645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,194200,44910890,3195,3195,3195,3195,1965
|
|
20241107,194100,44910890,3195,3195,3195,3195,0
|
|
20241107,194000,44910890,3195,3195,3195,3195,0
|
|
20241107,193900,44910890,3195,3195,3195,3195,0
|
|
20241107,193800,44910890,3195,3195,3195,3195,0
|
|
20241107,193700,44910890,3195,3195,3195,3195,0
|
|
20241107,193600,44910890,3195,3195,3195,3195,0
|
|
20241107,193500,44910890,3195,3195,3195,3195,0
|
|
20241107,193400,44910890,3195,3195,3195,3195,0
|
|
20241107,193300,44910890,3195,3195,3195,3195,0
|
|
20241107,193200,44910890,3195,3195,3195,3195,0
|
|
20241107,193100,44910890,3195,3195,3195,3195,0
|
|
20241107,193000,44910890,3195,3195,3195,3195,0
|
|
20241107,192900,44910890,3195,3195,3195,3195,0
|
|
20241107,192800,44910890,3195,3195,3195,3195,0
|
|
20241107,192700,44910890,3195,3195,3195,3195,0
|
|
20241107,192600,44910890,3195,3195,3195,3195,0
|
|
20241107,192500,44910890,3195,3195,3195,3195,0
|
|
20241107,192400,44910890,3195,3195,3195,3195,0
|
|
20241107,192300,44910890,3195,3195,3195,3195,0
|
|
20241107,192200,44910890,3195,3195,3195,3195,0
|
|
20241107,192100,44910890,3195,3195,3195,3195,0
|
|
20241107,192000,44910890,3195,3195,3195,3195,0
|
|
20241107,191900,44910890,3195,3195,3195,3195,0
|
|
20241107,191800,44910890,3195,3195,3195,3195,0
|
|
20241107,191700,44910890,3195,3195,3195,3195,0
|
|
20241107,191600,44910890,3195,3195,3195,3195,0
|
|
20241107,191500,44910890,3195,3195,3195,3195,0
|
|
20241107,191400,44910890,3195,3195,3195,3195,0
|
|
20241107,191300,44910890,3195,3195,3195,3195,0
|
|
20241107,191200,44910890,3195,3195,3195,3195,1965
|
|
20241107,191100,44910890,3195,3195,3195,3195,0
|
|
20241107,191000,44910890,3195,3195,3195,3195,0
|
|
20241107,190900,44910890,3195,3195,3195,3195,0
|
|
20241107,190800,44910890,3195,3195,3195,3195,0
|
|
20241107,190700,44910890,3195,3195,3195,3195,0
|
|
20241107,190600,44910890,3195,3195,3195,3195,0
|
|
20241107,190500,44910890,3195,3195,3195,3195,0
|
|
20241107,190400,44910890,3195,3195,3195,3195,0
|
|
20241107,190300,44910890,3195,3195,3195,3195,0
|
|
20241107,190200,44910890,3195,3195,3195,3195,0
|
|
20241107,190100,44910890,3195,3195,3195,3195,0
|
|
20241107,190000,44910890,3195,3195,3195,3195,0
|
|
20241107,185900,44910890,3195,3195,3195,3195,0
|
|
20241107,185800,44910890,3195,3195,3195,3195,0
|
|
20241107,185700,44910890,3195,3195,3195,3195,0
|
|
20241107,185600,44910890,3195,3195,3195,3195,0
|
|
20241107,185500,44910890,3195,3195,3195,3195,0
|
|
20241107,185400,44910890,3195,3195,3195,3195,0
|
|
20241107,185300,44910890,3195,3195,3195,3195,0
|
|
20241107,185200,44910890,3195,3195,3195,3195,0
|
|
20241107,185100,44910890,3195,3195,3195,3195,0
|
|
20241107,185000,44910890,3195,3195,3195,3195,0
|
|
20241107,184900,44910890,3195,3195,3195,3195,0
|
|
20241107,184800,44910890,3195,3195,3195,3195,0
|
|
20241107,184700,44910890,3195,3195,3195,3195,0
|
|
20241107,184600,44910890,3195,3195,3195,3195,0
|
|
20241107,184500,44910890,3195,3195,3195,3195,0
|
|
20241107,184400,44910890,3195,3195,3195,3195,0
|
|
20241107,184300,44910890,3195,3195,3195,3195,0
|
|
20241107,184200,44910890,3195,3195,3195,3195,1965
|
|
20241107,184100,44910890,3195,3195,3195,3195,0
|
|
20241107,184000,44910890,3195,3195,3195,3195,0
|
|
20241107,183900,44910890,3195,3195,3195,3195,0
|
|
20241107,183800,44910890,3195,3195,3195,3195,0
|
|
20241107,183700,44910890,3195,3195,3195,3195,0
|
|
20241107,183600,44910890,3195,3195,3195,3195,0
|
|
20241107,183500,44910890,3195,3195,3195,3195,0
|
|
20241107,183400,44910890,3195,3195,3195,3195,0
|
|
20241107,183300,44910890,3195,3195,3195,3195,0
|
|
20241107,183200,44910890,3195,3195,3195,3195,0
|
|
20241107,183100,44910890,3195,3195,3195,3195,0
|
|
20241107,183000,44910890,3195,3195,3195,3195,0
|
|
20241107,182900,44910890,3195,3195,3195,3195,0
|
|
20241107,182800,44910890,3195,3195,3195,3195,0
|
|
20241107,182700,44910890,3195,3195,3195,3195,0
|
|
20241107,182600,44910890,3195,3195,3195,3195,0
|
|
20241107,182500,44910890,3195,3195,3195,3195,0
|
|
20241107,182400,44910890,3195,3195,3195,3195,0
|
|
20241107,182300,44910890,3195,3195,3195,3195,0
|
|
20241107,182200,44910890,3195,3195,3195,3195,0
|
|
20241107,182100,44910890,3195,3195,3195,3195,0
|
|
20241107,182000,44910890,3195,3195,3195,3195,0
|
|
20241107,181900,44910890,3195,3195,3195,3195,0
|
|
20241107,181800,44910890,3195,3195,3195,3195,0
|
|
20241107,181700,44910890,3195,3195,3195,3195,0
|
|
20241107,181600,44910890,3195,3195,3195,3195,0
|
|
20241107,181500,44910890,3195,3195,3195,3195,0
|
|
20241107,181400,44910890,3195,3195,3195,3195,0
|
|
20241107,181300,44910890,3195,3195,3195,3195,0
|
|
20241107,181200,44910890,3195,3195,3195,3195,1965
|
|
20241107,181100,44910890,3195,3195,3195,3195,0
|
|
20241107,181000,44910890,3195,3195,3195,3195,0
|
|
20241107,180900,44910890,3195,3195,3195,3195,0
|
|
20241107,180800,44910890,3195,3195,3195,3195,0
|
|
20241107,180700,44910890,3195,3195,3195,3195,0
|
|
20241107,180600,44910890,3195,3195,3195,3195,0
|
|
20241107,180500,44910890,3195,3195,3195,3195,0
|
|
20241107,180400,44910890,3195,3195,3195,3195,0
|
|
20241107,180300,44910890,3195,3195,3195,3195,0
|
|
20241107,180200,44910890,3195,3195,3195,3195,0
|
|
20241107,180100,44910890,3195,3195,3195,3195,0
|
|
20241107,180000,44910890,3195,3195,3195,3195,0
|
|
20241107,175900,44910890,3195,3195,3195,3195,0
|
|
20241107,175800,44910890,3195,3195,3195,3195,0
|
|
20241107,175700,44910890,3195,3195,3195,3195,0
|
|
20241107,175600,44910890,3195,3195,3195,3195,0
|
|
20241107,175500,44910890,3195,3195,3195,3195,0
|
|
20241107,175400,44910890,3195,3195,3195,3195,0
|
|
20241107,175300,44910890,3195,3195,3195,3195,0
|
|
20241107,175200,44910890,3195,3195,3195,3195,0
|
|
20241107,175100,44910890,3195,3195,3195,3195,0
|
|
20241107,175000,44910890,3195,3195,3195,3195,0
|
|
20241107,174900,44910890,3195,3195,3195,3195,0
|
|
20241107,174800,44910890,3195,3195,3195,3195,0
|
|
20241107,174700,44910890,3195,3195,3195,3195,0
|
|
20241107,174600,44910890,3195,3195,3195,3195,0
|
|
20241107,174500,44910890,3195,3195,3195,3195,0
|
|
20241107,174400,44910890,3195,3195,3195,3195,0
|
|
20241107,174300,44910890,3195,3195,3195,3195,0
|
|
20241107,174200,44910890,3195,3195,3195,3195,1965
|
|
20241107,174100,44910890,3195,3195,3195,3195,0
|
|
20241107,174000,44910890,3195,3195,3195,3195,0
|
|
20241107,173900,44910890,3195,3195,3195,3195,0
|
|
20241107,173800,44910890,3195,3195,3195,3195,0
|
|
20241107,173700,44910890,3195,3195,3195,3195,0
|
|
20241107,173600,44910890,3195,3195,3195,3195,0
|
|
20241107,173500,44910890,3195,3195,3195,3195,0
|
|
20241107,173400,44910890,3195,3195,3195,3195,0
|
|
20241107,173300,44910890,3195,3195,3195,3195,0
|
|
20241107,173200,44910890,3195,3195,3195,3195,0
|
|
20241107,173100,44910890,3195,3195,3195,3195,0
|
|
20241107,173000,44910890,3195,3195,3195,3195,0
|
|
20241107,172900,44910890,3195,3195,3195,3195,0
|
|
20241107,172800,44910890,3195,3195,3195,3195,0
|
|
20241107,172700,44910890,3195,3195,3195,3195,0
|
|
20241107,172600,44910890,3195,3195,3195,3195,0
|
|
20241107,172500,44910890,3195,3195,3195,3195,0
|
|
20241107,172400,44910890,3195,3195,3195,3195,0
|
|
20241107,172300,44910890,3195,3195,3195,3195,0
|
|
20241107,172200,44910890,3195,3195,3195,3195,0
|
|
20241107,172100,44910890,3195,3195,3195,3195,0
|
|
20241107,172000,44910890,3195,3195,3195,3195,0
|
|
20241107,171900,44910890,3195,3195,3195,3195,0
|
|
20241107,171800,44910890,3195,3195,3195,3195,0
|
|
20241107,171700,44910890,3195,3195,3195,3195,0
|
|
20241107,171600,44910890,3195,3195,3195,3195,0
|
|
20241107,171500,44910890,3195,3195,3195,3195,0
|
|
20241107,171400,44910890,3195,3195,3195,3195,0
|
|
20241107,171300,44910890,3195,3195,3195,3195,0
|
|
20241107,171200,44910890,3195,3195,3195,3195,1965
|
|
20241107,171100,44910890,3195,3195,3195,3195,0
|
|
20241107,171000,44910890,3195,3195,3195,3195,0
|
|
20241107,170900,44910890,3195,3195,3195,3195,0
|
|
20241107,170800,44910890,3195,3195,3195,3195,0
|
|
20241107,170700,44910890,3195,3195,3195,3195,0
|
|
20241107,170600,44910890,3195,3195,3195,3195,0
|
|
20241107,170500,44910890,3195,3195,3195,3195,0
|
|
20241107,170400,44910890,3195,3195,3195,3195,0
|
|
20241107,170300,44910890,3195,3195,3195,3195,0
|
|
20241107,170200,44910890,3195,3195,3195,3195,0
|
|
20241107,170100,44910890,3195,3195,3195,3195,0
|
|
20241107,170000,44910890,3195,3195,3195,3195,0
|
|
20241107,165900,44910890,3195,3195,3195,3195,0
|
|
20241107,165800,44910890,3195,3195,3195,3195,0
|
|
20241107,165700,44910890,3195,3195,3195,3195,0
|
|
20241107,165600,44910890,3195,3195,3195,3195,0
|
|
20241107,165500,44910890,3195,3195,3195,3195,0
|
|
20241107,165400,44910890,3195,3195,3195,3195,0
|
|
20241107,165300,44910890,3195,3195,3195,3195,0
|
|
20241107,165200,44910890,3195,3195,3195,3195,0
|
|
20241107,165100,44910890,3195,3195,3195,3195,0
|
|
20241107,165000,44910890,3195,3195,3195,3195,0
|
|
20241107,164900,44910890,3195,3195,3195,3195,0
|
|
20241107,164800,44910890,3195,3195,3195,3195,0
|
|
20241107,164700,44910890,3195,3195,3195,3195,0
|
|
20241107,164600,44910890,3195,3195,3195,3195,0
|
|
20241107,164500,44910890,3195,3195,3195,3195,0
|
|
20241107,164400,44910890,3195,3195,3195,3195,0
|
|
20241107,164300,44910890,3195,3195,3195,3195,0
|
|
20241107,164200,44910890,3195,3195,3195,3195,1965
|
|
20241107,164100,44910890,3195,3195,3195,3195,0
|
|
20241107,164000,44910890,3195,3195,3195,3195,0
|
|
20241107,163900,44910890,3195,3195,3195,3195,0
|
|
20241107,163800,44910890,3195,3195,3195,3195,0
|
|
20241107,163700,44910890,3195,3195,3195,3195,0
|
|
20241107,163600,44910890,3195,3195,3195,3195,0
|
|
20241107,163500,44910890,3195,3195,3195,3195,0
|
|
20241107,163400,44910890,3195,3195,3195,3195,0
|
|
20241107,163300,44910890,3195,3195,3195,3195,0
|
|
20241107,163200,44910890,3195,3195,3195,3195,0
|
|
20241107,163100,44910890,3195,3195,3195,3195,0
|
|
20241107,163000,44910890,3195,3195,3195,3195,0
|
|
20241107,162900,44910890,3195,3195,3195,3195,0
|
|
20241107,162800,44910890,3195,3195,3195,3195,0
|
|
20241107,162700,44910890,3195,3195,3195,3195,0
|
|
20241107,162600,44910890,3195,3195,3195,3195,0
|
|
20241107,162500,44910890,3195,3195,3195,3195,0
|
|
20241107,162400,44910890,3195,3195,3195,3195,0
|
|
20241107,162300,44910890,3195,3195,3195,3195,0
|
|
20241107,162200,44910890,3195,3195,3195,3195,0
|
|
20241107,162100,44910890,3195,3195,3195,3195,0
|
|
20241107,162000,44910890,3195,3195,3195,3195,0
|
|
20241107,161900,44910890,3195,3195,3195,3195,0
|
|
20241107,161800,44910890,3195,3195,3195,3195,0
|
|
20241107,161700,44910890,3195,3195,3195,3195,0
|
|
20241107,161600,44910890,3195,3195,3195,3195,0
|
|
20241107,161500,44910890,3195,3195,3195,3195,0
|
|
20241107,161400,44910890,3195,3195,3195,3195,0
|
|
20241107,161300,44910890,3195,3195,3195,3195,0
|
|
20241107,161200,44910890,3195,3195,3195,3195,1965
|
|
20241107,161100,44910890,3195,3195,3195,3195,0
|
|
20241107,161000,44910890,3195,3195,3195,3195,0
|
|
20241107,160900,44910890,3195,3195,3195,3195,0
|
|
20241107,160800,44910890,3195,3195,3195,3195,0
|
|
20241107,160700,44910890,3195,3195,3195,3195,0
|
|
20241107,160600,44910890,3195,3195,3195,3195,0
|
|
20241107,160500,44910890,3195,3195,3195,3195,0
|
|
20241107,160400,44910890,3195,3195,3195,3195,0
|
|
20241107,160300,44910890,3195,3195,3195,3195,0
|
|
20241107,160200,44910890,3195,3195,3195,3195,0
|
|
20241107,160100,44910890,3195,3195,3195,3195,0
|
|
20241107,160000,44910890,3195,3195,3195,3195,0
|
|
20241107,155900,44910890,3195,3195,3195,3195,0
|
|
20241107,155800,44910890,3195,3195,3195,3195,0
|
|
20241107,155700,44910890,3195,3195,3195,3195,0
|
|
20241107,155600,44910890,3195,3195,3195,3195,0
|
|
20241107,155500,44910890,3195,3195,3195,3195,0
|
|
20241107,155400,44910890,3195,3195,3195,3195,0
|
|
20241107,155300,44910890,3195,3195,3195,3195,0
|
|
20241107,155200,44910890,3195,3195,3195,3195,0
|
|
20241107,155100,44910890,3195,3195,3195,3195,0
|
|
20241107,155000,44910890,3195,3195,3195,3195,0
|
|
20241107,154900,44910890,3195,3195,3195,3195,0
|
|
20241107,154800,44910890,3195,3195,3195,3195,0
|
|
20241107,154700,44910890,3195,3195,3195,3195,0
|
|
20241107,154600,44910890,3195,3195,3195,3195,0
|
|
20241107,154500,44910890,3195,3195,3195,3195,0
|
|
20241107,154400,44910890,3195,3195,3195,3195,0
|
|
20241107,154300,44910890,3195,3195,3195,3195,0
|
|
20241107,154200,44910890,3195,3195,3195,3195,1965
|
|
20241107,154100,44910890,3195,3195,3195,3195,0
|
|
20241107,154000,44910890,3195,3195,3195,3195,0
|
|
20241107,153900,44910890,3195,3195,3195,3195,0
|
|
20241107,153800,44910890,3195,3195,3195,3195,0
|
|
20241107,153700,44910890,3195,3195,3195,3195,0
|
|
20241107,153600,44910890,3195,3195,3195,3195,0
|
|
20241107,153500,44910890,3195,3195,3195,3195,0
|
|
20241107,153400,44910890,3195,3195,3195,3195,0
|
|
20241107,153300,44910890,3195,3195,3195,3195,0
|
|
20241107,153200,44910890,3195,3195,3195,3195,0
|
|
20241107,153100,44910890,3195,3195,3195,3195,0
|
|
20241107,153000,44910890,3195,3195,3195,3195,1965
|
|
20241107,152900,38632715,3200,3200,3200,3200,0
|
|
20241107,152800,38632715,3200,3200,3200,3200,0
|
|
20241107,152700,38632715,3200,3200,3200,3200,0
|
|
20241107,152600,38632715,3200,3200,3200,3200,0
|
|
20241107,152500,38632715,3200,3200,3200,3200,0
|
|
20241107,152400,38632715,3200,3200,3200,3200,0
|
|
20241107,152300,38632715,3200,3200,3200,3200,0
|
|
20241107,152200,38632715,3200,3200,3200,3200,0
|
|
20241107,152100,38632715,3200,3200,3200,3200,0
|
|
20241107,152000,38632715,3200,3200,3200,3200,0
|
|
20241107,151900,38632715,3200,3200,3200,3200,130
|
|
20241107,151800,38216715,3175,3170,3210,3170,1003
|
|
20241107,151700,35004245,3200,3180,3200,3180,1000
|
|
20241107,151600,31811225,3165,3165,3165,3165,0
|
|
20241107,151500,31811225,3165,3165,3165,3165,0
|
|
20241107,151400,31811225,3165,3165,3165,3165,0
|
|
20241107,151300,31811225,3165,3165,3165,3165,0
|
|
20241107,151200,31811225,3165,3165,3165,3165,0
|
|
20241107,151100,31811225,3165,3165,3165,3165,0
|
|
20241107,151000,31811225,3165,3170,3170,3165,2000
|
|
20241107,150900,25481215,3175,3175,3175,3175,0
|
|
20241107,150800,25481215,3175,3175,3175,3175,0
|
|
20241107,150700,25481215,3175,3175,3175,3175,46
|
|
20241107,150600,25335165,3175,3175,3175,3175,0
|
|
20241107,150500,25335165,3175,3175,3175,3175,0
|
|
20241107,150400,25335165,3175,3175,3175,3175,0
|
|
20241107,150300,25335165,3175,3175,3175,3175,0
|
|
20241107,150200,25335165,3175,3175,3175,3175,0
|
|
20241107,150100,25335165,3175,3175,3175,3175,0
|
|
20241107,150000,25335165,3175,3175,3175,3175,0
|
|
20241107,145900,25335165,3175,3175,3175,3175,0
|
|
20241107,145800,25335165,3175,3175,3175,3175,0
|
|
20241107,145700,25335165,3175,3175,3175,3175,0
|
|
20241107,145600,25335165,3175,3180,3180,3175,63
|
|
20241107,145500,25134865,3180,3180,3180,3180,0
|
|
20241107,145400,25134865,3180,3180,3180,3180,0
|
|
20241107,145300,25134865,3180,3180,3180,3180,0
|
|
20241107,145200,25134865,3180,3180,3180,3180,0
|
|
20241107,145100,25134865,3180,3180,3180,3180,0
|
|
20241107,145000,25134865,3180,3180,3180,3180,0
|
|
20241107,144900,25134865,3180,3180,3180,3180,0
|
|
20241107,144800,25134865,3180,3180,3180,3180,0
|
|
20241107,144700,25134865,3180,3180,3180,3180,0
|
|
20241107,144600,25134865,3180,3180,3180,3180,0
|
|
20241107,144500,25134865,3180,3180,3180,3180,0
|
|
20241107,144400,25134865,3180,3180,3180,3180,0
|
|
20241107,144300,25134865,3180,3180,3180,3180,0
|
|
20241107,144200,25134865,3180,3180,3180,3180,0
|
|
20241107,144100,25134865,3180,3180,3180,3180,14
|
|
20241107,144000,25090345,3180,3180,3180,3180,0
|
|
20241107,143900,25090345,3180,3180,3180,3180,0
|
|
20241107,143800,25090345,3180,3180,3180,3180,0
|
|
20241107,143700,25090345,3180,3180,3180,3180,0
|
|
20241107,143600,25090345,3180,3180,3180,3180,0
|
|
20241107,143500,25090345,3180,3180,3180,3180,0
|
|
20241107,143400,25090345,3180,3180,3180,3180,0
|
|
20241107,143300,25090345,3180,3180,3180,3180,0
|
|
20241107,143200,25090345,3180,3180,3180,3180,0
|
|
20241107,143100,25090345,3180,3180,3180,3180,0
|
|
20241107,143000,25090345,3180,3180,3180,3180,1
|
|
20241107,142900,25087165,3180,3180,3180,3180,0
|
|
20241107,142800,25087165,3180,3180,3180,3180,0
|
|
20241107,142700,25087165,3180,3180,3180,3180,0
|
|
20241107,142600,25087165,3180,3180,3180,3180,0
|
|
20241107,142500,25087165,3180,3180,3180,3180,0
|
|
20241107,142400,25087165,3180,3180,3180,3180,0
|
|
20241107,142300,25087165,3180,3180,3180,3180,0
|
|
20241107,142200,25087165,3180,3180,3180,3180,0
|
|
20241107,142100,25087165,3180,3180,3180,3180,0
|
|
20241107,142000,25087165,3180,3180,3180,3180,0
|
|
20241107,141900,25087165,3180,3180,3180,3180,5
|
|
20241107,141800,25071265,3180,3180,3180,3180,0
|
|
20241107,141700,25071265,3180,3180,3180,3180,0
|
|
20241107,141600,25071265,3180,3180,3180,3180,0
|
|
20241107,141500,25071265,3180,3180,3180,3180,0
|
|
20241107,141400,25071265,3180,3180,3180,3180,0
|
|
20241107,141300,25071265,3180,3180,3180,3180,0
|
|
20241107,141200,25071265,3180,3180,3180,3180,0
|
|
20241107,141100,25071265,3180,3180,3180,3180,0
|
|
20241107,141000,25071265,3180,3180,3180,3180,0
|
|
20241107,140900,25071265,3180,3180,3180,3180,0
|
|
20241107,140800,25071265,3180,3180,3180,3180,0
|
|
20241107,140700,25071265,3180,3180,3180,3180,0
|
|
20241107,140600,25071265,3180,3180,3180,3180,0
|
|
20241107,140500,25071265,3180,3180,3180,3180,0
|
|
20241107,140400,25071265,3180,3180,3180,3180,0
|
|
20241107,140300,25071265,3180,3180,3180,3180,0
|
|
20241107,140200,25071265,3180,3180,3180,3180,0
|
|
20241107,140100,25071265,3180,3180,3180,3180,0
|
|
20241107,140000,25071265,3180,3180,3180,3180,0
|
|
20241107,135900,25071265,3180,3180,3180,3180,0
|
|
20241107,135800,25071265,3180,3180,3180,3180,0
|
|
20241107,135700,25071265,3180,3180,3180,3180,0
|
|
20241107,135600,25071265,3180,3180,3180,3180,0
|
|
20241107,135500,25071265,3180,3180,3180,3180,0
|
|
20241107,135400,25071265,3180,3180,3180,3180,0
|
|
20241107,135300,25071265,3180,3180,3180,3180,0
|
|
20241107,135200,25071265,3180,3180,3180,3180,0
|
|
20241107,135100,25071265,3180,3180,3180,3180,0
|
|
20241107,135000,25071265,3180,3180,3180,3180,0
|
|
20241107,134900,25071265,3180,3180,3180,3180,0
|
|
20241107,134800,25071265,3180,3180,3180,3180,0
|
|
20241107,134700,25071265,3180,3180,3180,3180,0
|
|
20241107,134600,25071265,3180,3180,3180,3180,0
|
|
20241107,134500,25071265,3180,3180,3180,3180,0
|
|
20241107,134400,25071265,3180,3180,3180,3180,0
|
|
20241107,134300,25071265,3180,3180,3180,3180,0
|
|
20241107,134200,25071265,3180,3180,3180,3180,0
|
|
20241107,134100,25071265,3180,3180,3180,3180,0
|
|
20241107,134000,25071265,3180,3180,3180,3180,0
|
|
20241107,133900,25071265,3180,3180,3180,3180,0
|
|
20241107,133800,25071265,3180,3180,3180,3180,0
|
|
20241107,133700,25071265,3180,3180,3180,3180,0
|
|
20241107,133600,25071265,3180,3180,3180,3180,0
|
|
20241107,133500,25071265,3180,3180,3180,3180,0
|
|
20241107,133400,25071265,3180,3180,3180,3180,0
|
|
20241107,133300,25071265,3180,3180,3180,3180,0
|
|
20241107,133200,25071265,3180,3180,3180,3180,0
|
|
20241107,133100,25071265,3180,3180,3180,3180,0
|
|
20241107,133000,25071265,3180,3180,3180,3180,0
|
|
20241107,132900,25071265,3180,3180,3180,3180,0
|
|
20241107,132800,25071265,3180,3180,3180,3180,0
|
|
20241107,132700,25071265,3180,3180,3180,3180,30
|
|
20241107,132600,24975865,3180,3180,3180,3180,0
|
|
20241107,132500,24975865,3180,3180,3180,3180,150
|
|
20241107,132400,24498865,3190,3190,3190,3190,0
|
|
20241107,132300,24498865,3190,3190,3190,3190,0
|
|
20241107,132200,24498865,3190,3190,3190,3190,0
|
|
20241107,132100,24498865,3190,3190,3190,3190,0
|
|
20241107,132000,24498865,3190,3190,3190,3190,0
|
|
20241107,131900,24498865,3190,3190,3190,3190,0
|
|
20241107,131800,24498865,3190,3190,3190,3190,0
|
|
20241107,131700,24498865,3190,3190,3190,3190,0
|
|
20241107,131600,24498865,3190,3190,3190,3190,0
|
|
20241107,131500,24498865,3190,3190,3190,3190,0
|
|
20241107,131400,24498865,3190,3190,3190,3190,0
|
|
20241107,131300,24498865,3190,3190,3190,3190,0
|
|
20241107,131200,24498865,3190,3190,3190,3190,0
|
|
20241107,131100,24498865,3190,3190,3190,3190,0
|
|
20241107,131000,24498865,3190,3190,3190,3190,0
|
|
20241107,130900,24498865,3190,3190,3190,3190,0
|
|
20241107,130800,24498865,3190,3190,3190,3190,0
|
|
20241107,130700,24498865,3190,3190,3190,3190,0
|
|
20241107,130600,24498865,3190,3190,3190,3190,1
|
|
20241107,130500,24495675,3195,3195,3195,3195,0
|
|
20241107,130400,24495675,3195,3195,3195,3195,0
|
|
20241107,130300,24495675,3195,3195,3195,3195,0
|
|
20241107,130200,24495675,3195,3195,3195,3195,0
|
|
20241107,130100,24495675,3195,3195,3195,3195,0
|
|
20241107,130000,24495675,3195,3195,3195,3195,0
|
|
20241107,125900,24495675,3195,3195,3195,3195,0
|
|
20241107,125800,24495675,3195,3195,3195,3195,0
|
|
20241107,125700,24495675,3195,3195,3195,3195,0
|
|
20241107,125600,24495675,3195,3195,3195,3195,0
|
|
20241107,125500,24495675,3195,3195,3195,3195,0
|
|
20241107,125400,24495675,3195,3195,3195,3195,0
|
|
20241107,125300,24495675,3195,3195,3195,3195,0
|
|
20241107,125200,24495675,3195,3195,3195,3195,0
|
|
20241107,125100,24495675,3195,3195,3195,3195,0
|
|
20241107,125000,24495675,3195,3195,3195,3195,0
|
|
20241107,124900,24495675,3195,3195,3195,3195,325
|
|
20241107,124800,23457300,3195,3190,3195,3190,2
|
|
20241107,124700,23450915,3185,3185,3185,3185,295
|
|
20241107,124600,22511340,3175,3175,3175,3175,0
|
|
20241107,124500,22511340,3175,3175,3175,3175,0
|
|
20241107,124400,22511340,3175,3175,3175,3175,0
|
|
20241107,124300,22511340,3175,3175,3175,3175,0
|
|
20241107,124200,22511340,3175,3175,3175,3175,0
|
|
20241107,124100,22511340,3175,3175,3175,3175,0
|
|
20241107,124000,22511340,3175,3175,3175,3175,0
|
|
20241107,123900,22511340,3175,3175,3175,3175,0
|
|
20241107,123800,22511340,3175,3175,3175,3175,0
|
|
20241107,123700,22511340,3175,3175,3175,3175,0
|
|
20241107,123600,22511340,3175,3175,3175,3175,0
|
|
20241107,123500,22511340,3175,3175,3175,3175,0
|
|
20241107,123400,22511340,3175,3175,3175,3175,0
|
|
20241107,123300,22511340,3175,3175,3175,3175,0
|
|
20241107,123200,22511340,3175,3175,3175,3175,36
|
|
20241107,123100,22397040,3175,3175,3175,3175,0
|
|
20241107,123000,22397040,3175,3175,3175,3175,0
|
|
20241107,122900,22397040,3175,3175,3175,3175,0
|
|
20241107,122800,22397040,3175,3175,3175,3175,0
|
|
20241107,122700,22397040,3175,3175,3175,3175,0
|
|
20241107,122600,22397040,3175,3175,3175,3175,0
|
|
20241107,122500,22397040,3175,3175,3175,3175,0
|
|
20241107,122400,22397040,3175,3175,3175,3175,0
|
|
20241107,122300,22397040,3175,3175,3175,3175,0
|
|
20241107,122200,22397040,3175,3175,3175,3175,0
|
|
20241107,122100,22397040,3175,3175,3175,3175,0
|
|
20241107,122000,22397040,3175,3175,3175,3175,0
|
|
20241107,121900,22397040,3175,3175,3175,3175,0
|
|
20241107,121800,22397040,3175,3175,3175,3175,0
|
|
20241107,121700,22397040,3175,3175,3175,3175,0
|
|
20241107,121600,22397040,3175,3175,3175,3175,0
|
|
20241107,121500,22397040,3175,3175,3175,3175,0
|
|
20241107,121400,22397040,3175,3175,3175,3175,0
|
|
20241107,121300,22397040,3175,3175,3175,3175,0
|
|
20241107,121200,22397040,3175,3175,3175,3175,0
|
|
20241107,121100,22397040,3175,3175,3175,3175,0
|
|
20241107,121000,22397040,3175,3175,3175,3175,0
|
|
20241107,120900,22397040,3175,3175,3175,3175,0
|
|
20241107,120800,22397040,3175,3175,3175,3175,0
|
|
20241107,120700,22397040,3175,3175,3175,3175,0
|
|
20241107,120600,22397040,3175,3180,3180,3175,2
|
|
20241107,120500,22390685,3180,3180,3180,3180,0
|
|
20241107,120400,22390685,3180,3180,3180,3180,0
|
|
20241107,120300,22390685,3180,3180,3180,3180,0
|
|
20241107,120200,22390685,3180,3180,3180,3180,0
|
|
20241107,120100,22390685,3180,3180,3180,3180,0
|
|
20241107,120000,22390685,3180,3180,3180,3180,0
|
|
20241107,115900,22390685,3180,3180,3180,3180,0
|
|
20241107,115800,22390685,3180,3180,3180,3180,0
|
|
20241107,115700,22390685,3180,3180,3180,3180,0
|
|
20241107,115600,22390685,3180,3180,3180,3180,0
|
|
20241107,115500,22390685,3180,3150,3180,3150,151
|
|
20241107,115400,21912620,3150,3150,3150,3150,0
|
|
20241107,115300,21912620,3150,3150,3150,3150,0
|
|
20241107,115200,21912620,3150,3150,3150,3150,0
|
|
20241107,115100,21912620,3150,3150,3150,3150,0
|
|
20241107,115000,21912620,3150,3150,3150,3150,0
|
|
20241107,114900,21912620,3150,3150,3150,3150,0
|
|
20241107,114800,21912620,3150,3150,3150,3150,0
|
|
20241107,114700,21912620,3150,3150,3150,3150,0
|
|
20241107,114600,21912620,3150,3160,3160,3150,76
|
|
20241107,114500,21672590,3160,3160,3160,3160,37
|
|
20241107,114400,21555670,3165,3165,3165,3165,0
|
|
20241107,114300,21555670,3165,3165,3165,3165,0
|
|
20241107,114200,21555670,3165,3165,3165,3165,0
|
|
20241107,114100,21555670,3165,3165,3165,3165,0
|
|
20241107,114000,21555670,3165,3165,3165,3165,0
|
|
20241107,113900,21555670,3165,3165,3165,3165,0
|
|
20241107,113800,21555670,3165,3165,3165,3165,0
|
|
20241107,113700,21555670,3165,3165,3165,3165,0
|
|
20241107,113600,21555670,3165,3165,3165,3165,0
|
|
20241107,113500,21555670,3165,3165,3165,3165,0
|
|
20241107,113400,21555670,3165,3165,3165,3165,0
|
|
20241107,113300,21555670,3165,3165,3165,3165,0
|
|
20241107,113200,21555670,3165,3165,3165,3165,20
|
|
20241107,113100,21492370,3170,3170,3170,3170,0
|
|
20241107,113000,21492370,3170,3170,3170,3170,0
|
|
20241107,112900,21492370,3170,3170,3170,3170,0
|
|
20241107,112800,21492370,3170,3170,3170,3170,0
|
|
20241107,112700,21492370,3170,3170,3170,3170,0
|
|
20241107,112600,21492370,3170,3170,3170,3170,0
|
|
20241107,112500,21492370,3170,3170,3170,3170,0
|
|
20241107,112400,21492370,3170,3170,3170,3170,0
|
|
20241107,112300,21492370,3170,3170,3170,3170,0
|
|
20241107,112200,21492370,3170,3170,3170,3170,0
|
|
20241107,112100,21492370,3170,3170,3170,3170,0
|
|
20241107,112000,21492370,3170,3170,3170,3170,0
|
|
20241107,111900,21492370,3170,3170,3170,3170,0
|
|
20241107,111800,21492370,3170,3170,3170,3170,0
|
|
20241107,111700,21492370,3170,3170,3170,3170,0
|
|
20241107,111600,21492370,3170,3170,3170,3170,1
|
|
20241107,111500,21489200,3170,3170,3170,3170,0
|
|
20241107,111400,21489200,3170,3170,3170,3170,0
|
|
20241107,111300,21489200,3170,3170,3170,3170,0
|
|
20241107,111200,21489200,3170,3170,3170,3170,0
|
|
20241107,111100,21489200,3170,3170,3170,3170,0
|
|
20241107,111000,21489200,3170,3170,3170,3170,0
|
|
20241107,110900,21489200,3170,3170,3170,3170,0
|
|
20241107,110800,21489200,3170,3170,3170,3170,0
|
|
20241107,110700,21489200,3170,3170,3170,3170,0
|
|
20241107,110600,21489200,3170,3170,3170,3170,0
|
|
20241107,110500,21489200,3170,3170,3170,3170,0
|
|
20241107,110400,21489200,3170,3170,3170,3170,0
|
|
20241107,110300,21489200,3170,3170,3170,3170,0
|
|
20241107,110200,21489200,3170,3170,3170,3170,0
|
|
20241107,110100,21489200,3170,3170,3170,3170,0
|
|
20241107,110000,21489200,3170,3170,3170,3170,0
|
|
20241107,105900,21489200,3170,3170,3170,3170,0
|
|
20241107,105800,21489200,3170,3170,3170,3170,0
|
|
20241107,105700,21489200,3170,3170,3170,3170,0
|
|
20241107,105600,21489200,3170,3170,3170,3170,0
|
|
20241107,105500,21489200,3170,3170,3170,3170,0
|
|
20241107,105400,21489200,3170,3170,3170,3170,0
|
|
20241107,105300,21489200,3170,3165,3170,3165,160
|
|
20241107,105200,20982230,3160,3155,3160,3155,15
|
|
20241107,105100,20934900,3150,3150,3150,3150,0
|
|
20241107,105000,20934900,3150,3150,3150,3150,0
|
|
20241107,104900,20934900,3150,3150,3150,3150,0
|
|
20241107,104800,20934900,3150,3150,3150,3150,0
|
|
20241107,104700,20934900,3150,3150,3150,3150,0
|
|
20241107,104600,20934900,3150,3150,3150,3150,0
|
|
20241107,104500,20934900,3150,3150,3150,3150,0
|
|
20241107,104400,20934900,3150,3150,3150,3150,0
|
|
20241107,104300,20934900,3150,3150,3150,3150,0
|
|
20241107,104200,20934900,3150,3150,3150,3150,0
|
|
20241107,104100,20934900,3150,3155,3155,3150,42
|
|
20241107,104000,20802450,3155,3155,3155,3155,0
|
|
20241107,103900,20802450,3155,3155,3155,3155,0
|
|
20241107,103800,20802450,3155,3155,3155,3155,0
|
|
20241107,103700,20802450,3155,3155,3155,3155,0
|
|
20241107,103600,20802450,3155,3155,3155,3155,0
|
|
20241107,103500,20802450,3155,3155,3155,3155,0
|
|
20241107,103400,20802450,3155,3155,3155,3155,0
|
|
20241107,103300,20802450,3155,3155,3155,3155,0
|
|
20241107,103200,20802450,3155,3155,3155,3155,0
|
|
20241107,103100,20802450,3155,3155,3155,3155,0
|
|
20241107,103000,20802450,3155,3155,3155,3155,0
|
|
20241107,102900,20802450,3155,3155,3155,3155,0
|
|
20241107,102800,20802450,3155,3155,3155,3155,0
|
|
20241107,102700,20802450,3155,3155,3155,3155,0
|
|
20241107,102600,20802450,3155,3155,3155,3155,0
|
|
20241107,102500,20802450,3155,3155,3155,3155,0
|
|
20241107,102400,20802450,3155,3155,3155,3155,0
|
|
20241107,102300,20802450,3155,3155,3155,3155,0
|
|
20241107,102200,20802450,3155,3155,3155,3155,10
|
|
20241107,102100,20770900,3155,3155,3155,3155,0
|
|
20241107,102000,20770900,3155,3155,3155,3155,0
|
|
20241107,101900,20770900,3155,3155,3155,3155,0
|
|
20241107,101800,20770900,3155,3155,3155,3155,0
|
|
20241107,101700,20770900,3155,3155,3155,3155,0
|
|
20241107,101600,20770900,3155,3155,3155,3155,0
|
|
20241107,101500,20770900,3155,3155,3155,3155,0
|
|
20241107,101400,20770900,3155,3155,3155,3155,0
|
|
20241107,101300,20770900,3155,3155,3155,3155,0
|
|
20241107,101200,20770900,3155,3155,3155,3155,0
|
|
20241107,101100,20770900,3155,3155,3155,3155,0
|
|
20241107,101000,20770900,3155,3155,3155,3155,0
|
|
20241107,100900,20770900,3155,3155,3155,3155,0
|
|
20241107,100800,20770900,3155,3155,3155,3155,1
|
|
20241107,100700,20767745,3150,3150,3150,3150,0
|
|
20241107,100600,20767745,3150,3150,3150,3150,0
|
|
20241107,100500,20767745,3150,3150,3150,3150,0
|
|
20241107,100400,20767745,3150,3150,3150,3150,0
|
|
20241107,100300,20767745,3150,3150,3150,3150,0
|
|
20241107,100200,20767745,3150,3150,3150,3150,0
|
|
20241107,100100,20767745,3150,3150,3150,3150,0
|
|
20241107,100000,20767745,3150,3150,3150,3150,0
|
|
20241107,095900,20767745,3150,3150,3150,3150,0
|
|
20241107,095800,20767745,3150,3150,3150,3150,0
|
|
20241107,095700,20767745,3150,3150,3150,3150,0
|
|
20241107,095600,20767745,3150,3150,3150,3150,0
|
|
20241107,095500,20767745,3150,3150,3150,3150,0
|
|
20241107,095400,20767745,3150,3150,3150,3150,0
|
|
20241107,095300,20767745,3150,3150,3150,3150,0
|
|
20241107,095200,20767745,3150,3150,3150,3150,0
|
|
20241107,095100,20767745,3150,3150,3150,3150,0
|
|
20241107,095000,20767745,3150,3150,3150,3150,0
|
|
20241107,094900,20767745,3150,3150,3150,3150,0
|
|
20241107,094800,20767745,3150,3150,3150,3150,5
|
|
20241107,094700,20751995,3150,3150,3150,3150,0
|
|
20241107,094600,20751995,3150,3150,3150,3150,0
|
|
20241107,094500,20751995,3150,3150,3150,3150,0
|
|
20241107,094400,20751995,3150,3150,3150,3150,0
|
|
20241107,094300,20751995,3150,3150,3150,3150,0
|
|
20241107,094200,20751995,3150,3150,3150,3150,0
|
|
20241107,094100,20751995,3150,3150,3150,3150,1
|
|
20241107,094000,20748845,3145,3165,3165,3145,3452
|
|
20241107,093900,9864485,3165,3165,3165,3165,0
|
|
20241107,093800,9864485,3165,3165,3165,3165,0
|
|
20241107,093700,9864485,3165,3165,3165,3165,68
|
|
20241107,093600,9649265,3165,3165,3165,3165,0
|
|
20241107,093500,9649265,3165,3165,3165,3165,23
|
|
20241107,093400,9576470,3170,3170,3170,3170,0
|
|
20241107,093300,9576470,3170,3170,3170,3170,0
|
|
20241107,093200,9576470,3170,3170,3170,3170,45
|
|
20241107,093100,9433820,3170,3170,3170,3170,0
|
|
20241107,093000,9433820,3170,3190,3190,3170,6
|
|
20241107,092900,9414780,3170,3170,3170,3170,0
|
|
20241107,092800,9414780,3170,3170,3170,3170,0
|
|
20241107,092700,9414780,3170,3170,3170,3170,0
|
|
20241107,092600,9414780,3170,3170,3170,3170,0
|
|
20241107,092500,9414780,3170,3170,3170,3170,0
|
|
20241107,092400,9414780,3170,3170,3170,3170,0
|
|
20241107,092300,9414780,3170,3170,3170,3170,0
|
|
20241107,092200,9414780,3170,3170,3170,3170,0
|
|
20241107,092100,9414780,3170,3170,3170,3170,0
|
|
20241107,092000,9414780,3170,3170,3170,3170,0
|
|
20241107,091900,9414780,3170,3170,3170,3170,0
|
|
20241107,091800,9414780,3170,3170,3170,3170,0
|
|
20241107,091700,9414780,3170,3170,3170,3170,88
|
|
20241107,091600,9135820,3170,3170,3170,3170,0
|
|
20241107,091500,9135820,3170,3170,3170,3170,0
|
|
20241107,091400,9135820,3170,3170,3170,3170,1
|
|
20241107,091300,9132650,3170,3185,3185,3170,2
|
|
20241107,091200,9126295,3185,3185,3185,3185,0
|
|
20241107,091100,9126295,3185,3185,3185,3185,0
|
|
20241107,091000,9126295,3185,3185,3185,3185,0
|
|
20241107,090900,9126295,3185,3180,3185,3180,200
|
|
20241107,090800,8489895,3175,3175,3175,3175,150
|
|
20241107,090700,8013645,3155,3165,3165,3155,1814
|
|
20241107,090600,2289875,3170,3170,3170,3170,23
|
|
20241107,090500,2216965,3175,3175,3175,3175,3
|
|
20241107,090400,2207440,3180,3185,3185,3180,19
|
|
20241107,090300,2147010,3190,3190,3190,3190,18
|
|
20241107,090200,2089590,3195,3195,3195,3195,0
|
|
20241107,090100,2089590,3195,3195,3195,3195,0
|
|
20241107,090000,2089590,3195,3200,3200,3195,653
|