694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,203100,241734805,2835,2835,2835,2835,4316
|
|
20241105,203000,241734805,2835,2835,2835,2835,0
|
|
20241105,202900,241734805,2835,2835,2835,2835,0
|
|
20241105,202800,241734805,2835,2835,2835,2835,0
|
|
20241105,202700,241734805,2835,2835,2835,2835,0
|
|
20241105,202600,241734805,2835,2835,2835,2835,0
|
|
20241105,202500,241734805,2835,2835,2835,2835,0
|
|
20241105,202400,241734805,2835,2835,2835,2835,0
|
|
20241105,202300,241734805,2835,2835,2835,2835,0
|
|
20241105,202200,241734805,2835,2835,2835,2835,0
|
|
20241105,202100,241734805,2835,2835,2835,2835,0
|
|
20241105,202000,241734805,2835,2835,2835,2835,0
|
|
20241105,201900,241734805,2835,2835,2835,2835,0
|
|
20241105,201800,241734805,2835,2835,2835,2835,0
|
|
20241105,201700,241734805,2835,2835,2835,2835,0
|
|
20241105,201600,241734805,2835,2835,2835,2835,0
|
|
20241105,201500,241734805,2835,2835,2835,2835,0
|
|
20241105,201400,241734805,2835,2835,2835,2835,0
|
|
20241105,201300,241734805,2835,2835,2835,2835,0
|
|
20241105,201200,241734805,2835,2835,2835,2835,0
|
|
20241105,201100,241734805,2835,2835,2835,2835,0
|
|
20241105,201000,241734805,2835,2835,2835,2835,0
|
|
20241105,200900,241734805,2835,2835,2835,2835,0
|
|
20241105,200800,241734805,2835,2835,2835,2835,0
|
|
20241105,200700,241734805,2835,2835,2835,2835,0
|
|
20241105,200600,241734805,2835,2835,2835,2835,0
|
|
20241105,200500,241734805,2835,2835,2835,2835,0
|
|
20241105,200400,241734805,2835,2835,2835,2835,0
|
|
20241105,200300,241734805,2835,2835,2835,2835,0
|
|
20241105,200200,241734805,2835,2835,2835,2835,0
|
|
20241105,200100,241734805,2835,2835,2835,2835,4316
|
|
20241105,200000,241734805,2835,2835,2835,2835,0
|
|
20241105,195900,241734805,2835,2835,2835,2835,0
|
|
20241105,195800,241734805,2835,2835,2835,2835,0
|
|
20241105,195700,241734805,2835,2835,2835,2835,0
|
|
20241105,195600,241734805,2835,2835,2835,2835,0
|
|
20241105,195500,241734805,2835,2835,2835,2835,0
|
|
20241105,195400,241734805,2835,2835,2835,2835,0
|
|
20241105,195300,241734805,2835,2835,2835,2835,0
|
|
20241105,195200,241734805,2835,2835,2835,2835,0
|
|
20241105,195100,241734805,2835,2835,2835,2835,0
|
|
20241105,195000,241734805,2835,2835,2835,2835,0
|
|
20241105,194900,241734805,2835,2835,2835,2835,0
|
|
20241105,194800,241734805,2835,2835,2835,2835,0
|
|
20241105,194700,241734805,2835,2835,2835,2835,0
|
|
20241105,194600,241734805,2835,2835,2835,2835,0
|
|
20241105,194500,241734805,2835,2835,2835,2835,0
|
|
20241105,194400,241734805,2835,2835,2835,2835,0
|
|
20241105,194300,241734805,2835,2835,2835,2835,0
|
|
20241105,194200,241734805,2835,2835,2835,2835,0
|
|
20241105,194100,241734805,2835,2835,2835,2835,0
|
|
20241105,194000,241734805,2835,2835,2835,2835,0
|
|
20241105,193900,241734805,2835,2835,2835,2835,0
|
|
20241105,193800,241734805,2835,2835,2835,2835,0
|
|
20241105,193700,241734805,2835,2835,2835,2835,0
|
|
20241105,193600,241734805,2835,2835,2835,2835,0
|
|
20241105,193500,241734805,2835,2835,2835,2835,0
|
|
20241105,193400,241734805,2835,2835,2835,2835,0
|
|
20241105,193300,241734805,2835,2835,2835,2835,0
|
|
20241105,193200,241734805,2835,2835,2835,2835,0
|
|
20241105,193100,241734805,2835,2835,2835,2835,4316
|
|
20241105,193000,241734805,2835,2835,2835,2835,0
|
|
20241105,192900,241734805,2835,2835,2835,2835,0
|
|
20241105,192800,241734805,2835,2835,2835,2835,0
|
|
20241105,192700,241734805,2835,2835,2835,2835,0
|
|
20241105,192600,241734805,2835,2835,2835,2835,0
|
|
20241105,192500,241734805,2835,2835,2835,2835,0
|
|
20241105,192400,241734805,2835,2835,2835,2835,0
|
|
20241105,192300,241734805,2835,2835,2835,2835,0
|
|
20241105,192200,241734805,2835,2835,2835,2835,0
|
|
20241105,192100,241734805,2835,2835,2835,2835,0
|
|
20241105,192000,241734805,2835,2835,2835,2835,0
|
|
20241105,191900,241734805,2835,2835,2835,2835,0
|
|
20241105,191800,241734805,2835,2835,2835,2835,0
|
|
20241105,191700,241734805,2835,2835,2835,2835,0
|
|
20241105,191600,241734805,2835,2835,2835,2835,0
|
|
20241105,191500,241734805,2835,2835,2835,2835,0
|
|
20241105,191400,241734805,2835,2835,2835,2835,0
|
|
20241105,191300,241734805,2835,2835,2835,2835,0
|
|
20241105,191200,241734805,2835,2835,2835,2835,0
|
|
20241105,191100,241734805,2835,2835,2835,2835,0
|
|
20241105,191000,241734805,2835,2835,2835,2835,0
|
|
20241105,190900,241734805,2835,2835,2835,2835,0
|
|
20241105,190800,241734805,2835,2835,2835,2835,0
|
|
20241105,190700,241734805,2835,2835,2835,2835,0
|
|
20241105,190600,241734805,2835,2835,2835,2835,0
|
|
20241105,190500,241734805,2835,2835,2835,2835,0
|
|
20241105,190400,241734805,2835,2835,2835,2835,0
|
|
20241105,190300,241734805,2835,2835,2835,2835,0
|
|
20241105,190200,241734805,2835,2835,2835,2835,0
|
|
20241105,190100,241734805,2835,2835,2835,2835,4316
|
|
20241105,190000,241734805,2835,2835,2835,2835,0
|
|
20241105,185900,241734805,2835,2835,2835,2835,0
|
|
20241105,185800,241734805,2835,2835,2835,2835,0
|
|
20241105,185700,241734805,2835,2835,2835,2835,0
|
|
20241105,185600,241734805,2835,2835,2835,2835,0
|
|
20241105,185500,241734805,2835,2835,2835,2835,0
|
|
20241105,185400,241734805,2835,2835,2835,2835,0
|
|
20241105,185300,241734805,2835,2835,2835,2835,0
|
|
20241105,185200,241734805,2835,2835,2835,2835,0
|
|
20241105,185100,241734805,2835,2835,2835,2835,0
|
|
20241105,185000,241734805,2835,2835,2835,2835,0
|
|
20241105,184900,241734805,2835,2835,2835,2835,0
|
|
20241105,184800,241734805,2835,2835,2835,2835,0
|
|
20241105,184700,241734805,2835,2835,2835,2835,0
|
|
20241105,184600,241734805,2835,2835,2835,2835,0
|
|
20241105,184500,241734805,2835,2835,2835,2835,0
|
|
20241105,184400,241734805,2835,2835,2835,2835,0
|
|
20241105,184300,241734805,2835,2835,2835,2835,0
|
|
20241105,184200,241734805,2835,2835,2835,2835,0
|
|
20241105,184100,241734805,2835,2835,2835,2835,0
|
|
20241105,184000,241734805,2835,2835,2835,2835,0
|
|
20241105,183900,241734805,2835,2835,2835,2835,0
|
|
20241105,183800,241734805,2835,2835,2835,2835,0
|
|
20241105,183700,241734805,2835,2835,2835,2835,0
|
|
20241105,183600,241734805,2835,2835,2835,2835,0
|
|
20241105,183500,241734805,2835,2835,2835,2835,0
|
|
20241105,183400,241734805,2835,2835,2835,2835,0
|
|
20241105,183300,241734805,2835,2835,2835,2835,0
|
|
20241105,183200,241734805,2835,2835,2835,2835,0
|
|
20241105,183100,241734805,2835,2835,2835,2835,4316
|
|
20241105,183000,241734805,2835,2835,2835,2835,0
|
|
20241105,182900,241734805,2835,2835,2835,2835,0
|
|
20241105,182800,241734805,2835,2835,2835,2835,0
|
|
20241105,182700,241734805,2835,2835,2835,2835,0
|
|
20241105,182600,241734805,2835,2835,2835,2835,0
|
|
20241105,182500,241734805,2835,2835,2835,2835,0
|
|
20241105,182400,241734805,2835,2835,2835,2835,0
|
|
20241105,182300,241734805,2835,2835,2835,2835,0
|
|
20241105,182200,241734805,2835,2835,2835,2835,0
|
|
20241105,182100,241734805,2835,2835,2835,2835,0
|
|
20241105,182000,241734805,2835,2835,2835,2835,0
|
|
20241105,181900,241734805,2835,2835,2835,2835,0
|
|
20241105,181800,241734805,2835,2835,2835,2835,0
|
|
20241105,181700,241734805,2835,2835,2835,2835,0
|
|
20241105,181600,241734805,2835,2835,2835,2835,0
|
|
20241105,181500,241734805,2835,2835,2835,2835,0
|
|
20241105,181400,241734805,2835,2835,2835,2835,0
|
|
20241105,181300,241734805,2835,2835,2835,2835,0
|
|
20241105,181200,241734805,2835,2835,2835,2835,0
|
|
20241105,181100,241734805,2835,2835,2835,2835,0
|
|
20241105,181000,241734805,2835,2835,2835,2835,0
|
|
20241105,180900,241734805,2835,2835,2835,2835,0
|
|
20241105,180800,241734805,2835,2835,2835,2835,0
|
|
20241105,180700,241734805,2835,2835,2835,2835,0
|
|
20241105,180600,241734805,2835,2835,2835,2835,0
|
|
20241105,180500,241734805,2835,2835,2835,2835,0
|
|
20241105,180400,241734805,2835,2835,2835,2835,0
|
|
20241105,180300,241734805,2835,2835,2835,2835,0
|
|
20241105,180200,241734805,2835,2835,2835,2835,0
|
|
20241105,180100,241734805,2835,2835,2835,2835,4316
|
|
20241105,180000,241734805,2835,2835,2835,2835,0
|
|
20241105,175900,241734805,2835,2835,2835,2835,0
|
|
20241105,175800,241734805,2835,2835,2835,2835,0
|
|
20241105,175700,241734805,2835,2835,2835,2835,0
|
|
20241105,175600,241734805,2835,2835,2835,2835,0
|
|
20241105,175500,241734805,2835,2835,2835,2835,0
|
|
20241105,175400,241734805,2835,2835,2835,2835,0
|
|
20241105,175300,241734805,2835,2835,2835,2835,0
|
|
20241105,175200,241734805,2835,2835,2835,2835,0
|
|
20241105,175100,241734805,2835,2835,2835,2835,0
|
|
20241105,175000,241734805,2835,2835,2835,2835,0
|
|
20241105,174900,241734805,2835,2835,2835,2835,0
|
|
20241105,174800,241734805,2835,2835,2835,2835,0
|
|
20241105,174700,241734805,2835,2835,2835,2835,0
|
|
20241105,174600,241734805,2835,2835,2835,2835,0
|
|
20241105,174500,241734805,2835,2835,2835,2835,0
|
|
20241105,174400,241734805,2835,2835,2835,2835,0
|
|
20241105,174300,241734805,2835,2835,2835,2835,0
|
|
20241105,174200,241734805,2835,2835,2835,2835,0
|
|
20241105,174100,241734805,2835,2835,2835,2835,0
|
|
20241105,174000,241734805,2835,2835,2835,2835,0
|
|
20241105,173900,241734805,2835,2835,2835,2835,0
|
|
20241105,173800,241734805,2835,2835,2835,2835,0
|
|
20241105,173700,241734805,2835,2835,2835,2835,0
|
|
20241105,173600,241734805,2835,2835,2835,2835,0
|
|
20241105,173500,241734805,2835,2835,2835,2835,0
|
|
20241105,173400,241734805,2835,2835,2835,2835,0
|
|
20241105,173300,241734805,2835,2835,2835,2835,0
|
|
20241105,173200,241734805,2835,2835,2835,2835,0
|
|
20241105,173100,241734805,2835,2835,2835,2835,4316
|
|
20241105,173000,241734805,2835,2835,2835,2835,0
|
|
20241105,172900,241734805,2835,2835,2835,2835,0
|
|
20241105,172800,241734805,2835,2835,2835,2835,0
|
|
20241105,172700,241734805,2835,2835,2835,2835,0
|
|
20241105,172600,241734805,2835,2835,2835,2835,0
|
|
20241105,172500,241734805,2835,2835,2835,2835,0
|
|
20241105,172400,241734805,2835,2835,2835,2835,0
|
|
20241105,172300,241734805,2835,2835,2835,2835,0
|
|
20241105,172200,241734805,2835,2835,2835,2835,0
|
|
20241105,172100,241734805,2835,2835,2835,2835,0
|
|
20241105,172000,241734805,2835,2835,2835,2835,0
|
|
20241105,171900,241734805,2835,2835,2835,2835,0
|
|
20241105,171800,241734805,2835,2835,2835,2835,0
|
|
20241105,171700,241734805,2835,2835,2835,2835,0
|
|
20241105,171600,241734805,2835,2835,2835,2835,0
|
|
20241105,171500,241734805,2835,2835,2835,2835,0
|
|
20241105,171400,241734805,2835,2835,2835,2835,0
|
|
20241105,171300,241734805,2835,2835,2835,2835,0
|
|
20241105,171200,241734805,2835,2835,2835,2835,0
|
|
20241105,171100,241734805,2835,2835,2835,2835,0
|
|
20241105,171000,241734805,2835,2835,2835,2835,0
|
|
20241105,170900,241734805,2835,2835,2835,2835,0
|
|
20241105,170800,241734805,2835,2835,2835,2835,0
|
|
20241105,170700,241734805,2835,2835,2835,2835,0
|
|
20241105,170600,241734805,2835,2835,2835,2835,0
|
|
20241105,170500,241734805,2835,2835,2835,2835,0
|
|
20241105,170400,241734805,2835,2835,2835,2835,0
|
|
20241105,170300,241734805,2835,2835,2835,2835,0
|
|
20241105,170200,241734805,2835,2835,2835,2835,0
|
|
20241105,170100,241734805,2835,2835,2835,2835,4316
|
|
20241105,170000,241734805,2835,2835,2835,2835,0
|
|
20241105,165900,241734805,2835,2835,2835,2835,0
|
|
20241105,165800,241734805,2835,2835,2835,2835,0
|
|
20241105,165700,241734805,2835,2835,2835,2835,0
|
|
20241105,165600,241734805,2835,2835,2835,2835,0
|
|
20241105,165500,241734805,2835,2835,2835,2835,0
|
|
20241105,165400,241734805,2835,2835,2835,2835,0
|
|
20241105,165300,241734805,2835,2835,2835,2835,0
|
|
20241105,165200,241734805,2835,2835,2835,2835,0
|
|
20241105,165100,241734805,2835,2835,2835,2835,0
|
|
20241105,165000,241734805,2835,2835,2835,2835,0
|
|
20241105,164900,241734805,2835,2835,2835,2835,0
|
|
20241105,164800,241734805,2835,2835,2835,2835,0
|
|
20241105,164700,241734805,2835,2835,2835,2835,0
|
|
20241105,164600,241734805,2835,2835,2835,2835,0
|
|
20241105,164500,241734805,2835,2835,2835,2835,0
|
|
20241105,164400,241734805,2835,2835,2835,2835,0
|
|
20241105,164300,241734805,2835,2835,2835,2835,0
|
|
20241105,164200,241734805,2835,2835,2835,2835,0
|
|
20241105,164100,241734805,2835,2835,2835,2835,0
|
|
20241105,164000,241734805,2835,2835,2835,2835,0
|
|
20241105,163900,241734805,2835,2835,2835,2835,0
|
|
20241105,163800,241734805,2835,2835,2835,2835,0
|
|
20241105,163700,241734805,2835,2835,2835,2835,0
|
|
20241105,163600,241734805,2835,2835,2835,2835,0
|
|
20241105,163500,241734805,2835,2835,2835,2835,0
|
|
20241105,163400,241734805,2835,2835,2835,2835,0
|
|
20241105,163300,241734805,2835,2835,2835,2835,0
|
|
20241105,163200,241734805,2835,2835,2835,2835,0
|
|
20241105,163100,241734805,2835,2835,2835,2835,4316
|
|
20241105,163000,241734805,2835,2835,2835,2835,0
|
|
20241105,162900,241734805,2835,2835,2835,2835,0
|
|
20241105,162800,241734805,2835,2835,2835,2835,0
|
|
20241105,162700,241734805,2835,2835,2835,2835,0
|
|
20241105,162600,241734805,2835,2835,2835,2835,0
|
|
20241105,162500,241734805,2835,2835,2835,2835,0
|
|
20241105,162400,241734805,2835,2835,2835,2835,0
|
|
20241105,162300,241734805,2835,2835,2835,2835,0
|
|
20241105,162200,241734805,2835,2835,2835,2835,0
|
|
20241105,162100,241734805,2835,2835,2835,2835,0
|
|
20241105,162000,241734805,2835,2835,2835,2835,0
|
|
20241105,161900,241734805,2835,2835,2835,2835,0
|
|
20241105,161800,241734805,2835,2835,2835,2835,0
|
|
20241105,161700,241734805,2835,2835,2835,2835,0
|
|
20241105,161600,241734805,2835,2835,2835,2835,0
|
|
20241105,161500,241734805,2835,2835,2835,2835,0
|
|
20241105,161400,241734805,2835,2835,2835,2835,0
|
|
20241105,161300,241734805,2835,2835,2835,2835,0
|
|
20241105,161200,241734805,2835,2835,2835,2835,0
|
|
20241105,161100,241734805,2835,2835,2835,2835,0
|
|
20241105,161000,241734805,2835,2835,2835,2835,0
|
|
20241105,160900,241734805,2835,2835,2835,2835,0
|
|
20241105,160800,241734805,2835,2835,2835,2835,0
|
|
20241105,160700,241734805,2835,2835,2835,2835,0
|
|
20241105,160600,241734805,2835,2835,2835,2835,0
|
|
20241105,160500,241734805,2835,2835,2835,2835,0
|
|
20241105,160400,241734805,2835,2835,2835,2835,0
|
|
20241105,160300,241734805,2835,2835,2835,2835,0
|
|
20241105,160200,241734805,2835,2835,2835,2835,0
|
|
20241105,160100,241734805,2835,2835,2835,2835,4316
|
|
20241105,160000,241734805,2835,2835,2835,2835,0
|
|
20241105,155900,241734805,2835,2835,2835,2835,0
|
|
20241105,155800,241734805,2835,2835,2835,2835,0
|
|
20241105,155700,241734805,2835,2835,2835,2835,0
|
|
20241105,155600,241734805,2835,2835,2835,2835,0
|
|
20241105,155500,241734805,2835,2835,2835,2835,0
|
|
20241105,155400,241734805,2835,2835,2835,2835,0
|
|
20241105,155300,241734805,2835,2835,2835,2835,0
|
|
20241105,155200,241734805,2835,2835,2835,2835,0
|
|
20241105,155100,241734805,2835,2835,2835,2835,0
|
|
20241105,155000,241734805,2835,2835,2835,2835,0
|
|
20241105,154900,241734805,2835,2835,2835,2835,0
|
|
20241105,154800,241734805,2835,2835,2835,2835,0
|
|
20241105,154700,241734805,2835,2835,2835,2835,0
|
|
20241105,154600,241734805,2835,2835,2835,2835,0
|
|
20241105,154500,241734805,2835,2835,2835,2835,0
|
|
20241105,154400,241734805,2835,2835,2835,2835,0
|
|
20241105,154300,241734805,2835,2835,2835,2835,0
|
|
20241105,154200,241734805,2835,2835,2835,2835,0
|
|
20241105,154100,241734805,2835,2835,2835,2835,0
|
|
20241105,154000,241734805,2835,2835,2835,2835,0
|
|
20241105,153900,241734805,2835,2835,2835,2835,0
|
|
20241105,153800,241734805,2835,2835,2835,2835,0
|
|
20241105,153700,241734805,2835,2835,2835,2835,0
|
|
20241105,153600,241734805,2835,2835,2835,2835,0
|
|
20241105,153500,241734805,2835,2835,2835,2835,0
|
|
20241105,153400,241734805,2835,2835,2835,2835,0
|
|
20241105,153300,241734805,2835,2835,2835,2835,0
|
|
20241105,153200,241734805,2835,2835,2835,2835,0
|
|
20241105,153100,241734805,2835,2835,2835,2835,4316
|
|
20241105,153000,241734805,2835,2835,2835,2835,4316
|
|
20241105,152900,229498945,2845,2845,2845,2845,0
|
|
20241105,152800,229498945,2845,2845,2845,2845,0
|
|
20241105,152700,229498945,2845,2845,2845,2845,0
|
|
20241105,152600,229498945,2845,2845,2845,2845,0
|
|
20241105,152500,229498945,2845,2845,2845,2845,0
|
|
20241105,152400,229498945,2845,2845,2845,2845,0
|
|
20241105,152300,229498945,2845,2845,2845,2845,0
|
|
20241105,152200,229498945,2845,2845,2845,2845,0
|
|
20241105,152100,229498945,2845,2845,2845,2845,0
|
|
20241105,152000,229498945,2845,2845,2845,2845,0
|
|
20241105,151900,229498945,2845,2840,2845,2840,49
|
|
20241105,151800,229359780,2840,2840,2840,2835,101
|
|
20241105,151700,229073435,2845,2840,2845,2840,63
|
|
20241105,151600,228894450,2845,2845,2845,2845,302
|
|
20241105,151500,228035260,2845,2845,2845,2845,34
|
|
20241105,151400,227938530,2845,2845,2845,2845,0
|
|
20241105,151300,227938530,2845,2845,2845,2845,100
|
|
20241105,151200,227654030,2845,2840,2845,2840,111
|
|
20241105,151100,227338785,2840,2840,2840,2840,50
|
|
20241105,151000,227196785,2845,2845,2845,2845,1
|
|
20241105,150900,227193940,2845,2850,2850,2840,25
|
|
20241105,150800,227122915,2840,2850,2850,2840,4
|
|
20241105,150700,227111535,2840,2840,2840,2840,27
|
|
20241105,150600,227034855,2850,2845,2850,2845,9
|
|
20241105,150500,227009240,2850,2850,2850,2850,0
|
|
20241105,150400,227009240,2850,2850,2850,2850,53
|
|
20241105,150300,226858190,2850,2850,2850,2850,0
|
|
20241105,150200,226858190,2850,2850,2850,2850,0
|
|
20241105,150100,226858190,2850,2850,2850,2850,0
|
|
20241105,150000,226858190,2850,2850,2850,2850,0
|
|
20241105,145900,226858190,2850,2850,2850,2850,0
|
|
20241105,145800,226858190,2850,2845,2850,2845,49
|
|
20241105,145700,226718775,2845,2845,2845,2845,0
|
|
20241105,145600,226718775,2845,2840,2845,2835,5
|
|
20241105,145500,226704575,2840,2850,2850,2840,251
|
|
20241105,145400,225991715,2835,2845,2845,2835,3670
|
|
20241105,145300,215587230,2850,2850,2850,2850,0
|
|
20241105,145200,215587230,2850,2850,2850,2850,0
|
|
20241105,145100,215587230,2850,2850,2850,2850,0
|
|
20241105,145000,215587230,2850,2830,2850,2830,1161
|
|
20241105,144900,212293290,2820,2825,2825,2820,1579
|
|
20241105,144800,207838200,2835,2835,2835,2835,0
|
|
20241105,144700,207838200,2835,2835,2835,2835,10
|
|
20241105,144600,207809850,2835,2835,2835,2835,0
|
|
20241105,144500,207809850,2835,2835,2835,2835,100
|
|
20241105,144400,207526350,2835,2835,2835,2835,590
|
|
20241105,144300,205853700,2835,2835,2835,2835,660
|
|
20241105,144200,203982600,2835,2835,2835,2835,0
|
|
20241105,144100,203982600,2835,2835,2835,2835,0
|
|
20241105,144000,203982600,2835,2835,2835,2835,0
|
|
20241105,143900,203982600,2835,2835,2835,2835,0
|
|
20241105,143800,203982600,2835,2835,2835,2835,0
|
|
20241105,143700,203982600,2835,2830,2835,2830,51
|
|
20241105,143600,203838265,2835,2835,2835,2835,0
|
|
20241105,143500,203838265,2835,2835,2835,2835,0
|
|
20241105,143400,203838265,2835,2835,2835,2835,0
|
|
20241105,143300,203838265,2835,2840,2840,2825,1669
|
|
20241105,143200,199123290,2835,2835,2835,2835,293
|
|
20241105,143100,198292635,2825,2825,2825,2825,1000
|
|
20241105,143000,195467635,2825,2835,2835,2825,1903
|
|
20241105,142900,190084130,2835,2835,2835,2835,0
|
|
20241105,142800,190084130,2835,2835,2835,2835,500
|
|
20241105,142700,188666630,2840,2840,2840,2840,0
|
|
20241105,142600,188666630,2840,2840,2840,2840,0
|
|
20241105,142500,188666630,2840,2840,2840,2840,187
|
|
20241105,142400,188135550,2845,2840,2845,2840,102
|
|
20241105,142300,187845860,2835,2840,2840,2835,51
|
|
20241105,142200,187701025,2840,2840,2840,2840,0
|
|
20241105,142100,187701025,2840,2840,2840,2840,0
|
|
20241105,142000,187701025,2840,2840,2840,2840,0
|
|
20241105,141900,187701025,2840,2840,2840,2840,0
|
|
20241105,141800,187701025,2840,2845,2845,2840,51
|
|
20241105,141700,187556180,2835,2835,2835,2835,600
|
|
20241105,141600,185855180,2835,2840,2840,2835,44
|
|
20241105,141500,185730405,2845,2845,2845,2845,0
|
|
20241105,141400,185730405,2845,2840,2845,2840,55
|
|
20241105,141300,185574195,2845,2845,2845,2845,0
|
|
20241105,141200,185574195,2845,2845,2845,2845,20
|
|
20241105,141100,185517295,2845,2845,2845,2845,195
|
|
20241105,141000,184962520,2845,2845,2845,2845,0
|
|
20241105,140900,184962520,2845,2845,2845,2845,0
|
|
20241105,140800,184962520,2845,2845,2845,2845,0
|
|
20241105,140700,184962520,2845,2845,2845,2845,0
|
|
20241105,140600,184962520,2845,2840,2845,2840,1002
|
|
20241105,140500,182116835,2845,2845,2845,2845,0
|
|
20241105,140400,182116835,2845,2845,2845,2845,0
|
|
20241105,140300,182116835,2845,2840,2845,2840,4
|
|
20241105,140200,182105465,2845,2845,2845,2845,0
|
|
20241105,140100,182105465,2845,2845,2845,2845,0
|
|
20241105,140000,182105465,2845,2845,2845,2845,1
|
|
20241105,135900,182102620,2840,2840,2840,2840,0
|
|
20241105,135800,182102620,2840,2840,2840,2840,0
|
|
20241105,135700,182102620,2840,2840,2840,2840,201
|
|
20241105,135600,181531780,2840,2840,2840,2840,0
|
|
20241105,135500,181531780,2840,2840,2840,2840,0
|
|
20241105,135400,181531780,2840,2840,2840,2840,0
|
|
20241105,135300,181531780,2840,2840,2840,2840,10
|
|
20241105,135200,181503380,2840,2840,2840,2840,0
|
|
20241105,135100,181503380,2840,2840,2840,2840,10
|
|
20241105,135000,181474980,2845,2845,2845,2845,0
|
|
20241105,134900,181474980,2845,2845,2845,2845,0
|
|
20241105,134800,181474980,2845,2845,2845,2845,0
|
|
20241105,134700,181474980,2845,2845,2845,2845,0
|
|
20241105,134600,181474980,2845,2845,2845,2845,0
|
|
20241105,134500,181474980,2845,2840,2845,2840,5
|
|
20241105,134400,181460775,2835,2835,2835,2830,1009
|
|
20241105,134300,178600265,2845,2845,2845,2845,0
|
|
20241105,134200,178600265,2845,2845,2845,2845,0
|
|
20241105,134100,178600265,2845,2845,2845,2845,0
|
|
20241105,134000,178600265,2845,2845,2845,2845,0
|
|
20241105,133900,178600265,2845,2845,2845,2845,0
|
|
20241105,133800,178600265,2845,2840,2845,2840,3
|
|
20241105,133700,178591740,2845,2845,2845,2845,2000
|
|
20241105,133600,172901740,2850,2850,2850,2850,0
|
|
20241105,133500,172901740,2850,2850,2850,2850,0
|
|
20241105,133400,172901740,2850,2850,2850,2850,0
|
|
20241105,133300,172901740,2850,2850,2850,2845,3
|
|
20241105,133200,172893195,2840,2840,2850,2840,342
|
|
20241105,133100,171921895,2845,2845,2845,2845,9
|
|
20241105,133000,171896290,2845,2840,2845,2840,12
|
|
20241105,132900,171862205,2840,2840,2840,2840,1
|
|
20241105,132800,171859365,2845,2845,2845,2845,0
|
|
20241105,132700,171859365,2845,2845,2845,2845,0
|
|
20241105,132600,171859365,2845,2850,2850,2845,133
|
|
20241105,132500,171480760,2850,2850,2850,2850,0
|
|
20241105,132400,171480760,2850,2850,2850,2845,1844
|
|
20241105,132300,166234520,2860,2860,2860,2860,0
|
|
20241105,132200,166234520,2860,2860,2860,2860,0
|
|
20241105,132100,166234520,2860,2855,2860,2850,1139
|
|
20241105,132000,162988160,2860,2860,2860,2860,0
|
|
20241105,131900,162988160,2860,2860,2860,2860,85
|
|
20241105,131800,162745060,2860,2860,2860,2860,3
|
|
20241105,131700,162736480,2860,2860,2860,2860,1
|
|
20241105,131600,162733620,2855,2855,2855,2855,166
|
|
20241105,131500,162259690,2855,2855,2855,2855,0
|
|
20241105,131400,162259690,2855,2855,2855,2855,0
|
|
20241105,131300,162259690,2855,2855,2855,2855,400
|
|
20241105,131200,161117690,2855,2855,2855,2855,0
|
|
20241105,131100,161117690,2855,2855,2855,2855,0
|
|
20241105,131000,161117690,2855,2855,2855,2855,0
|
|
20241105,130900,161117690,2855,2855,2855,2855,0
|
|
20241105,130800,161117690,2855,2845,2855,2845,2
|
|
20241105,130700,161111990,2855,2855,2855,2855,0
|
|
20241105,130600,161111990,2855,2855,2855,2855,0
|
|
20241105,130500,161111990,2855,2855,2855,2855,0
|
|
20241105,130400,161111990,2855,2855,2855,2855,0
|
|
20241105,130300,161111990,2855,2855,2855,2855,0
|
|
20241105,130200,161111990,2855,2855,2855,2855,0
|
|
20241105,130100,161111990,2855,2855,2855,2855,53
|
|
20241105,130000,160960675,2850,2855,2855,2850,155
|
|
20241105,125900,160518900,2855,2855,2855,2855,0
|
|
20241105,125800,160518900,2855,2850,2855,2850,156
|
|
20241105,125700,160073525,2850,2850,2850,2850,100
|
|
20241105,125600,159788525,2860,2860,2860,2860,0
|
|
20241105,125500,159788525,2860,2855,2860,2855,1603
|
|
20241105,125400,155211955,2850,2850,2850,2850,979
|
|
20241105,125300,152421805,2850,2850,2850,2850,0
|
|
20241105,125200,152421805,2850,2850,2850,2850,0
|
|
20241105,125100,152421805,2850,2850,2850,2850,0
|
|
20241105,125000,152421805,2850,2850,2850,2850,0
|
|
20241105,124900,152421805,2850,2845,2850,2845,285
|
|
20241105,124800,151610975,2845,2845,2845,2845,0
|
|
20241105,124700,151610975,2845,2845,2845,2845,6
|
|
20241105,124600,151593905,2845,2845,2845,2845,0
|
|
20241105,124500,151593905,2845,2845,2845,2845,100
|
|
20241105,124400,151309405,2845,2845,2845,2845,10
|
|
20241105,124300,151280955,2845,2850,2850,2845,124
|
|
20241105,124200,150928065,2855,2855,2855,2855,0
|
|
20241105,124100,150928065,2855,2855,2855,2855,0
|
|
20241105,124000,150928065,2855,2855,2855,2855,0
|
|
20241105,123900,150928065,2855,2855,2855,2855,0
|
|
20241105,123800,150928065,2855,2855,2855,2855,0
|
|
20241105,123700,150928065,2855,2855,2855,2855,0
|
|
20241105,123600,150928065,2855,2855,2855,2855,0
|
|
20241105,123500,150928065,2855,2855,2855,2855,0
|
|
20241105,123400,150928065,2855,2850,2855,2850,71
|
|
20241105,123300,150725705,2855,2855,2855,2855,0
|
|
20241105,123200,150725705,2855,2855,2855,2855,0
|
|
20241105,123100,150725705,2855,2855,2855,2855,0
|
|
20241105,123000,150725705,2855,2855,2855,2855,4
|
|
20241105,122900,150714285,2850,2850,2850,2850,660
|
|
20241105,122800,148833285,2850,2850,2850,2850,10
|
|
20241105,122700,148804785,2850,2850,2850,2850,349
|
|
20241105,122600,147810135,2850,2850,2850,2850,1
|
|
20241105,122500,147807285,2845,2845,2845,2845,0
|
|
20241105,122400,147807285,2845,2845,2845,2845,0
|
|
20241105,122300,147807285,2845,2845,2845,2845,2
|
|
20241105,122200,147801595,2845,2845,2845,2845,0
|
|
20241105,122100,147801595,2845,2840,2845,2840,3420
|
|
20241105,122000,138088715,2835,2835,2835,2835,0
|
|
20241105,121900,138088715,2835,2835,2835,2835,545
|
|
20241105,121800,136543640,2840,2840,2840,2840,0
|
|
20241105,121700,136543640,2840,2840,2840,2840,0
|
|
20241105,121600,136543640,2840,2840,2840,2840,0
|
|
20241105,121500,136543640,2840,2840,2840,2840,0
|
|
20241105,121400,136543640,2840,2840,2840,2840,0
|
|
20241105,121300,136543640,2840,2840,2840,2835,3
|
|
20241105,121200,136535125,2840,2840,2840,2840,0
|
|
20241105,121100,136535125,2840,2840,2840,2840,0
|
|
20241105,121000,136535125,2840,2840,2840,2840,1
|
|
20241105,120900,136532285,2835,2835,2835,2835,0
|
|
20241105,120800,136532285,2835,2835,2835,2835,0
|
|
20241105,120700,136532285,2835,2835,2835,2835,0
|
|
20241105,120600,136532285,2835,2835,2835,2835,0
|
|
20241105,120500,136532285,2835,2835,2835,2835,0
|
|
20241105,120400,136532285,2835,2835,2835,2835,19
|
|
20241105,120300,136478420,2835,2835,2835,2835,0
|
|
20241105,120200,136478420,2835,2835,2835,2835,125
|
|
20241105,120100,136124045,2840,2840,2840,2840,60
|
|
20241105,120000,135953645,2840,2840,2840,2840,0
|
|
20241105,115900,135953645,2840,2840,2840,2840,0
|
|
20241105,115800,135953645,2840,2840,2840,2840,0
|
|
20241105,115700,135953645,2840,2840,2840,2840,0
|
|
20241105,115600,135953645,2840,2840,2840,2840,1
|
|
20241105,115500,135950805,2840,2840,2840,2840,7
|
|
20241105,115400,135930925,2840,2840,2840,2840,0
|
|
20241105,115300,135930925,2840,2840,2840,2840,0
|
|
20241105,115200,135930925,2840,2840,2840,2840,0
|
|
20241105,115100,135930925,2840,2840,2840,2840,100
|
|
20241105,115000,135646925,2840,2840,2840,2840,0
|
|
20241105,114900,135646925,2840,2840,2840,2840,45
|
|
20241105,114800,135519125,2835,2835,2835,2835,0
|
|
20241105,114700,135519125,2835,2835,2835,2835,0
|
|
20241105,114600,135519125,2835,2835,2835,2835,935
|
|
20241105,114500,132868400,2835,2835,2835,2835,5
|
|
20241105,114400,132854225,2835,2835,2835,2835,0
|
|
20241105,114300,132854225,2835,2835,2835,2835,0
|
|
20241105,114200,132854225,2835,2835,2835,2835,0
|
|
20241105,114100,132854225,2835,2835,2835,2835,1
|
|
20241105,114000,132851390,2830,2830,2830,2830,105
|
|
20241105,113900,132554240,2830,2830,2830,2830,0
|
|
20241105,113800,132554240,2830,2830,2830,2830,0
|
|
20241105,113700,132554240,2830,2830,2830,2830,150
|
|
20241105,113600,132129740,2830,2825,2830,2825,67
|
|
20241105,113500,131940460,2835,2835,2835,2835,52
|
|
20241105,113400,131793040,2835,2835,2835,2835,500
|
|
20241105,113300,130375540,2835,2835,2835,2835,0
|
|
20241105,113200,130375540,2835,2835,2835,2835,0
|
|
20241105,113100,130375540,2835,2830,2835,2830,2
|
|
20241105,113000,130369875,2830,2830,2830,2830,0
|
|
20241105,112900,130369875,2830,2830,2830,2830,346
|
|
20241105,112800,129390695,2830,2830,2830,2830,0
|
|
20241105,112700,129390695,2830,2830,2830,2830,200
|
|
20241105,112600,128824695,2830,2830,2830,2830,0
|
|
20241105,112500,128824695,2830,2830,2830,2830,19
|
|
20241105,112400,128770925,2835,2835,2835,2835,0
|
|
20241105,112300,128770925,2835,2830,2835,2820,1496
|
|
20241105,112200,124551005,2840,2835,2840,2835,3
|
|
20241105,112100,124542495,2840,2840,2840,2840,0
|
|
20241105,112000,124542495,2840,2840,2840,2840,0
|
|
20241105,111900,124542495,2840,2840,2840,2840,0
|
|
20241105,111800,124542495,2840,2840,2840,2840,0
|
|
20241105,111700,124542495,2840,2840,2840,2840,0
|
|
20241105,111600,124542495,2840,2840,2840,2840,0
|
|
20241105,111500,124542495,2840,2840,2840,2840,0
|
|
20241105,111400,124542495,2840,2830,2840,2830,36
|
|
20241105,111300,124440600,2840,2840,2840,2840,0
|
|
20241105,111200,124440600,2840,2830,2840,2830,4
|
|
20241105,111100,124429270,2830,2830,2840,2830,5
|
|
20241105,111000,124415100,2840,2840,2840,2840,0
|
|
20241105,110900,124415100,2840,2840,2840,2840,0
|
|
20241105,110800,124415100,2840,2840,2840,2840,13
|
|
20241105,110700,124378180,2840,2840,2840,2840,0
|
|
20241105,110600,124378180,2840,2840,2840,2840,25
|
|
20241105,110500,124307180,2840,2840,2840,2835,106
|
|
20241105,110400,124006145,2840,2830,2840,2830,37
|
|
20241105,110300,123901415,2840,2840,2840,2840,0
|
|
20241105,110200,123901415,2840,2840,2840,2840,11
|
|
20241105,110100,123870175,2840,2830,2840,2830,96
|
|
20241105,110000,123598435,2835,2840,2840,2835,23
|
|
20241105,105900,123533215,2830,2830,2830,2830,0
|
|
20241105,105800,123533215,2830,2830,2830,2830,0
|
|
20241105,105700,123533215,2830,2830,2830,2830,0
|
|
20241105,105600,123533215,2830,2830,2830,2830,200
|
|
20241105,105500,122967215,2840,2835,2840,2835,20
|
|
20241105,105400,122910510,2845,2845,2845,2845,0
|
|
20241105,105300,122910510,2845,2845,2845,2845,5
|
|
20241105,105200,122896285,2850,2845,2850,2845,1002
|
|
20241105,105100,120045585,2850,2850,2850,2850,0
|
|
20241105,105000,120045585,2850,2845,2850,2845,42
|
|
20241105,104900,119926090,2845,2845,2845,2845,0
|
|
20241105,104800,119926090,2845,2845,2845,2845,0
|
|
20241105,104700,119926090,2845,2845,2845,2845,0
|
|
20241105,104600,119926090,2845,2845,2845,2845,241
|
|
20241105,104500,119240445,2845,2845,2845,2845,566
|
|
20241105,104400,117630175,2845,2835,2845,2835,100
|
|
20241105,104300,117346665,2840,2840,2845,2840,7
|
|
20241105,104200,117326780,2840,2840,2840,2840,0
|
|
20241105,104100,117326780,2840,2830,2840,2830,61
|
|
20241105,104000,117154140,2845,2840,2845,2840,309
|
|
20241105,103900,116276535,2840,2840,2840,2840,1
|
|
20241105,103800,116273695,2835,2830,2835,2830,710
|
|
20241105,103700,114264375,2825,2825,2825,2825,0
|
|
20241105,103600,114264375,2825,2820,2825,2820,1187
|
|
20241105,103500,110916880,2815,2815,2815,2815,0
|
|
20241105,103400,110916880,2815,2815,2815,2815,0
|
|
20241105,103300,110916880,2815,2815,2815,2815,0
|
|
20241105,103200,110916880,2815,2815,2815,2815,0
|
|
20241105,103100,110916880,2815,2815,2815,2815,133
|
|
20241105,103000,110542485,2820,2820,2820,2820,0
|
|
20241105,102900,110542485,2820,2815,2820,2815,55
|
|
20241105,102800,110387655,2820,2815,2820,2815,545
|
|
20241105,102700,108853475,2820,2820,2820,2820,1
|
|
20241105,102600,108850655,2810,2815,2815,2810,12
|
|
20241105,102500,108816885,2815,2815,2815,2815,0
|
|
20241105,102400,108816885,2815,2815,2815,2815,266
|
|
20241105,102300,108068095,2815,2815,2815,2815,0
|
|
20241105,102200,108068095,2815,2815,2815,2815,8
|
|
20241105,102100,108045575,2815,2820,2820,2815,363
|
|
20241105,102000,107023720,2820,2820,2820,2820,0
|
|
20241105,101900,107023720,2820,2820,2820,2820,8
|
|
20241105,101800,107001160,2820,2820,2820,2820,2
|
|
20241105,101700,106995520,2815,2815,2815,2815,100
|
|
20241105,101600,106714020,2815,2815,2815,2815,0
|
|
20241105,101500,106714020,2815,2815,2815,2815,110
|
|
20241105,101400,106404370,2815,2815,2815,2815,112
|
|
20241105,101300,106089090,2815,2815,2815,2815,359
|
|
20241105,101200,105078505,2820,2820,2820,2820,13
|
|
20241105,101100,105041845,2825,2825,2825,2825,0
|
|
20241105,101000,105041845,2825,2825,2825,2825,0
|
|
20241105,100900,105041845,2825,2825,2825,2825,0
|
|
20241105,100800,105041845,2825,2825,2825,2825,0
|
|
20241105,100700,105041845,2825,2820,2825,2820,101
|
|
20241105,100600,104757020,2815,2815,2815,2815,314
|
|
20241105,100500,103873110,2815,2815,2815,2815,10
|
|
20241105,100400,103844960,2815,2815,2815,2815,956
|
|
20241105,100300,101153820,2815,2815,2815,2815,1
|
|
20241105,100200,101151005,2810,2815,2815,2810,87
|
|
20241105,100100,100906105,2820,2820,2820,2820,25
|
|
20241105,100000,100835605,2820,2830,2830,2820,6267
|
|
20241105,095900,83139085,2845,2845,2845,2845,0
|
|
20241105,095800,83139085,2845,2845,2845,2830,40
|
|
20241105,095700,83025825,2830,2835,2835,2830,464
|
|
20241105,095600,81712660,2845,2845,2845,2845,0
|
|
20241105,095500,81712660,2845,2845,2845,2845,1
|
|
20241105,095400,81709815,2840,2840,2840,2840,1
|
|
20241105,095300,81706975,2850,2850,2850,2830,480
|
|
20241105,095200,80348155,2850,2850,2850,2850,0
|
|
20241105,095100,80348155,2850,2845,2850,2830,5
|
|
20241105,095000,80333930,2835,2845,2845,2835,75
|
|
20241105,094900,80121290,2850,2850,2850,2850,1
|
|
20241105,094800,80118440,2850,2845,2850,2840,15
|
|
20241105,094700,80075775,2855,2855,2855,2855,0
|
|
20241105,094600,80075775,2855,2845,2855,2845,4
|
|
20241105,094500,80064370,2855,2855,2855,2855,57
|
|
20241105,094400,79901635,2855,2855,2855,2855,0
|
|
20241105,094300,79901635,2855,2855,2855,2850,10
|
|
20241105,094200,79873095,2850,2840,2855,2830,301
|
|
20241105,094100,79018240,2830,2840,2840,2830,789
|
|
20241105,094000,76785350,2835,2835,2835,2835,0
|
|
20241105,093900,76785350,2835,2855,2855,2835,4106
|
|
20241105,093800,65127795,2855,2855,2855,2845,1098
|
|
20241105,093700,61993445,2855,2855,2855,2855,44
|
|
20241105,093600,61867825,2855,2855,2855,2855,0
|
|
20241105,093500,61867825,2855,2855,2855,2855,0
|
|
20241105,093400,61867825,2855,2855,2855,2855,0
|
|
20241105,093300,61867825,2855,2855,2855,2855,3
|
|
20241105,093200,61859260,2850,2850,2850,2850,200
|
|
20241105,093100,61289260,2855,2845,2855,2840,212
|
|
20241105,093000,60686650,2855,2855,2855,2855,2
|
|
20241105,092900,60680940,2855,2845,2855,2845,451
|
|
20241105,092800,59397835,2860,2860,2860,2860,0
|
|
20241105,092700,59397835,2860,2850,2860,2840,1663
|
|
20241105,092600,54664485,2860,2860,2860,2860,0
|
|
20241105,092500,54664485,2860,2860,2860,2860,0
|
|
20241105,092400,54664485,2860,2845,2860,2845,5375
|
|
20241105,092300,39363225,2850,2845,2850,2845,5
|
|
20241105,092200,39348995,2850,2850,2850,2850,200
|
|
20241105,092100,38778995,2850,2850,2850,2850,124
|
|
20241105,092000,38425595,2850,2845,2850,2845,297
|
|
20241105,091900,37580625,2845,2845,2845,2845,0
|
|
20241105,091800,37580625,2845,2845,2845,2845,0
|
|
20241105,091700,37580625,2845,2840,2845,2840,659
|
|
20241105,091600,35709060,2840,2845,2845,2840,1042
|
|
20241105,091500,32745030,2845,2865,2865,2845,1768
|
|
20241105,091400,27692295,2865,2860,2865,2860,1094
|
|
20241105,091300,24562985,2860,2860,2860,2860,0
|
|
20241105,091200,24562985,2860,2860,2860,2860,1
|
|
20241105,091100,24560125,2865,2865,2865,2845,330
|
|
20241105,091000,23616645,2860,2860,2860,2860,668
|
|
20241105,090900,21706165,2870,2870,2870,2870,83
|
|
20241105,090800,21467955,2860,2870,2870,2860,370
|
|
20241105,090700,20409655,2870,2855,2870,2855,492
|
|
20241105,090600,19002965,2860,2860,2860,2860,104
|
|
20241105,090500,18705525,2860,2850,2860,2850,616
|
|
20241105,090400,16949905,2850,2840,2850,2840,1107
|
|
20241105,090300,13805520,2840,2830,2840,2820,1896
|
|
20241105,090200,8432285,2815,2830,2835,2810,2233
|
|
20241105,090100,2144655,2840,2845,2845,2830,341
|
|
20241105,090000,1176140,2845,2825,2845,2825,416
|