584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,184100,2864534000,687000,687000,687000,687000,83
|
|
20241107,184000,2864534000,687000,687000,687000,687000,0
|
|
20241107,183900,2864534000,687000,687000,687000,687000,0
|
|
20241107,183800,2864534000,687000,687000,687000,687000,0
|
|
20241107,183700,2864534000,687000,687000,687000,687000,0
|
|
20241107,183600,2864534000,687000,687000,687000,687000,0
|
|
20241107,183500,2864534000,687000,687000,687000,687000,0
|
|
20241107,183400,2864534000,687000,687000,687000,687000,0
|
|
20241107,183300,2864534000,687000,687000,687000,687000,0
|
|
20241107,183200,2864534000,687000,687000,687000,687000,0
|
|
20241107,183100,2864534000,687000,687000,687000,687000,0
|
|
20241107,183000,2864534000,687000,687000,687000,687000,0
|
|
20241107,182900,2864534000,687000,687000,687000,687000,0
|
|
20241107,182800,2864534000,687000,687000,687000,687000,0
|
|
20241107,182700,2864534000,687000,687000,687000,687000,0
|
|
20241107,182600,2864534000,687000,687000,687000,687000,0
|
|
20241107,182500,2864534000,687000,687000,687000,687000,0
|
|
20241107,182400,2864534000,687000,687000,687000,687000,0
|
|
20241107,182300,2864534000,687000,687000,687000,687000,0
|
|
20241107,182200,2864534000,687000,687000,687000,687000,0
|
|
20241107,182100,2864534000,687000,687000,687000,687000,0
|
|
20241107,182000,2864534000,687000,687000,687000,687000,0
|
|
20241107,181900,2864534000,687000,687000,687000,687000,0
|
|
20241107,181800,2864534000,687000,687000,687000,687000,0
|
|
20241107,181700,2864534000,687000,687000,687000,687000,0
|
|
20241107,181600,2864534000,687000,687000,687000,687000,0
|
|
20241107,181500,2864534000,687000,687000,687000,687000,0
|
|
20241107,181400,2864534000,687000,687000,687000,687000,0
|
|
20241107,181300,2864534000,687000,687000,687000,687000,0
|
|
20241107,181200,2864534000,687000,687000,687000,687000,0
|
|
20241107,181100,2864534000,687000,687000,687000,687000,83
|
|
20241107,181000,2864534000,687000,687000,687000,687000,0
|
|
20241107,180900,2864534000,687000,687000,687000,687000,0
|
|
20241107,180800,2864534000,687000,687000,687000,687000,0
|
|
20241107,180700,2864534000,687000,687000,687000,687000,0
|
|
20241107,180600,2864534000,687000,687000,687000,687000,0
|
|
20241107,180500,2864534000,687000,687000,687000,687000,0
|
|
20241107,180400,2864534000,687000,687000,687000,687000,0
|
|
20241107,180300,2864534000,687000,687000,687000,687000,0
|
|
20241107,180200,2864534000,687000,687000,687000,687000,0
|
|
20241107,180100,2864534000,687000,687000,687000,687000,0
|
|
20241107,180000,2864534000,687000,687000,687000,687000,0
|
|
20241107,175900,2864534000,687000,687000,687000,687000,0
|
|
20241107,175800,2864534000,687000,687000,687000,687000,0
|
|
20241107,175700,2864534000,687000,687000,687000,687000,0
|
|
20241107,175600,2864534000,687000,687000,687000,687000,0
|
|
20241107,175500,2864534000,687000,687000,687000,687000,0
|
|
20241107,175400,2864534000,687000,687000,687000,687000,0
|
|
20241107,175300,2864534000,687000,687000,687000,687000,0
|
|
20241107,175200,2864534000,687000,687000,687000,687000,0
|
|
20241107,175100,2864534000,687000,687000,687000,687000,0
|
|
20241107,175000,2864534000,687000,687000,687000,687000,0
|
|
20241107,174900,2864534000,687000,687000,687000,687000,0
|
|
20241107,174800,2864534000,687000,687000,687000,687000,0
|
|
20241107,174700,2864534000,687000,687000,687000,687000,0
|
|
20241107,174600,2864534000,687000,687000,687000,687000,0
|
|
20241107,174500,2864534000,687000,687000,687000,687000,0
|
|
20241107,174400,2864534000,687000,687000,687000,687000,0
|
|
20241107,174300,2864534000,687000,687000,687000,687000,0
|
|
20241107,174200,2864534000,687000,687000,687000,687000,0
|
|
20241107,174100,2864534000,687000,687000,687000,687000,83
|
|
20241107,174000,2864534000,687000,687000,687000,687000,0
|
|
20241107,173900,2864534000,687000,687000,687000,687000,0
|
|
20241107,173800,2864534000,687000,687000,687000,687000,0
|
|
20241107,173700,2864534000,687000,687000,687000,687000,0
|
|
20241107,173600,2864534000,687000,687000,687000,687000,0
|
|
20241107,173500,2864534000,687000,687000,687000,687000,0
|
|
20241107,173400,2864534000,687000,687000,687000,687000,0
|
|
20241107,173300,2864534000,687000,687000,687000,687000,0
|
|
20241107,173200,2864534000,687000,687000,687000,687000,0
|
|
20241107,173100,2864534000,687000,687000,687000,687000,0
|
|
20241107,173000,2864534000,687000,687000,687000,687000,0
|
|
20241107,172900,2864534000,687000,687000,687000,687000,0
|
|
20241107,172800,2864534000,687000,687000,687000,687000,0
|
|
20241107,172700,2864534000,687000,687000,687000,687000,0
|
|
20241107,172600,2864534000,687000,687000,687000,687000,0
|
|
20241107,172500,2864534000,687000,687000,687000,687000,0
|
|
20241107,172400,2864534000,687000,687000,687000,687000,0
|
|
20241107,172300,2864534000,687000,687000,687000,687000,0
|
|
20241107,172200,2864534000,687000,687000,687000,687000,0
|
|
20241107,172100,2864534000,687000,687000,687000,687000,0
|
|
20241107,172000,2864534000,687000,687000,687000,687000,0
|
|
20241107,171900,2864534000,687000,687000,687000,687000,0
|
|
20241107,171800,2864534000,687000,687000,687000,687000,0
|
|
20241107,171700,2864534000,687000,687000,687000,687000,0
|
|
20241107,171600,2864534000,687000,687000,687000,687000,0
|
|
20241107,171500,2864534000,687000,687000,687000,687000,0
|
|
20241107,171400,2864534000,687000,687000,687000,687000,0
|
|
20241107,171300,2864534000,687000,687000,687000,687000,0
|
|
20241107,171200,2864534000,687000,687000,687000,687000,0
|
|
20241107,171100,2864534000,687000,687000,687000,687000,83
|
|
20241107,171000,2864534000,687000,687000,687000,687000,0
|
|
20241107,170900,2864534000,687000,687000,687000,687000,0
|
|
20241107,170800,2864534000,687000,687000,687000,687000,0
|
|
20241107,170700,2864534000,687000,687000,687000,687000,0
|
|
20241107,170600,2864534000,687000,687000,687000,687000,0
|
|
20241107,170500,2864534000,687000,687000,687000,687000,0
|
|
20241107,170400,2864534000,687000,687000,687000,687000,0
|
|
20241107,170300,2864534000,687000,687000,687000,687000,0
|
|
20241107,170200,2864534000,687000,687000,687000,687000,0
|
|
20241107,170100,2864534000,687000,687000,687000,687000,0
|
|
20241107,170000,2864534000,687000,687000,687000,687000,0
|
|
20241107,165900,2864534000,687000,687000,687000,687000,0
|
|
20241107,165800,2864534000,687000,687000,687000,687000,0
|
|
20241107,165700,2864534000,687000,687000,687000,687000,0
|
|
20241107,165600,2864534000,687000,687000,687000,687000,0
|
|
20241107,165500,2864534000,687000,687000,687000,687000,0
|
|
20241107,165400,2864534000,687000,687000,687000,687000,0
|
|
20241107,165300,2864534000,687000,687000,687000,687000,0
|
|
20241107,165200,2864534000,687000,687000,687000,687000,0
|
|
20241107,165100,2864534000,687000,687000,687000,687000,0
|
|
20241107,165000,2864534000,687000,687000,687000,687000,0
|
|
20241107,164900,2864534000,687000,687000,687000,687000,0
|
|
20241107,164800,2864534000,687000,687000,687000,687000,0
|
|
20241107,164700,2864534000,687000,687000,687000,687000,0
|
|
20241107,164600,2864534000,687000,687000,687000,687000,0
|
|
20241107,164500,2864534000,687000,687000,687000,687000,0
|
|
20241107,164400,2864534000,687000,687000,687000,687000,0
|
|
20241107,164300,2864534000,687000,687000,687000,687000,0
|
|
20241107,164200,2864534000,687000,687000,687000,687000,0
|
|
20241107,164100,2864534000,687000,687000,687000,687000,83
|
|
20241107,164000,2864534000,687000,687000,687000,687000,0
|
|
20241107,163900,2864534000,687000,687000,687000,687000,0
|
|
20241107,163800,2864534000,687000,687000,687000,687000,0
|
|
20241107,163700,2864534000,687000,687000,687000,687000,0
|
|
20241107,163600,2864534000,687000,687000,687000,687000,0
|
|
20241107,163500,2864534000,687000,687000,687000,687000,0
|
|
20241107,163400,2864534000,687000,687000,687000,687000,0
|
|
20241107,163300,2864534000,687000,687000,687000,687000,0
|
|
20241107,163200,2864534000,687000,687000,687000,687000,0
|
|
20241107,163100,2864534000,687000,687000,687000,687000,0
|
|
20241107,163000,2864534000,687000,687000,687000,687000,0
|
|
20241107,162900,2864534000,687000,687000,687000,687000,0
|
|
20241107,162800,2864534000,687000,687000,687000,687000,0
|
|
20241107,162700,2864534000,687000,687000,687000,687000,0
|
|
20241107,162600,2864534000,687000,687000,687000,687000,0
|
|
20241107,162500,2864534000,687000,687000,687000,687000,0
|
|
20241107,162400,2864534000,687000,687000,687000,687000,0
|
|
20241107,162300,2864534000,687000,687000,687000,687000,0
|
|
20241107,162200,2864534000,687000,687000,687000,687000,0
|
|
20241107,162100,2864534000,687000,687000,687000,687000,0
|
|
20241107,162000,2864534000,687000,687000,687000,687000,0
|
|
20241107,161900,2864534000,687000,687000,687000,687000,0
|
|
20241107,161800,2864534000,687000,687000,687000,687000,0
|
|
20241107,161700,2864534000,687000,687000,687000,687000,0
|
|
20241107,161600,2864534000,687000,687000,687000,687000,0
|
|
20241107,161500,2864534000,687000,687000,687000,687000,0
|
|
20241107,161400,2864534000,687000,687000,687000,687000,0
|
|
20241107,161300,2864534000,687000,687000,687000,687000,0
|
|
20241107,161200,2864534000,687000,687000,687000,687000,0
|
|
20241107,161100,2864534000,687000,687000,687000,687000,83
|
|
20241107,161000,2864534000,687000,687000,687000,687000,0
|
|
20241107,160900,2864534000,687000,687000,687000,687000,0
|
|
20241107,160800,2864534000,687000,687000,687000,687000,0
|
|
20241107,160700,2864534000,687000,687000,687000,687000,0
|
|
20241107,160600,2864534000,687000,687000,687000,687000,0
|
|
20241107,160500,2864534000,687000,687000,687000,687000,0
|
|
20241107,160400,2864534000,687000,687000,687000,687000,0
|
|
20241107,160300,2864534000,687000,687000,687000,687000,0
|
|
20241107,160200,2864534000,687000,687000,687000,687000,0
|
|
20241107,160100,2864534000,687000,687000,687000,687000,0
|
|
20241107,160000,2864534000,687000,687000,687000,687000,0
|
|
20241107,155900,2864534000,687000,687000,687000,687000,0
|
|
20241107,155800,2864534000,687000,687000,687000,687000,0
|
|
20241107,155700,2864534000,687000,687000,687000,687000,0
|
|
20241107,155600,2864534000,687000,687000,687000,687000,0
|
|
20241107,155500,2864534000,687000,687000,687000,687000,0
|
|
20241107,155400,2864534000,687000,687000,687000,687000,0
|
|
20241107,155300,2864534000,687000,687000,687000,687000,0
|
|
20241107,155200,2864534000,687000,687000,687000,687000,0
|
|
20241107,155100,2864534000,687000,687000,687000,687000,0
|
|
20241107,155000,2864534000,687000,687000,687000,687000,0
|
|
20241107,154900,2864534000,687000,687000,687000,687000,0
|
|
20241107,154800,2864534000,687000,687000,687000,687000,0
|
|
20241107,154700,2864534000,687000,687000,687000,687000,0
|
|
20241107,154600,2864534000,687000,687000,687000,687000,0
|
|
20241107,154500,2864534000,687000,687000,687000,687000,0
|
|
20241107,154400,2864534000,687000,687000,687000,687000,0
|
|
20241107,154300,2864534000,687000,687000,687000,687000,0
|
|
20241107,154200,2864534000,687000,687000,687000,687000,0
|
|
20241107,154100,2864534000,687000,687000,687000,687000,83
|
|
20241107,154000,2864534000,687000,687000,687000,687000,0
|
|
20241107,153900,2864534000,687000,687000,687000,687000,0
|
|
20241107,153800,2864534000,687000,687000,687000,687000,0
|
|
20241107,153700,2864534000,687000,687000,687000,687000,0
|
|
20241107,153600,2864534000,687000,687000,687000,687000,0
|
|
20241107,153500,2864534000,687000,687000,687000,687000,0
|
|
20241107,153400,2864534000,687000,687000,687000,687000,0
|
|
20241107,153300,2864534000,687000,687000,687000,687000,0
|
|
20241107,153200,2864534000,687000,687000,687000,687000,0
|
|
20241107,153100,2864534000,687000,687000,687000,687000,0
|
|
20241107,153000,2864534000,687000,687000,687000,687000,83
|
|
20241107,152900,2807513000,683000,683000,683000,683000,0
|
|
20241107,152800,2807513000,683000,683000,683000,683000,0
|
|
20241107,152700,2807513000,683000,683000,683000,683000,0
|
|
20241107,152600,2807513000,683000,683000,683000,683000,0
|
|
20241107,152500,2807513000,683000,683000,683000,683000,0
|
|
20241107,152400,2807513000,683000,683000,683000,683000,0
|
|
20241107,152300,2807513000,683000,683000,683000,683000,0
|
|
20241107,152200,2807513000,683000,683000,683000,683000,0
|
|
20241107,152100,2807513000,683000,683000,683000,683000,0
|
|
20241107,152000,2807513000,683000,683000,683000,683000,0
|
|
20241107,151900,2807513000,683000,683000,683000,678000,24
|
|
20241107,151800,2791203000,680000,683000,683000,679000,42
|
|
20241107,151700,2762556000,680000,681000,683000,680000,19
|
|
20241107,151600,2749623000,683000,681000,683000,681000,19
|
|
20241107,151500,2736677000,680000,679000,680000,679000,21
|
|
20241107,151400,2722398000,678000,678000,678000,678000,3
|
|
20241107,151300,2720364000,679000,679000,679000,679000,3
|
|
20241107,151200,2718327000,679000,678000,679000,678000,6
|
|
20241107,151100,2714255000,679000,679000,679000,679000,1
|
|
20241107,151000,2713576000,678000,678000,678000,678000,1
|
|
20241107,150900,2712898000,678000,678000,680000,678000,22
|
|
20241107,150800,2697960000,677000,677000,677000,677000,1
|
|
20241107,150700,2697283000,677000,677000,677000,677000,2
|
|
20241107,150600,2695929000,679000,676000,679000,676000,2
|
|
20241107,150500,2694574000,676000,679000,679000,676000,9
|
|
20241107,150400,2688487000,677000,677000,677000,673000,113
|
|
20241107,150300,2612248000,678000,676000,678000,676000,56
|
|
20241107,150200,2574380000,675000,675000,676000,675000,19
|
|
20241107,150100,2561539000,675000,679000,679000,675000,3
|
|
20241107,150000,2559510000,675000,680000,681000,675000,102
|
|
20241107,145900,2490449000,680000,675000,680000,675000,19
|
|
20241107,145800,2477562000,678000,677000,678000,676000,51
|
|
20241107,145700,2443054000,677000,676000,677000,676000,19
|
|
20241107,145600,2430193000,675000,673000,680000,673000,11
|
|
20241107,145500,2422781000,674000,677000,680000,674000,185
|
|
20241107,145400,2297837000,680000,682000,682000,677000,42
|
|
20241107,145300,2269283000,683000,683000,683000,683000,14
|
|
20241107,145200,2259721000,683000,682000,683000,682000,4
|
|
20241107,145100,2256991000,683000,684000,684000,682000,40
|
|
20241107,145000,2229704000,684000,686000,686000,684000,27
|
|
20241107,144900,2211188000,686000,685000,686000,685000,14
|
|
20241107,144800,2201594000,685000,685000,685000,685000,21
|
|
20241107,144700,2187209000,684000,684000,685000,684000,5
|
|
20241107,144600,2183787000,685000,686000,686000,684000,9
|
|
20241107,144500,2177622000,686000,685000,686000,684000,11
|
|
20241107,144400,2170082000,685000,685000,686000,683000,19
|
|
20241107,144300,2157067000,685000,682000,685000,682000,6
|
|
20241107,144200,2152965000,684000,684000,684000,684000,4
|
|
20241107,144100,2150229000,682000,684000,684000,682000,4
|
|
20241107,144000,2147497000,682000,682000,684000,682000,15
|
|
20241107,143900,2137253000,682000,684000,684000,681000,11
|
|
20241107,143800,2129754000,684000,683000,684000,679000,4
|
|
20241107,143700,2127024000,683000,679000,684000,676000,24
|
|
20241107,143600,2110721000,678000,685000,686000,678000,199
|
|
20241107,143500,1975210000,681000,686000,686000,681000,48
|
|
20241107,143400,1942346000,686000,689000,691000,686000,88
|
|
20241107,143300,1881786000,690000,691000,691000,689000,11
|
|
20241107,143200,1874193000,690000,691000,691000,690000,4
|
|
20241107,143100,1871431000,691000,690000,691000,689000,9
|
|
20241107,143000,1865219000,691000,690000,691000,690000,21
|
|
20241107,142900,1850726000,689000,689000,689000,688000,14
|
|
20241107,142800,1841085000,689000,689000,689000,689000,5
|
|
20241107,142700,1837640000,689000,689000,689000,689000,0
|
|
20241107,142600,1837640000,689000,689000,689000,689000,13
|
|
20241107,142500,1828683000,688000,689000,689000,688000,7
|
|
20241107,142400,1823861000,689000,689000,689000,689000,4
|
|
20241107,142300,1821105000,689000,690000,690000,689000,11
|
|
20241107,142200,1813524000,690000,694000,695000,690000,145
|
|
20241107,142100,1713331000,695000,694000,695000,694000,4
|
|
20241107,142000,1710553000,693000,692000,693000,692000,5
|
|
20241107,141900,1707089000,691000,691000,691000,691000,0
|
|
20241107,141800,1707089000,691000,691000,691000,691000,0
|
|
20241107,141700,1707089000,691000,692000,692000,691000,80
|
|
20241107,141600,1651807000,693000,694000,695000,693000,18
|
|
20241107,141500,1639325000,693000,693000,693000,693000,1
|
|
20241107,141400,1638632000,694000,694000,694000,694000,6
|
|
20241107,141300,1634468000,693000,693000,693000,693000,0
|
|
20241107,141200,1634468000,693000,693000,693000,693000,0
|
|
20241107,141100,1634468000,693000,693000,693000,692000,32
|
|
20241107,141000,1612321000,693000,695000,695000,693000,13
|
|
20241107,140900,1603300000,695000,696000,696000,695000,9
|
|
20241107,140800,1597041000,696000,696000,696000,696000,2
|
|
20241107,140700,1595649000,696000,696000,696000,696000,6
|
|
20241107,140600,1591473000,696000,697000,697000,696000,9
|
|
20241107,140500,1585207000,696000,696000,696000,696000,0
|
|
20241107,140400,1585207000,696000,696000,696000,696000,4
|
|
20241107,140300,1582423000,696000,696000,696000,696000,5
|
|
20241107,140200,1578943000,696000,697000,697000,696000,6
|
|
20241107,140100,1574765000,696000,696000,696000,696000,0
|
|
20241107,140000,1574765000,696000,696000,697000,696000,6
|
|
20241107,135900,1570587000,695000,695000,695000,695000,0
|
|
20241107,135800,1570587000,695000,695000,695000,695000,0
|
|
20241107,135700,1570587000,695000,696000,696000,695000,10
|
|
20241107,135600,1563635000,695000,695000,695000,695000,0
|
|
20241107,135500,1563635000,695000,696000,696000,695000,13
|
|
20241107,135400,1554598000,695000,695000,695000,695000,0
|
|
20241107,135300,1554598000,695000,695000,695000,695000,5
|
|
20241107,135200,1551123000,696000,696000,696000,696000,4
|
|
20241107,135100,1548339000,696000,696000,696000,696000,11
|
|
20241107,135000,1540683000,697000,697000,697000,697000,6
|
|
20241107,134900,1536501000,698000,697000,698000,697000,5
|
|
20241107,134800,1533013000,697000,697000,697000,697000,2
|
|
20241107,134700,1531619000,696000,696000,696000,696000,2
|
|
20241107,134600,1530227000,696000,697000,697000,695000,4
|
|
20241107,134500,1527442000,697000,697000,697000,697000,4
|
|
20241107,134400,1524654000,697000,698000,698000,697000,7
|
|
20241107,134300,1519773000,697000,697000,697000,697000,3
|
|
20241107,134200,1517682000,697000,697000,697000,697000,4
|
|
20241107,134100,1514894000,697000,696000,697000,696000,6
|
|
20241107,134000,1510716000,695000,695000,695000,695000,0
|
|
20241107,133900,1510716000,695000,695000,695000,695000,6
|
|
20241107,133800,1506546000,694000,694000,694000,694000,0
|
|
20241107,133700,1506546000,694000,694000,694000,694000,2
|
|
20241107,133600,1505158000,694000,692000,694000,690000,25
|
|
20241107,133500,1487850000,692000,692000,692000,692000,0
|
|
20241107,133400,1487850000,692000,695000,695000,692000,18
|
|
20241107,133300,1475373000,695000,696000,696000,695000,6
|
|
20241107,133200,1471202000,695000,696000,696000,695000,4
|
|
20241107,133100,1468421000,695000,697000,697000,695000,18
|
|
20241107,133000,1455905000,697000,696000,697000,696000,5
|
|
20241107,132900,1452421000,697000,696000,697000,696000,4
|
|
20241107,132800,1449635000,697000,696000,697000,696000,6
|
|
20241107,132700,1445454000,697000,696000,697000,696000,6
|
|
20241107,132600,1441275000,696000,696000,696000,696000,2
|
|
20241107,132500,1439883000,696000,696000,696000,695000,6
|
|
20241107,132400,1435708000,697000,695000,697000,695000,10
|
|
20241107,132300,1428751000,694000,693000,694000,693000,6
|
|
20241107,132200,1424591000,692000,693000,693000,692000,7
|
|
20241107,132100,1419741000,694000,694000,694000,694000,10
|
|
20241107,132000,1412801000,694000,693000,698000,693000,33
|
|
20241107,131900,1389880000,692000,691000,692000,691000,6
|
|
20241107,131800,1385732000,690000,690000,690000,689000,9
|
|
20241107,131700,1379523000,689000,689000,689000,689000,8
|
|
20241107,131600,1374011000,689000,689000,689000,689000,2
|
|
20241107,131500,1372633000,689000,687000,689000,687000,17
|
|
20241107,131400,1360933000,686000,686000,686000,686000,13
|
|
20241107,131300,1352015000,686000,687000,688000,686000,76
|
|
20241107,131200,1299791000,687000,690000,690000,687000,90
|
|
20241107,131100,1237817000,690000,690000,690000,690000,5
|
|
20241107,131000,1234367000,690000,690000,690000,690000,8
|
|
20241107,130900,1228847000,690000,690000,690000,690000,0
|
|
20241107,130800,1228847000,690000,690000,690000,690000,1
|
|
20241107,130700,1228157000,690000,691000,691000,690000,9
|
|
20241107,130600,1221939000,691000,691000,691000,691000,0
|
|
20241107,130500,1221939000,691000,691000,691000,691000,0
|
|
20241107,130400,1221939000,691000,691000,691000,691000,13
|
|
20241107,130300,1212956000,691000,691000,691000,691000,0
|
|
20241107,130200,1212956000,691000,691000,691000,691000,5
|
|
20241107,130100,1209501000,692000,692000,692000,692000,16
|
|
20241107,130000,1198429000,693000,693000,693000,693000,16
|
|
20241107,125900,1187341000,694000,694000,694000,694000,2
|
|
20241107,125800,1185953000,694000,694000,694000,694000,0
|
|
20241107,125700,1185953000,694000,696000,696000,694000,54
|
|
20241107,125600,1148451000,697000,697000,697000,697000,0
|
|
20241107,125500,1148451000,697000,697000,697000,697000,10
|
|
20241107,125400,1141481000,697000,697000,697000,697000,0
|
|
20241107,125300,1141481000,697000,697000,697000,697000,1
|
|
20241107,125200,1140784000,697000,697000,697000,697000,0
|
|
20241107,125100,1140784000,697000,698000,698000,697000,3
|
|
20241107,125000,1138691000,698000,699000,699000,698000,5
|
|
20241107,124900,1135199000,699000,699000,699000,699000,2
|
|
20241107,124800,1133801000,699000,699000,699000,699000,7
|
|
20241107,124700,1128908000,699000,699000,699000,699000,3
|
|
20241107,124600,1126811000,699000,699000,699000,699000,5
|
|
20241107,124500,1123316000,699000,699000,699000,699000,4
|
|
20241107,124400,1120520000,699000,698000,699000,698000,4
|
|
20241107,124300,1117726000,697000,697000,697000,697000,1
|
|
20241107,124200,1117029000,698000,698000,698000,698000,4
|
|
20241107,124100,1114237000,698000,697000,698000,697000,6
|
|
20241107,124000,1110053000,696000,696000,696000,696000,0
|
|
20241107,123900,1110053000,696000,697000,697000,696000,3
|
|
20241107,123800,1107963000,697000,697000,697000,697000,2
|
|
20241107,123700,1106569000,697000,697000,697000,697000,6
|
|
20241107,123600,1102387000,697000,696000,697000,696000,3
|
|
20241107,123500,1100297000,697000,696000,697000,696000,9
|
|
20241107,123400,1094031000,695000,695000,695000,695000,0
|
|
20241107,123300,1094031000,695000,695000,695000,695000,1
|
|
20241107,123200,1093336000,695000,697000,697000,695000,29
|
|
20241107,123100,1073148000,697000,697000,697000,697000,10
|
|
20241107,123000,1066178000,697000,698000,698000,697000,5
|
|
20241107,122900,1062691000,698000,698000,698000,698000,7
|
|
20241107,122800,1057805000,698000,698000,698000,698000,1
|
|
20241107,122700,1057107000,698000,698000,698000,698000,1
|
|
20241107,122600,1056409000,698000,699000,699000,698000,13
|
|
20241107,122500,1047331000,699000,699000,699000,699000,3
|
|
20241107,122400,1045234000,699000,699000,699000,699000,5
|
|
20241107,122300,1041739000,699000,699000,699000,699000,3
|
|
20241107,122200,1039642000,699000,699000,699000,699000,1
|
|
20241107,122100,1038943000,699000,699000,699000,699000,5
|
|
20241107,122000,1035448000,699000,699000,699000,699000,2
|
|
20241107,121900,1034050000,699000,699000,699000,699000,3
|
|
20241107,121800,1031953000,699000,699000,699000,699000,4
|
|
20241107,121700,1029157000,699000,700000,700000,699000,7
|
|
20241107,121600,1024262000,699000,699000,699000,699000,6
|
|
20241107,121500,1020068000,699000,698000,699000,698000,3
|
|
20241107,121400,1017972000,699000,699000,699000,699000,2
|
|
20241107,121300,1016574000,698000,698000,698000,698000,0
|
|
20241107,121200,1016574000,698000,698000,698000,698000,2
|
|
20241107,121100,1015178000,698000,698000,698000,698000,6
|
|
20241107,121000,1010990000,698000,698000,698000,698000,1
|
|
20241107,120900,1010292000,698000,698000,698000,698000,5
|
|
20241107,120800,1006802000,697000,697000,697000,697000,0
|
|
20241107,120700,1006802000,697000,697000,697000,697000,8
|
|
20241107,120600,1001226000,697000,697000,697000,697000,0
|
|
20241107,120500,1001226000,697000,697000,697000,697000,1
|
|
20241107,120400,1000529000,697000,698000,698000,697000,8
|
|
20241107,120300,994951000,698000,698000,698000,698000,2
|
|
20241107,120200,993555000,698000,698000,698000,698000,5
|
|
20241107,120100,990065000,698000,698000,698000,698000,2
|
|
20241107,120000,988669000,698000,698000,698000,698000,5
|
|
20241107,115900,985179000,698000,698000,698000,698000,5
|
|
20241107,115800,981689000,698000,698000,698000,698000,0
|
|
20241107,115700,981689000,698000,698000,698000,698000,5
|
|
20241107,115600,978199000,698000,698000,698000,698000,2
|
|
20241107,115500,976803000,698000,699000,699000,698000,10
|
|
20241107,115400,969821000,699000,699000,699000,699000,5
|
|
20241107,115300,966326000,699000,700000,700000,699000,3
|
|
20241107,115200,964227000,700000,700000,700000,700000,4
|
|
20241107,115100,961427000,700000,700000,700000,700000,2
|
|
20241107,115000,960027000,700000,700000,700000,699000,7
|
|
20241107,114900,955128000,700000,700000,700000,700000,2
|
|
20241107,114800,953728000,700000,700000,700000,700000,4
|
|
20241107,114700,950928000,700000,700000,700000,700000,2
|
|
20241107,114600,949528000,700000,700000,700000,700000,80
|
|
20241107,114500,893528000,701000,701000,701000,701000,0
|
|
20241107,114400,893528000,701000,701000,701000,701000,0
|
|
20241107,114300,893528000,701000,701000,701000,701000,2
|
|
20241107,114200,892126000,701000,701000,701000,701000,0
|
|
20241107,114100,892126000,701000,701000,701000,701000,2
|
|
20241107,114000,890724000,700000,700000,700000,700000,0
|
|
20241107,113900,890724000,700000,700000,700000,700000,1
|
|
20241107,113800,890024000,700000,700000,700000,700000,1
|
|
20241107,113700,889324000,700000,700000,700000,700000,0
|
|
20241107,113600,889324000,700000,700000,700000,700000,1
|
|
20241107,113500,888624000,700000,700000,700000,700000,0
|
|
20241107,113400,888624000,700000,700000,700000,700000,0
|
|
20241107,113300,888624000,700000,700000,700000,700000,0
|
|
20241107,113200,888624000,700000,700000,700000,700000,1
|
|
20241107,113100,887924000,701000,701000,701000,701000,0
|
|
20241107,113000,887924000,701000,701000,701000,701000,0
|
|
20241107,112900,887924000,701000,700000,701000,700000,3
|
|
20241107,112800,885822000,701000,701000,701000,701000,0
|
|
20241107,112700,885822000,701000,701000,701000,701000,1
|
|
20241107,112600,885121000,701000,701000,701000,701000,1
|
|
20241107,112500,884420000,701000,701000,701000,701000,0
|
|
20241107,112400,884420000,701000,701000,701000,701000,0
|
|
20241107,112300,884420000,701000,701000,701000,701000,0
|
|
20241107,112200,884420000,701000,701000,701000,701000,1
|
|
20241107,112100,883719000,702000,702000,702000,702000,0
|
|
20241107,112000,883719000,702000,702000,702000,702000,0
|
|
20241107,111900,883719000,702000,700000,702000,700000,61
|
|
20241107,111800,840991000,701000,701000,701000,701000,5
|
|
20241107,111700,837486000,702000,702000,702000,702000,0
|
|
20241107,111600,837486000,702000,702000,702000,702000,0
|
|
20241107,111500,837486000,702000,702000,702000,702000,0
|
|
20241107,111400,837486000,702000,702000,702000,702000,1
|
|
20241107,111300,836784000,701000,701000,701000,701000,1
|
|
20241107,111200,836083000,700000,700000,700000,700000,0
|
|
20241107,111100,836083000,700000,700000,700000,700000,1
|
|
20241107,111000,835383000,700000,700000,700000,700000,0
|
|
20241107,110900,835383000,700000,700000,700000,700000,0
|
|
20241107,110800,835383000,700000,700000,700000,700000,1
|
|
20241107,110700,834683000,700000,700000,700000,700000,0
|
|
20241107,110600,834683000,700000,700000,700000,700000,0
|
|
20241107,110500,834683000,700000,701000,701000,700000,40
|
|
20241107,110400,806678000,700000,700000,700000,700000,1
|
|
20241107,110300,805978000,700000,700000,700000,700000,0
|
|
20241107,110200,805978000,700000,700000,700000,700000,0
|
|
20241107,110100,805978000,700000,700000,700000,700000,0
|
|
20241107,110000,805978000,700000,700000,700000,700000,1
|
|
20241107,105900,805278000,700000,700000,700000,700000,0
|
|
20241107,105800,805278000,700000,700000,700000,700000,0
|
|
20241107,105700,805278000,700000,700000,700000,700000,6
|
|
20241107,105600,801078000,700000,700000,700000,700000,0
|
|
20241107,105500,801078000,700000,700000,700000,700000,5
|
|
20241107,105400,797578000,700000,700000,700000,700000,0
|
|
20241107,105300,797578000,700000,700000,700000,700000,16
|
|
20241107,105200,786378000,700000,700000,700000,700000,0
|
|
20241107,105100,786378000,700000,700000,700000,700000,1
|
|
20241107,105000,785678000,700000,700000,700000,700000,3
|
|
20241107,104900,783578000,700000,700000,700000,700000,0
|
|
20241107,104800,783578000,700000,700000,700000,700000,12
|
|
20241107,104700,775178000,700000,700000,700000,700000,2
|
|
20241107,104600,773778000,700000,700000,700000,700000,1
|
|
20241107,104500,773078000,700000,700000,700000,700000,2
|
|
20241107,104400,771678000,700000,700000,700000,700000,1
|
|
20241107,104300,770978000,702000,699000,702000,699000,12
|
|
20241107,104200,762568000,700000,700000,700000,700000,4
|
|
20241107,104100,759768000,700000,700000,700000,700000,6
|
|
20241107,104000,755568000,700000,699000,700000,699000,4
|
|
20241107,103900,752769000,701000,700000,701000,700000,4
|
|
20241107,103800,749967000,700000,700000,700000,700000,19
|
|
20241107,103700,736667000,700000,700000,700000,700000,0
|
|
20241107,103600,736667000,700000,700000,700000,700000,1
|
|
20241107,103500,735967000,700000,700000,700000,700000,5
|
|
20241107,103400,732467000,700000,700000,700000,700000,0
|
|
20241107,103300,732467000,700000,700000,700000,700000,2
|
|
20241107,103200,731067000,699000,700000,700000,699000,3
|
|
20241107,103100,728968000,700000,700000,700000,700000,6
|
|
20241107,103000,724768000,700000,700000,700000,700000,4
|
|
20241107,102900,721968000,700000,700000,700000,699000,4
|
|
20241107,102800,719169000,700000,700000,700000,700000,4
|
|
20241107,102700,716369000,700000,699000,700000,699000,6
|
|
20241107,102600,712171000,699000,699000,699000,699000,2
|
|
20241107,102500,710773000,698000,700000,700000,698000,15
|
|
20241107,102400,700299000,700000,700000,700000,700000,9
|
|
20241107,102300,693999000,700000,700000,700000,700000,2
|
|
20241107,102200,692599000,700000,700000,700000,700000,10
|
|
20241107,102100,685599000,700000,700000,700000,700000,5
|
|
20241107,102000,682099000,701000,700000,701000,700000,9
|
|
20241107,101900,675795000,700000,700000,700000,700000,4
|
|
20241107,101800,672995000,701000,700000,701000,699000,4
|
|
20241107,101700,670195000,700000,700000,700000,700000,4
|
|
20241107,101600,667395000,700000,700000,700000,700000,4
|
|
20241107,101500,664595000,700000,700000,700000,699000,10
|
|
20241107,101400,657596000,699000,699000,699000,699000,4
|
|
20241107,101300,654800000,699000,698000,699000,698000,13
|
|
20241107,101200,645716000,698000,699000,699000,698000,10
|
|
20241107,101100,638729000,699000,700000,700000,699000,8
|
|
20241107,101000,633130000,705000,698000,705000,698000,181
|
|
20241107,100900,505771000,697000,697000,697000,697000,4
|
|
20241107,100800,502983000,697000,696000,697000,696000,3
|
|
20241107,100700,500893000,697000,696000,697000,696000,5
|
|
20241107,100600,497412000,695000,696000,696000,695000,5
|
|
20241107,100500,493935000,695000,695000,695000,695000,3
|
|
20241107,100400,491850000,695000,695000,695000,695000,5
|
|
20241107,100300,488375000,695000,694000,695000,694000,5
|
|
20241107,100200,484902000,694000,694000,694000,694000,1
|
|
20241107,100100,484208000,694000,693000,694000,692000,6
|
|
20241107,100000,480049000,693000,693000,693000,693000,31
|
|
20241107,095900,458566000,694000,695000,695000,694000,23
|
|
20241107,095800,442602000,695000,695000,695000,695000,7
|
|
20241107,095700,437737000,696000,696000,696000,696000,4
|
|
20241107,095600,434953000,696000,696000,696000,696000,8
|
|
20241107,095500,429385000,697000,698000,698000,697000,9
|
|
20241107,095400,423109000,697000,699000,699000,697000,3
|
|
20241107,095300,421014000,698000,698000,699000,697000,9
|
|
20241107,095200,414730000,699000,698000,699000,698000,7
|
|
20241107,095100,409839000,699000,698000,699000,698000,7
|
|
20241107,095000,404951000,697000,698000,699000,697000,9
|
|
20241107,094900,398672000,698000,697000,698000,697000,11
|
|
20241107,094800,390997000,697000,697000,697000,697000,1
|
|
20241107,094700,390300000,696000,696000,696000,696000,0
|
|
20241107,094600,390300000,696000,696000,696000,696000,1
|
|
20241107,094500,389604000,696000,697000,697000,696000,13
|
|
20241107,094400,380550000,698000,698000,698000,698000,2
|
|
20241107,094300,379154000,699000,699000,699000,698000,4
|
|
20241107,094200,376359000,699000,698000,699000,698000,9
|
|
20241107,094100,370076000,697000,697000,697000,697000,2
|
|
20241107,094000,368682000,697000,697000,697000,697000,4
|
|
20241107,093900,365894000,698000,697000,698000,697000,5
|
|
20241107,093800,362407000,696000,696000,696000,696000,0
|
|
20241107,093700,362407000,696000,696000,696000,696000,5
|
|
20241107,093600,358927000,696000,696000,696000,696000,0
|
|
20241107,093500,358927000,696000,696000,697000,696000,7
|
|
20241107,093400,354054000,696000,698000,698000,696000,27
|
|
20241107,093300,335256000,698000,698000,699000,698000,7
|
|
20241107,093200,330368000,698000,698000,698000,698000,6
|
|
20241107,093100,326180000,698000,698000,698000,698000,0
|
|
20241107,093000,326180000,698000,698000,698000,698000,13
|
|
20241107,092900,317106000,698000,697000,698000,696000,24
|
|
20241107,092800,300394000,697000,699000,699000,697000,36
|
|
20241107,092700,275271000,698000,705000,705000,698000,59
|
|
20241107,092600,233952000,704000,702000,704000,702000,14
|
|
20241107,092500,224113000,700000,700000,700000,700000,2
|
|
20241107,092400,222713000,701000,699000,701000,699000,4
|
|
20241107,092300,219915000,699000,699000,699000,699000,4
|
|
20241107,092200,217119000,699000,700000,700000,699000,13
|
|
20241107,092100,208029000,701000,699000,701000,699000,37
|
|
20241107,092000,182117000,696000,696000,696000,696000,0
|
|
20241107,091900,182117000,696000,696000,696000,696000,0
|
|
20241107,091800,182117000,696000,698000,698000,696000,15
|
|
20241107,091700,171659000,697000,697000,697000,697000,3
|
|
20241107,091600,169568000,696000,696000,696000,696000,2
|
|
20241107,091500,168176000,695000,695000,695000,695000,1
|
|
20241107,091400,167481000,695000,695000,695000,695000,0
|
|
20241107,091300,167481000,695000,695000,695000,695000,7
|
|
20241107,091200,162616000,693000,692000,693000,692000,19
|
|
20241107,091100,149461000,693000,693000,693000,693000,40
|
|
20241107,091000,121741000,693000,697000,697000,693000,51
|
|
20241107,090900,86254000,697000,698000,698000,697000,10
|
|
20241107,090800,79281000,698000,698000,698000,698000,6
|
|
20241107,090700,75093000,698000,701000,701000,698000,49
|
|
20241107,090600,40793000,701000,701000,701000,701000,6
|
|
20241107,090500,36587000,703000,702000,703000,702000,8
|
|
20241107,090400,30969000,706000,706000,706000,706000,0
|
|
20241107,090300,30969000,706000,703000,706000,703000,10
|
|
20241107,090200,23936000,704000,704000,704000,704000,17
|
|
20241107,090100,11968000,704000,704000,704000,704000,0
|
|
20241107,090000,11968000,704000,704000,704000,704000,17
|