693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,203000,175105270,3895,3895,3895,3895,1510
|
|
20241106,202900,175105270,3895,3895,3895,3895,0
|
|
20241106,202800,175105270,3895,3895,3895,3895,0
|
|
20241106,202700,175105270,3895,3895,3895,3895,0
|
|
20241106,202600,175105270,3895,3895,3895,3895,0
|
|
20241106,202500,175105270,3895,3895,3895,3895,0
|
|
20241106,202400,175105270,3895,3895,3895,3895,0
|
|
20241106,202300,175105270,3895,3895,3895,3895,0
|
|
20241106,202200,175105270,3895,3895,3895,3895,0
|
|
20241106,202100,175105270,3895,3895,3895,3895,0
|
|
20241106,202000,175105270,3895,3895,3895,3895,0
|
|
20241106,201900,175105270,3895,3895,3895,3895,0
|
|
20241106,201800,175105270,3895,3895,3895,3895,0
|
|
20241106,201700,175105270,3895,3895,3895,3895,0
|
|
20241106,201600,175105270,3895,3895,3895,3895,0
|
|
20241106,201500,175105270,3895,3895,3895,3895,0
|
|
20241106,201400,175105270,3895,3895,3895,3895,0
|
|
20241106,201300,175105270,3895,3895,3895,3895,0
|
|
20241106,201200,175105270,3895,3895,3895,3895,0
|
|
20241106,201100,175105270,3895,3895,3895,3895,0
|
|
20241106,201000,175105270,3895,3895,3895,3895,0
|
|
20241106,200900,175105270,3895,3895,3895,3895,0
|
|
20241106,200800,175105270,3895,3895,3895,3895,0
|
|
20241106,200700,175105270,3895,3895,3895,3895,0
|
|
20241106,200600,175105270,3895,3895,3895,3895,0
|
|
20241106,200500,175105270,3895,3895,3895,3895,0
|
|
20241106,200400,175105270,3895,3895,3895,3895,0
|
|
20241106,200300,175105270,3895,3895,3895,3895,0
|
|
20241106,200200,175105270,3895,3895,3895,3895,0
|
|
20241106,200100,175105270,3895,3895,3895,3895,0
|
|
20241106,200000,175105270,3895,3895,3895,3895,1510
|
|
20241106,195900,175105270,3895,3895,3895,3895,0
|
|
20241106,195800,175105270,3895,3895,3895,3895,0
|
|
20241106,195700,175105270,3895,3895,3895,3895,0
|
|
20241106,195600,175105270,3895,3895,3895,3895,0
|
|
20241106,195500,175105270,3895,3895,3895,3895,0
|
|
20241106,195400,175105270,3895,3895,3895,3895,0
|
|
20241106,195300,175105270,3895,3895,3895,3895,0
|
|
20241106,195200,175105270,3895,3895,3895,3895,0
|
|
20241106,195100,175105270,3895,3895,3895,3895,0
|
|
20241106,195000,175105270,3895,3895,3895,3895,0
|
|
20241106,194900,175105270,3895,3895,3895,3895,0
|
|
20241106,194800,175105270,3895,3895,3895,3895,0
|
|
20241106,194700,175105270,3895,3895,3895,3895,0
|
|
20241106,194600,175105270,3895,3895,3895,3895,0
|
|
20241106,194500,175105270,3895,3895,3895,3895,0
|
|
20241106,194400,175105270,3895,3895,3895,3895,0
|
|
20241106,194300,175105270,3895,3895,3895,3895,0
|
|
20241106,194200,175105270,3895,3895,3895,3895,0
|
|
20241106,194100,175105270,3895,3895,3895,3895,0
|
|
20241106,194000,175105270,3895,3895,3895,3895,0
|
|
20241106,193900,175105270,3895,3895,3895,3895,0
|
|
20241106,193800,175105270,3895,3895,3895,3895,0
|
|
20241106,193700,175105270,3895,3895,3895,3895,0
|
|
20241106,193600,175105270,3895,3895,3895,3895,0
|
|
20241106,193500,175105270,3895,3895,3895,3895,0
|
|
20241106,193400,175105270,3895,3895,3895,3895,0
|
|
20241106,193300,175105270,3895,3895,3895,3895,0
|
|
20241106,193200,175105270,3895,3895,3895,3895,0
|
|
20241106,193100,175105270,3895,3895,3895,3895,0
|
|
20241106,193000,175105270,3895,3895,3895,3895,1510
|
|
20241106,192900,175105270,3895,3895,3895,3895,0
|
|
20241106,192800,175105270,3895,3895,3895,3895,0
|
|
20241106,192700,175105270,3895,3895,3895,3895,0
|
|
20241106,192600,175105270,3895,3895,3895,3895,0
|
|
20241106,192500,175105270,3895,3895,3895,3895,0
|
|
20241106,192400,175105270,3895,3895,3895,3895,0
|
|
20241106,192300,175105270,3895,3895,3895,3895,0
|
|
20241106,192200,175105270,3895,3895,3895,3895,0
|
|
20241106,192100,175105270,3895,3895,3895,3895,0
|
|
20241106,192000,175105270,3895,3895,3895,3895,0
|
|
20241106,191900,175105270,3895,3895,3895,3895,0
|
|
20241106,191800,175105270,3895,3895,3895,3895,0
|
|
20241106,191700,175105270,3895,3895,3895,3895,0
|
|
20241106,191600,175105270,3895,3895,3895,3895,0
|
|
20241106,191500,175105270,3895,3895,3895,3895,0
|
|
20241106,191400,175105270,3895,3895,3895,3895,0
|
|
20241106,191300,175105270,3895,3895,3895,3895,0
|
|
20241106,191200,175105270,3895,3895,3895,3895,0
|
|
20241106,191100,175105270,3895,3895,3895,3895,0
|
|
20241106,191000,175105270,3895,3895,3895,3895,0
|
|
20241106,190900,175105270,3895,3895,3895,3895,0
|
|
20241106,190800,175105270,3895,3895,3895,3895,0
|
|
20241106,190700,175105270,3895,3895,3895,3895,0
|
|
20241106,190600,175105270,3895,3895,3895,3895,0
|
|
20241106,190500,175105270,3895,3895,3895,3895,0
|
|
20241106,190400,175105270,3895,3895,3895,3895,0
|
|
20241106,190300,175105270,3895,3895,3895,3895,0
|
|
20241106,190200,175105270,3895,3895,3895,3895,0
|
|
20241106,190100,175105270,3895,3895,3895,3895,0
|
|
20241106,190000,175105270,3895,3895,3895,3895,1510
|
|
20241106,185900,175105270,3895,3895,3895,3895,0
|
|
20241106,185800,175105270,3895,3895,3895,3895,0
|
|
20241106,185700,175105270,3895,3895,3895,3895,0
|
|
20241106,185600,175105270,3895,3895,3895,3895,0
|
|
20241106,185500,175105270,3895,3895,3895,3895,0
|
|
20241106,185400,175105270,3895,3895,3895,3895,0
|
|
20241106,185300,175105270,3895,3895,3895,3895,0
|
|
20241106,185200,175105270,3895,3895,3895,3895,0
|
|
20241106,185100,175105270,3895,3895,3895,3895,0
|
|
20241106,185000,175105270,3895,3895,3895,3895,0
|
|
20241106,184900,175105270,3895,3895,3895,3895,0
|
|
20241106,184800,175105270,3895,3895,3895,3895,0
|
|
20241106,184700,175105270,3895,3895,3895,3895,0
|
|
20241106,184600,175105270,3895,3895,3895,3895,0
|
|
20241106,184500,175105270,3895,3895,3895,3895,0
|
|
20241106,184400,175105270,3895,3895,3895,3895,0
|
|
20241106,184300,175105270,3895,3895,3895,3895,0
|
|
20241106,184200,175105270,3895,3895,3895,3895,0
|
|
20241106,184100,175105270,3895,3895,3895,3895,0
|
|
20241106,184000,175105270,3895,3895,3895,3895,0
|
|
20241106,183900,175105270,3895,3895,3895,3895,0
|
|
20241106,183800,175105270,3895,3895,3895,3895,0
|
|
20241106,183700,175105270,3895,3895,3895,3895,0
|
|
20241106,183600,175105270,3895,3895,3895,3895,0
|
|
20241106,183500,175105270,3895,3895,3895,3895,0
|
|
20241106,183400,175105270,3895,3895,3895,3895,0
|
|
20241106,183300,175105270,3895,3895,3895,3895,0
|
|
20241106,183200,175105270,3895,3895,3895,3895,0
|
|
20241106,183100,175105270,3895,3895,3895,3895,0
|
|
20241106,183000,175105270,3895,3895,3895,3895,1510
|
|
20241106,182900,175105270,3895,3895,3895,3895,0
|
|
20241106,182800,175105270,3895,3895,3895,3895,0
|
|
20241106,182700,175105270,3895,3895,3895,3895,0
|
|
20241106,182600,175105270,3895,3895,3895,3895,0
|
|
20241106,182500,175105270,3895,3895,3895,3895,0
|
|
20241106,182400,175105270,3895,3895,3895,3895,0
|
|
20241106,182300,175105270,3895,3895,3895,3895,0
|
|
20241106,182200,175105270,3895,3895,3895,3895,0
|
|
20241106,182100,175105270,3895,3895,3895,3895,0
|
|
20241106,182000,175105270,3895,3895,3895,3895,0
|
|
20241106,181900,175105270,3895,3895,3895,3895,0
|
|
20241106,181800,175105270,3895,3895,3895,3895,0
|
|
20241106,181700,175105270,3895,3895,3895,3895,0
|
|
20241106,181600,175105270,3895,3895,3895,3895,0
|
|
20241106,181500,175105270,3895,3895,3895,3895,0
|
|
20241106,181400,175105270,3895,3895,3895,3895,0
|
|
20241106,181300,175105270,3895,3895,3895,3895,0
|
|
20241106,181200,175105270,3895,3895,3895,3895,0
|
|
20241106,181100,175105270,3895,3895,3895,3895,0
|
|
20241106,181000,175105270,3895,3895,3895,3895,0
|
|
20241106,180900,175105270,3895,3895,3895,3895,0
|
|
20241106,180800,175105270,3895,3895,3895,3895,0
|
|
20241106,180700,175105270,3895,3895,3895,3895,0
|
|
20241106,180600,175105270,3895,3895,3895,3895,0
|
|
20241106,180500,175105270,3895,3895,3895,3895,0
|
|
20241106,180400,175105270,3895,3895,3895,3895,0
|
|
20241106,180300,175105270,3895,3895,3895,3895,0
|
|
20241106,180200,175105270,3895,3895,3895,3895,0
|
|
20241106,180100,175105270,3895,3895,3895,3895,0
|
|
20241106,180000,175105270,3895,3895,3895,3895,1510
|
|
20241106,175900,175105270,3895,3895,3895,3895,0
|
|
20241106,175800,175105270,3895,3895,3895,3895,0
|
|
20241106,175700,175105270,3895,3895,3895,3895,0
|
|
20241106,175600,175105270,3895,3895,3895,3895,0
|
|
20241106,175500,175105270,3895,3895,3895,3895,0
|
|
20241106,175400,175105270,3895,3895,3895,3895,0
|
|
20241106,175300,175105270,3895,3895,3895,3895,0
|
|
20241106,175200,175105270,3895,3895,3895,3895,0
|
|
20241106,175100,175105270,3895,3895,3895,3895,0
|
|
20241106,175000,175105270,3895,3895,3895,3895,0
|
|
20241106,174900,175105270,3895,3895,3895,3895,0
|
|
20241106,174800,175105270,3895,3895,3895,3895,0
|
|
20241106,174700,175105270,3895,3895,3895,3895,0
|
|
20241106,174600,175105270,3895,3895,3895,3895,0
|
|
20241106,174500,175105270,3895,3895,3895,3895,0
|
|
20241106,174400,175105270,3895,3895,3895,3895,0
|
|
20241106,174300,175105270,3895,3895,3895,3895,0
|
|
20241106,174200,175105270,3895,3895,3895,3895,0
|
|
20241106,174100,175105270,3895,3895,3895,3895,0
|
|
20241106,174000,175105270,3895,3895,3895,3895,0
|
|
20241106,173900,175105270,3895,3895,3895,3895,0
|
|
20241106,173800,175105270,3895,3895,3895,3895,0
|
|
20241106,173700,175105270,3895,3895,3895,3895,0
|
|
20241106,173600,175105270,3895,3895,3895,3895,0
|
|
20241106,173500,175105270,3895,3895,3895,3895,0
|
|
20241106,173400,175105270,3895,3895,3895,3895,0
|
|
20241106,173300,175105270,3895,3895,3895,3895,0
|
|
20241106,173200,175105270,3895,3895,3895,3895,0
|
|
20241106,173100,175105270,3895,3895,3895,3895,0
|
|
20241106,173000,175105270,3895,3895,3895,3895,1510
|
|
20241106,172900,175105270,3895,3895,3895,3895,0
|
|
20241106,172800,175105270,3895,3895,3895,3895,0
|
|
20241106,172700,175105270,3895,3895,3895,3895,0
|
|
20241106,172600,175105270,3895,3895,3895,3895,0
|
|
20241106,172500,175105270,3895,3895,3895,3895,0
|
|
20241106,172400,175105270,3895,3895,3895,3895,0
|
|
20241106,172300,175105270,3895,3895,3895,3895,0
|
|
20241106,172200,175105270,3895,3895,3895,3895,0
|
|
20241106,172100,175105270,3895,3895,3895,3895,0
|
|
20241106,172000,175105270,3895,3895,3895,3895,0
|
|
20241106,171900,175105270,3895,3895,3895,3895,0
|
|
20241106,171800,175105270,3895,3895,3895,3895,0
|
|
20241106,171700,175105270,3895,3895,3895,3895,0
|
|
20241106,171600,175105270,3895,3895,3895,3895,0
|
|
20241106,171500,175105270,3895,3895,3895,3895,0
|
|
20241106,171400,175105270,3895,3895,3895,3895,0
|
|
20241106,171300,175105270,3895,3895,3895,3895,0
|
|
20241106,171200,175105270,3895,3895,3895,3895,0
|
|
20241106,171100,175105270,3895,3895,3895,3895,0
|
|
20241106,171000,175105270,3895,3895,3895,3895,0
|
|
20241106,170900,175105270,3895,3895,3895,3895,0
|
|
20241106,170800,175105270,3895,3895,3895,3895,0
|
|
20241106,170700,175105270,3895,3895,3895,3895,0
|
|
20241106,170600,175105270,3895,3895,3895,3895,0
|
|
20241106,170500,175105270,3895,3895,3895,3895,0
|
|
20241106,170400,175105270,3895,3895,3895,3895,0
|
|
20241106,170300,175105270,3895,3895,3895,3895,0
|
|
20241106,170200,175105270,3895,3895,3895,3895,0
|
|
20241106,170100,175105270,3895,3895,3895,3895,0
|
|
20241106,170000,175105270,3895,3895,3895,3895,1510
|
|
20241106,165900,175105270,3895,3895,3895,3895,0
|
|
20241106,165800,175105270,3895,3895,3895,3895,0
|
|
20241106,165700,175105270,3895,3895,3895,3895,0
|
|
20241106,165600,175105270,3895,3895,3895,3895,0
|
|
20241106,165500,175105270,3895,3895,3895,3895,0
|
|
20241106,165400,175105270,3895,3895,3895,3895,0
|
|
20241106,165300,175105270,3895,3895,3895,3895,0
|
|
20241106,165200,175105270,3895,3895,3895,3895,0
|
|
20241106,165100,175105270,3895,3895,3895,3895,0
|
|
20241106,165000,175105270,3895,3895,3895,3895,0
|
|
20241106,164900,175105270,3895,3895,3895,3895,0
|
|
20241106,164800,175105270,3895,3895,3895,3895,0
|
|
20241106,164700,175105270,3895,3895,3895,3895,0
|
|
20241106,164600,175105270,3895,3895,3895,3895,0
|
|
20241106,164500,175105270,3895,3895,3895,3895,0
|
|
20241106,164400,175105270,3895,3895,3895,3895,0
|
|
20241106,164300,175105270,3895,3895,3895,3895,0
|
|
20241106,164200,175105270,3895,3895,3895,3895,0
|
|
20241106,164100,175105270,3895,3895,3895,3895,0
|
|
20241106,164000,175105270,3895,3895,3895,3895,0
|
|
20241106,163900,175105270,3895,3895,3895,3895,0
|
|
20241106,163800,175105270,3895,3895,3895,3895,0
|
|
20241106,163700,175105270,3895,3895,3895,3895,0
|
|
20241106,163600,175105270,3895,3895,3895,3895,0
|
|
20241106,163500,175105270,3895,3895,3895,3895,0
|
|
20241106,163400,175105270,3895,3895,3895,3895,0
|
|
20241106,163300,175105270,3895,3895,3895,3895,0
|
|
20241106,163200,175105270,3895,3895,3895,3895,0
|
|
20241106,163100,175105270,3895,3895,3895,3895,0
|
|
20241106,163000,175105270,3895,3895,3895,3895,1510
|
|
20241106,162900,175105270,3895,3895,3895,3895,0
|
|
20241106,162800,175105270,3895,3895,3895,3895,0
|
|
20241106,162700,175105270,3895,3895,3895,3895,0
|
|
20241106,162600,175105270,3895,3895,3895,3895,0
|
|
20241106,162500,175105270,3895,3895,3895,3895,0
|
|
20241106,162400,175105270,3895,3895,3895,3895,0
|
|
20241106,162300,175105270,3895,3895,3895,3895,0
|
|
20241106,162200,175105270,3895,3895,3895,3895,0
|
|
20241106,162100,175105270,3895,3895,3895,3895,0
|
|
20241106,162000,175105270,3895,3895,3895,3895,0
|
|
20241106,161900,175105270,3895,3895,3895,3895,0
|
|
20241106,161800,175105270,3895,3895,3895,3895,0
|
|
20241106,161700,175105270,3895,3895,3895,3895,0
|
|
20241106,161600,175105270,3895,3895,3895,3895,0
|
|
20241106,161500,175105270,3895,3895,3895,3895,0
|
|
20241106,161400,175105270,3895,3895,3895,3895,0
|
|
20241106,161300,175105270,3895,3895,3895,3895,0
|
|
20241106,161200,175105270,3895,3895,3895,3895,0
|
|
20241106,161100,175105270,3895,3895,3895,3895,0
|
|
20241106,161000,175105270,3895,3895,3895,3895,0
|
|
20241106,160900,175105270,3895,3895,3895,3895,0
|
|
20241106,160800,175105270,3895,3895,3895,3895,0
|
|
20241106,160700,175105270,3895,3895,3895,3895,0
|
|
20241106,160600,175105270,3895,3895,3895,3895,0
|
|
20241106,160500,175105270,3895,3895,3895,3895,0
|
|
20241106,160400,175105270,3895,3895,3895,3895,0
|
|
20241106,160300,175105270,3895,3895,3895,3895,0
|
|
20241106,160200,175105270,3895,3895,3895,3895,0
|
|
20241106,160100,175105270,3895,3895,3895,3895,0
|
|
20241106,160000,175105270,3895,3895,3895,3895,1510
|
|
20241106,155900,175105270,3895,3895,3895,3895,0
|
|
20241106,155800,175105270,3895,3895,3895,3895,0
|
|
20241106,155700,175105270,3895,3895,3895,3895,0
|
|
20241106,155600,175105270,3895,3895,3895,3895,0
|
|
20241106,155500,175105270,3895,3895,3895,3895,0
|
|
20241106,155400,175105270,3895,3895,3895,3895,0
|
|
20241106,155300,175105270,3895,3895,3895,3895,0
|
|
20241106,155200,175105270,3895,3895,3895,3895,0
|
|
20241106,155100,175105270,3895,3895,3895,3895,0
|
|
20241106,155000,175105270,3895,3895,3895,3895,0
|
|
20241106,154900,175105270,3895,3895,3895,3895,0
|
|
20241106,154800,175105270,3895,3895,3895,3895,0
|
|
20241106,154700,175105270,3895,3895,3895,3895,0
|
|
20241106,154600,175105270,3895,3895,3895,3895,0
|
|
20241106,154500,175105270,3895,3895,3895,3895,0
|
|
20241106,154400,175105270,3895,3895,3895,3895,0
|
|
20241106,154300,175105270,3895,3895,3895,3895,0
|
|
20241106,154200,175105270,3895,3895,3895,3895,0
|
|
20241106,154100,175105270,3895,3895,3895,3895,0
|
|
20241106,154000,175105270,3895,3895,3895,3895,0
|
|
20241106,153900,175105270,3895,3895,3895,3895,0
|
|
20241106,153800,175105270,3895,3895,3895,3895,0
|
|
20241106,153700,175105270,3895,3895,3895,3895,0
|
|
20241106,153600,175105270,3895,3895,3895,3895,0
|
|
20241106,153500,175105270,3895,3895,3895,3895,0
|
|
20241106,153400,175105270,3895,3895,3895,3895,0
|
|
20241106,153300,175105270,3895,3895,3895,3895,0
|
|
20241106,153200,175105270,3895,3895,3895,3895,0
|
|
20241106,153100,175105270,3895,3895,3895,3895,0
|
|
20241106,153000,175105270,3895,3895,3895,3895,3020
|
|
20241106,152900,169223820,3900,3900,3900,3900,0
|
|
20241106,152800,169223820,3900,3900,3900,3900,0
|
|
20241106,152700,169223820,3900,3900,3900,3900,0
|
|
20241106,152600,169223820,3900,3900,3900,3900,0
|
|
20241106,152500,169223820,3900,3900,3900,3900,0
|
|
20241106,152400,169223820,3900,3900,3900,3900,0
|
|
20241106,152300,169223820,3900,3900,3900,3900,0
|
|
20241106,152200,169223820,3900,3900,3900,3900,0
|
|
20241106,152100,169223820,3900,3900,3900,3900,0
|
|
20241106,152000,169223820,3900,3900,3900,3900,0
|
|
20241106,151900,169223820,3900,3890,3900,3870,297
|
|
20241106,151800,168069330,3900,3900,3900,3900,0
|
|
20241106,151700,168069330,3900,3900,3900,3900,4
|
|
20241106,151600,168053730,3885,3885,3885,3885,300
|
|
20241106,151500,166888230,3900,3900,3900,3900,0
|
|
20241106,151400,166888230,3900,3905,3905,3900,5
|
|
20241106,151300,166868710,3895,3895,3895,3895,269
|
|
20241106,151200,165820955,3895,3895,3895,3895,51
|
|
20241106,151100,165622310,3895,3890,3895,3890,22
|
|
20241106,151000,165536645,3895,3880,3895,3870,325
|
|
20241106,150900,164277930,3900,3900,3900,3900,0
|
|
20241106,150800,164277930,3900,3900,3900,3900,22
|
|
20241106,150700,164192130,3900,3900,3900,3900,4
|
|
20241106,150600,164176530,3890,3905,3905,3890,523
|
|
20241106,150500,162139015,3905,3905,3905,3905,4
|
|
20241106,150400,162123395,3890,3900,3900,3890,7
|
|
20241106,150300,162096155,3905,3905,3905,3905,1
|
|
20241106,150200,162092250,3895,3895,3895,3895,0
|
|
20241106,150100,162092250,3895,3895,3895,3895,246
|
|
20241106,150000,161134080,3895,3895,3895,3895,93
|
|
20241106,145900,160771845,3895,3895,3895,3895,0
|
|
20241106,145800,160771845,3895,3895,3895,3895,7
|
|
20241106,145700,160744580,3885,3885,3885,3885,0
|
|
20241106,145600,160744580,3885,3890,3890,3885,20
|
|
20241106,145500,160666830,3900,3865,3900,3865,868
|
|
20241106,145400,157310560,3865,3860,3865,3860,737
|
|
20241106,145300,154463330,3860,3860,3860,3860,380
|
|
20241106,145200,152996530,3860,3860,3860,3860,0
|
|
20241106,145100,152996530,3860,3850,3860,3850,271
|
|
20241106,145000,151953080,3850,3850,3850,3850,1
|
|
20241106,144900,151949230,3850,3850,3850,3850,50
|
|
20241106,144800,151756730,3850,3850,3850,3850,3
|
|
20241106,144700,151745180,3845,3845,3845,3845,456
|
|
20241106,144600,149991860,3845,3830,3845,3830,6
|
|
20241106,144500,149968820,3830,3830,3830,3830,3
|
|
20241106,144400,149957330,3845,3845,3845,3845,0
|
|
20241106,144300,149957330,3845,3845,3845,3845,0
|
|
20241106,144200,149957330,3845,3845,3845,3845,0
|
|
20241106,144100,149957330,3845,3845,3845,3845,0
|
|
20241106,144000,149957330,3845,3845,3845,3845,0
|
|
20241106,143900,149957330,3845,3845,3845,3845,0
|
|
20241106,143800,149957330,3845,3845,3845,3845,0
|
|
20241106,143700,149957330,3845,3845,3845,3845,0
|
|
20241106,143600,149957330,3845,3845,3845,3845,0
|
|
20241106,143500,149957330,3845,3845,3845,3845,0
|
|
20241106,143400,149957330,3845,3845,3845,3845,0
|
|
20241106,143300,149957330,3845,3845,3845,3845,0
|
|
20241106,143200,149957330,3845,3820,3845,3820,51
|
|
20241106,143100,149762410,3795,3795,3795,3795,0
|
|
20241106,143000,149762410,3795,3795,3795,3795,2
|
|
20241106,142900,149754820,3820,3820,3820,3820,0
|
|
20241106,142800,149754820,3820,3820,3820,3820,0
|
|
20241106,142700,149754820,3820,3820,3820,3820,0
|
|
20241106,142600,149754820,3820,3820,3820,3820,0
|
|
20241106,142500,149754820,3820,3820,3820,3820,0
|
|
20241106,142400,149754820,3820,3820,3820,3820,0
|
|
20241106,142300,149754820,3820,3820,3820,3820,0
|
|
20241106,142200,149754820,3820,3820,3820,3820,0
|
|
20241106,142100,149754820,3820,3795,3820,3790,7
|
|
20241106,142000,149728225,3820,3820,3820,3820,3
|
|
20241106,141900,149716765,3800,3800,3800,3800,47
|
|
20241106,141800,149538165,3800,3815,3850,3795,3833
|
|
20241106,141700,134964645,3855,3855,3855,3855,2
|
|
20241106,141600,134956935,3820,3830,3830,3820,1057
|
|
20241106,141500,130918690,3835,3835,3835,3835,1
|
|
20241106,141400,130914855,3835,3835,3835,3835,2
|
|
20241106,141300,130907185,3855,3855,3855,3855,5
|
|
20241106,141200,130887910,3820,3825,3825,3820,108
|
|
20241106,141100,130475255,3850,3850,3850,3850,0
|
|
20241106,141000,130475255,3850,3850,3850,3850,9
|
|
20241106,140900,130440605,3850,3850,3850,3850,0
|
|
20241106,140800,130440605,3850,3850,3850,3850,500
|
|
20241106,140700,128515605,3855,3855,3855,3855,0
|
|
20241106,140600,128515605,3855,3855,3855,3855,0
|
|
20241106,140500,128515605,3855,3855,3855,3855,0
|
|
20241106,140400,128515605,3855,3855,3855,3855,0
|
|
20241106,140300,128515605,3855,3855,3855,3855,0
|
|
20241106,140200,128515605,3855,3855,3855,3855,0
|
|
20241106,140100,128515605,3855,3850,3855,3850,11
|
|
20241106,140000,128473250,3820,3855,3855,3820,13
|
|
20241106,135900,128423240,3855,3850,3855,3850,5
|
|
20241106,135800,128403980,3820,3820,3820,3820,2
|
|
20241106,135700,128396340,3850,3850,3850,3850,0
|
|
20241106,135600,128396340,3850,3850,3850,3850,0
|
|
20241106,135500,128396340,3850,3850,3850,3850,10
|
|
20241106,135400,128357840,3850,3850,3850,3850,0
|
|
20241106,135300,128357840,3850,3850,3850,3850,2
|
|
20241106,135200,128350140,3800,3835,3860,3800,406
|
|
20241106,135100,126797025,3835,3835,3835,3835,0
|
|
20241106,135000,126797025,3835,3835,3835,3835,0
|
|
20241106,134900,126797025,3835,3835,3835,3835,0
|
|
20241106,134800,126797025,3835,3835,3835,3835,0
|
|
20241106,134700,126797025,3835,3835,3835,3835,0
|
|
20241106,134600,126797025,3835,3835,3835,3835,3
|
|
20241106,134500,126785520,3800,3815,3815,3800,7
|
|
20241106,134400,126758890,3820,3830,3830,3820,932
|
|
20241106,134300,123198040,3820,3820,3820,3820,0
|
|
20241106,134200,123198040,3820,3795,3820,3780,1056
|
|
20241106,134100,119167300,3795,3795,3795,3795,2876
|
|
20241106,134000,108252880,3820,3820,3820,3820,61
|
|
20241106,133900,108019860,3795,3800,3800,3795,445
|
|
20241106,133800,106329680,3820,3815,3820,3800,828
|
|
20241106,133700,103176455,3820,3820,3820,3820,0
|
|
20241106,133600,103176455,3820,3820,3820,3820,1
|
|
20241106,133500,103172635,3820,3820,3820,3820,1
|
|
20241106,133400,103168815,3820,3820,3820,3820,0
|
|
20241106,133300,103168815,3820,3820,3820,3820,0
|
|
20241106,133200,103168815,3820,3820,3820,3815,883
|
|
20241106,133100,99795775,3820,3825,3825,3820,1137
|
|
20241106,133000,95450250,3825,3825,3825,3825,0
|
|
20241106,132900,95450250,3825,3825,3825,3825,0
|
|
20241106,132800,95450250,3825,3825,3825,3825,0
|
|
20241106,132700,95450250,3825,3825,3825,3825,0
|
|
20241106,132600,95450250,3825,3825,3825,3825,3
|
|
20241106,132500,95438775,3845,3845,3845,3845,0
|
|
20241106,132400,95438775,3845,3835,3845,3835,6
|
|
20241106,132300,95415755,3825,3830,3830,3825,592
|
|
20241106,132200,93148970,3820,3820,3820,3820,0
|
|
20241106,132100,93148970,3820,3830,3830,3820,600
|
|
20241106,132000,90855345,3855,3855,3855,3855,0
|
|
20241106,131900,90855345,3855,3855,3855,3855,0
|
|
20241106,131800,90855345,3855,3855,3855,3855,0
|
|
20241106,131700,90855345,3855,3855,3855,3855,0
|
|
20241106,131600,90855345,3855,3840,3855,3840,163
|
|
20241106,131500,90229265,3840,3840,3840,3840,22
|
|
20241106,131400,90144785,3820,3820,3820,3820,0
|
|
20241106,131300,90144785,3820,3820,3820,3820,0
|
|
20241106,131200,90144785,3820,3820,3820,3820,0
|
|
20241106,131100,90144785,3820,3820,3820,3820,0
|
|
20241106,131000,90144785,3820,3815,3820,3815,12
|
|
20241106,130900,90098960,3820,3820,3820,3820,101
|
|
20241106,130800,89713140,3840,3840,3840,3840,0
|
|
20241106,130700,89713140,3840,3840,3840,3840,0
|
|
20241106,130600,89713140,3840,3840,3840,3840,0
|
|
20241106,130500,89713140,3840,3840,3840,3840,0
|
|
20241106,130400,89713140,3840,3840,3840,3840,0
|
|
20241106,130300,89713140,3840,3840,3840,3840,1
|
|
20241106,130200,89709300,3815,3825,3825,3815,1000
|
|
20241106,130100,85892955,3840,3840,3840,3840,4
|
|
20241106,130000,85877595,3840,3835,3840,3835,12
|
|
20241106,125900,85831520,3825,3825,3825,3825,130
|
|
20241106,125800,85334270,3830,3830,3830,3830,241
|
|
20241106,125700,84411240,3830,3830,3830,3830,0
|
|
20241106,125600,84411240,3830,3830,3830,3830,0
|
|
20241106,125500,84411240,3830,3830,3830,3830,200
|
|
20241106,125400,83645240,3835,3835,3835,3835,118
|
|
20241106,125300,83192710,3840,3840,3840,3840,0
|
|
20241106,125200,83192710,3840,3840,3840,3840,0
|
|
20241106,125100,83192710,3840,3840,3840,3840,487
|
|
20241106,125000,81322630,3840,3855,3855,3840,513
|
|
20241106,124900,79351250,3905,3905,3905,3905,0
|
|
20241106,124800,79351250,3905,3905,3905,3905,0
|
|
20241106,124700,79351250,3905,3905,3905,3905,0
|
|
20241106,124600,79351250,3905,3905,3905,3905,0
|
|
20241106,124500,79351250,3905,3905,3905,3905,0
|
|
20241106,124400,79351250,3905,3905,3905,3905,0
|
|
20241106,124300,79351250,3905,3905,3905,3905,0
|
|
20241106,124200,79351250,3905,3850,3905,3845,238
|
|
20241106,124100,78434625,3850,3850,3850,3850,0
|
|
20241106,124000,78434625,3850,3850,3850,3850,0
|
|
20241106,123900,78434625,3850,3850,3850,3850,173
|
|
20241106,123800,77768575,3845,3865,3865,3845,623
|
|
20241106,123700,75370480,3895,3895,3895,3895,5
|
|
20241106,123600,75351005,3910,3910,3910,3910,0
|
|
20241106,123500,75351005,3910,3890,3910,3890,360
|
|
20241106,123400,73944240,3865,3865,3865,3865,0
|
|
20241106,123300,73944240,3865,3870,3870,3865,263
|
|
20241106,123200,72927680,3905,3905,3905,3905,0
|
|
20241106,123100,72927680,3905,3905,3905,3905,0
|
|
20241106,123000,72927680,3905,3905,3905,3905,0
|
|
20241106,122900,72927680,3905,3905,3905,3905,0
|
|
20241106,122800,72927680,3905,3875,3905,3875,2087
|
|
20241106,122700,64795810,3865,3865,3865,3865,0
|
|
20241106,122600,64795810,3865,3865,3865,3865,0
|
|
20241106,122500,64795810,3865,3865,3865,3865,0
|
|
20241106,122400,64795810,3865,3865,3865,3865,0
|
|
20241106,122300,64795810,3865,3865,3865,3865,0
|
|
20241106,122200,64795810,3865,3865,3865,3865,3
|
|
20241106,122100,64784215,3875,3875,3875,3875,0
|
|
20241106,122000,64784215,3875,3875,3875,3875,0
|
|
20241106,121900,64784215,3875,3875,3875,3875,0
|
|
20241106,121800,64784215,3875,3875,3875,3875,0
|
|
20241106,121700,64784215,3875,3875,3875,3875,0
|
|
20241106,121600,64784215,3875,3875,3875,3875,0
|
|
20241106,121500,64784215,3875,3875,3875,3875,0
|
|
20241106,121400,64784215,3875,3875,3875,3875,0
|
|
20241106,121300,64784215,3875,3875,3875,3875,0
|
|
20241106,121200,64784215,3875,3875,3875,3875,0
|
|
20241106,121100,64784215,3875,3875,3875,3875,0
|
|
20241106,121000,64784215,3875,3875,3875,3875,2
|
|
20241106,120900,64776465,3865,3865,3865,3865,0
|
|
20241106,120800,64776465,3865,3865,3865,3865,0
|
|
20241106,120700,64776465,3865,3865,3865,3865,57
|
|
20241106,120600,64556160,3870,3870,3870,3870,266
|
|
20241106,120500,63526740,3885,3885,3885,3885,2
|
|
20241106,120400,63518970,3885,3885,3885,3885,0
|
|
20241106,120300,63518970,3885,3875,3885,3875,17
|
|
20241106,120200,63452995,3870,3870,3870,3870,0
|
|
20241106,120100,63452995,3870,3870,3870,3870,28
|
|
20241106,120000,63344635,3870,3870,3870,3870,0
|
|
20241106,115900,63344635,3870,3870,3870,3870,14
|
|
20241106,115800,63290455,3885,3885,3885,3885,0
|
|
20241106,115700,63290455,3885,3885,3885,3885,0
|
|
20241106,115600,63290455,3885,3885,3885,3885,1
|
|
20241106,115500,63286570,3870,3870,3870,3870,0
|
|
20241106,115400,63286570,3870,3870,3870,3870,0
|
|
20241106,115300,63286570,3870,3870,3870,3870,0
|
|
20241106,115200,63286570,3870,3870,3870,3870,0
|
|
20241106,115100,63286570,3870,3870,3870,3870,0
|
|
20241106,115000,63286570,3870,3870,3870,3870,3
|
|
20241106,114900,63274960,3885,3885,3885,3885,2
|
|
20241106,114800,63267190,3875,3875,3875,3875,0
|
|
20241106,114700,63267190,3875,3875,3875,3875,67
|
|
20241106,114600,63007565,3870,3870,3870,3870,0
|
|
20241106,114500,63007565,3870,3870,3870,3870,30
|
|
20241106,114400,62891465,3890,3890,3890,3890,3
|
|
20241106,114300,62879795,3865,3865,3865,3865,0
|
|
20241106,114200,62879795,3865,3865,3865,3865,0
|
|
20241106,114100,62879795,3865,3865,3865,3865,0
|
|
20241106,114000,62879795,3865,3865,3865,3865,0
|
|
20241106,113900,62879795,3865,3865,3865,3865,0
|
|
20241106,113800,62879795,3865,3865,3865,3865,0
|
|
20241106,113700,62879795,3865,3865,3865,3865,0
|
|
20241106,113600,62879795,3865,3865,3865,3865,0
|
|
20241106,113500,62879795,3865,3865,3865,3865,0
|
|
20241106,113400,62879795,3865,3865,3865,3865,3
|
|
20241106,113300,62868200,3890,3890,3890,3890,0
|
|
20241106,113200,62868200,3890,3890,3890,3890,0
|
|
20241106,113100,62868200,3890,3890,3890,3890,0
|
|
20241106,113000,62868200,3890,3890,3890,3890,0
|
|
20241106,112900,62868200,3890,3890,3890,3890,0
|
|
20241106,112800,62868200,3890,3875,3890,3875,4
|
|
20241106,112700,62852665,3865,3865,3865,3865,0
|
|
20241106,112600,62852665,3865,3865,3865,3865,0
|
|
20241106,112500,62852665,3865,3865,3865,3865,0
|
|
20241106,112400,62852665,3865,3865,3865,3865,0
|
|
20241106,112300,62852665,3865,3865,3865,3865,5
|
|
20241106,112200,62833340,3870,3870,3870,3870,0
|
|
20241106,112100,62833340,3870,3880,3880,3870,33
|
|
20241106,112000,62705535,3885,3885,3885,3885,0
|
|
20241106,111900,62705535,3885,3885,3885,3885,0
|
|
20241106,111800,62705535,3885,3885,3885,3885,195
|
|
20241106,111700,61947960,3890,3890,3890,3890,0
|
|
20241106,111600,61947960,3890,3890,3890,3890,0
|
|
20241106,111500,61947960,3890,3885,3890,3885,27
|
|
20241106,111400,61843060,3885,3885,3885,3885,0
|
|
20241106,111300,61843060,3885,3885,3885,3885,1
|
|
20241106,111200,61839175,3885,3885,3885,3885,0
|
|
20241106,111100,61839175,3885,3885,3885,3885,0
|
|
20241106,111000,61839175,3885,3885,3885,3885,5
|
|
20241106,110900,61819750,3885,3885,3885,3885,11
|
|
20241106,110800,61777015,3860,3860,3860,3860,0
|
|
20241106,110700,61777015,3860,3860,3860,3860,0
|
|
20241106,110600,61777015,3860,3860,3860,3860,0
|
|
20241106,110500,61777015,3860,3860,3860,3860,0
|
|
20241106,110400,61777015,3860,3860,3860,3860,0
|
|
20241106,110300,61777015,3860,3880,3880,3860,4000
|
|
20241106,110200,46323775,3880,3880,3880,3880,4
|
|
20241106,110100,46308255,3885,3885,3885,3885,24
|
|
20241106,110000,46215015,3890,3890,3890,3890,19
|
|
20241106,105900,46141105,3890,3890,3890,3890,3
|
|
20241106,105800,46129435,3890,3890,3890,3890,0
|
|
20241106,105700,46129435,3890,3890,3890,3890,0
|
|
20241106,105600,46129435,3890,3890,3890,3890,0
|
|
20241106,105500,46129435,3890,3890,3890,3890,0
|
|
20241106,105400,46129435,3890,3890,3890,3890,0
|
|
20241106,105300,46129435,3890,3890,3890,3890,0
|
|
20241106,105200,46129435,3890,3890,3890,3890,5
|
|
20241106,105100,46109985,3880,3880,3880,3880,0
|
|
20241106,105000,46109985,3880,3880,3880,3880,0
|
|
20241106,104900,46109985,3880,3880,3880,3880,0
|
|
20241106,104800,46109985,3880,3880,3880,3880,0
|
|
20241106,104700,46109985,3880,3880,3880,3880,0
|
|
20241106,104600,46109985,3880,3880,3880,3880,3
|
|
20241106,104500,46098345,3900,3900,3900,3900,0
|
|
20241106,104400,46098345,3900,3900,3900,3900,0
|
|
20241106,104300,46098345,3900,3900,3900,3900,0
|
|
20241106,104200,46098345,3900,3900,3900,3900,0
|
|
20241106,104100,46098345,3900,3900,3900,3900,0
|
|
20241106,104000,46098345,3900,3900,3900,3900,0
|
|
20241106,103900,46098345,3900,3900,3900,3900,0
|
|
20241106,103800,46098345,3900,3900,3900,3900,0
|
|
20241106,103700,46098345,3900,3900,3900,3900,0
|
|
20241106,103600,46098345,3900,3900,3900,3900,0
|
|
20241106,103500,46098345,3900,3900,3900,3900,0
|
|
20241106,103400,46098345,3900,3900,3900,3900,0
|
|
20241106,103300,46098345,3900,3900,3900,3900,0
|
|
20241106,103200,46098345,3900,3900,3900,3900,0
|
|
20241106,103100,46098345,3900,3900,3900,3900,0
|
|
20241106,103000,46098345,3900,3870,3900,3870,7
|
|
20241106,102900,46071150,3900,3895,3900,3895,258
|
|
20241106,102800,45064975,3900,3895,3900,3895,300
|
|
20241106,102700,43895040,3895,3895,3895,3895,50
|
|
20241106,102600,43700290,3895,3875,3895,3875,1000
|
|
20241106,102500,39815405,3870,3870,3870,3870,0
|
|
20241106,102400,39815405,3870,3870,3870,3870,0
|
|
20241106,102300,39815405,3870,3870,3870,3870,0
|
|
20241106,102200,39815405,3870,3870,3870,3870,0
|
|
20241106,102100,39815405,3870,3870,3870,3870,0
|
|
20241106,102000,39815405,3870,3870,3870,3870,0
|
|
20241106,101900,39815405,3870,3870,3870,3870,0
|
|
20241106,101800,39815405,3870,3870,3870,3870,4
|
|
20241106,101700,39799925,3865,3865,3865,3865,0
|
|
20241106,101600,39799925,3865,3865,3865,3865,1137
|
|
20241106,101500,35405420,3865,3865,3865,3865,4
|
|
20241106,101400,35389960,3845,3845,3845,3845,3
|
|
20241106,101300,35378425,3850,3850,3850,3850,100
|
|
20241106,101200,34993425,3850,3850,3850,3850,200
|
|
20241106,101100,34223425,3870,3845,3870,3845,101
|
|
20241106,101000,33835055,3870,3870,3870,3870,11
|
|
20241106,100900,33792485,3840,3850,3880,3840,1502
|
|
20241106,100800,28017100,3855,3855,3855,3855,300
|
|
20241106,100700,26860600,3880,3880,3880,3880,10
|
|
20241106,100600,26821800,3875,3875,3875,3875,0
|
|
20241106,100500,26821800,3875,3875,3875,3875,0
|
|
20241106,100400,26821800,3875,3875,3875,3875,0
|
|
20241106,100300,26821800,3875,3875,3875,3875,0
|
|
20241106,100200,26821800,3875,3875,3875,3875,224
|
|
20241106,100100,25953800,3875,3875,3875,3875,0
|
|
20241106,100000,25953800,3875,3850,3875,3850,9
|
|
20241106,095900,25919050,3850,3850,3850,3850,0
|
|
20241106,095800,25919050,3850,3850,3850,3850,3
|
|
20241106,095700,25907500,3850,3855,3855,3850,1300
|
|
20241106,095600,20901500,3875,3875,3875,3875,0
|
|
20241106,095500,20901500,3875,3875,3875,3875,0
|
|
20241106,095400,20901500,3875,3875,3875,3875,0
|
|
20241106,095300,20901500,3875,3875,3875,3875,0
|
|
20241106,095200,20901500,3875,3875,3875,3875,0
|
|
20241106,095100,20901500,3875,3875,3875,3875,2
|
|
20241106,095000,20893750,3850,3850,3850,3850,0
|
|
20241106,094900,20893750,3850,3850,3850,3850,0
|
|
20241106,094800,20893750,3850,3850,3850,3850,0
|
|
20241106,094700,20893750,3850,3850,3850,3850,0
|
|
20241106,094600,20893750,3850,3850,3850,3850,0
|
|
20241106,094500,20893750,3850,3850,3850,3850,161
|
|
20241106,094400,20273900,3850,3850,3850,3850,0
|
|
20241106,094300,20273900,3850,3850,3850,3850,0
|
|
20241106,094200,20273900,3850,3850,3850,3850,103
|
|
20241106,094100,19877350,3850,3860,3860,3850,512
|
|
20241106,094000,17905640,3865,3855,3865,3855,2
|
|
20241106,093900,17897920,3865,3865,3865,3865,0
|
|
20241106,093800,17897920,3865,3865,3865,3865,0
|
|
20241106,093700,17897920,3865,3865,3865,3865,3
|
|
20241106,093600,17886325,3850,3850,3850,3850,79
|
|
20241106,093500,17582175,3865,3850,3865,3850,4
|
|
20241106,093400,17566745,3850,3850,3850,3850,300
|
|
20241106,093300,16411745,3855,3860,3875,3855,113
|
|
20241106,093200,15975980,3860,3875,3875,3860,5
|
|
20241106,093100,15956620,3860,3860,3860,3860,1
|
|
20241106,093000,15952760,3850,3850,3850,3850,0
|
|
20241106,092900,15952760,3850,3850,3850,3850,1
|
|
20241106,092800,15948910,3850,3850,3850,3850,10
|
|
20241106,092700,15910410,3870,3870,3870,3855,2175
|
|
20241106,092600,7525730,3855,3870,3870,3855,118
|
|
20241106,092500,7069145,3870,3870,3870,3870,1
|
|
20241106,092400,7065275,3870,3870,3870,3870,0
|
|
20241106,092300,7065275,3870,3870,3870,3870,1
|
|
20241106,092200,7061405,3870,3880,3880,3870,3
|
|
20241106,092100,7049775,3875,3870,3875,3870,14
|
|
20241106,092000,6995585,3870,3870,3870,3870,1
|
|
20241106,091900,6991715,3870,3870,3870,3870,1
|
|
20241106,091800,6987845,3870,3870,3870,3870,0
|
|
20241106,091700,6987845,3870,3885,3885,3870,47
|
|
20241106,091600,6805265,3870,3870,3870,3870,1
|
|
20241106,091500,6801395,3895,3895,3905,3895,148
|
|
20241106,091400,6224910,3900,3900,3900,3900,22
|
|
20241106,091300,6139110,3905,3905,3905,3905,22
|
|
20241106,091200,6053200,3905,3905,3905,3905,1
|
|
20241106,091100,6049295,3930,3930,3930,3930,4
|
|
20241106,091000,6033575,3905,3935,3935,3905,52
|
|
20241106,090900,5828985,3950,3895,3950,3895,109
|
|
20241106,090800,5401400,3895,3900,3900,3895,300
|
|
20241106,090700,4232815,3900,3900,3900,3900,1
|
|
20241106,090600,4228915,3915,3915,3915,3915,1
|
|
20241106,090500,4225000,3915,3915,3915,3915,94
|
|
20241106,090400,3856990,3915,3900,3915,3900,3
|
|
20241106,090300,3845260,3895,3920,3920,3895,2
|
|
20241106,090200,3837445,3900,3920,3920,3900,781
|
|
20241106,090100,786905,3920,3920,3920,3920,1
|
|
20241106,090000,782985,3915,3980,3980,3900,194
|