540,3890,3890,3890,3890,0
|
|
20241105,154100,136896540,3890,3890,3890,3890,0
|
|
20241105,154000,136896540,3890,3890,3890,3890,0
|
|
20241105,153900,136896540,3890,3890,3890,3890,0
|
|
20241105,153800,136896540,3890,3890,3890,3890,0
|
|
20241105,153700,136896540,3890,3890,3890,3890,0
|
|
20241105,153600,136896540,3890,3890,3890,3890,0
|
|
20241105,153500,136896540,3890,3890,3890,3890,0
|
|
20241105,153400,136896540,3890,3890,3890,3890,0
|
|
20241105,153300,136896540,3890,3890,3890,3890,0
|
|
20241105,153200,136896540,3890,3890,3890,3890,0
|
|
20241105,153100,136896540,3890,3890,3890,3890,0
|
|
20241105,153000,136896540,3890,3890,3890,3890,1607
|
|
20241105,152900,130645310,3890,3890,3890,3890,0
|
|
20241105,152800,130645310,3890,3890,3890,3890,0
|
|
20241105,152700,130645310,3890,3890,3890,3890,0
|
|
20241105,152600,130645310,3890,3890,3890,3890,0
|
|
20241105,152500,130645310,3890,3890,3890,3890,0
|
|
20241105,152400,130645310,3890,3890,3890,3890,0
|
|
20241105,152300,130645310,3890,3890,3890,3890,0
|
|
20241105,152200,130645310,3890,3890,3890,3890,0
|
|
20241105,152100,130645310,3890,3890,3890,3890,0
|
|
20241105,152000,130645310,3890,3890,3890,3890,0
|
|
20241105,151900,130645310,3890,3895,3895,3890,629
|
|
20241105,151800,128198330,3905,3905,3905,3905,0
|
|
20241105,151700,128198330,3905,3905,3905,3905,25
|
|
20241105,151600,128100705,3905,3905,3905,3905,0
|
|
20241105,151500,128100705,3905,3905,3905,3905,1
|
|
20241105,151400,128096800,3905,3905,3905,3905,3
|
|
20241105,151300,128085085,3905,3905,3905,3905,3
|
|
20241105,151200,128073370,3905,3905,3905,3905,3
|
|
20241105,151100,128061655,3905,3900,3905,3900,4
|
|
20241105,151000,128046045,3900,3900,3900,3900,3
|
|
20241105,150900,128034345,3900,3895,3905,3895,81
|
|
20241105,150800,127718830,3895,3895,3895,3895,333
|
|
20241105,150700,126421795,3895,3895,3895,3890,69
|
|
20241105,150600,126153370,3895,3895,3895,3895,3
|
|
20241105,150500,126141685,3895,3895,3895,3895,3
|
|
20241105,150400,126130000,3895,3895,3895,3895,90
|
|
20241105,150300,125779450,3895,3895,3895,3895,3
|
|
20241105,150200,125767765,3895,3895,3895,3895,32
|
|
20241105,150100,125643125,3895,3895,3895,3895,2
|
|
20241105,150000,125635335,3895,3895,3895,3895,15
|
|
20241105,145900,125576910,3890,3890,3890,3890,0
|
|
20241105,145800,125576910,3890,3890,3890,3890,0
|
|
20241105,145700,125576910,3890,3890,3890,3890,0
|
|
20241105,145600,125576910,3890,3890,3890,3890,101
|
|
20241105,145500,125184020,3890,3890,3890,3890,0
|
|
20241105,145400,125184020,3890,3890,3890,3890,69
|
|
20241105,145300,124915610,3895,3895,3895,3895,0
|
|
20241105,145200,124915610,3895,3895,3895,3895,0
|
|
20241105,145100,124915610,3895,3895,3895,3895,0
|
|
20241105,145000,124915610,3895,3895,3895,3895,0
|
|
20241105,144900,124915610,3895,3895,3895,3895,0
|
|
20241105,144800,124915610,3895,3895,3895,3895,0
|
|
20241105,144700,124915610,3895,3895,3895,3895,796
|
|
20241105,144600,121815190,3895,3895,3895,3895,0
|
|
20241105,144500,121815190,3895,3895,3895,3895,5
|
|
20241105,144400,121795715,3895,3895,3895,3895,0
|
|
20241105,144300,121795715,3895,3895,3895,3895,4
|
|
20241105,144200,121780135,3895,3895,3895,3895,0
|
|
20241105,144100,121780135,3895,3895,3895,3895,1
|
|
20241105,144000,121776240,3895,3895,3895,3895,4
|
|
20241105,143900,121760660,3895,3895,3895,3895,9
|
|
20241105,143800,121725605,3890,3890,3890,3890,0
|
|
20241105,143700,121725605,3890,3890,3890,3890,0
|
|
20241105,143600,121725605,3890,3890,3890,3890,63
|
|
20241105,143500,121480535,3895,3895,3895,3895,0
|
|
20241105,143400,121480535,3895,3895,3895,3895,256
|
|
20241105,143300,120483415,3890,3890,3890,3890,250
|
|
20241105,143200,119510915,3890,3890,3890,3890,0
|
|
20241105,143100,119510915,3890,3890,3890,3890,64
|
|
20241105,143000,119261955,3895,3895,3895,3895,1
|
|
20241105,142900,119258060,3895,3895,3895,3895,0
|
|
20241105,142800,119258060,3895,3895,3895,3895,100
|
|
20241105,142700,118868560,3890,3895,3895,3890,63
|
|
20241105,142600,118623485,3895,3890,3895,3890,69
|
|
20241105,142500,118355060,3895,3895,3895,3895,490
|
|
20241105,142400,116446510,3890,3895,3895,3890,841
|
|
20241105,142300,113171135,3895,3895,3895,3895,1
|
|
20241105,142200,113167240,3895,3895,3895,3895,0
|
|
20241105,142100,113167240,3895,3895,3895,3890,65
|
|
20241105,142000,112914370,3890,3890,3890,3890,62
|
|
20241105,141900,112673190,3890,3900,3900,3890,273
|
|
20241105,141800,111609780,3905,3905,3905,3905,0
|
|
20241105,141700,111609780,3905,3905,3905,3905,0
|
|
20241105,141600,111609780,3905,3905,3905,3905,0
|
|
20241105,141500,111609780,3905,3905,3905,3905,5
|
|
20241105,141400,111590255,3900,3900,3900,3900,95
|
|
20241105,141300,111219755,3900,3900,3900,3900,1
|
|
20241105,141200,111215855,3900,3900,3900,3900,0
|
|
20241105,141100,111215855,3900,3900,3900,3900,0
|
|
20241105,141000,111215855,3900,3900,3900,3900,0
|
|
20241105,140900,111215855,3900,3900,3900,3900,0
|
|
20241105,140800,111215855,3900,3905,3905,3900,207
|
|
20241105,140700,110408545,3910,3910,3910,3910,0
|
|
20241105,140600,110408545,3910,3905,3910,3905,3
|
|
20241105,140500,110396825,3900,3905,3905,3900,473
|
|
20241105,140400,108551410,3905,3905,3905,3905,128
|
|
20241105,140300,108051570,3910,3910,3910,3910,2
|
|
20241105,140200,108043750,3905,3905,3905,3905,0
|
|
20241105,140100,108043750,3905,3905,3905,3905,63
|
|
20241105,140000,107797735,3910,3910,3910,3910,0
|
|
20241105,135900,107797735,3910,3910,3910,3910,0
|
|
20241105,135800,107797735,3910,3910,3910,3910,0
|
|
20241105,135700,107797735,3910,3905,3910,3905,64
|
|
20241105,135600,107547810,3910,3910,3910,3910,0
|
|
20241105,135500,107547810,3910,3910,3910,3910,0
|
|
20241105,135400,107547810,3910,3910,3910,3910,0
|
|
20241105,135300,107547810,3910,3910,3910,3910,0
|
|
20241105,135200,107547810,3910,3910,3910,3910,0
|
|
20241105,135100,107547810,3910,3910,3910,3910,0
|
|
20241105,135000,107547810,3910,3910,3910,3910,0
|
|
20241105,134900,107547810,3910,3910,3910,3900,70
|
|
20241105,134800,107274770,3910,3910,3910,3910,0
|
|
20241105,134700,107274770,3910,3910,3910,3910,0
|
|
20241105,134600,107274770,3910,3910,3910,3910,0
|
|
20241105,134500,107274770,3910,3910,3910,3910,0
|
|
20241105,134400,107274770,3910,3910,3910,3910,0
|
|
20241105,134300,107274770,3910,3910,3910,3910,0
|
|
20241105,134200,107274770,3910,3910,3910,3910,1
|
|
20241105,134100,107270860,3900,3900,3900,3900,0
|
|
20241105,134000,107270860,3900,3900,3900,3900,0
|
|
20241105,133900,107270860,3900,3900,3900,3900,0
|
|
20241105,133800,107270860,3900,3900,3900,3900,0
|
|
20241105,133700,107270860,3900,3900,3900,3900,0
|
|
20241105,133600,107270860,3900,3900,3900,3900,0
|
|
20241105,133500,107270860,3900,3900,3900,3900,0
|
|
20241105,133400,107270860,3900,3900,3900,3900,111
|
|
20241105,133300,106837960,3895,3895,3895,3895,79
|
|
20241105,133200,106530255,3895,3895,3895,3895,0
|
|
20241105,133100,106530255,3895,3895,3895,3895,0
|
|
20241105,133000,106530255,3895,3895,3895,3895,63
|
|
20241105,132900,106284870,3900,3900,3900,3900,3
|
|
20241105,132800,106273170,3900,3900,3900,3900,0
|
|
20241105,132700,106273170,3900,3900,3900,3900,3
|
|
20241105,132600,106261470,3900,3900,3900,3900,0
|
|
20241105,132500,106261470,3900,3900,3900,3900,0
|
|
20241105,132400,106261470,3900,3900,3900,3900,0
|
|
20241105,132300,106261470,3900,3900,3900,3900,0
|
|
20241105,132200,106261470,3900,3900,3900,3900,0
|
|
20241105,132100,106261470,3900,3900,3900,3895,14
|
|
20241105,132000,106206880,3890,3890,3890,3890,0
|
|
20241105,131900,106206880,3890,3900,3900,3890,66
|
|
20241105,131800,105950130,3890,3890,3890,3890,0
|
|
20241105,131700,105950130,3890,3890,3890,3890,0
|
|
20241105,131600,105950130,3890,3895,3895,3890,353
|
|
20241105,131500,104576365,3895,3895,3895,3895,0
|
|
20241105,131400,104576365,3895,3895,3895,3895,0
|
|
20241105,131300,104576365,3895,3895,3895,3895,0
|
|
20241105,131200,104576365,3895,3895,3895,3895,0
|
|
20241105,131100,104576365,3895,3895,3895,3895,0
|
|
20241105,131000,104576365,3895,3895,3895,3895,0
|
|
20241105,130900,104576365,3895,3895,3895,3895,0
|
|
20241105,130800,104576365,3895,3895,3895,3895,0
|
|
20241105,130700,104576365,3895,3895,3895,3895,0
|
|
20241105,130600,104576365,3895,3895,3895,3895,0
|
|
20241105,130500,104576365,3895,3895,3895,3895,0
|
|
20241105,130400,104576365,3895,3895,3895,3895,0
|
|
20241105,130300,104576365,3895,3895,3895,3895,0
|
|
20241105,130200,104576365,3895,3895,3895,3895,0
|
|
20241105,130100,104576365,3895,3895,3895,3895,34
|
|
20241105,130000,104443935,3890,3890,3890,3890,0
|
|
20241105,125900,104443935,3890,3890,3890,3890,0
|
|
20241105,125800,104443935,3890,3890,3890,3890,0
|
|
20241105,125700,104443935,3890,3890,3890,3890,0
|
|
20241105,125600,104443935,3890,3890,3890,3890,0
|
|
20241105,125500,104443935,3890,3890,3890,3890,31
|
|
20241105,125400,104323345,3895,3890,3895,3890,312
|
|
20241105,125300,103108145,3890,3890,3890,3890,0
|
|
20241105,125200,103108145,3890,3895,3895,3890,74
|
|
20241105,125100,102820220,3900,3900,3900,3900,8
|
|
20241105,125000,102789020,3905,3905,3905,3905,0
|
|
20241105,124900,102789020,3905,3905,3905,3905,1
|
|
20241105,124800,102785115,3905,3905,3905,3905,0
|
|
20241105,124700,102785115,3905,3905,3905,3905,0
|
|
20241105,124600,102785115,3905,3905,3905,3905,0
|
|
20241105,124500,102785115,3905,3905,3905,3905,0
|
|
20241105,124400,102785115,3905,3905,3905,3905,0
|
|
20241105,124300,102785115,3905,3905,3905,3905,0
|
|
20241105,124200,102785115,3905,3905,3905,3905,0
|
|
20241105,124100,102785115,3905,3905,3905,3905,0
|
|
20241105,124000,102785115,3905,3905,3905,3905,1
|
|
20241105,123900,102781210,3905,3905,3905,3905,0
|
|
20241105,123800,102781210,3905,3905,3905,3905,0
|
|
20241105,123700,102781210,3905,3905,3905,3905,0
|
|
20241105,123600,102781210,3905,3905,3905,3905,0
|
|
20241105,123500,102781210,3905,3905,3905,3905,2
|
|
20241105,123400,102773400,3905,3905,3905,3905,0
|
|
20241105,123300,102773400,3905,3905,3905,3905,1
|
|
20241105,123200,102769495,3905,3905,3905,3905,1
|
|
20241105,123100,102765590,3905,3905,3905,3905,1
|
|
20241105,123000,102761685,3895,3895,3895,3895,0
|
|
20241105,122900,102761685,3895,3895,3895,3895,0
|
|
20241105,122800,102761685,3895,3895,3895,3895,0
|
|
20241105,122700,102761685,3895,3895,3895,3895,0
|
|
20241105,122600,102761685,3895,3895,3895,3895,626
|
|
20241105,122500,100323415,3890,3890,3890,3890,0
|
|
20241105,122400,100323415,3890,3890,3890,3890,0
|
|
20241105,122300,100323415,3890,3890,3890,3890,0
|
|
20241105,122200,100323415,3890,3890,3890,3890,0
|
|
20241105,122100,100323415,3890,3890,3890,3890,0
|
|
20241105,122000,100323415,3890,3890,3890,3890,61
|
|
20241105,121900,100086125,3890,3890,3890,3890,0
|
|
20241105,121800,100086125,3890,3890,3890,3890,0
|
|
20241105,121700,100086125,3890,3890,3890,3890,0
|
|
20241105,121600,100086125,3890,3890,3890,3890,0
|
|
20241105,121500,100086125,3890,3890,3890,3890,0
|
|
20241105,121400,100086125,3890,3890,3890,3890,0
|
|
20241105,121300,100086125,3890,3890,3890,3890,0
|
|
20241105,121200,100086125,3890,3890,3890,3890,64
|
|
20241105,121100,99837165,3895,3895,3895,3895,0
|
|
20241105,121000,99837165,3895,3895,3895,3895,0
|
|
20241105,120900,99837165,3895,3895,3895,3895,0
|
|
20241105,120800,99837165,3895,3895,3895,3895,0
|
|
20241105,120700,99837165,3895,3895,3895,3895,0
|
|
20241105,120600,99837165,3895,3895,3895,3895,0
|
|
20241105,120500,99837165,3895,3895,3895,3895,0
|
|
20241105,120400,99837165,3895,3895,3895,3895,7
|
|
20241105,120300,99809900,3890,3890,3890,3890,0
|
|
20241105,120200,99809900,3890,3890,3890,3890,0
|
|
20241105,120100,99809900,3890,3890,3890,3890,2
|
|
20241105,120000,99802120,3890,3890,3890,3890,0
|
|
20241105,115900,99802120,3890,3890,3890,3890,0
|
|
20241105,115800,99802120,3890,3890,3890,3890,0
|
|
20241105,115700,99802120,3890,3890,3890,3890,0
|
|
20241105,115600,99802120,3890,3890,3890,3890,0
|
|
20241105,115500,99802120,3890,3890,3890,3890,0
|
|
20241105,115400,99802120,3890,3890,3890,3890,0
|
|
20241105,115300,99802120,3890,3890,3890,3890,0
|
|
20241105,115200,99802120,3890,3890,3890,3890,20
|
|
20241105,115100,99724320,3890,3890,3890,3890,0
|
|
20241105,115000,99724320,3890,3890,3890,3890,121
|
|
20241105,114900,99253630,3890,3890,3890,3890,0
|
|
20241105,114800,99253630,3890,3890,3890,3890,0
|
|
20241105,114700,99253630,3890,3890,3890,3890,10
|
|
20241105,114600,99214730,3885,3885,3885,3885,0
|
|
20241105,114500,99214730,3885,3885,3885,3885,0
|
|
20241105,114400,99214730,3885,3890,3890,3885,75
|
|
20241105,114300,98923310,3895,3895,3895,3895,0
|
|
20241105,114200,98923310,3895,3895,3895,3895,1
|
|
20241105,114100,98919415,3885,3885,3885,3885,0
|
|
20241105,114000,98919415,3885,3885,3885,3885,0
|
|
20241105,113900,98919415,3885,3885,3885,3885,0
|
|
20241105,113800,98919415,3885,3885,3885,3885,0
|
|
20241105,113700,98919415,3885,3885,3885,3885,0
|
|
20241105,113600,98919415,3885,3885,3885,3885,0
|
|
20241105,113500,98919415,3885,3885,3885,3885,0
|
|
20241105,113400,98919415,3885,3885,3885,3885,0
|
|
20241105,113300,98919415,3885,3885,3885,3885,0
|
|
20241105,113200,98919415,3885,3885,3885,3885,0
|
|
20241105,113100,98919415,3885,3890,3890,3885,100
|
|
20241105,113000,98530905,3890,3890,3890,3890,0
|
|
20241105,112900,98530905,3890,3890,3890,3890,0
|
|
20241105,112800,98530905,3890,3890,3890,3890,856
|
|
20241105,112700,95201065,3890,3890,3890,3890,0
|
|
20241105,112600,95201065,3890,3890,3890,3890,2
|
|
20241105,112500,95193285,3890,3885,3890,3885,62
|
|
20241105,112400,94952410,3890,3890,3890,3890,15
|
|
20241105,112300,94894060,3890,3890,3890,3890,0
|
|
20241105,112200,94894060,3890,3890,3890,3890,0
|
|
20241105,112100,94894060,3890,3890,3890,3890,11
|
|
20241105,112000,94851270,3890,3890,3890,3890,10
|
|
20241105,111900,94812370,3890,3890,3890,3890,1
|
|
20241105,111800,94808480,3890,3890,3890,3890,0
|
|
20241105,111700,94808480,3890,3890,3890,3890,8
|
|
20241105,111600,94777360,3885,3885,3885,3885,0
|
|
20241105,111500,94777360,3885,3885,3885,3885,64
|
|
20241105,111400,94528720,3885,3885,3885,3885,0
|
|
20241105,111300,94528720,3885,3885,3885,3885,0
|
|
20241105,111200,94528720,3885,3885,3885,3885,378
|
|
20241105,111100,93060190,3885,3885,3885,3885,35
|
|
20241105,111000,92924215,3885,3885,3885,3885,0
|
|
20241105,110900,92924215,3885,3885,3885,3885,65
|
|
20241105,110800,92671690,3890,3890,3890,3890,1
|
|
20241105,110700,92667800,3885,3885,3885,3885,0
|
|
20241105,110600,92667800,3885,3885,3885,3885,300
|
|
20241105,110500,91502300,3890,3890,3890,3890,0
|
|
20241105,110400,91502300,3890,3890,3890,3890,0
|
|
20241105,110300,91502300,3890,3890,3890,3890,0
|
|
20241105,110200,91502300,3890,3890,3890,3890,0
|
|
20241105,110100,91502300,3890,3890,3890,3890,0
|
|
20241105,110000,91502300,3890,3890,3890,3890,3
|
|
20241105,105900,91490630,3890,3890,3890,3890,6
|
|
20241105,105800,91467290,3885,3885,3885,3885,0
|
|
20241105,105700,91467290,3885,3885,3885,3885,0
|
|
20241105,105600,91467290,3885,3885,3885,3885,0
|
|
20241105,105500,91467290,3885,3885,3885,3885,0
|
|
20241105,105400,91467290,3885,3885,3885,3885,100
|
|
20241105,105300,91078790,3885,3885,3885,3885,0
|
|
20241105,105200,91078790,3885,3885,3885,3885,30
|
|
20241105,105100,90962240,3885,3885,3885,3885,0
|
|
20241105,105000,90962240,3885,3885,3885,3885,90
|
|
20241105,104900,90612590,3890,3890,3890,3890,2
|
|
20241105,104800,90604810,3885,3885,3885,3885,0
|
|
20241105,104700,90604810,3885,3885,3885,3885,0
|
|
20241105,104600,90604810,3885,3885,3885,3885,0
|
|
20241105,104500,90604810,3885,3885,3885,3885,0
|
|
20241105,104400,90604810,3885,3880,3885,3880,1112
|
|
20241105,104300,86287105,3880,3880,3880,3880,0
|
|
20241105,104200,86287105,3880,3880,3880,3880,0
|
|
20241105,104100,86287105,3880,3880,3880,3880,0
|
|
20241105,104000,86287105,3880,3880,3880,3880,0
|
|
20241105,103900,86287105,3880,3880,3880,3880,66
|
|
20241105,103800,86031025,3880,3880,3880,3880,0
|
|
20241105,103700,86031025,3880,3880,3880,3880,0
|
|
20241105,103600,86031025,3880,3880,3880,3880,0
|
|
20241105,103500,86031025,3880,3880,3880,3880,0
|
|
20241105,103400,86031025,3880,3880,3880,3880,0
|
|
20241105,103300,86031025,3880,3880,3880,3880,0
|
|
20241105,103200,86031025,3880,3880,3880,3880,0
|
|
20241105,103100,86031025,3880,3880,3880,3880,0
|
|
20241105,103000,86031025,3880,3880,3880,3880,0
|
|
20241105,102900,86031025,3880,3880,3880,3880,0
|
|
20241105,102800,86031025,3880,3880,3880,3875,413
|
|
20241105,102700,84428895,3890,3890,3890,3890,0
|
|
20241105,102600,84428895,3890,3890,3890,3890,0
|
|
20241105,102500,84428895,3890,3890,3890,3890,0
|
|
20241105,102400,84428895,3890,3890,3890,3890,0
|
|
20241105,102300,84428895,3890,3890,3890,3890,0
|
|
20241105,102200,84428895,3890,3890,3890,3890,0
|
|
20241105,102100,84428895,3890,3890,3890,3890,0
|
|
20241105,102000,84428895,3890,3890,3890,3890,0
|
|
20241105,101900,84428895,3890,3890,3890,3890,1
|
|
20241105,101800,84425005,3880,3880,3880,3880,0
|
|
20241105,101700,84425005,3880,3880,3880,3880,942
|
|
20241105,101600,80770045,3885,3880,3885,3880,128
|
|
20241105,101500,80273380,3885,3885,3885,3885,5
|
|
20241105,101400,80253955,3885,3885,3885,3885,72
|
|
20241105,101300,79974235,3890,3890,3890,3890,0
|
|
20241105,101200,79974235,3890,3890,3890,3890,0
|
|
20241105,101100,79974235,3890,3890,3890,3890,12
|
|
20241105,101000,79927555,3890,3890,3890,3890,0
|
|
20241105,100900,79927555,3890,3890,3890,3890,2
|
|
20241105,100800,79919775,3890,3890,3890,3890,0
|
|
20241105,100700,79919775,3890,3890,3890,3890,0
|
|
20241105,100600,79919775,3890,3890,3890,3890,661
|
|
20241105,100500,77348485,3880,3890,3890,3880,2844
|
|
20241105,100400,66300040,3890,3890,3890,3890,63
|
|
20241105,100300,66054970,3895,3895,3895,3895,0
|
|
20241105,100200,66054970,3895,3895,3895,3895,37
|
|
20241105,100100,65910855,3900,3900,3900,3900,0
|
|
20241105,100000,65910855,3900,3900,3900,3900,200
|
|
20241105,095900,65130855,3895,3895,3895,3895,0
|
|
20241105,095800,65130855,3895,3895,3895,3895,0
|
|
20241105,095700,65130855,3895,3895,3895,3895,67
|
|
20241105,095600,64869890,3900,3900,3900,3900,1
|
|
20241105,095500,64865990,3895,3895,3895,3895,62
|
|
20241105,095400,64624500,3900,3900,3900,3900,2
|
|
20241105,095300,64616700,3900,3900,3900,3900,10
|
|
20241105,095200,64577700,3900,3900,3900,3900,5
|
|
20241105,095100,64558200,3895,3895,3895,3895,0
|
|
20241105,095000,64558200,3895,3895,3895,3895,64
|
|
20241105,094900,64308920,3905,3905,3905,3905,1
|
|
20241105,094800,64305015,3895,3895,3895,3895,0
|
|
20241105,094700,64305015,3895,3895,3895,3895,0
|
|
20241105,094600,64305015,3895,3895,3895,3895,1130
|
|
20241105,094500,59903665,3885,3885,3885,3885,0
|
|
20241105,094400,59903665,3885,3895,3895,3885,80
|
|
20241105,094300,59592725,3900,3900,3900,3900,27
|
|
20241105,094200,59487425,3910,3910,3910,3910,0
|
|
20241105,094100,59487425,3910,3910,3910,3910,0
|
|
20241105,094000,59487425,3910,3910,3910,3910,0
|
|
20241105,093900,59487425,3910,3910,3910,3910,0
|
|
20241105,093800,59487425,3910,3910,3910,3910,0
|
|
20241105,093700,59487425,3910,3905,3910,3905,471
|
|
20241105,093600,57645865,3905,3885,3910,3885,2224
|
|
20241105,093500,48971835,3870,3930,3930,3870,9833
|
|
20241105,093400,10682045,3930,3930,3930,3930,269
|
|
20241105,093300,9624875,3930,3930,3930,3930,1
|
|
20241105,093200,9620945,3930,3930,3930,3930,0
|
|
20241105,093100,9620945,3930,3930,3930,3930,1
|
|
20241105,093000,9617015,3930,3930,3930,3930,0
|
|
20241105,092900,9617015,3930,3930,3930,3930,0
|
|
20241105,092800,9617015,3930,3930,3930,3930,0
|
|
20241105,092700,9617015,3930,3930,3930,3930,0
|
|
20241105,092600,9617015,3930,3930,3930,3930,500
|
|
20241105,092500,7652015,3930,3930,3930,3930,0
|
|
20241105,092400,7652015,3930,3930,3930,3930,0
|
|
20241105,092300,7652015,3930,3930,3930,3930,0
|
|
20241105,092200,7652015,3930,3930,3930,3930,0
|
|
20241105,092100,7652015,3930,3930,3930,3930,0
|
|
20241105,092000,7652015,3930,3930,3930,3930,2
|
|
20241105,091900,7644155,3935,3935,3935,3935,0
|
|
20241105,091800,7644155,3935,3935,3935,3935,0
|
|
20241105,091700,7644155,3935,3935,3935,3935,0
|
|
20241105,091600,7644155,3935,3935,3935,3935,0
|
|
20241105,091500,7644155,3935,3935,3935,3935,20
|
|
20241105,091400,7565455,3940,3940,3940,3940,7
|
|
20241105,091300,7537875,3920,3920,3920,3920,0
|
|
20241105,091200,7537875,3920,3920,3920,3920,0
|
|
20241105,091100,7537875,3920,3920,3920,3920,0
|
|
20241105,091000,7537875,3920,3920,3920,3920,0
|
|
20241105,090900,7537875,3920,3920,3920,3920,0
|
|
20241105,090800,7537875,3920,3920,3920,3920,0
|
|
20241105,090700,7537875,3920,3920,3920,3920,0
|
|
20241105,090600,7537875,3920,3920,3920,3920,255
|
|
20241105,090500,6538275,3920,3920,3920,3920,3
|
|
20241105,090400,6526515,3920,3920,3920,3920,0
|
|
20241105,090300,6526515,3920,3920,3920,3920,0
|
|
20241105,090200,6526515,3920,3920,3920,3920,0
|
|
20241105,090100,6526515,3920,3915,3920,3915,111
|
|
20241105,090000,6091450,3920,3935,3935,3920,1552
|