584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,184100,1964102000,706000,706000,706000,706000,14
|
|
20241106,184000,1964102000,706000,706000,706000,706000,0
|
|
20241106,183900,1964102000,706000,706000,706000,706000,0
|
|
20241106,183800,1964102000,706000,706000,706000,706000,0
|
|
20241106,183700,1964102000,706000,706000,706000,706000,0
|
|
20241106,183600,1964102000,706000,706000,706000,706000,0
|
|
20241106,183500,1964102000,706000,706000,706000,706000,0
|
|
20241106,183400,1964102000,706000,706000,706000,706000,0
|
|
20241106,183300,1964102000,706000,706000,706000,706000,0
|
|
20241106,183200,1964102000,706000,706000,706000,706000,0
|
|
20241106,183100,1964102000,706000,706000,706000,706000,0
|
|
20241106,183000,1964102000,706000,706000,706000,706000,0
|
|
20241106,182900,1964102000,706000,706000,706000,706000,0
|
|
20241106,182800,1964102000,706000,706000,706000,706000,0
|
|
20241106,182700,1964102000,706000,706000,706000,706000,0
|
|
20241106,182600,1964102000,706000,706000,706000,706000,0
|
|
20241106,182500,1964102000,706000,706000,706000,706000,0
|
|
20241106,182400,1964102000,706000,706000,706000,706000,0
|
|
20241106,182300,1964102000,706000,706000,706000,706000,0
|
|
20241106,182200,1964102000,706000,706000,706000,706000,0
|
|
20241106,182100,1964102000,706000,706000,706000,706000,0
|
|
20241106,182000,1964102000,706000,706000,706000,706000,0
|
|
20241106,181900,1964102000,706000,706000,706000,706000,0
|
|
20241106,181800,1964102000,706000,706000,706000,706000,0
|
|
20241106,181700,1964102000,706000,706000,706000,706000,0
|
|
20241106,181600,1964102000,706000,706000,706000,706000,0
|
|
20241106,181500,1964102000,706000,706000,706000,706000,0
|
|
20241106,181400,1964102000,706000,706000,706000,706000,0
|
|
20241106,181300,1964102000,706000,706000,706000,706000,0
|
|
20241106,181200,1964102000,706000,706000,706000,706000,0
|
|
20241106,181100,1964102000,706000,706000,706000,706000,14
|
|
20241106,181000,1964102000,706000,706000,706000,706000,0
|
|
20241106,180900,1964102000,706000,706000,706000,706000,0
|
|
20241106,180800,1964102000,706000,706000,706000,706000,0
|
|
20241106,180700,1964102000,706000,706000,706000,706000,0
|
|
20241106,180600,1964102000,706000,706000,706000,706000,0
|
|
20241106,180500,1964102000,706000,706000,706000,706000,0
|
|
20241106,180400,1964102000,706000,706000,706000,706000,0
|
|
20241106,180300,1964102000,706000,706000,706000,706000,0
|
|
20241106,180200,1964102000,706000,706000,706000,706000,0
|
|
20241106,180100,1964102000,706000,706000,706000,706000,0
|
|
20241106,180000,1964102000,706000,706000,706000,706000,0
|
|
20241106,175900,1964102000,706000,706000,706000,706000,0
|
|
20241106,175800,1964102000,706000,706000,706000,706000,0
|
|
20241106,175700,1964102000,706000,706000,706000,706000,0
|
|
20241106,175600,1964102000,706000,706000,706000,706000,0
|
|
20241106,175500,1964102000,706000,706000,706000,706000,0
|
|
20241106,175400,1964102000,706000,706000,706000,706000,0
|
|
20241106,175300,1964102000,706000,706000,706000,706000,0
|
|
20241106,175200,1964102000,706000,706000,706000,706000,0
|
|
20241106,175100,1964102000,706000,706000,706000,706000,0
|
|
20241106,175000,1964102000,706000,706000,706000,706000,0
|
|
20241106,174900,1964102000,706000,706000,706000,706000,0
|
|
20241106,174800,1964102000,706000,706000,706000,706000,0
|
|
20241106,174700,1964102000,706000,706000,706000,706000,0
|
|
20241106,174600,1964102000,706000,706000,706000,706000,0
|
|
20241106,174500,1964102000,706000,706000,706000,706000,0
|
|
20241106,174400,1964102000,706000,706000,706000,706000,0
|
|
20241106,174300,1964102000,706000,706000,706000,706000,0
|
|
20241106,174200,1964102000,706000,706000,706000,706000,0
|
|
20241106,174100,1964102000,706000,706000,706000,706000,14
|
|
20241106,174000,1964102000,706000,706000,706000,706000,0
|
|
20241106,173900,1964102000,706000,706000,706000,706000,0
|
|
20241106,173800,1964102000,706000,706000,706000,706000,0
|
|
20241106,173700,1964102000,706000,706000,706000,706000,0
|
|
20241106,173600,1964102000,706000,706000,706000,706000,0
|
|
20241106,173500,1964102000,706000,706000,706000,706000,0
|
|
20241106,173400,1964102000,706000,706000,706000,706000,0
|
|
20241106,173300,1964102000,706000,706000,706000,706000,0
|
|
20241106,173200,1964102000,706000,706000,706000,706000,0
|
|
20241106,173100,1964102000,706000,706000,706000,706000,0
|
|
20241106,173000,1964102000,706000,706000,706000,706000,0
|
|
20241106,172900,1964102000,706000,706000,706000,706000,0
|
|
20241106,172800,1964102000,706000,706000,706000,706000,0
|
|
20241106,172700,1964102000,706000,706000,706000,706000,0
|
|
20241106,172600,1964102000,706000,706000,706000,706000,0
|
|
20241106,172500,1964102000,706000,706000,706000,706000,0
|
|
20241106,172400,1964102000,706000,706000,706000,706000,0
|
|
20241106,172300,1964102000,706000,706000,706000,706000,0
|
|
20241106,172200,1964102000,706000,706000,706000,706000,0
|
|
20241106,172100,1964102000,706000,706000,706000,706000,0
|
|
20241106,172000,1964102000,706000,706000,706000,706000,0
|
|
20241106,171900,1964102000,706000,706000,706000,706000,0
|
|
20241106,171800,1964102000,706000,706000,706000,706000,0
|
|
20241106,171700,1964102000,706000,706000,706000,706000,0
|
|
20241106,171600,1964102000,706000,706000,706000,706000,0
|
|
20241106,171500,1964102000,706000,706000,706000,706000,0
|
|
20241106,171400,1964102000,706000,706000,706000,706000,0
|
|
20241106,171300,1964102000,706000,706000,706000,706000,0
|
|
20241106,171200,1964102000,706000,706000,706000,706000,0
|
|
20241106,171100,1964102000,706000,706000,706000,706000,14
|
|
20241106,171000,1964102000,706000,706000,706000,706000,0
|
|
20241106,170900,1964102000,706000,706000,706000,706000,0
|
|
20241106,170800,1964102000,706000,706000,706000,706000,0
|
|
20241106,170700,1964102000,706000,706000,706000,706000,0
|
|
20241106,170600,1964102000,706000,706000,706000,706000,0
|
|
20241106,170500,1964102000,706000,706000,706000,706000,0
|
|
20241106,170400,1964102000,706000,706000,706000,706000,0
|
|
20241106,170300,1964102000,706000,706000,706000,706000,0
|
|
20241106,170200,1964102000,706000,706000,706000,706000,0
|
|
20241106,170100,1964102000,706000,706000,706000,706000,0
|
|
20241106,170000,1964102000,706000,706000,706000,706000,0
|
|
20241106,165900,1964102000,706000,706000,706000,706000,0
|
|
20241106,165800,1964102000,706000,706000,706000,706000,0
|
|
20241106,165700,1964102000,706000,706000,706000,706000,0
|
|
20241106,165600,1964102000,706000,706000,706000,706000,0
|
|
20241106,165500,1964102000,706000,706000,706000,706000,0
|
|
20241106,165400,1964102000,706000,706000,706000,706000,0
|
|
20241106,165300,1964102000,706000,706000,706000,706000,0
|
|
20241106,165200,1964102000,706000,706000,706000,706000,0
|
|
20241106,165100,1964102000,706000,706000,706000,706000,0
|
|
20241106,165000,1964102000,706000,706000,706000,706000,0
|
|
20241106,164900,1964102000,706000,706000,706000,706000,0
|
|
20241106,164800,1964102000,706000,706000,706000,706000,0
|
|
20241106,164700,1964102000,706000,706000,706000,706000,0
|
|
20241106,164600,1964102000,706000,706000,706000,706000,0
|
|
20241106,164500,1964102000,706000,706000,706000,706000,0
|
|
20241106,164400,1964102000,706000,706000,706000,706000,0
|
|
20241106,164300,1964102000,706000,706000,706000,706000,0
|
|
20241106,164200,1964102000,706000,706000,706000,706000,0
|
|
20241106,164100,1964102000,706000,706000,706000,706000,14
|
|
20241106,164000,1964102000,706000,706000,706000,706000,0
|
|
20241106,163900,1964102000,706000,706000,706000,706000,0
|
|
20241106,163800,1964102000,706000,706000,706000,706000,0
|
|
20241106,163700,1964102000,706000,706000,706000,706000,0
|
|
20241106,163600,1964102000,706000,706000,706000,706000,0
|
|
20241106,163500,1964102000,706000,706000,706000,706000,0
|
|
20241106,163400,1964102000,706000,706000,706000,706000,0
|
|
20241106,163300,1964102000,706000,706000,706000,706000,0
|
|
20241106,163200,1964102000,706000,706000,706000,706000,0
|
|
20241106,163100,1964102000,706000,706000,706000,706000,0
|
|
20241106,163000,1964102000,706000,706000,706000,706000,0
|
|
20241106,162900,1964102000,706000,706000,706000,706000,0
|
|
20241106,162800,1964102000,706000,706000,706000,706000,0
|
|
20241106,162700,1964102000,706000,706000,706000,706000,0
|
|
20241106,162600,1964102000,706000,706000,706000,706000,0
|
|
20241106,162500,1964102000,706000,706000,706000,706000,0
|
|
20241106,162400,1964102000,706000,706000,706000,706000,0
|
|
20241106,162300,1964102000,706000,706000,706000,706000,0
|
|
20241106,162200,1964102000,706000,706000,706000,706000,0
|
|
20241106,162100,1964102000,706000,706000,706000,706000,0
|
|
20241106,162000,1964102000,706000,706000,706000,706000,0
|
|
20241106,161900,1964102000,706000,706000,706000,706000,0
|
|
20241106,161800,1964102000,706000,706000,706000,706000,0
|
|
20241106,161700,1964102000,706000,706000,706000,706000,0
|
|
20241106,161600,1964102000,706000,706000,706000,706000,0
|
|
20241106,161500,1964102000,706000,706000,706000,706000,0
|
|
20241106,161400,1964102000,706000,706000,706000,706000,0
|
|
20241106,161300,1964102000,706000,706000,706000,706000,0
|
|
20241106,161200,1964102000,706000,706000,706000,706000,0
|
|
20241106,161100,1964102000,706000,706000,706000,706000,14
|
|
20241106,161000,1964102000,706000,706000,706000,706000,0
|
|
20241106,160900,1964102000,706000,706000,706000,706000,0
|
|
20241106,160800,1964102000,706000,706000,706000,706000,0
|
|
20241106,160700,1964102000,706000,706000,706000,706000,0
|
|
20241106,160600,1964102000,706000,706000,706000,706000,0
|
|
20241106,160500,1964102000,706000,706000,706000,706000,0
|
|
20241106,160400,1964102000,706000,706000,706000,706000,0
|
|
20241106,160300,1964102000,706000,706000,706000,706000,0
|
|
20241106,160200,1964102000,706000,706000,706000,706000,0
|
|
20241106,160100,1964102000,706000,706000,706000,706000,0
|
|
20241106,160000,1964102000,706000,706000,706000,706000,0
|
|
20241106,155900,1964102000,706000,706000,706000,706000,0
|
|
20241106,155800,1964102000,706000,706000,706000,706000,0
|
|
20241106,155700,1964102000,706000,706000,706000,706000,0
|
|
20241106,155600,1964102000,706000,706000,706000,706000,0
|
|
20241106,155500,1964102000,706000,706000,706000,706000,0
|
|
20241106,155400,1964102000,706000,706000,706000,706000,0
|
|
20241106,155300,1964102000,706000,706000,706000,706000,0
|
|
20241106,155200,1964102000,706000,706000,706000,706000,0
|
|
20241106,155100,1964102000,706000,706000,706000,706000,0
|
|
20241106,155000,1964102000,706000,706000,706000,706000,0
|
|
20241106,154900,1964102000,706000,706000,706000,706000,0
|
|
20241106,154800,1964102000,706000,706000,706000,706000,0
|
|
20241106,154700,1964102000,706000,706000,706000,706000,0
|
|
20241106,154600,1964102000,706000,706000,706000,706000,0
|
|
20241106,154500,1964102000,706000,706000,706000,706000,0
|
|
20241106,154400,1964102000,706000,706000,706000,706000,0
|
|
20241106,154300,1964102000,706000,706000,706000,706000,0
|
|
20241106,154200,1964102000,706000,706000,706000,706000,0
|
|
20241106,154100,1964102000,706000,706000,706000,706000,14
|
|
20241106,154000,1964102000,706000,706000,706000,706000,0
|
|
20241106,153900,1964102000,706000,706000,706000,706000,0
|
|
20241106,153800,1964102000,706000,706000,706000,706000,0
|
|
20241106,153700,1964102000,706000,706000,706000,706000,0
|
|
20241106,153600,1964102000,706000,706000,706000,706000,0
|
|
20241106,153500,1964102000,706000,706000,706000,706000,0
|
|
20241106,153400,1964102000,706000,706000,706000,706000,0
|
|
20241106,153300,1964102000,706000,706000,706000,706000,0
|
|
20241106,153200,1964102000,706000,706000,706000,706000,0
|
|
20241106,153100,1964102000,706000,706000,706000,706000,0
|
|
20241106,153000,1964102000,706000,706000,706000,706000,14
|
|
20241106,152900,1954218000,707000,707000,707000,707000,0
|
|
20241106,152800,1954218000,707000,707000,707000,707000,0
|
|
20241106,152700,1954218000,707000,707000,707000,707000,0
|
|
20241106,152600,1954218000,707000,707000,707000,707000,0
|
|
20241106,152500,1954218000,707000,707000,707000,707000,0
|
|
20241106,152400,1954218000,707000,707000,707000,707000,0
|
|
20241106,152300,1954218000,707000,707000,707000,707000,0
|
|
20241106,152200,1954218000,707000,707000,707000,707000,0
|
|
20241106,152100,1954218000,707000,707000,707000,707000,0
|
|
20241106,152000,1954218000,707000,707000,707000,707000,0
|
|
20241106,151900,1954218000,707000,705000,707000,705000,6
|
|
20241106,151800,1949981000,705000,704000,705000,704000,20
|
|
20241106,151700,1935882000,705000,705000,705000,705000,1
|
|
20241106,151600,1935177000,706000,704000,706000,702000,50
|
|
20241106,151500,1899997000,703000,703000,703000,703000,0
|
|
20241106,151400,1899997000,703000,704000,704000,703000,3
|
|
20241106,151300,1897886000,705000,705000,705000,705000,0
|
|
20241106,151200,1897886000,705000,705000,705000,705000,0
|
|
20241106,151100,1897886000,705000,705000,705000,705000,0
|
|
20241106,151000,1897886000,705000,705000,705000,705000,2
|
|
20241106,150900,1896476000,703000,704000,704000,703000,45
|
|
20241106,150800,1864840000,704000,706000,706000,704000,12
|
|
20241106,150700,1856390000,704000,704000,704000,704000,1
|
|
20241106,150600,1855686000,706000,706000,706000,706000,0
|
|
20241106,150500,1855686000,706000,706000,706000,706000,0
|
|
20241106,150400,1855686000,706000,705000,706000,705000,15
|
|
20241106,150300,1845110000,705000,704000,705000,704000,3
|
|
20241106,150200,1842996000,705000,705000,705000,705000,3
|
|
20241106,150100,1840881000,704000,704000,704000,704000,2
|
|
20241106,150000,1839473000,704000,704000,704000,704000,1
|
|
20241106,145900,1838769000,705000,705000,705000,705000,0
|
|
20241106,145800,1838769000,705000,705000,705000,705000,0
|
|
20241106,145700,1838769000,705000,705000,705000,705000,0
|
|
20241106,145600,1838769000,705000,705000,705000,705000,9
|
|
20241106,145500,1832424000,705000,705000,705000,705000,0
|
|
20241106,145400,1832424000,705000,705000,705000,705000,3
|
|
20241106,145300,1830309000,706000,706000,706000,706000,0
|
|
20241106,145200,1830309000,706000,706000,706000,706000,2
|
|
20241106,145100,1828897000,705000,705000,705000,705000,0
|
|
20241106,145000,1828897000,705000,705000,705000,705000,2
|
|
20241106,144900,1827487000,704000,704000,704000,704000,0
|
|
20241106,144800,1827487000,704000,704000,704000,704000,0
|
|
20241106,144700,1827487000,704000,704000,704000,704000,1
|
|
20241106,144600,1826783000,707000,707000,707000,707000,0
|
|
20241106,144500,1826783000,707000,707000,707000,707000,5
|
|
20241106,144400,1823248000,705000,705000,705000,705000,0
|
|
20241106,144300,1823248000,705000,705000,705000,705000,0
|
|
20241106,144200,1823248000,705000,705000,705000,705000,16
|
|
20241106,144100,1811968000,704000,706000,706000,704000,72
|
|
20241106,144000,1761229000,705000,705000,705000,705000,1
|
|
20241106,143900,1760524000,706000,705000,706000,705000,2
|
|
20241106,143800,1759113000,705000,705000,705000,705000,2
|
|
20241106,143700,1757703000,705000,705000,705000,705000,0
|
|
20241106,143600,1757703000,705000,705000,705000,705000,0
|
|
20241106,143500,1757703000,705000,705000,705000,705000,0
|
|
20241106,143400,1757703000,705000,705000,705000,705000,1
|
|
20241106,143300,1756998000,705000,705000,705000,705000,1
|
|
20241106,143200,1756293000,706000,706000,706000,706000,1
|
|
20241106,143100,1755587000,705000,706000,706000,705000,6
|
|
20241106,143000,1751352000,705000,706000,706000,705000,8
|
|
20241106,142900,1745708000,706000,706000,706000,706000,0
|
|
20241106,142800,1745708000,706000,706000,706000,706000,0
|
|
20241106,142700,1745708000,706000,706000,706000,706000,2
|
|
20241106,142600,1744296000,706000,706000,706000,706000,0
|
|
20241106,142500,1744296000,706000,706000,706000,706000,1
|
|
20241106,142400,1743590000,706000,706000,706000,706000,1
|
|
20241106,142300,1742884000,706000,706000,706000,706000,3
|
|
20241106,142200,1740766000,706000,706000,706000,706000,0
|
|
20241106,142100,1740766000,706000,706000,706000,706000,1
|
|
20241106,142000,1740060000,707000,707000,707000,707000,0
|
|
20241106,141900,1740060000,707000,707000,707000,707000,0
|
|
20241106,141800,1740060000,707000,707000,707000,707000,0
|
|
20241106,141700,1740060000,707000,707000,707000,707000,1
|
|
20241106,141600,1739353000,709000,709000,709000,709000,0
|
|
20241106,141500,1739353000,709000,709000,709000,709000,10
|
|
20241106,141400,1732263000,707000,707000,707000,707000,1
|
|
20241106,141300,1731556000,706000,709000,709000,706000,41
|
|
20241106,141200,1702565000,708000,708000,708000,708000,9
|
|
20241106,141100,1696193000,709000,710000,710000,709000,3
|
|
20241106,141000,1694065000,710000,710000,710000,710000,10
|
|
20241106,140900,1686965000,710000,710000,713000,710000,10
|
|
20241106,140800,1679859000,714000,710000,714000,710000,55
|
|
20241106,140700,1640656000,713000,709000,713000,709000,56
|
|
20241106,140600,1600832000,710000,710000,710000,710000,19
|
|
20241106,140500,1587342000,709000,709000,710000,707000,119
|
|
20241106,140400,1502956000,709000,706000,709000,706000,160
|
|
20241106,140300,1389588000,706000,703000,706000,703000,44
|
|
20241106,140200,1358536000,702000,702000,702000,702000,0
|
|
20241106,140100,1358536000,702000,703000,703000,702000,18
|
|
20241106,140000,1345883000,703000,704000,704000,703000,10
|
|
20241106,135900,1338844000,705000,705000,705000,705000,2
|
|
20241106,135800,1337434000,705000,706000,706000,705000,14
|
|
20241106,135700,1327562000,706000,706000,706000,706000,2
|
|
20241106,135600,1326150000,707000,707000,707000,707000,1
|
|
20241106,135500,1325443000,707000,707000,707000,707000,1
|
|
20241106,135400,1324736000,707000,707000,707000,707000,2
|
|
20241106,135300,1323322000,708000,708000,708000,708000,0
|
|
20241106,135200,1323322000,708000,708000,708000,708000,0
|
|
20241106,135100,1323322000,708000,708000,708000,708000,0
|
|
20241106,135000,1323322000,708000,708000,708000,708000,0
|
|
20241106,134900,1323322000,708000,708000,708000,708000,2
|
|
20241106,134800,1321906000,708000,708000,708000,708000,1
|
|
20241106,134700,1321198000,707000,707000,707000,707000,1
|
|
20241106,134600,1320491000,708000,711000,711000,708000,8
|
|
20241106,134500,1314812000,710000,705000,710000,705000,190
|
|
20241106,134400,1179992000,704000,704000,704000,704000,1
|
|
20241106,134300,1179288000,704000,704000,704000,704000,0
|
|
20241106,134200,1179288000,704000,704000,704000,704000,1
|
|
20241106,134100,1178584000,705000,705000,705000,705000,1
|
|
20241106,134000,1177879000,705000,705000,705000,705000,1
|
|
20241106,133900,1177174000,706000,706000,706000,706000,0
|
|
20241106,133800,1177174000,706000,706000,706000,706000,3
|
|
20241106,133700,1175056000,705000,705000,705000,705000,0
|
|
20241106,133600,1175056000,705000,705000,705000,705000,0
|
|
20241106,133500,1175056000,705000,705000,705000,705000,0
|
|
20241106,133400,1175056000,705000,705000,705000,705000,1
|
|
20241106,133300,1174351000,707000,707000,707000,707000,1
|
|
20241106,133200,1173644000,707000,707000,707000,706000,4
|
|
20241106,133100,1170817000,707000,707000,707000,707000,0
|
|
20241106,133000,1170817000,707000,707000,707000,707000,0
|
|
20241106,132900,1170817000,707000,705000,707000,705000,3
|
|
20241106,132800,1168698000,705000,705000,705000,705000,0
|
|
20241106,132700,1168698000,705000,707000,707000,705000,12
|
|
20241106,132600,1160216000,705000,705000,707000,705000,24
|
|
20241106,132500,1143276000,704000,703000,704000,703000,5
|
|
20241106,132400,1139757000,703000,703000,703000,703000,0
|
|
20241106,132300,1139757000,703000,703000,703000,703000,4
|
|
20241106,132200,1136945000,703000,703000,703000,703000,1
|
|
20241106,132100,1136242000,704000,703000,704000,703000,4
|
|
20241106,132000,1133427000,703000,703000,703000,703000,0
|
|
20241106,131900,1133427000,703000,703000,703000,703000,2
|
|
20241106,131800,1132021000,704000,704000,704000,704000,27
|
|
20241106,131700,1113013000,704000,704000,704000,704000,1
|
|
20241106,131600,1112309000,706000,704000,706000,704000,28
|
|
20241106,131500,1092593000,704000,704000,704000,704000,2
|
|
20241106,131400,1091185000,703000,703000,703000,703000,1
|
|
20241106,131300,1090482000,704000,704000,704000,704000,3
|
|
20241106,131200,1088370000,703000,703000,703000,703000,3
|
|
20241106,131100,1086261000,702000,702000,702000,702000,1
|
|
20241106,131000,1085559000,702000,702000,702000,702000,3
|
|
20241106,130900,1083453000,702000,702000,702000,702000,0
|
|
20241106,130800,1083453000,702000,702000,702000,702000,0
|
|
20241106,130700,1083453000,702000,702000,702000,702000,1
|
|
20241106,130600,1082751000,702000,702000,702000,702000,1
|
|
20241106,130500,1082049000,703000,702000,703000,702000,23
|
|
20241106,130400,1065899000,702000,702000,702000,702000,0
|
|
20241106,130300,1065899000,702000,702000,702000,702000,0
|
|
20241106,130200,1065899000,702000,702000,702000,702000,1
|
|
20241106,130100,1065197000,702000,703000,703000,702000,2
|
|
20241106,130000,1063792000,704000,704000,704000,704000,0
|
|
20241106,125900,1063792000,704000,704000,704000,704000,0
|
|
20241106,125800,1063792000,704000,704000,704000,704000,0
|
|
20241106,125700,1063792000,704000,704000,704000,704000,2
|
|
20241106,125600,1062384000,704000,702000,704000,702000,58
|
|
20241106,125500,1021664000,702000,703000,703000,702000,5
|
|
20241106,125400,1018152000,704000,702000,704000,702000,6
|
|
20241106,125300,1013930000,702000,702000,702000,702000,0
|
|
20241106,125200,1013930000,702000,702000,702000,702000,0
|
|
20241106,125100,1013930000,702000,702000,702000,702000,1
|
|
20241106,125000,1013228000,703000,703000,703000,703000,1
|
|
20241106,124900,1012525000,703000,703000,703000,703000,1
|
|
20241106,124800,1011822000,703000,703000,703000,703000,1
|
|
20241106,124700,1011119000,703000,703000,703000,703000,1
|
|
20241106,124600,1010416000,704000,703000,704000,703000,11
|
|
20241106,124500,1002681000,703000,703000,703000,703000,0
|
|
20241106,124400,1002681000,703000,703000,703000,703000,8
|
|
20241106,124300,997057000,705000,703000,705000,703000,28
|
|
20241106,124200,977370000,704000,704000,704000,704000,0
|
|
20241106,124100,977370000,704000,704000,704000,704000,29
|
|
20241106,124000,956954000,704000,704000,704000,704000,18
|
|
20241106,123900,944282000,705000,705000,705000,705000,9
|
|
20241106,123800,937937000,705000,705000,705000,705000,0
|
|
20241106,123700,937937000,705000,705000,705000,705000,0
|
|
20241106,123600,937937000,705000,705000,705000,705000,0
|
|
20241106,123500,937937000,705000,705000,705000,705000,0
|
|
20241106,123400,937937000,705000,705000,705000,705000,1
|
|
20241106,123300,937232000,705000,705000,705000,705000,1
|
|
20241106,123200,936527000,708000,708000,708000,708000,0
|
|
20241106,123100,936527000,708000,708000,708000,708000,0
|
|
20241106,123000,936527000,708000,708000,708000,708000,0
|
|
20241106,122900,936527000,708000,708000,708000,708000,0
|
|
20241106,122800,936527000,708000,708000,708000,708000,0
|
|
20241106,122700,936527000,708000,708000,708000,705000,4
|
|
20241106,122600,933699000,707000,707000,707000,707000,1
|
|
20241106,122500,932992000,707000,707000,707000,707000,1
|
|
20241106,122400,932285000,707000,706000,707000,706000,3
|
|
20241106,122300,930165000,704000,704000,704000,704000,0
|
|
20241106,122200,930165000,704000,704000,704000,704000,0
|
|
20241106,122100,930165000,704000,704000,704000,704000,1
|
|
20241106,122000,929461000,704000,704000,704000,704000,6
|
|
20241106,121900,925237000,703000,703000,703000,703000,0
|
|
20241106,121800,925237000,703000,703000,703000,703000,1
|
|
20241106,121700,924534000,703000,703000,703000,703000,1
|
|
20241106,121600,923831000,703000,703000,703000,703000,0
|
|
20241106,121500,923831000,703000,703000,703000,703000,0
|
|
20241106,121400,923831000,703000,703000,703000,703000,2
|
|
20241106,121300,922425000,704000,704000,704000,704000,0
|
|
20241106,121200,922425000,704000,704000,704000,704000,0
|
|
20241106,121100,922425000,704000,704000,704000,704000,3
|
|
20241106,121000,920313000,704000,704000,704000,704000,1
|
|
20241106,120900,919609000,704000,704000,704000,704000,0
|
|
20241106,120800,919609000,704000,705000,705000,704000,6
|
|
20241106,120700,915380000,704000,704000,705000,704000,7
|
|
20241106,120600,910450000,706000,706000,706000,706000,1
|
|
20241106,120500,909744000,706000,704000,706000,704000,33
|
|
20241106,120400,886506000,704000,704000,704000,704000,0
|
|
20241106,120300,886506000,704000,706000,706000,704000,48
|
|
20241106,120200,852674000,706000,706000,706000,706000,0
|
|
20241106,120100,852674000,706000,706000,706000,706000,1
|
|
20241106,120000,851968000,706000,706000,706000,706000,1
|
|
20241106,115900,851262000,706000,706000,706000,706000,0
|
|
20241106,115800,851262000,706000,706000,706000,706000,0
|
|
20241106,115700,851262000,706000,706000,706000,706000,0
|
|
20241106,115600,851262000,706000,706000,706000,706000,1
|
|
20241106,115500,850556000,706000,706000,706000,706000,1
|
|
20241106,115400,849850000,706000,706000,706000,706000,1
|
|
20241106,115300,849144000,708000,706000,708000,706000,18
|
|
20241106,115200,836432000,707000,707000,707000,707000,0
|
|
20241106,115100,836432000,707000,707000,707000,707000,0
|
|
20241106,115000,836432000,707000,707000,707000,707000,1
|
|
20241106,114900,835725000,707000,707000,707000,707000,0
|
|
20241106,114800,835725000,707000,707000,707000,707000,1
|
|
20241106,114700,835018000,707000,707000,707000,707000,1
|
|
20241106,114600,834311000,707000,707000,707000,707000,0
|
|
20241106,114500,834311000,707000,707000,707000,707000,0
|
|
20241106,114400,834311000,707000,707000,707000,707000,1
|
|
20241106,114300,833604000,707000,707000,707000,707000,0
|
|
20241106,114200,833604000,707000,707000,707000,707000,0
|
|
20241106,114100,833604000,707000,706000,708000,706000,5
|
|
20241106,114000,830067000,707000,707000,707000,707000,3
|
|
20241106,113900,827946000,707000,707000,707000,707000,1
|
|
20241106,113800,827239000,706000,706000,706000,706000,0
|
|
20241106,113700,827239000,706000,706000,706000,706000,0
|
|
20241106,113600,827239000,706000,706000,706000,706000,0
|
|
20241106,113500,827239000,706000,706000,706000,706000,0
|
|
20241106,113400,827239000,706000,706000,706000,706000,1
|
|
20241106,113300,826533000,707000,706000,707000,706000,4
|
|
20241106,113200,823706000,707000,707000,707000,707000,0
|
|
20241106,113100,823706000,707000,707000,707000,707000,0
|
|
20241106,113000,823706000,707000,707000,707000,707000,1
|
|
20241106,112900,822999000,707000,707000,707000,707000,0
|
|
20241106,112800,822999000,707000,707000,707000,707000,1
|
|
20241106,112700,822292000,707000,707000,707000,707000,1
|
|
20241106,112600,821585000,708000,707000,708000,707000,2
|
|
20241106,112500,820170000,707000,707000,707000,707000,1
|
|
20241106,112400,819463000,706000,706000,706000,706000,0
|
|
20241106,112300,819463000,706000,706000,706000,706000,0
|
|
20241106,112200,819463000,706000,706000,706000,706000,0
|
|
20241106,112100,819463000,706000,706000,706000,706000,1
|
|
20241106,112000,818757000,708000,708000,708000,708000,0
|
|
20241106,111900,818757000,708000,708000,708000,708000,0
|
|
20241106,111800,818757000,708000,706000,708000,706000,6
|
|
20241106,111700,814517000,707000,707000,707000,707000,10
|
|
20241106,111600,807447000,707000,707000,707000,707000,1
|
|
20241106,111500,806740000,707000,707000,707000,707000,0
|
|
20241106,111400,806740000,707000,707000,707000,707000,2
|
|
20241106,111300,805326000,708000,708000,708000,708000,1
|
|
20241106,111200,804618000,708000,707000,708000,707000,5
|
|
20241106,111100,801079000,707000,707000,707000,707000,1
|
|
20241106,111000,800372000,707000,707000,707000,707000,0
|
|
20241106,110900,800372000,707000,707000,707000,707000,0
|
|
20241106,110800,800372000,707000,707000,707000,707000,0
|
|
20241106,110700,800372000,707000,708000,708000,707000,5
|
|
20241106,110600,796833000,708000,708000,708000,708000,1
|
|
20241106,110500,796125000,708000,708000,708000,708000,0
|
|
20241106,110400,796125000,708000,708000,708000,708000,1
|
|
20241106,110300,795417000,709000,709000,709000,709000,0
|
|
20241106,110200,795417000,709000,709000,709000,709000,2
|
|
20241106,110100,793999000,708000,707000,708000,707000,4
|
|
20241106,110000,791168000,708000,708000,708000,708000,0
|
|
20241106,105900,791168000,708000,708000,708000,708000,0
|
|
20241106,105800,791168000,708000,708000,708000,708000,1
|
|
20241106,105700,790460000,707000,707000,707000,707000,0
|
|
20241106,105600,790460000,707000,707000,707000,707000,0
|
|
20241106,105500,790460000,707000,707000,707000,707000,0
|
|
20241106,105400,790460000,707000,707000,707000,707000,1
|
|
20241106,105300,789753000,708000,708000,708000,708000,0
|
|
20241106,105200,789753000,708000,708000,708000,708000,0
|
|
20241106,105100,789753000,708000,708000,708000,708000,5
|
|
20241106,105000,786213000,708000,709000,709000,708000,38
|
|
20241106,104900,759284000,709000,709000,709000,709000,1
|
|
20241106,104800,758575000,710000,710000,710000,710000,1
|
|
20241106,104700,757865000,709000,709000,709000,709000,1
|
|
20241106,104600,757156000,709000,709000,709000,709000,0
|
|
20241106,104500,757156000,709000,709000,709000,709000,0
|
|
20241106,104400,757156000,709000,709000,709000,709000,1
|
|
20241106,104300,756447000,710000,710000,710000,710000,0
|
|
20241106,104200,756447000,710000,710000,710000,710000,3
|
|
20241106,104100,754317000,710000,710000,710000,710000,0
|
|
20241106,104000,754317000,710000,710000,710000,710000,1
|
|
20241106,103900,753607000,710000,710000,710000,710000,1
|
|
20241106,103800,752897000,710000,710000,710000,710000,0
|
|
20241106,103700,752897000,710000,710000,710000,710000,0
|
|
20241106,103600,752897000,710000,710000,710000,710000,0
|
|
20241106,103500,752897000,710000,710000,710000,710000,0
|
|
20241106,103400,752897000,710000,709000,710000,709000,2
|
|
20241106,103300,751478000,710000,710000,710000,710000,33
|
|
20241106,103200,728048000,712000,710000,712000,710000,3
|
|
20241106,103100,725914000,711000,711000,711000,711000,0
|
|
20241106,103000,725914000,711000,711000,711000,711000,1
|
|
20241106,102900,725203000,710000,710000,710000,710000,9
|
|
20241106,102800,718813000,711000,711000,711000,711000,0
|
|
20241106,102700,718813000,711000,712000,713000,711000,25
|
|
20241106,102600,701030000,711000,711000,711000,711000,0
|
|
20241106,102500,701030000,711000,711000,711000,711000,3
|
|
20241106,102400,698897000,713000,713000,713000,713000,1
|
|
20241106,102300,698184000,713000,713000,713000,713000,0
|
|
20241106,102200,698184000,713000,713000,713000,713000,4
|
|
20241106,102100,695332000,713000,713000,713000,713000,1
|
|
20241106,102000,694619000,711000,713000,713000,711000,3
|
|
20241106,101900,692482000,712000,712000,712000,712000,1
|
|
20241106,101800,691770000,712000,712000,712000,712000,1
|
|
20241106,101700,691058000,712000,712000,712000,712000,3
|
|
20241106,101600,688922000,712000,712000,712000,712000,12
|
|
20241106,101500,680378000,712000,712000,712000,712000,0
|
|
20241106,101400,680378000,712000,712000,712000,712000,6
|
|
20241106,101300,676106000,713000,713000,713000,713000,8
|
|
20241106,101200,670402000,713000,713000,713000,713000,1
|
|
20241106,101100,669689000,714000,714000,714000,714000,0
|
|
20241106,101000,669689000,714000,714000,714000,714000,0
|
|
20241106,100900,669689000,714000,714000,714000,714000,0
|
|
20241106,100800,669689000,714000,714000,714000,714000,0
|
|
20241106,100700,669689000,714000,713000,714000,713000,2
|
|
20241106,100600,668262000,713000,713000,713000,713000,0
|
|
20241106,100500,668262000,713000,713000,713000,713000,1
|
|
20241106,100400,667549000,712000,713000,713000,712000,6
|
|
20241106,100300,663272000,713000,713000,713000,713000,0
|
|
20241106,100200,663272000,713000,713000,713000,713000,0
|
|
20241106,100100,663272000,713000,713000,713000,713000,1
|
|
20241106,100000,662559000,712000,712000,712000,712000,2
|
|
20241106,095900,661135000,713000,713000,713000,713000,0
|
|
20241106,095800,661135000,713000,713000,713000,713000,3
|
|
20241106,095700,658996000,712000,712000,712000,712000,0
|
|
20241106,095600,658996000,712000,713000,714000,712000,32
|
|
20241106,095500,636181000,713000,714000,714000,713000,9
|
|
20241106,095400,629763000,713000,713000,713000,713000,10
|
|
20241106,095300,622633000,714000,714000,714000,714000,0
|
|
20241106,095200,622633000,714000,714000,714000,714000,13
|
|
20241106,095100,613351000,715000,714000,715000,714000,10
|
|
20241106,095000,606203000,714000,714000,714000,714000,3
|
|
20241106,094900,604061000,715000,715000,715000,715000,36
|
|
20241106,094800,578321000,714000,714000,714000,714000,9
|
|
20241106,094700,571895000,713000,712000,713000,712000,3
|
|
20241106,094600,569757000,713000,712000,713000,712000,39
|
|
20241106,094500,541986000,712000,712000,712000,712000,64
|
|
20241106,094400,496418000,712000,708000,712000,708000,132
|
|
20241106,094300,402651000,708000,707000,708000,707000,23
|
|
20241106,094200,386388000,706000,705000,706000,705000,55
|
|
20241106,094100,347562000,707000,707000,707000,707000,0
|
|
20241106,094000,347562000,707000,704000,707000,704000,36
|
|
20241106,093900,322215000,707000,704000,707000,704000,24
|
|
20241106,093800,305304000,707000,708000,708000,704000,140
|
|
20241106,093700,206586000,708000,708000,708000,708000,1
|
|
20241106,093600,205878000,709000,707000,709000,707000,46
|
|
20241106,093500,173322000,706000,705000,706000,705000,13
|
|
20241106,093400,164146000,705000,705000,705000,705000,7
|
|
20241106,093300,159211000,705000,705000,705000,705000,0
|
|
20241106,093200,159211000,705000,705000,705000,705000,0
|
|
20241106,093100,159211000,705000,705000,705000,705000,0
|
|
20241106,093000,159211000,705000,705000,705000,705000,9
|
|
20241106,092900,152866000,705000,704000,705000,704000,3
|
|
20241106,092800,150753000,704000,704000,704000,704000,4
|
|
20241106,092700,147937000,704000,704000,704000,704000,12
|
|
20241106,092600,139489000,706000,705000,706000,704000,40
|
|
20241106,092500,111290000,706000,706000,706000,706000,0
|
|
20241106,092400,111290000,706000,708000,708000,706000,33
|
|
20241106,092300,87961000,710000,710000,710000,710000,1
|
|
20241106,092200,87251000,709000,709000,709000,709000,2
|
|
20241106,092100,85833000,709000,710000,710000,709000,10
|
|
20241106,092000,78741000,710000,710000,710000,709000,18
|
|
20241106,091900,65964000,711000,711000,712000,711000,5
|
|
20241106,091800,62408000,710000,710000,710000,710000,7
|
|
20241106,091700,57438000,710000,710000,710000,710000,15
|
|
20241106,091600,46788000,710000,710000,710000,710000,3
|
|
20241106,091500,44658000,711000,710000,711000,710000,14
|
|
20241106,091400,34717000,711000,711000,711000,711000,2
|
|
20241106,091300,33295000,710000,710000,710000,710000,1
|
|
20241106,091200,32585000,712000,711000,712000,711000,4
|
|
20241106,091100,29740000,711000,711000,711000,711000,4
|
|
20241106,091000,26896000,711000,710000,711000,710000,4
|
|
20241106,090900,24055000,709000,709000,709000,709000,0
|
|
20241106,090800,24055000,709000,709000,709000,709000,0
|
|
20241106,090700,24055000,709000,709000,709000,709000,2
|
|
20241106,090600,22637000,709000,708000,709000,707000,9
|
|
20241106,090500,16271000,707000,707000,707000,707000,0
|
|
20241106,090400,16271000,707000,707000,707000,707000,0
|
|
20241106,090300,16271000,707000,707000,707000,707000,0
|
|
20241106,090200,16271000,707000,707000,707000,707000,0
|
|
20241106,090100,16271000,707000,707000,707000,707000,6
|
|
20241106,090000,12029000,707000,710000,711000,707000,17
|