620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,191700,252420900,9720,9720,9720,9720,313
|
|
20241106,191600,252420900,9720,9720,9720,9720,0
|
|
20241106,191500,252420900,9720,9720,9720,9720,0
|
|
20241106,191400,252420900,9720,9720,9720,9720,0
|
|
20241106,191300,252420900,9720,9720,9720,9720,0
|
|
20241106,191200,252420900,9720,9720,9720,9720,0
|
|
20241106,191100,252420900,9720,9720,9720,9720,0
|
|
20241106,191000,252420900,9720,9720,9720,9720,0
|
|
20241106,190900,252420900,9720,9720,9720,9720,0
|
|
20241106,190800,252420900,9720,9720,9720,9720,0
|
|
20241106,190700,252420900,9720,9720,9720,9720,0
|
|
20241106,190600,252420900,9720,9720,9720,9720,0
|
|
20241106,190500,252420900,9720,9720,9720,9720,0
|
|
20241106,190400,252420900,9720,9720,9720,9720,0
|
|
20241106,190300,252420900,9720,9720,9720,9720,0
|
|
20241106,190200,252420900,9720,9720,9720,9720,0
|
|
20241106,190100,252420900,9720,9720,9720,9720,0
|
|
20241106,190000,252420900,9720,9720,9720,9720,0
|
|
20241106,185900,252420900,9720,9720,9720,9720,0
|
|
20241106,185800,252420900,9720,9720,9720,9720,0
|
|
20241106,185700,252420900,9720,9720,9720,9720,0
|
|
20241106,185600,252420900,9720,9720,9720,9720,0
|
|
20241106,185500,252420900,9720,9720,9720,9720,0
|
|
20241106,185400,252420900,9720,9720,9720,9720,0
|
|
20241106,185300,252420900,9720,9720,9720,9720,0
|
|
20241106,185200,252420900,9720,9720,9720,9720,0
|
|
20241106,185100,252420900,9720,9720,9720,9720,0
|
|
20241106,185000,252420900,9720,9720,9720,9720,0
|
|
20241106,184900,252420900,9720,9720,9720,9720,0
|
|
20241106,184800,252420900,9720,9720,9720,9720,0
|
|
20241106,184700,252420900,9720,9720,9720,9720,313
|
|
20241106,184600,252420900,9720,9720,9720,9720,0
|
|
20241106,184500,252420900,9720,9720,9720,9720,0
|
|
20241106,184400,252420900,9720,9720,9720,9720,0
|
|
20241106,184300,252420900,9720,9720,9720,9720,0
|
|
20241106,184200,252420900,9720,9720,9720,9720,0
|
|
20241106,184100,252420900,9720,9720,9720,9720,0
|
|
20241106,184000,252420900,9720,9720,9720,9720,0
|
|
20241106,183900,252420900,9720,9720,9720,9720,0
|
|
20241106,183800,252420900,9720,9720,9720,9720,0
|
|
20241106,183700,252420900,9720,9720,9720,9720,0
|
|
20241106,183600,252420900,9720,9720,9720,9720,0
|
|
20241106,183500,252420900,9720,9720,9720,9720,0
|
|
20241106,183400,252420900,9720,9720,9720,9720,0
|
|
20241106,183300,252420900,9720,9720,9720,9720,0
|
|
20241106,183200,252420900,9720,9720,9720,9720,0
|
|
20241106,183100,252420900,9720,9720,9720,9720,0
|
|
20241106,183000,252420900,9720,9720,9720,9720,0
|
|
20241106,182900,252420900,9720,9720,9720,9720,0
|
|
20241106,182800,252420900,9720,9720,9720,9720,0
|
|
20241106,182700,252420900,9720,9720,9720,9720,0
|
|
20241106,182600,252420900,9720,9720,9720,9720,0
|
|
20241106,182500,252420900,9720,9720,9720,9720,0
|
|
20241106,182400,252420900,9720,9720,9720,9720,0
|
|
20241106,182300,252420900,9720,9720,9720,9720,0
|
|
20241106,182200,252420900,9720,9720,9720,9720,0
|
|
20241106,182100,252420900,9720,9720,9720,9720,0
|
|
20241106,182000,252420900,9720,9720,9720,9720,0
|
|
20241106,181900,252420900,9720,9720,9720,9720,0
|
|
20241106,181800,252420900,9720,9720,9720,9720,0
|
|
20241106,181700,252420900,9720,9720,9720,9720,313
|
|
20241106,181600,252420900,9720,9720,9720,9720,0
|
|
20241106,181500,252420900,9720,9720,9720,9720,0
|
|
20241106,181400,252420900,9720,9720,9720,9720,0
|
|
20241106,181300,252420900,9720,9720,9720,9720,0
|
|
20241106,181200,252420900,9720,9720,9720,9720,0
|
|
20241106,181100,252420900,9720,9720,9720,9720,0
|
|
20241106,181000,252420900,9720,9720,9720,9720,0
|
|
20241106,180900,252420900,9720,9720,9720,9720,0
|
|
20241106,180800,252420900,9720,9720,9720,9720,0
|
|
20241106,180700,252420900,9720,9720,9720,9720,0
|
|
20241106,180600,252420900,9720,9720,9720,9720,0
|
|
20241106,180500,252420900,9720,9720,9720,9720,0
|
|
20241106,180400,252420900,9720,9720,9720,9720,0
|
|
20241106,180300,252420900,9720,9720,9720,9720,0
|
|
20241106,180200,252420900,9720,9720,9720,9720,0
|
|
20241106,180100,252420900,9720,9720,9720,9720,0
|
|
20241106,180000,252420900,9720,9720,9720,9720,0
|
|
20241106,175900,252420900,9720,9720,9720,9720,0
|
|
20241106,175800,252420900,9720,9720,9720,9720,0
|
|
20241106,175700,252420900,9720,9720,9720,9720,0
|
|
20241106,175600,252420900,9720,9720,9720,9720,0
|
|
20241106,175500,252420900,9720,9720,9720,9720,0
|
|
20241106,175400,252420900,9720,9720,9720,9720,0
|
|
20241106,175300,252420900,9720,9720,9720,9720,0
|
|
20241106,175200,252420900,9720,9720,9720,9720,0
|
|
20241106,175100,252420900,9720,9720,9720,9720,0
|
|
20241106,175000,252420900,9720,9720,9720,9720,0
|
|
20241106,174900,252420900,9720,9720,9720,9720,0
|
|
20241106,174800,252420900,9720,9720,9720,9720,0
|
|
20241106,174700,252420900,9720,9720,9720,9720,313
|
|
20241106,174600,252420900,9720,9720,9720,9720,0
|
|
20241106,174500,252420900,9720,9720,9720,9720,0
|
|
20241106,174400,252420900,9720,9720,9720,9720,0
|
|
20241106,174300,252420900,9720,9720,9720,9720,0
|
|
20241106,174200,252420900,9720,9720,9720,9720,0
|
|
20241106,174100,252420900,9720,9720,9720,9720,0
|
|
20241106,174000,252420900,9720,9720,9720,9720,0
|
|
20241106,173900,252420900,9720,9720,9720,9720,0
|
|
20241106,173800,252420900,9720,9720,9720,9720,0
|
|
20241106,173700,252420900,9720,9720,9720,9720,0
|
|
20241106,173600,252420900,9720,9720,9720,9720,0
|
|
20241106,173500,252420900,9720,9720,9720,9720,0
|
|
20241106,173400,252420900,9720,9720,9720,9720,0
|
|
20241106,173300,252420900,9720,9720,9720,9720,0
|
|
20241106,173200,252420900,9720,9720,9720,9720,0
|
|
20241106,173100,252420900,9720,9720,9720,9720,0
|
|
20241106,173000,252420900,9720,9720,9720,9720,0
|
|
20241106,172900,252420900,9720,9720,9720,9720,0
|
|
20241106,172800,252420900,9720,9720,9720,9720,0
|
|
20241106,172700,252420900,9720,9720,9720,9720,0
|
|
20241106,172600,252420900,9720,9720,9720,9720,0
|
|
20241106,172500,252420900,9720,9720,9720,9720,0
|
|
20241106,172400,252420900,9720,9720,9720,9720,0
|
|
20241106,172300,252420900,9720,9720,9720,9720,0
|
|
20241106,172200,252420900,9720,9720,9720,9720,0
|
|
20241106,172100,252420900,9720,9720,9720,9720,0
|
|
20241106,172000,252420900,9720,9720,9720,9720,0
|
|
20241106,171900,252420900,9720,9720,9720,9720,0
|
|
20241106,171800,252420900,9720,9720,9720,9720,0
|
|
20241106,171700,252420900,9720,9720,9720,9720,313
|
|
20241106,171600,252420900,9720,9720,9720,9720,0
|
|
20241106,171500,252420900,9720,9720,9720,9720,0
|
|
20241106,171400,252420900,9720,9720,9720,9720,0
|
|
20241106,171300,252420900,9720,9720,9720,9720,0
|
|
20241106,171200,252420900,9720,9720,9720,9720,0
|
|
20241106,171100,252420900,9720,9720,9720,9720,0
|
|
20241106,171000,252420900,9720,9720,9720,9720,0
|
|
20241106,170900,252420900,9720,9720,9720,9720,0
|
|
20241106,170800,252420900,9720,9720,9720,9720,0
|
|
20241106,170700,252420900,9720,9720,9720,9720,0
|
|
20241106,170600,252420900,9720,9720,9720,9720,0
|
|
20241106,170500,252420900,9720,9720,9720,9720,0
|
|
20241106,170400,252420900,9720,9720,9720,9720,0
|
|
20241106,170300,252420900,9720,9720,9720,9720,0
|
|
20241106,170200,252420900,9720,9720,9720,9720,0
|
|
20241106,170100,252420900,9720,9720,9720,9720,0
|
|
20241106,170000,252420900,9720,9720,9720,9720,0
|
|
20241106,165900,252420900,9720,9720,9720,9720,0
|
|
20241106,165800,252420900,9720,9720,9720,9720,0
|
|
20241106,165700,252420900,9720,9720,9720,9720,0
|
|
20241106,165600,252420900,9720,9720,9720,9720,0
|
|
20241106,165500,252420900,9720,9720,9720,9720,0
|
|
20241106,165400,252420900,9720,9720,9720,9720,0
|
|
20241106,165300,252420900,9720,9720,9720,9720,0
|
|
20241106,165200,252420900,9720,9720,9720,9720,0
|
|
20241106,165100,252420900,9720,9720,9720,9720,0
|
|
20241106,165000,252420900,9720,9720,9720,9720,0
|
|
20241106,164900,252420900,9720,9720,9720,9720,0
|
|
20241106,164800,252420900,9720,9720,9720,9720,0
|
|
20241106,164700,252420900,9720,9720,9720,9720,313
|
|
20241106,164600,252420900,9720,9720,9720,9720,0
|
|
20241106,164500,252420900,9720,9720,9720,9720,0
|
|
20241106,164400,252420900,9720,9720,9720,9720,0
|
|
20241106,164300,252420900,9720,9720,9720,9720,0
|
|
20241106,164200,252420900,9720,9720,9720,9720,0
|
|
20241106,164100,252420900,9720,9720,9720,9720,0
|
|
20241106,164000,252420900,9720,9720,9720,9720,0
|
|
20241106,163900,252420900,9720,9720,9720,9720,0
|
|
20241106,163800,252420900,9720,9720,9720,9720,0
|
|
20241106,163700,252420900,9720,9720,9720,9720,0
|
|
20241106,163600,252420900,9720,9720,9720,9720,0
|
|
20241106,163500,252420900,9720,9720,9720,9720,0
|
|
20241106,163400,252420900,9720,9720,9720,9720,0
|
|
20241106,163300,252420900,9720,9720,9720,9720,0
|
|
20241106,163200,252420900,9720,9720,9720,9720,0
|
|
20241106,163100,252420900,9720,9720,9720,9720,0
|
|
20241106,163000,252420900,9720,9720,9720,9720,0
|
|
20241106,162900,252420900,9720,9720,9720,9720,0
|
|
20241106,162800,252420900,9720,9720,9720,9720,0
|
|
20241106,162700,252420900,9720,9720,9720,9720,0
|
|
20241106,162600,252420900,9720,9720,9720,9720,0
|
|
20241106,162500,252420900,9720,9720,9720,9720,0
|
|
20241106,162400,252420900,9720,9720,9720,9720,0
|
|
20241106,162300,252420900,9720,9720,9720,9720,0
|
|
20241106,162200,252420900,9720,9720,9720,9720,0
|
|
20241106,162100,252420900,9720,9720,9720,9720,0
|
|
20241106,162000,252420900,9720,9720,9720,9720,0
|
|
20241106,161900,252420900,9720,9720,9720,9720,0
|
|
20241106,161800,252420900,9720,9720,9720,9720,0
|
|
20241106,161700,252420900,9720,9720,9720,9720,313
|
|
20241106,161600,252420900,9720,9720,9720,9720,0
|
|
20241106,161500,252420900,9720,9720,9720,9720,0
|
|
20241106,161400,252420900,9720,9720,9720,9720,0
|
|
20241106,161300,252420900,9720,9720,9720,9720,0
|
|
20241106,161200,252420900,9720,9720,9720,9720,0
|
|
20241106,161100,252420900,9720,9720,9720,9720,0
|
|
20241106,161000,252420900,9720,9720,9720,9720,0
|
|
20241106,160900,252420900,9720,9720,9720,9720,0
|
|
20241106,160800,252420900,9720,9720,9720,9720,0
|
|
20241106,160700,252420900,9720,9720,9720,9720,0
|
|
20241106,160600,252420900,9720,9720,9720,9720,0
|
|
20241106,160500,252420900,9720,9720,9720,9720,0
|
|
20241106,160400,252420900,9720,9720,9720,9720,0
|
|
20241106,160300,252420900,9720,9720,9720,9720,0
|
|
20241106,160200,252420900,9720,9720,9720,9720,0
|
|
20241106,160100,252420900,9720,9720,9720,9720,0
|
|
20241106,160000,252420900,9720,9720,9720,9720,0
|
|
20241106,155900,252420900,9720,9720,9720,9720,0
|
|
20241106,155800,252420900,9720,9720,9720,9720,0
|
|
20241106,155700,252420900,9720,9720,9720,9720,0
|
|
20241106,155600,252420900,9720,9720,9720,9720,0
|
|
20241106,155500,252420900,9720,9720,9720,9720,0
|
|
20241106,155400,252420900,9720,9720,9720,9720,0
|
|
20241106,155300,252420900,9720,9720,9720,9720,0
|
|
20241106,155200,252420900,9720,9720,9720,9720,0
|
|
20241106,155100,252420900,9720,9720,9720,9720,0
|
|
20241106,155000,252420900,9720,9720,9720,9720,0
|
|
20241106,154900,252420900,9720,9720,9720,9720,0
|
|
20241106,154800,252420900,9720,9720,9720,9720,0
|
|
20241106,154700,252420900,9720,9720,9720,9720,313
|
|
20241106,154600,252420900,9720,9720,9720,9720,0
|
|
20241106,154500,252420900,9720,9720,9720,9720,0
|
|
20241106,154400,252420900,9720,9720,9720,9720,0
|
|
20241106,154300,252420900,9720,9720,9720,9720,0
|
|
20241106,154200,252420900,9720,9720,9720,9720,0
|
|
20241106,154100,252420900,9720,9720,9720,9720,0
|
|
20241106,154000,252420900,9720,9720,9720,9720,0
|
|
20241106,153900,252420900,9720,9720,9720,9720,0
|
|
20241106,153800,252420900,9720,9720,9720,9720,0
|
|
20241106,153700,252420900,9720,9720,9720,9720,0
|
|
20241106,153600,252420900,9720,9720,9720,9720,0
|
|
20241106,153500,252420900,9720,9720,9720,9720,0
|
|
20241106,153400,252420900,9720,9720,9720,9720,0
|
|
20241106,153300,252420900,9720,9720,9720,9720,0
|
|
20241106,153200,252420900,9720,9720,9720,9720,0
|
|
20241106,153100,252420900,9720,9720,9720,9720,0
|
|
20241106,153000,252420900,9720,9720,9720,9720,313
|
|
20241106,152900,249378540,9740,9740,9740,9740,0
|
|
20241106,152800,249378540,9740,9740,9740,9740,0
|
|
20241106,152700,249378540,9740,9740,9740,9740,0
|
|
20241106,152600,249378540,9740,9740,9740,9740,0
|
|
20241106,152500,249378540,9740,9740,9740,9740,0
|
|
20241106,152400,249378540,9740,9740,9740,9740,0
|
|
20241106,152300,249378540,9740,9740,9740,9740,0
|
|
20241106,152200,249378540,9740,9740,9740,9740,0
|
|
20241106,152100,249378540,9740,9740,9740,9740,0
|
|
20241106,152000,249378540,9740,9740,9740,9740,0
|
|
20241106,151900,249378540,9740,9740,9740,9740,15
|
|
20241106,151800,249232440,9740,9740,9740,9740,0
|
|
20241106,151700,249232440,9740,9740,9740,9730,608
|
|
20241106,151600,243314590,9750,9750,9750,9750,0
|
|
20241106,151500,243314590,9750,9760,9760,9750,2
|
|
20241106,151400,243295080,9760,9770,9770,9730,1930
|
|
20241106,151300,224470800,9780,9770,9780,9770,18
|
|
20241106,151200,224294840,9780,9790,9790,9780,133
|
|
20241106,151100,222993980,9800,9800,9800,9800,0
|
|
20241106,151000,222993980,9800,9810,9810,9800,42
|
|
20241106,150900,222582120,9810,9830,9830,9810,653
|
|
20241106,150800,216166190,9850,9850,9850,9850,500
|
|
20241106,150700,211241190,9890,9890,9890,9890,0
|
|
20241106,150600,211241190,9890,9890,9890,9890,0
|
|
20241106,150500,211241190,9890,9890,9890,9890,0
|
|
20241106,150400,211241190,9890,9890,9890,9890,0
|
|
20241106,150300,211241190,9890,9890,9890,9890,0
|
|
20241106,150200,211241190,9890,9890,9890,9890,5
|
|
20241106,150100,211191740,9890,9890,9890,9890,0
|
|
20241106,150000,211191740,9890,9810,9890,9810,1009
|
|
20241106,145900,201293370,9810,9810,9810,9800,103
|
|
20241106,145800,200282950,9800,9800,9810,9790,14
|
|
20241106,145700,200145650,9810,9800,9810,9800,2
|
|
20241106,145600,200126040,9810,9790,9810,9790,3
|
|
20241106,145500,200096650,9800,9770,9800,9770,409
|
|
20241106,145400,196100540,9780,9780,9780,9780,0
|
|
20241106,145300,196100540,9780,9780,9780,9780,0
|
|
20241106,145200,196100540,9780,9780,9780,9770,915
|
|
20241106,145100,187155910,9780,9780,9800,9780,11
|
|
20241106,145000,187048270,9780,9780,9780,9780,305
|
|
20241106,144900,184065370,9780,9790,9790,9780,1060
|
|
20241106,144800,173698510,9800,9800,9800,9800,0
|
|
20241106,144700,173698510,9800,9790,9800,9790,143
|
|
20241106,144600,172298530,9800,9800,9800,9800,3
|
|
20241106,144500,172269130,9800,9840,9840,9800,2041
|
|
20241106,144400,152243170,9850,9850,9850,9850,3
|
|
20241106,144300,152213620,9860,9860,9860,9860,0
|
|
20241106,144200,152213620,9860,9860,9860,9860,0
|
|
20241106,144100,152213620,9860,9860,9860,9860,0
|
|
20241106,144000,152213620,9860,9860,9860,9860,0
|
|
20241106,143900,152213620,9860,9860,9860,9860,0
|
|
20241106,143800,152213620,9860,9860,9860,9860,0
|
|
20241106,143700,152213620,9860,9860,9860,9860,0
|
|
20241106,143600,152213620,9860,9840,9860,9840,9
|
|
20241106,143500,152125010,9850,9850,9850,9850,1
|
|
20241106,143400,152115160,9840,9850,9850,9820,1732
|
|
20241106,143300,135097310,9850,9850,9850,9850,100
|
|
20241106,143200,134112310,9850,9870,9870,9850,115
|
|
20241106,143100,132979480,9900,9900,9900,9900,0
|
|
20241106,143000,132979480,9900,9900,9900,9900,0
|
|
20241106,142900,132979480,9900,9880,9900,9870,4
|
|
20241106,142800,132939950,9900,9900,9900,9900,1
|
|
20241106,142700,132930050,9860,9890,9900,9860,477
|
|
20241106,142600,128226670,9900,9900,9900,9900,0
|
|
20241106,142500,128226670,9900,9900,9900,9900,0
|
|
20241106,142400,128226670,9900,9900,9900,9900,0
|
|
20241106,142300,128226670,9900,9880,9900,9880,2
|
|
20241106,142200,128206890,9890,9890,9890,9890,0
|
|
20241106,142100,128206890,9890,9890,9890,9890,0
|
|
20241106,142000,128206890,9890,9880,9900,9880,4
|
|
20241106,141900,128167320,9900,9900,9900,9900,0
|
|
20241106,141800,128167320,9900,9900,9900,9900,0
|
|
20241106,141700,128167320,9900,9900,9900,9900,0
|
|
20241106,141600,128167320,9900,9900,9900,9900,0
|
|
20241106,141500,128167320,9900,9900,9900,9900,0
|
|
20241106,141400,128167320,9900,9900,9900,9900,0
|
|
20241106,141300,128167320,9900,9900,9900,9900,0
|
|
20241106,141200,128167320,9900,9870,9900,9870,3
|
|
20241106,141100,128137680,9870,9870,9870,9870,0
|
|
20241106,141000,128137680,9870,9870,9870,9870,0
|
|
20241106,140900,128137680,9870,9870,9870,9870,0
|
|
20241106,140800,128137680,9870,9870,9870,9870,2
|
|
20241106,140700,128117940,9870,9870,9870,9870,0
|
|
20241106,140600,128117940,9870,9870,9870,9870,1
|
|
20241106,140500,128108070,9870,9870,9870,9870,0
|
|
20241106,140400,128108070,9870,9870,9870,9870,1
|
|
20241106,140300,128098200,9850,9850,9850,9850,0
|
|
20241106,140200,128098200,9850,9850,9850,9850,0
|
|
20241106,140100,128098200,9850,9850,9850,9850,0
|
|
20241106,140000,128098200,9850,9850,9850,9850,0
|
|
20241106,135900,128098200,9850,9850,9850,9850,0
|
|
20241106,135800,128098200,9850,9850,9850,9850,0
|
|
20241106,135700,128098200,9850,9850,9850,9850,2
|
|
20241106,135600,128078500,9850,9850,9850,9850,76
|
|
20241106,135500,127329900,9850,9860,9860,9850,34
|
|
20241106,135400,126994850,9850,9850,9850,9850,0
|
|
20241106,135300,126994850,9850,9850,9850,9850,0
|
|
20241106,135200,126994850,9850,9850,9850,9850,0
|
|
20241106,135100,126994850,9850,9850,9850,9850,0
|
|
20241106,135000,126994850,9850,9850,9850,9850,0
|
|
20241106,134900,126994850,9850,9850,9850,9850,0
|
|
20241106,134800,126994850,9850,9850,9850,9850,0
|
|
20241106,134700,126994850,9850,9850,9850,9850,20
|
|
20241106,134600,126797850,9850,9850,9850,9850,0
|
|
20241106,134500,126797850,9850,9850,9850,9850,0
|
|
20241106,134400,126797850,9850,9850,9850,9850,0
|
|
20241106,134300,126797850,9850,9850,9850,9850,0
|
|
20241106,134200,126797850,9850,9850,9850,9850,0
|
|
20241106,134100,126797850,9850,9850,9850,9850,1
|
|
20241106,134000,126788000,9850,9850,9850,9850,0
|
|
20241106,133900,126788000,9850,9850,9850,9850,0
|
|
20241106,133800,126788000,9850,9850,9850,9850,0
|
|
20241106,133700,126788000,9850,9850,9850,9850,101
|
|
20241106,133600,125793150,9850,9850,9850,9850,0
|
|
20241106,133500,125793150,9850,9850,9850,9850,0
|
|
20241106,133400,125793150,9850,9850,9850,9850,10
|
|
20241106,133300,125694650,9840,9840,9840,9840,0
|
|
20241106,133200,125694650,9840,9840,9840,9840,0
|
|
20241106,133100,125694650,9840,9840,9840,9840,0
|
|
20241106,133000,125694650,9840,9840,9840,9840,0
|
|
20241106,132900,125694650,9840,9840,9840,9840,0
|
|
20241106,132800,125694650,9840,9840,9840,9840,47
|
|
20241106,132700,125232170,9830,9830,9830,9830,0
|
|
20241106,132600,125232170,9830,9830,9830,9830,0
|
|
20241106,132500,125232170,9830,9830,9830,9830,149
|
|
20241106,132400,123767500,9830,9830,9830,9830,0
|
|
20241106,132300,123767500,9830,9830,9830,9830,0
|
|
20241106,132200,123767500,9830,9830,9830,9830,0
|
|
20241106,132100,123767500,9830,9830,9830,9830,0
|
|
20241106,132000,123767500,9830,9830,9830,9830,2
|
|
20241106,131900,123747840,9830,9830,9830,9830,36
|
|
20241106,131800,123393960,9820,9820,9820,9820,118
|
|
20241106,131700,122235200,9830,9830,9830,9830,0
|
|
20241106,131600,122235200,9830,9830,9830,9830,0
|
|
20241106,131500,122235200,9830,9830,9830,9830,0
|
|
20241106,131400,122235200,9830,9830,9830,9830,0
|
|
20241106,131300,122235200,9830,9830,9830,9830,1
|
|
20241106,131200,122225370,9830,9830,9830,9830,14
|
|
20241106,131100,122087750,9830,9830,9830,9830,3
|
|
20241106,131000,122058260,9840,9840,9840,9840,0
|
|
20241106,130900,122058260,9840,9840,9840,9840,5
|
|
20241106,130800,122009060,9840,9840,9840,9840,0
|
|
20241106,130700,122009060,9840,9840,9840,9840,0
|
|
20241106,130600,122009060,9840,9880,9880,9840,1629
|
|
20241106,130500,105923310,9880,9880,9880,9880,0
|
|
20241106,130400,105923310,9880,9880,9880,9880,0
|
|
20241106,130300,105923310,9880,9880,9880,9880,10
|
|
20241106,130200,105824510,9900,9890,9900,9890,375
|
|
20241106,130100,102115750,9890,9890,9890,9890,0
|
|
20241106,130000,102115750,9890,9890,9890,9890,50
|
|
20241106,125900,101621250,9890,9890,9890,9890,2
|
|
20241106,125800,101601470,9890,9890,9890,9890,0
|
|
20241106,125700,101601470,9890,9890,9890,9890,0
|
|
20241106,125600,101601470,9890,9890,9890,9890,200
|
|
20241106,125500,99623470,9890,9890,9890,9890,100
|
|
20241106,125400,98634470,9900,9900,9900,9900,0
|
|
20241106,125300,98634470,9900,9900,9900,9900,0
|
|
20241106,125200,98634470,9900,9900,9900,9900,0
|
|
20241106,125100,98634470,9900,9900,9900,9900,0
|
|
20241106,125000,98634470,9900,9900,9900,9900,0
|
|
20241106,124900,98634470,9900,9900,9900,9900,0
|
|
20241106,124800,98634470,9900,9900,9900,9900,0
|
|
20241106,124700,98634470,9900,9900,9900,9900,51
|
|
20241106,124600,98129570,9890,9890,9890,9890,0
|
|
20241106,124500,98129570,9890,9890,9890,9890,0
|
|
20241106,124400,98129570,9890,9890,9890,9890,0
|
|
20241106,124300,98129570,9890,9890,9890,9890,0
|
|
20241106,124200,98129570,9890,9890,9890,9890,0
|
|
20241106,124100,98129570,9890,9890,9890,9890,0
|
|
20241106,124000,98129570,9890,9890,9890,9890,200
|
|
20241106,123900,96151570,9890,9900,9900,9890,1423
|
|
20241106,123800,82077260,9900,9900,9900,9900,1
|
|
20241106,123700,82067360,9900,9900,9900,9900,0
|
|
20241106,123600,82067360,9900,9900,9900,9900,0
|
|
20241106,123500,82067360,9900,9900,9900,9900,0
|
|
20241106,123400,82067360,9900,9900,9900,9900,0
|
|
20241106,123300,82067360,9900,9900,9900,9900,0
|
|
20241106,123200,82067360,9900,9900,9900,9900,0
|
|
20241106,123100,82067360,9900,9900,9900,9900,74
|
|
20241106,123000,81334760,9900,9900,9900,9900,7
|
|
20241106,122900,81265460,9910,9920,9920,9910,3
|
|
20241106,122800,81235710,9920,9920,9920,9920,0
|
|
20241106,122700,81235710,9920,9920,9920,9920,0
|
|
20241106,122600,81235710,9920,9910,9920,9910,20
|
|
20241106,122500,81037410,9930,9930,9930,9930,0
|
|
20241106,122400,81037410,9930,9930,9930,9930,0
|
|
20241106,122300,81037410,9930,9920,9930,9920,11
|
|
20241106,122200,80928280,9930,9930,9930,9930,0
|
|
20241106,122100,80928280,9930,9930,9930,9930,0
|
|
20241106,122000,80928280,9930,9930,9930,9930,0
|
|
20241106,121900,80928280,9930,9930,9930,9930,0
|
|
20241106,121800,80928280,9930,9930,9930,9930,0
|
|
20241106,121700,80928280,9930,9930,9930,9930,0
|
|
20241106,121600,80928280,9930,9930,9930,9930,0
|
|
20241106,121500,80928280,9930,9920,9930,9920,13
|
|
20241106,121400,80799210,9930,9920,9930,9920,2
|
|
20241106,121300,80779360,9930,9930,9930,9930,0
|
|
20241106,121200,80779360,9930,9930,9930,9930,0
|
|
20241106,121100,80779360,9930,9930,9930,9930,0
|
|
20241106,121000,80779360,9930,9920,9930,9920,1000
|
|
20241106,120900,70854190,9910,9910,9910,9910,0
|
|
20241106,120800,70854190,9910,9910,9910,9910,0
|
|
20241106,120700,70854190,9910,9910,9910,9910,10
|
|
20241106,120600,70755090,9910,9910,9910,9910,0
|
|
20241106,120500,70755090,9910,9910,9910,9910,1
|
|
20241106,120400,70745180,9920,9920,9920,9920,0
|
|
20241106,120300,70745180,9920,9920,9920,9920,0
|
|
20241106,120200,70745180,9920,9920,9920,9920,0
|
|
20241106,120100,70745180,9920,9920,9920,9920,0
|
|
20241106,120000,70745180,9920,9920,9920,9920,0
|
|
20241106,115900,70745180,9920,9920,9920,9920,0
|
|
20241106,115800,70745180,9920,9920,9920,9920,0
|
|
20241106,115700,70745180,9920,9920,9920,9920,0
|
|
20241106,115600,70745180,9920,9920,9920,9920,0
|
|
20241106,115500,70745180,9920,9920,9920,9920,0
|
|
20241106,115400,70745180,9920,9920,9920,9920,0
|
|
20241106,115300,70745180,9920,9920,9920,9920,0
|
|
20241106,115200,70745180,9920,9920,9920,9920,0
|
|
20241106,115100,70745180,9920,9920,9920,9920,0
|
|
20241106,115000,70745180,9920,9920,9920,9920,0
|
|
20241106,114900,70745180,9920,9920,9920,9920,0
|
|
20241106,114800,70745180,9920,9920,9920,9920,0
|
|
20241106,114700,70745180,9920,9920,9920,9920,0
|
|
20241106,114600,70745180,9920,9920,9920,9920,0
|
|
20241106,114500,70745180,9920,9910,9920,9910,12
|
|
20241106,114400,70626250,9920,9920,9920,9920,0
|
|
20241106,114300,70626250,9920,9920,9920,9920,0
|
|
20241106,114200,70626250,9920,9920,9920,9920,0
|
|
20241106,114100,70626250,9920,9920,9920,9920,0
|
|
20241106,114000,70626250,9920,9920,9920,9920,0
|
|
20241106,113900,70626250,9920,9920,9920,9920,0
|
|
20241106,113800,70626250,9920,9920,9920,9920,0
|
|
20241106,113700,70626250,9920,9920,9920,9920,0
|
|
20241106,113600,70626250,9920,9920,9920,9920,0
|
|
20241106,113500,70626250,9920,9920,9920,9920,0
|
|
20241106,113400,70626250,9920,9920,9920,9920,0
|
|
20241106,113300,70626250,9920,9920,9920,9920,0
|
|
20241106,113200,70626250,9920,9920,9920,9920,0
|
|
20241106,113100,70626250,9920,9920,9920,9920,0
|
|
20241106,113000,70626250,9920,9920,9920,9920,0
|
|
20241106,112900,70626250,9920,9920,9920,9920,0
|
|
20241106,112800,70626250,9920,9920,9920,9920,0
|
|
20241106,112700,70626250,9920,9920,9920,9920,0
|
|
20241106,112600,70626250,9920,9920,9920,9920,0
|
|
20241106,112500,70626250,9920,9920,9920,9920,0
|
|
20241106,112400,70626250,9920,9920,9920,9920,0
|
|
20241106,112300,70626250,9920,9920,9920,9920,1
|
|
20241106,112200,70616330,9920,9920,9920,9920,10
|
|
20241106,112100,70517130,9920,9920,9920,9920,5
|
|
20241106,112000,70467530,9920,9920,9920,9920,0
|
|
20241106,111900,70467530,9920,9920,9920,9920,4
|
|
20241106,111800,70427850,9910,9910,9910,9910,0
|
|
20241106,111700,70427850,9910,9910,9910,9910,0
|
|
20241106,111600,70427850,9910,9910,9910,9910,0
|
|
20241106,111500,70427850,9910,9910,9910,9910,1
|
|
20241106,111400,70417940,9920,9920,9920,9920,0
|
|
20241106,111300,70417940,9920,9920,9920,9920,0
|
|
20241106,111200,70417940,9920,9920,9920,9920,0
|
|
20241106,111100,70417940,9920,9920,9920,9920,0
|
|
20241106,111000,70417940,9920,9920,9920,9920,0
|
|
20241106,110900,70417940,9920,9900,9920,9900,335
|
|
20241106,110800,67095690,9920,9910,9920,9910,2
|
|
20241106,110700,67075860,9920,9920,9920,9920,0
|
|
20241106,110600,67075860,9920,9900,9920,9900,2
|
|
20241106,110500,67056040,9900,9900,9900,9900,64
|
|
20241106,110400,66422440,9900,9900,9900,9900,0
|
|
20241106,110300,66422440,9900,9900,9900,9900,0
|
|
20241106,110200,66422440,9900,9900,9900,9900,0
|
|
20241106,110100,66422440,9900,9900,9900,9900,0
|
|
20241106,110000,66422440,9900,9900,9900,9900,1
|
|
20241106,105900,66412540,9900,9900,9900,9900,0
|
|
20241106,105800,66412540,9900,9900,9900,9900,0
|
|
20241106,105700,66412540,9900,9900,9900,9900,0
|
|
20241106,105600,66412540,9900,9900,9900,9900,0
|
|
20241106,105500,66412540,9900,9900,9900,9900,0
|
|
20241106,105400,66412540,9900,9900,9900,9900,0
|
|
20241106,105300,66412540,9900,9900,9900,9900,0
|
|
20241106,105200,66412540,9900,9900,9900,9900,0
|
|
20241106,105100,66412540,9900,9900,9900,9900,0
|
|
20241106,105000,66412540,9900,9900,9900,9900,0
|
|
20241106,104900,66412540,9900,9890,9900,9890,59
|
|
20241106,104800,65829010,9900,9890,9900,9880,99
|
|
20241106,104700,64850840,9890,9900,9900,9890,383
|
|
20241106,104600,61059490,9900,9910,9910,9900,127
|
|
20241106,104500,59802150,9910,9910,9910,9910,0
|
|
20241106,104400,59802150,9910,9910,9910,9910,0
|
|
20241106,104300,59802150,9910,9910,9910,9910,0
|
|
20241106,104200,59802150,9910,9910,9910,9910,0
|
|
20241106,104100,59802150,9910,9910,9910,9910,0
|
|
20241106,104000,59802150,9910,9910,9910,9910,0
|
|
20241106,103900,59802150,9910,9910,9910,9910,0
|
|
20241106,103800,59802150,9910,9910,9910,9910,0
|
|
20241106,103700,59802150,9910,9910,9910,9910,0
|
|
20241106,103600,59802150,9910,9910,9910,9910,0
|
|
20241106,103500,59802150,9910,9910,9910,9910,0
|
|
20241106,103400,59802150,9910,9910,9910,9910,0
|
|
20241106,103300,59802150,9910,9910,9910,9910,0
|
|
20241106,103200,59802150,9910,9910,9910,9910,0
|
|
20241106,103100,59802150,9910,9910,9910,9910,0
|
|
20241106,103000,59802150,9910,9910,9910,9910,0
|
|
20241106,102900,59802150,9910,9910,9910,9910,77
|
|
20241106,102800,59039080,9910,9910,9910,9910,0
|
|
20241106,102700,59039080,9910,9910,9910,9910,0
|
|
20241106,102600,59039080,9910,9910,9910,9910,0
|
|
20241106,102500,59039080,9910,9920,9920,9910,15
|
|
20241106,102400,58890290,9930,9930,9930,9930,0
|
|
20241106,102300,58890290,9930,9930,9930,9930,0
|
|
20241106,102200,58890290,9930,9930,9930,9930,0
|
|
20241106,102100,58890290,9930,9930,9930,9930,0
|
|
20241106,102000,58890290,9930,9930,9930,9930,0
|
|
20241106,101900,58890290,9930,9930,9930,9930,0
|
|
20241106,101800,58890290,9930,9910,9930,9910,767
|
|
20241106,101700,51284460,9910,9910,9910,9910,10
|
|
20241106,101600,51185360,9910,9910,9910,9910,0
|
|
20241106,101500,51185360,9910,9910,9910,9910,0
|
|
20241106,101400,51185360,9910,9910,9910,9910,6
|
|
20241106,101300,51125900,9910,9910,9910,9910,0
|
|
20241106,101200,51125900,9910,9910,9910,9910,0
|
|
20241106,101100,51125900,9910,9910,9910,9910,0
|
|
20241106,101000,51125900,9910,9910,9910,9910,0
|
|
20241106,100900,51125900,9910,9910,9910,9910,2
|
|
20241106,100800,51106080,9920,9920,9920,9920,0
|
|
20241106,100700,51106080,9920,9920,9920,9920,0
|
|
20241106,100600,51106080,9920,9920,9920,9920,0
|
|
20241106,100500,51106080,9920,9920,9920,9920,5
|
|
20241106,100400,51056480,9920,9910,9920,9910,2
|
|
20241106,100300,51036650,9920,9900,9920,9900,2
|
|
20241106,100200,51016830,9910,9880,9910,9880,1979
|
|
20241106,100100,31464280,9880,9910,9910,9880,1833
|
|
20241106,100000,13341840,9920,9920,9920,9920,0
|
|
20241106,095900,13341840,9920,9920,9920,9920,0
|
|
20241106,095800,13341840,9920,9920,9920,9920,0
|
|
20241106,095700,13341840,9920,9920,9920,9920,0
|
|
20241106,095600,13341840,9920,9920,9920,9920,0
|
|
20241106,095500,13341840,9920,9920,9920,9920,0
|
|
20241106,095400,13341840,9920,9920,9920,9920,0
|
|
20241106,095300,13341840,9920,9920,9920,9920,1
|
|
20241106,095200,13331920,9920,9920,9920,9920,0
|
|
20241106,095100,13331920,9920,9920,9920,9920,9
|
|
20241106,095000,13242640,9920,9920,9920,9920,0
|
|
20241106,094900,13242640,9920,9920,9920,9920,11
|
|
20241106,094800,13133520,9920,9920,9920,9920,3
|
|
20241106,094700,13103760,9920,9920,9920,9920,0
|
|
20241106,094600,13103760,9920,9920,9920,9920,0
|
|
20241106,094500,13103760,9920,9920,9920,9920,0
|
|
20241106,094400,13103760,9920,9920,9920,9920,10
|
|
20241106,094300,13004560,9930,9930,9930,9930,0
|
|
20241106,094200,13004560,9930,9930,9930,9930,0
|
|
20241106,094100,13004560,9930,9930,9930,9930,2
|
|
20241106,094000,12984700,9920,9920,9920,9920,20
|
|
20241106,093900,12786300,9930,9930,9930,9930,0
|
|
20241106,093800,12786300,9930,9930,9930,9930,0
|
|
20241106,093700,12786300,9930,9930,9930,9930,0
|
|
20241106,093600,12786300,9930,9930,9930,9930,1
|
|
20241106,093500,12776370,9930,9930,9930,9930,5
|
|
20241106,093400,12726720,9930,9930,9930,9930,0
|
|
20241106,093300,12726720,9930,9930,9930,9930,2
|
|
20241106,093200,12706860,9940,9940,9940,9940,0
|
|
20241106,093100,12706860,9940,9930,9940,9930,172
|
|
20241106,093000,10998880,9930,9930,9930,9930,1
|
|
20241106,092900,10988950,9920,9930,9930,9920,11
|
|
20241106,092800,10879730,9930,9930,9930,9930,1
|
|
20241106,092700,10869800,9930,9930,9930,9930,0
|
|
20241106,092600,10869800,9930,9930,9930,9930,22
|
|
20241106,092500,10651340,9930,9930,9930,9930,0
|
|
20241106,092400,10651340,9930,9930,9930,9930,0
|
|
20241106,092300,10651340,9930,9930,9930,9930,0
|
|
20241106,092200,10651340,9930,9930,9930,9930,0
|
|
20241106,092100,10651340,9930,9930,9930,9930,1
|
|
20241106,092000,10641410,9920,9940,9940,9920,50
|
|
20241106,091900,10145390,9940,9940,9940,9940,0
|
|
20241106,091800,10145390,9940,9940,9940,9940,0
|
|
20241106,091700,10145390,9940,9950,9950,9940,12
|
|
20241106,091600,10026090,9950,9950,9950,9950,111
|
|
20241106,091500,8921640,9920,9920,9920,9920,0
|
|
20241106,091400,8921640,9920,9920,9920,9920,1
|
|
20241106,091300,8911720,9920,9950,9950,9920,235
|
|
20241106,091200,6578630,9950,9950,9950,9950,0
|
|
20241106,091100,6578630,9950,9950,9950,9950,109
|
|
20241106,091000,5494080,9950,9950,9950,9950,0
|
|
20241106,090900,5494080,9950,9950,9950,9950,10
|
|
20241106,090800,5394580,9870,9870,9870,9870,0
|
|
20241106,090700,5394580,9870,9870,9870,9870,0
|
|
20241106,090600,5394580,9870,9960,9960,9870,116
|
|
20241106,090500,4246630,9920,9950,9950,9920,402
|
|
20241106,090400,258640,9950,9950,9950,9950,3
|
|
20241106,090300,228790,9930,9930,9930,9930,3
|
|
20241106,090200,199000,9930,9930,9930,9930,10
|
|
20241106,090100,99700,9970,9970,9970,9970,0
|
|
20241106,090000,99700,9970,9970,9970,9970,10
|