611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,190800,176362960,3325,3325,3325,3325,2010
|
|
20241104,190700,176362960,3325,3325,3325,3325,0
|
|
20241104,190600,176362960,3325,3325,3325,3325,0
|
|
20241104,190500,176362960,3325,3325,3325,3325,0
|
|
20241104,190400,176362960,3325,3325,3325,3325,0
|
|
20241104,190300,176362960,3325,3325,3325,3325,0
|
|
20241104,190200,176362960,3325,3325,3325,3325,0
|
|
20241104,190100,176362960,3325,3325,3325,3325,0
|
|
20241104,190000,176362960,3325,3325,3325,3325,0
|
|
20241104,185900,176362960,3325,3325,3325,3325,0
|
|
20241104,185800,176362960,3325,3325,3325,3325,0
|
|
20241104,185700,176362960,3325,3325,3325,3325,0
|
|
20241104,185600,176362960,3325,3325,3325,3325,0
|
|
20241104,185500,176362960,3325,3325,3325,3325,0
|
|
20241104,185400,176362960,3325,3325,3325,3325,0
|
|
20241104,185300,176362960,3325,3325,3325,3325,0
|
|
20241104,185200,176362960,3325,3325,3325,3325,0
|
|
20241104,185100,176362960,3325,3325,3325,3325,0
|
|
20241104,185000,176362960,3325,3325,3325,3325,0
|
|
20241104,184900,176362960,3325,3325,3325,3325,0
|
|
20241104,184800,176362960,3325,3325,3325,3325,0
|
|
20241104,184700,176362960,3325,3325,3325,3325,0
|
|
20241104,184600,176362960,3325,3325,3325,3325,0
|
|
20241104,184500,176362960,3325,3325,3325,3325,0
|
|
20241104,184400,176362960,3325,3325,3325,3325,0
|
|
20241104,184300,176362960,3325,3325,3325,3325,0
|
|
20241104,184200,176362960,3325,3325,3325,3325,0
|
|
20241104,184100,176362960,3325,3325,3325,3325,0
|
|
20241104,184000,176362960,3325,3325,3325,3325,0
|
|
20241104,183900,176362960,3325,3325,3325,3325,0
|
|
20241104,183800,176362960,3325,3325,3325,3325,2010
|
|
20241104,183700,176362960,3325,3325,3325,3325,0
|
|
20241104,183600,176362960,3325,3325,3325,3325,0
|
|
20241104,183500,176362960,3325,3325,3325,3325,0
|
|
20241104,183400,176362960,3325,3325,3325,3325,0
|
|
20241104,183300,176362960,3325,3325,3325,3325,0
|
|
20241104,183200,176362960,3325,3325,3325,3325,0
|
|
20241104,183100,176362960,3325,3325,3325,3325,0
|
|
20241104,183000,176362960,3325,3325,3325,3325,0
|
|
20241104,182900,176362960,3325,3325,3325,3325,0
|
|
20241104,182800,176362960,3325,3325,3325,3325,0
|
|
20241104,182700,176362960,3325,3325,3325,3325,0
|
|
20241104,182600,176362960,3325,3325,3325,3325,0
|
|
20241104,182500,176362960,3325,3325,3325,3325,0
|
|
20241104,182400,176362960,3325,3325,3325,3325,0
|
|
20241104,182300,176362960,3325,3325,3325,3325,0
|
|
20241104,182200,176362960,3325,3325,3325,3325,0
|
|
20241104,182100,176362960,3325,3325,3325,3325,0
|
|
20241104,182000,176362960,3325,3325,3325,3325,0
|
|
20241104,181900,176362960,3325,3325,3325,3325,0
|
|
20241104,181800,176362960,3325,3325,3325,3325,0
|
|
20241104,181700,176362960,3325,3325,3325,3325,0
|
|
20241104,181600,176362960,3325,3325,3325,3325,0
|
|
20241104,181500,176362960,3325,3325,3325,3325,0
|
|
20241104,181400,176362960,3325,3325,3325,3325,0
|
|
20241104,181300,176362960,3325,3325,3325,3325,0
|
|
20241104,181200,176362960,3325,3325,3325,3325,0
|
|
20241104,181100,176362960,3325,3325,3325,3325,0
|
|
20241104,181000,176362960,3325,3325,3325,3325,0
|
|
20241104,180900,176362960,3325,3325,3325,3325,0
|
|
20241104,180800,176362960,3325,3325,3325,3325,2010
|
|
20241104,180700,176362960,3325,3325,3325,3325,0
|
|
20241104,180600,176362960,3325,3325,3325,3325,0
|
|
20241104,180500,176362960,3325,3325,3325,3325,0
|
|
20241104,180400,176362960,3325,3325,3325,3325,0
|
|
20241104,180300,176362960,3325,3325,3325,3325,0
|
|
20241104,180200,176362960,3325,3325,3325,3325,0
|
|
20241104,180100,176362960,3325,3325,3325,3325,0
|
|
20241104,180000,176362960,3325,3325,3325,3325,0
|
|
20241104,175900,176362960,3325,3325,3325,3325,0
|
|
20241104,175800,176362960,3325,3325,3325,3325,0
|
|
20241104,175700,176362960,3325,3325,3325,3325,0
|
|
20241104,175600,176362960,3325,3325,3325,3325,0
|
|
20241104,175500,176362960,3325,3325,3325,3325,0
|
|
20241104,175400,176362960,3325,3325,3325,3325,0
|
|
20241104,175300,176362960,3325,3325,3325,3325,0
|
|
20241104,175200,176362960,3325,3325,3325,3325,0
|
|
20241104,175100,176362960,3325,3325,3325,3325,0
|
|
20241104,175000,176362960,3325,3325,3325,3325,0
|
|
20241104,174900,176362960,3325,3325,3325,3325,0
|
|
20241104,174800,176362960,3325,3325,3325,3325,0
|
|
20241104,174700,176362960,3325,3325,3325,3325,0
|
|
20241104,174600,176362960,3325,3325,3325,3325,0
|
|
20241104,174500,176362960,3325,3325,3325,3325,0
|
|
20241104,174400,176362960,3325,3325,3325,3325,0
|
|
20241104,174300,176362960,3325,3325,3325,3325,0
|
|
20241104,174200,176362960,3325,3325,3325,3325,0
|
|
20241104,174100,176362960,3325,3325,3325,3325,0
|
|
20241104,174000,176362960,3325,3325,3325,3325,0
|
|
20241104,173900,176362960,3325,3325,3325,3325,0
|
|
20241104,173800,176362960,3325,3325,3325,3325,2010
|
|
20241104,173700,176362960,3325,3325,3325,3325,0
|
|
20241104,173600,176362960,3325,3325,3325,3325,0
|
|
20241104,173500,176362960,3325,3325,3325,3325,0
|
|
20241104,173400,176362960,3325,3325,3325,3325,0
|
|
20241104,173300,176362960,3325,3325,3325,3325,0
|
|
20241104,173200,176362960,3325,3325,3325,3325,0
|
|
20241104,173100,176362960,3325,3325,3325,3325,0
|
|
20241104,173000,176362960,3325,3325,3325,3325,0
|
|
20241104,172900,176362960,3325,3325,3325,3325,0
|
|
20241104,172800,176362960,3325,3325,3325,3325,0
|
|
20241104,172700,176362960,3325,3325,3325,3325,0
|
|
20241104,172600,176362960,3325,3325,3325,3325,0
|
|
20241104,172500,176362960,3325,3325,3325,3325,0
|
|
20241104,172400,176362960,3325,3325,3325,3325,0
|
|
20241104,172300,176362960,3325,3325,3325,3325,0
|
|
20241104,172200,176362960,3325,3325,3325,3325,0
|
|
20241104,172100,176362960,3325,3325,3325,3325,0
|
|
20241104,172000,176362960,3325,3325,3325,3325,0
|
|
20241104,171900,176362960,3325,3325,3325,3325,0
|
|
20241104,171800,176362960,3325,3325,3325,3325,0
|
|
20241104,171700,176362960,3325,3325,3325,3325,0
|
|
20241104,171600,176362960,3325,3325,3325,3325,0
|
|
20241104,171500,176362960,3325,3325,3325,3325,0
|
|
20241104,171400,176362960,3325,3325,3325,3325,0
|
|
20241104,171300,176362960,3325,3325,3325,3325,0
|
|
20241104,171200,176362960,3325,3325,3325,3325,0
|
|
20241104,171100,176362960,3325,3325,3325,3325,0
|
|
20241104,171000,176362960,3325,3325,3325,3325,0
|
|
20241104,170900,176362960,3325,3325,3325,3325,0
|
|
20241104,170800,176362960,3325,3325,3325,3325,2010
|
|
20241104,170700,176362960,3325,3325,3325,3325,0
|
|
20241104,170600,176362960,3325,3325,3325,3325,0
|
|
20241104,170500,176362960,3325,3325,3325,3325,0
|
|
20241104,170400,176362960,3325,3325,3325,3325,0
|
|
20241104,170300,176362960,3325,3325,3325,3325,0
|
|
20241104,170200,176362960,3325,3325,3325,3325,0
|
|
20241104,170100,176362960,3325,3325,3325,3325,0
|
|
20241104,170000,176362960,3325,3325,3325,3325,0
|
|
20241104,165900,176362960,3325,3325,3325,3325,0
|
|
20241104,165800,176362960,3325,3325,3325,3325,0
|
|
20241104,165700,176362960,3325,3325,3325,3325,0
|
|
20241104,165600,176362960,3325,3325,3325,3325,0
|
|
20241104,165500,176362960,3325,3325,3325,3325,0
|
|
20241104,165400,176362960,3325,3325,3325,3325,0
|
|
20241104,165300,176362960,3325,3325,3325,3325,0
|
|
20241104,165200,176362960,3325,3325,3325,3325,0
|
|
20241104,165100,176362960,3325,3325,3325,3325,0
|
|
20241104,165000,176362960,3325,3325,3325,3325,0
|
|
20241104,164900,176362960,3325,3325,3325,3325,0
|
|
20241104,164800,176362960,3325,3325,3325,3325,0
|
|
20241104,164700,176362960,3325,3325,3325,3325,0
|
|
20241104,164600,176362960,3325,3325,3325,3325,0
|
|
20241104,164500,176362960,3325,3325,3325,3325,0
|
|
20241104,164400,176362960,3325,3325,3325,3325,0
|
|
20241104,164300,176362960,3325,3325,3325,3325,0
|
|
20241104,164200,176362960,3325,3325,3325,3325,0
|
|
20241104,164100,176362960,3325,3325,3325,3325,0
|
|
20241104,164000,176362960,3325,3325,3325,3325,0
|
|
20241104,163900,176362960,3325,3325,3325,3325,0
|
|
20241104,163800,176362960,3325,3325,3325,3325,2010
|
|
20241104,163700,176362960,3325,3325,3325,3325,0
|
|
20241104,163600,176362960,3325,3325,3325,3325,0
|
|
20241104,163500,176362960,3325,3325,3325,3325,0
|
|
20241104,163400,176362960,3325,3325,3325,3325,0
|
|
20241104,163300,176362960,3325,3325,3325,3325,0
|
|
20241104,163200,176362960,3325,3325,3325,3325,0
|
|
20241104,163100,176362960,3325,3325,3325,3325,0
|
|
20241104,163000,176362960,3325,3325,3325,3325,0
|
|
20241104,162900,176362960,3325,3325,3325,3325,0
|
|
20241104,162800,176362960,3325,3325,3325,3325,0
|
|
20241104,162700,176362960,3325,3325,3325,3325,0
|
|
20241104,162600,176362960,3325,3325,3325,3325,0
|
|
20241104,162500,176362960,3325,3325,3325,3325,0
|
|
20241104,162400,176362960,3325,3325,3325,3325,0
|
|
20241104,162300,176362960,3325,3325,3325,3325,0
|
|
20241104,162200,176362960,3325,3325,3325,3325,0
|
|
20241104,162100,176362960,3325,3325,3325,3325,0
|
|
20241104,162000,176362960,3325,3325,3325,3325,0
|
|
20241104,161900,176362960,3325,3325,3325,3325,0
|
|
20241104,161800,176362960,3325,3325,3325,3325,0
|
|
20241104,161700,176362960,3325,3325,3325,3325,0
|
|
20241104,161600,176362960,3325,3325,3325,3325,0
|
|
20241104,161500,176362960,3325,3325,3325,3325,0
|
|
20241104,161400,176362960,3325,3325,3325,3325,0
|
|
20241104,161300,176362960,3325,3325,3325,3325,0
|
|
20241104,161200,176362960,3325,3325,3325,3325,0
|
|
20241104,161100,176362960,3325,3325,3325,3325,0
|
|
20241104,161000,176362960,3325,3325,3325,3325,0
|
|
20241104,160900,176362960,3325,3325,3325,3325,0
|
|
20241104,160800,176362960,3325,3325,3325,3325,2010
|
|
20241104,160700,176362960,3325,3325,3325,3325,0
|
|
20241104,160600,176362960,3325,3325,3325,3325,0
|
|
20241104,160500,176362960,3325,3325,3325,3325,0
|
|
20241104,160400,176362960,3325,3325,3325,3325,0
|
|
20241104,160300,176362960,3325,3325,3325,3325,0
|
|
20241104,160200,176362960,3325,3325,3325,3325,0
|
|
20241104,160100,176362960,3325,3325,3325,3325,0
|
|
20241104,160000,176362960,3325,3325,3325,3325,0
|
|
20241104,155900,176362960,3325,3325,3325,3325,0
|
|
20241104,155800,176362960,3325,3325,3325,3325,0
|
|
20241104,155700,176362960,3325,3325,3325,3325,0
|
|
20241104,155600,176362960,3325,3325,3325,3325,0
|
|
20241104,155500,176362960,3325,3325,3325,3325,0
|
|
20241104,155400,176362960,3325,3325,3325,3325,0
|
|
20241104,155300,176362960,3325,3325,3325,3325,0
|
|
20241104,155200,176362960,3325,3325,3325,3325,0
|
|
20241104,155100,176362960,3325,3325,3325,3325,0
|
|
20241104,155000,176362960,3325,3325,3325,3325,0
|
|
20241104,154900,176362960,3325,3325,3325,3325,0
|
|
20241104,154800,176362960,3325,3325,3325,3325,0
|
|
20241104,154700,176362960,3325,3325,3325,3325,0
|
|
20241104,154600,176362960,3325,3325,3325,3325,0
|
|
20241104,154500,176362960,3325,3325,3325,3325,0
|
|
20241104,154400,176362960,3325,3325,3325,3325,0
|
|
20241104,154300,176362960,3325,3325,3325,3325,0
|
|
20241104,154200,176362960,3325,3325,3325,3325,0
|
|
20241104,154100,176362960,3325,3325,3325,3325,0
|
|
20241104,154000,176362960,3325,3325,3325,3325,0
|
|
20241104,153900,176362960,3325,3325,3325,3325,0
|
|
20241104,153800,176362960,3325,3325,3325,3325,2010
|
|
20241104,153700,176362960,3325,3325,3325,3325,0
|
|
20241104,153600,176362960,3325,3325,3325,3325,0
|
|
20241104,153500,176362960,3325,3325,3325,3325,0
|
|
20241104,153400,176362960,3325,3325,3325,3325,0
|
|
20241104,153300,176362960,3325,3325,3325,3325,0
|
|
20241104,153200,176362960,3325,3325,3325,3325,0
|
|
20241104,153100,176362960,3325,3325,3325,3325,0
|
|
20241104,153000,176362960,3325,3325,3325,3325,2010
|
|
20241104,152900,169679710,3325,3325,3325,3325,0
|
|
20241104,152800,169679710,3325,3325,3325,3325,0
|
|
20241104,152700,169679710,3325,3325,3325,3325,0
|
|
20241104,152600,169679710,3325,3325,3325,3325,0
|
|
20241104,152500,169679710,3325,3325,3325,3325,0
|
|
20241104,152400,169679710,3325,3325,3325,3325,0
|
|
20241104,152300,169679710,3325,3325,3325,3325,0
|
|
20241104,152200,169679710,3325,3325,3325,3325,0
|
|
20241104,152100,169679710,3325,3325,3325,3325,0
|
|
20241104,152000,169679710,3325,3325,3325,3325,0
|
|
20241104,151900,169679710,3325,3325,3325,3325,182
|
|
20241104,151800,169074560,3325,3325,3325,3325,1
|
|
20241104,151700,169071235,3320,3320,3320,3320,36
|
|
20241104,151600,168951715,3325,3325,3325,3325,0
|
|
20241104,151500,168951715,3325,3325,3325,3325,0
|
|
20241104,151400,168951715,3325,3320,3325,3320,1426
|
|
20241104,151300,164214895,3320,3320,3320,3320,0
|
|
20241104,151200,164214895,3320,3320,3320,3320,0
|
|
20241104,151100,164214895,3320,3325,3325,3320,101
|
|
20241104,151000,163879570,3325,3325,3325,3325,20
|
|
20241104,150900,163813070,3325,3325,3325,3315,22
|
|
20241104,150800,163739930,3325,3320,3325,3320,554
|
|
20241104,150700,161900615,3310,3310,3310,3310,514
|
|
20241104,150600,160199275,3310,3310,3310,3310,9
|
|
20241104,150500,160169485,3320,3320,3320,3320,0
|
|
20241104,150400,160169485,3320,3320,3320,3320,20
|
|
20241104,150300,160103085,3320,3320,3320,3320,0
|
|
20241104,150200,160103085,3320,3320,3320,3320,340
|
|
20241104,150100,158974285,3320,3320,3320,3320,0
|
|
20241104,150000,158974285,3320,3320,3320,3320,4
|
|
20241104,145900,158961005,3320,3315,3320,3315,525
|
|
20241104,145800,157220625,3315,3315,3315,3315,21
|
|
20241104,145700,157151010,3310,3310,3310,3310,0
|
|
20241104,145600,157151010,3310,3310,3310,3310,109
|
|
20241104,145500,156790220,3305,3310,3310,3305,54
|
|
20241104,145400,156611505,3310,3310,3310,3310,0
|
|
20241104,145300,156611505,3310,3310,3310,3310,0
|
|
20241104,145200,156611505,3310,3310,3310,3310,0
|
|
20241104,145100,156611505,3310,3310,3310,3310,3
|
|
20241104,145000,156601575,3315,3315,3315,3315,0
|
|
20241104,144900,156601575,3315,3315,3315,3315,0
|
|
20241104,144800,156601575,3315,3315,3315,3315,0
|
|
20241104,144700,156601575,3315,3315,3315,3315,0
|
|
20241104,144600,156601575,3315,3315,3315,3315,2
|
|
20241104,144500,156594945,3315,3315,3315,3315,30
|
|
20241104,144400,156495495,3315,3315,3315,3315,0
|
|
20241104,144300,156495495,3315,3315,3315,3315,0
|
|
20241104,144200,156495495,3315,3315,3315,3315,0
|
|
20241104,144100,156495495,3315,3315,3315,3315,2
|
|
20241104,144000,156488865,3315,3315,3315,3315,2
|
|
20241104,143900,156482235,3315,3315,3315,3315,1
|
|
20241104,143800,156478920,3315,3315,3315,3315,0
|
|
20241104,143700,156478920,3315,3315,3315,3315,100
|
|
20241104,143600,156147420,3315,3315,3315,3315,0
|
|
20241104,143500,156147420,3315,3315,3315,3315,1
|
|
20241104,143400,156144105,3315,3315,3315,3315,6
|
|
20241104,143300,156124215,3315,3315,3315,3315,1
|
|
20241104,143200,156120900,3300,3300,3300,3300,0
|
|
20241104,143100,156120900,3300,3305,3305,3300,464
|
|
20241104,143000,154588790,3315,3315,3315,3315,0
|
|
20241104,142900,154588790,3315,3315,3315,3315,0
|
|
20241104,142800,154588790,3315,3315,3315,3315,0
|
|
20241104,142700,154588790,3315,3315,3315,3315,1
|
|
20241104,142600,154585475,3305,3305,3305,3305,0
|
|
20241104,142500,154585475,3305,3305,3305,3305,21
|
|
20241104,142400,154516070,3315,3315,3315,3315,0
|
|
20241104,142300,154516070,3315,3315,3315,3315,21
|
|
20241104,142200,154446455,3315,3315,3315,3315,1
|
|
20241104,142100,154443140,3315,3315,3315,3315,2
|
|
20241104,142000,154436510,3315,3315,3315,3315,1
|
|
20241104,141900,154433195,3315,3310,3315,3305,201
|
|
20241104,141800,153768805,3310,3310,3310,3310,0
|
|
20241104,141700,153768805,3310,3310,3310,3310,233
|
|
20241104,141600,152997575,3315,3315,3315,3315,0
|
|
20241104,141500,152997575,3315,3315,3315,3315,21
|
|
20241104,141400,152927960,3310,3310,3310,3310,0
|
|
20241104,141300,152927960,3310,3310,3310,3310,0
|
|
20241104,141200,152927960,3310,3310,3310,3310,1
|
|
20241104,141100,152924650,3315,3315,3315,3310,8
|
|
20241104,141000,152898135,3315,3315,3315,3315,0
|
|
20241104,140900,152898135,3315,3310,3315,3310,2
|
|
20241104,140800,152891510,3310,3310,3310,3310,1
|
|
20241104,140700,152888200,3310,3310,3310,3310,0
|
|
20241104,140600,152888200,3310,3310,3310,3310,5
|
|
20241104,140500,152871650,3310,3310,3310,3310,25
|
|
20241104,140400,152788900,3310,3310,3310,3310,0
|
|
20241104,140300,152788900,3310,3310,3310,3310,3
|
|
20241104,140200,152778970,3305,3310,3310,3305,3
|
|
20241104,140100,152769045,3310,3310,3310,3310,1
|
|
20241104,140000,152765735,3305,3305,3305,3305,0
|
|
20241104,135900,152765735,3305,3310,3310,3305,11
|
|
20241104,135800,152729330,3305,3305,3305,3305,1
|
|
20241104,135700,152726025,3300,3300,3300,3300,0
|
|
20241104,135600,152726025,3300,3300,3300,3300,0
|
|
20241104,135500,152726025,3300,3300,3300,3300,0
|
|
20241104,135400,152726025,3300,3310,3310,3300,14
|
|
20241104,135300,152679785,3310,3310,3310,3310,1
|
|
20241104,135200,152676475,3300,3300,3300,3300,0
|
|
20241104,135100,152676475,3300,3300,3300,3300,0
|
|
20241104,135000,152676475,3300,3300,3300,3300,0
|
|
20241104,134900,152676475,3300,3300,3300,3300,0
|
|
20241104,134800,152676475,3300,3300,3300,3300,0
|
|
20241104,134700,152676475,3300,3300,3300,3300,1198
|
|
20241104,134600,148723075,3320,3320,3320,3320,0
|
|
20241104,134500,148723075,3320,3310,3320,3305,1006
|
|
20241104,134400,145396335,3320,3320,3320,3320,3
|
|
20241104,134300,145386375,3320,3320,3320,3320,2
|
|
20241104,134200,145379735,3320,3315,3320,3315,165
|
|
20241104,134100,144832755,3315,3320,3320,3315,185
|
|
20241104,134000,144219475,3325,3325,3325,3325,0
|
|
20241104,133900,144219475,3325,3325,3325,3325,0
|
|
20241104,133800,144219475,3325,3325,3325,3325,0
|
|
20241104,133700,144219475,3325,3325,3325,3325,0
|
|
20241104,133600,144219475,3325,3325,3325,3325,1
|
|
20241104,133500,144216150,3315,3315,3315,3315,114
|
|
20241104,133400,143838240,3325,3325,3325,3325,0
|
|
20241104,133300,143838240,3325,3325,3325,3325,0
|
|
20241104,133200,143838240,3325,3325,3325,3325,0
|
|
20241104,133100,143838240,3325,3325,3325,3325,0
|
|
20241104,133000,143838240,3325,3325,3325,3325,0
|
|
20241104,132900,143838240,3325,3320,3325,3310,4057
|
|
20241104,132800,130404840,3325,3325,3325,3325,18
|
|
20241104,132700,130344990,3325,3325,3325,3325,15
|
|
20241104,132600,130295115,3330,3330,3330,3330,0
|
|
20241104,132500,130295115,3330,3330,3330,3330,1
|
|
20241104,132400,130291785,3330,3330,3330,3330,4
|
|
20241104,132300,130278465,3325,3325,3325,3325,13
|
|
20241104,132200,130235240,3330,3330,3330,3330,0
|
|
20241104,132100,130235240,3330,3330,3330,3330,1
|
|
20241104,132000,130231910,3325,3325,3325,3325,29
|
|
20241104,131900,130135485,3330,3330,3330,3330,0
|
|
20241104,131800,130135485,3330,3330,3330,3330,284
|
|
20241104,131700,129189765,3330,3330,3330,3330,1
|
|
20241104,131600,129186435,3325,3335,3335,3325,5
|
|
20241104,131500,129169770,3335,3335,3335,3335,0
|
|
20241104,131400,129169770,3335,3335,3335,3335,0
|
|
20241104,131300,129169770,3335,3335,3335,3335,0
|
|
20241104,131200,129169770,3335,3335,3335,3335,0
|
|
20241104,131100,129169770,3335,3335,3335,3335,0
|
|
20241104,131000,129169770,3335,3335,3335,3335,12
|
|
20241104,130900,129129750,3335,3335,3335,3335,0
|
|
20241104,130800,129129750,3335,3335,3335,3335,0
|
|
20241104,130700,129129750,3335,3335,3335,3335,0
|
|
20241104,130600,129129750,3335,3335,3335,3335,2
|
|
20241104,130500,129123080,3335,3335,3335,3335,2
|
|
20241104,130400,129116410,3335,3335,3335,3335,1
|
|
20241104,130300,129113075,3325,3335,3335,3325,198
|
|
20241104,130200,128454715,3325,3325,3325,3325,10
|
|
20241104,130100,128421465,3335,3335,3335,3335,0
|
|
20241104,130000,128421465,3335,3335,3335,3335,0
|
|
20241104,125900,128421465,3335,3325,3335,3325,526
|
|
20241104,125800,126672505,3325,3335,3335,3325,11
|
|
20241104,125700,126635910,3340,3340,3340,3340,0
|
|
20241104,125600,126635910,3340,3340,3340,3340,0
|
|
20241104,125500,126635910,3340,3335,3340,3335,20
|
|
20241104,125400,126569180,3340,3340,3340,3340,0
|
|
20241104,125300,126569180,3340,3340,3340,3340,5
|
|
20241104,125200,126552480,3340,3340,3340,3340,0
|
|
20241104,125100,126552480,3340,3330,3340,3330,71
|
|
20241104,125000,126316040,3330,3340,3340,3330,2
|
|
20241104,124900,126309370,3340,3340,3340,3340,0
|
|
20241104,124800,126309370,3340,3340,3340,3340,1
|
|
20241104,124700,126306030,3340,3340,3340,3340,1
|
|
20241104,124600,126302690,3340,3340,3340,3340,3
|
|
20241104,124500,126292670,3340,3335,3340,3335,5
|
|
20241104,124400,126275990,3340,3340,3340,3340,0
|
|
20241104,124300,126275990,3340,3340,3340,3340,1
|
|
20241104,124200,126272650,3340,3340,3340,3340,0
|
|
20241104,124100,126272650,3340,3340,3340,3340,0
|
|
20241104,124000,126272650,3340,3340,3340,3340,0
|
|
20241104,123900,126272650,3340,3340,3340,3340,0
|
|
20241104,123800,126272650,3340,3340,3340,3340,1
|
|
20241104,123700,126269310,3340,3340,3340,3340,1
|
|
20241104,123600,126265970,3335,3335,3335,3335,0
|
|
20241104,123500,126265970,3335,3335,3335,3335,1
|
|
20241104,123400,126262635,3335,3335,3335,3335,0
|
|
20241104,123300,126262635,3335,3335,3335,3335,5
|
|
20241104,123200,126245960,3330,3330,3330,3330,6
|
|
20241104,123100,126225980,3325,3325,3325,3325,0
|
|
20241104,123000,126225980,3325,3325,3325,3325,0
|
|
20241104,122900,126225980,3325,3330,3330,3325,8
|
|
20241104,122800,126199375,3335,3335,3335,3335,1
|
|
20241104,122700,126196040,3335,3335,3335,3335,3
|
|
20241104,122600,126186035,3335,3335,3335,3335,1
|
|
20241104,122500,126182700,3330,3335,3335,3330,490
|
|
20241104,122400,124550995,3330,3335,3335,3330,2138
|
|
20241104,122300,117426060,3345,3345,3345,3345,0
|
|
20241104,122200,117426060,3345,3345,3345,3345,0
|
|
20241104,122100,117426060,3345,3345,3345,3345,1
|
|
20241104,122000,117422715,3330,3345,3345,3330,629
|
|
20241104,121900,115328040,3330,3345,3345,3330,109
|
|
20241104,121800,114963570,3345,3345,3345,3330,1043
|
|
20241104,121700,111490320,3335,3335,3335,3335,10
|
|
20241104,121600,111456970,3335,3335,3335,3335,233
|
|
20241104,121500,110679915,3335,3335,3335,3335,0
|
|
20241104,121400,110679915,3335,3335,3335,3335,1
|
|
20241104,121300,110676580,3335,3335,3335,3335,0
|
|
20241104,121200,110676580,3335,3335,3335,3335,460
|
|
20241104,121100,109142480,3340,3340,3340,3340,11
|
|
20241104,121000,109105740,3345,3345,3345,3345,37
|
|
20241104,120900,108981975,3345,3345,3345,3345,10
|
|
20241104,120800,108948525,3345,3345,3345,3345,1
|
|
20241104,120700,108945180,3345,3345,3345,3345,1
|
|
20241104,120600,108941835,3340,3340,3340,3340,0
|
|
20241104,120500,108941835,3340,3340,3340,3340,27
|
|
20241104,120400,108851655,3345,3345,3345,3345,5
|
|
20241104,120300,108834930,3350,3350,3350,3350,0
|
|
20241104,120200,108834930,3350,3345,3350,3345,201
|
|
20241104,120100,108162520,3345,3345,3345,3345,704
|
|
20241104,120000,105807640,3340,3340,3340,3340,18
|
|
20241104,115900,105747520,3340,3340,3340,3340,8
|
|
20241104,115800,105720800,3345,3345,3345,3345,0
|
|
20241104,115700,105720800,3345,3345,3345,3345,0
|
|
20241104,115600,105720800,3345,3345,3345,3345,0
|
|
20241104,115500,105720800,3345,3345,3345,3345,1
|
|
20241104,115400,105717455,3345,3345,3345,3345,1
|
|
20241104,115300,105714110,3340,3340,3340,3340,1
|
|
20241104,115200,105710770,3345,3345,3345,3345,0
|
|
20241104,115100,105710770,3345,3345,3345,3340,7
|
|
20241104,115000,105687380,3345,3345,3345,3345,136
|
|
20241104,114900,105232460,3345,3345,3345,3345,1
|
|
20241104,114800,105229115,3345,3345,3345,3345,3
|
|
20241104,114700,105219080,3340,3340,3340,3340,0
|
|
20241104,114600,105219080,3340,3340,3340,3340,0
|
|
20241104,114500,105219080,3340,3340,3340,3340,0
|
|
20241104,114400,105219080,3340,3340,3340,3340,0
|
|
20241104,114300,105219080,3340,3340,3340,3340,322
|
|
20241104,114200,104143600,3345,3345,3345,3345,0
|
|
20241104,114100,104143600,3345,3345,3345,3345,1
|
|
20241104,114000,104140255,3345,3345,3345,3345,2
|
|
20241104,113900,104133565,3340,3340,3340,3340,11
|
|
20241104,113800,104096825,3345,3345,3345,3345,11
|
|
20241104,113700,104060030,3345,3345,3345,3345,0
|
|
20241104,113600,104060030,3345,3345,3345,3345,215
|
|
20241104,113500,103340855,3345,3345,3345,3345,0
|
|
20241104,113400,103340855,3345,3345,3345,3345,200
|
|
20241104,113300,102671855,3345,3345,3345,3345,1
|
|
20241104,113200,102668510,3345,3345,3345,3345,1
|
|
20241104,113100,102665165,3345,3345,3345,3345,2
|
|
20241104,113000,102658475,3345,3345,3345,3345,100
|
|
20241104,112900,102323975,3345,3345,3345,3345,2
|
|
20241104,112800,102317285,3345,3345,3345,3345,1
|
|
20241104,112700,102313940,3345,3345,3345,3345,0
|
|
20241104,112600,102313940,3345,3345,3345,3345,1
|
|
20241104,112500,102310595,3345,3345,3345,3345,0
|
|
20241104,112400,102310595,3345,3345,3345,3345,0
|
|
20241104,112300,102310595,3345,3345,3345,3345,37
|
|
20241104,112200,102186830,3335,3335,3335,3335,3
|
|
20241104,112100,102176825,3335,3345,3345,3335,717
|
|
20241104,112000,99785265,3345,3345,3345,3345,0
|
|
20241104,111900,99785265,3345,3345,3345,3345,1
|
|
20241104,111800,99781920,3340,3335,3340,3335,507
|
|
20241104,111700,98088675,3335,3335,3335,3335,0
|
|
20241104,111600,98088675,3335,3335,3335,3335,390
|
|
20241104,111500,96788025,3330,3330,3330,3330,15
|
|
20241104,111400,96738075,3335,3335,3335,3335,1
|
|
20241104,111300,96734740,3335,3335,3335,3335,1
|
|
20241104,111200,96731405,3335,3340,3340,3335,2
|
|
20241104,111100,96724730,3340,3340,3340,3340,1
|
|
20241104,111000,96721390,3340,3340,3340,3340,1
|
|
20241104,110900,96718050,3340,3340,3340,3340,1
|
|
20241104,110800,96714710,3340,3340,3340,3340,0
|
|
20241104,110700,96714710,3340,3340,3340,3340,4
|
|
20241104,110600,96701350,3335,3335,3335,3335,0
|
|
20241104,110500,96701350,3335,3345,3345,3335,104
|
|
20241104,110400,96354485,3345,3345,3345,3345,0
|
|
20241104,110300,96354485,3345,3345,3345,3345,1
|
|
20241104,110200,96351140,3350,3350,3350,3350,0
|
|
20241104,110100,96351140,3350,3350,3350,3350,0
|
|
20241104,110000,96351140,3350,3350,3350,3350,0
|
|
20241104,105900,96351140,3350,3350,3350,3350,0
|
|
20241104,105800,96351140,3350,3350,3350,3350,0
|
|
20241104,105700,96351140,3350,3350,3350,3350,100
|
|
20241104,105600,96016140,3350,3335,3350,3335,3732
|
|
20241104,105500,83539980,3335,3335,3335,3335,1
|
|
20241104,105400,83536645,3330,3340,3340,3330,18
|
|
20241104,105300,83476675,3340,3340,3340,3340,0
|
|
20241104,105200,83476675,3340,3340,3340,3340,1
|
|
20241104,105100,83473335,3340,3340,3340,3340,1
|
|
20241104,105000,83469995,3340,3340,3340,3340,1
|
|
20241104,104900,83466655,3340,3340,3340,3340,11
|
|
20241104,104800,83429915,3345,3345,3345,3345,0
|
|
20241104,104700,83429915,3345,3345,3345,3345,0
|
|
20241104,104600,83429915,3345,3335,3345,3330,455
|
|
20241104,104500,81914735,3345,3340,3345,3340,83
|
|
20241104,104400,81637150,3345,3345,3345,3345,0
|
|
20241104,104300,81637150,3345,3345,3345,3345,0
|
|
20241104,104200,81637150,3345,3345,3345,3345,1
|
|
20241104,104100,81633805,3345,3345,3345,3345,0
|
|
20241104,104000,81633805,3345,3345,3345,3345,100
|
|
20241104,103900,81299305,3345,3345,3345,3345,102
|
|
20241104,103800,80958115,3345,3345,3345,3345,30
|
|
20241104,103700,80857765,3345,3345,3345,3345,1
|
|
20241104,103600,80854420,3345,3345,3345,3345,0
|
|
20241104,103500,80854420,3345,3345,3345,3345,2
|
|
20241104,103400,80847730,3345,3330,3345,3330,1736
|
|
20241104,103300,75066585,3330,3330,3340,3330,260
|
|
20241104,103200,74200645,3340,3340,3340,3335,3
|
|
20241104,103100,74190630,3345,3345,3345,3345,1
|
|
20241104,103000,74187285,3345,3345,3345,3345,36
|
|
20241104,102900,74066865,3345,3340,3345,3340,63
|
|
20241104,102800,73856440,3335,3325,3335,3325,3223
|
|
20241104,102700,63133755,3325,3325,3325,3325,2
|
|
20241104,102600,63127105,3325,3325,3325,3325,0
|
|
20241104,102500,63127105,3325,3320,3325,3320,212
|
|
20241104,102400,62423215,3320,3320,3320,3320,2
|
|
20241104,102300,62416575,3320,3320,3320,3320,42
|
|
20241104,102200,62277135,3330,3330,3330,3330,0
|
|
20241104,102100,62277135,3330,3330,3330,3330,0
|
|
20241104,102000,62277135,3330,3330,3330,3330,8
|
|
20241104,101900,62250495,3335,3335,3335,3335,0
|
|
20241104,101800,62250495,3335,3335,3335,3335,0
|
|
20241104,101700,62250495,3335,3335,3335,3335,0
|
|
20241104,101600,62250495,3335,3335,3335,3335,2
|
|
20241104,101500,62243825,3335,3335,3335,3335,1
|
|
20241104,101400,62240490,3315,3335,3335,3315,604
|
|
20241104,101300,60232115,3335,3330,3335,3330,2
|
|
20241104,101200,60225450,3335,3335,3335,3335,1
|
|
20241104,101100,60222115,3335,3335,3335,3335,0
|
|
20241104,101000,60222115,3335,3335,3335,3335,4
|
|
20241104,100900,60208775,3335,3335,3335,3335,31
|
|
20241104,100800,60105390,3335,3330,3335,3330,208
|
|
20241104,100700,59412745,3330,3325,3330,3325,332
|
|
20241104,100600,58308590,3310,3315,3325,3310,1233
|
|
20241104,100500,54217170,3315,3320,3320,3315,12
|
|
20241104,100400,54177380,3320,3315,3320,3315,301
|
|
20241104,100300,53179560,3320,3320,3320,3320,11
|
|
20241104,100200,53143040,3315,3315,3315,3315,115
|
|
20241104,100100,52761815,3310,3310,3310,3310,4
|
|
20241104,100000,52748575,3315,3310,3315,3310,4
|
|
20241104,095900,52735330,3315,3315,3315,3315,100
|
|
20241104,095800,52403830,3315,3300,3315,3300,25
|
|
20241104,095700,52321255,3315,3315,3315,3300,12
|
|
20241104,095600,52281625,3300,3320,3320,3300,46
|
|
20241104,095500,52129780,3320,3320,3320,3320,0
|
|
20241104,095400,52129780,3320,3315,3320,3315,4
|
|
20241104,095300,52116505,3315,3310,3315,3300,112
|
|
20241104,095200,51746855,3315,3310,3320,3310,517
|
|
20241104,095100,50033770,3310,3305,3310,3305,85
|
|
20241104,095000,49752490,3310,3310,3310,3310,0
|
|
20241104,094900,49752490,3310,3310,3310,3300,103
|
|
20241104,094800,49412560,3310,3305,3310,3305,465
|
|
20241104,094700,47875435,3305,3295,3305,3295,713
|
|
20241104,094600,45525155,3295,3285,3295,3285,92
|
|
20241104,094500,45222780,3285,3275,3285,3275,162
|
|
20241104,094400,44692060,3270,3265,3270,3255,664
|
|
20241104,094300,42524220,3260,3260,3260,3260,0
|
|
20241104,094200,42524220,3260,3265,3265,3260,124
|
|
20241104,094100,42119970,3260,3275,3275,3260,1157
|
|
20241104,094000,38348130,3260,3265,3280,3260,3161
|
|
20241104,093900,28034875,3280,3285,3285,3265,364
|
|
20241104,093800,26845135,3270,3280,3285,3270,137
|
|
20241104,093700,26396880,3280,3275,3280,3275,12
|
|
20241104,093600,26357570,3265,3270,3270,3265,51
|
|
20241104,093500,26191050,3265,3265,3265,3265,40
|
|
20241104,093400,26060450,3265,3265,3265,3265,0
|
|
20241104,093300,26060450,3265,3265,3265,3265,0
|
|
20241104,093200,26060450,3265,3265,3265,3265,0
|
|
20241104,093100,26060450,3265,3280,3280,3265,90
|
|
20241104,093000,25766150,3275,3275,3275,3275,0
|
|
20241104,092900,25766150,3275,3275,3275,3275,0
|
|
20241104,092800,25766150,3275,3275,3275,3275,350
|
|
20241104,092700,24619900,3270,3270,3270,3270,344
|
|
20241104,092600,23495020,3270,3270,3270,3270,0
|
|
20241104,092500,23495020,3270,3270,3270,3270,4
|
|
20241104,092400,23481940,3270,3265,3270,3265,624
|
|
20241104,092300,21444430,3270,3270,3270,3270,0
|
|
20241104,092200,21444430,3270,3270,3270,3270,2
|
|
20241104,092100,21437890,3275,3265,3275,3265,1002
|
|
20241104,092000,18166340,3270,3270,3270,3270,600
|
|
20241104,091900,16204340,3270,3270,3270,3270,0
|
|
20241104,091800,16204340,3270,3275,3275,3270,105
|
|
20241104,091700,15860490,3275,3270,3275,3270,102
|
|
20241104,091600,15526540,3275,3270,3275,3270,157
|
|
20241104,091500,15013145,3275,3275,3275,3275,0
|
|
20241104,091400,15013145,3275,3275,3280,3275,10
|
|
20241104,091300,14980385,3275,3275,3275,3275,73
|
|
20241104,091200,14741310,3280,3280,3280,3280,1
|
|
20241104,091100,14738030,3285,3285,3285,3285,0
|
|
20241104,091000,14738030,3285,3280,3285,3280,3
|
|
20241104,090900,14728180,3285,3285,3285,3285,4
|
|
20241104,090800,14715040,3285,3285,3285,3285,0
|
|
20241104,090700,14715040,3285,3275,3285,3275,1616
|
|
20241104,090600,9407700,3275,3275,3275,3275,1
|
|
20241104,090500,9404425,3275,3275,3275,3275,197
|
|
20241104,090400,8759250,3275,3275,3275,3275,12
|
|
20241104,090300,8719950,3275,3265,3275,3265,1002
|
|
20241104,090200,5448200,3285,3285,3285,3270,1060
|
|
20241104,090100,1979300,3285,3285,3285,3285,12
|
|
20241104,090000,1939880,3285,3265,3285,3265,592
|