703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,204000,64305635,3260,3260,3260,3260,1013
|
|
20241106,203900,64305635,3260,3260,3260,3260,0
|
|
20241106,203800,64305635,3260,3260,3260,3260,0
|
|
20241106,203700,64305635,3260,3260,3260,3260,0
|
|
20241106,203600,64305635,3260,3260,3260,3260,0
|
|
20241106,203500,64305635,3260,3260,3260,3260,0
|
|
20241106,203400,64305635,3260,3260,3260,3260,0
|
|
20241106,203300,64305635,3260,3260,3260,3260,0
|
|
20241106,203200,64305635,3260,3260,3260,3260,0
|
|
20241106,203100,64305635,3260,3260,3260,3260,0
|
|
20241106,203000,64305635,3260,3260,3260,3260,0
|
|
20241106,202900,64305635,3260,3260,3260,3260,0
|
|
20241106,202800,64305635,3260,3260,3260,3260,0
|
|
20241106,202700,64305635,3260,3260,3260,3260,0
|
|
20241106,202600,64305635,3260,3260,3260,3260,0
|
|
20241106,202500,64305635,3260,3260,3260,3260,0
|
|
20241106,202400,64305635,3260,3260,3260,3260,0
|
|
20241106,202300,64305635,3260,3260,3260,3260,0
|
|
20241106,202200,64305635,3260,3260,3260,3260,0
|
|
20241106,202100,64305635,3260,3260,3260,3260,0
|
|
20241106,202000,64305635,3260,3260,3260,3260,0
|
|
20241106,201900,64305635,3260,3260,3260,3260,0
|
|
20241106,201800,64305635,3260,3260,3260,3260,0
|
|
20241106,201700,64305635,3260,3260,3260,3260,0
|
|
20241106,201600,64305635,3260,3260,3260,3260,0
|
|
20241106,201500,64305635,3260,3260,3260,3260,0
|
|
20241106,201400,64305635,3260,3260,3260,3260,0
|
|
20241106,201300,64305635,3260,3260,3260,3260,0
|
|
20241106,201200,64305635,3260,3260,3260,3260,0
|
|
20241106,201100,64305635,3260,3260,3260,3260,0
|
|
20241106,201000,64305635,3260,3260,3260,3260,1013
|
|
20241106,200900,64305635,3260,3260,3260,3260,0
|
|
20241106,200800,64305635,3260,3260,3260,3260,0
|
|
20241106,200700,64305635,3260,3260,3260,3260,0
|
|
20241106,200600,64305635,3260,3260,3260,3260,0
|
|
20241106,200500,64305635,3260,3260,3260,3260,0
|
|
20241106,200400,64305635,3260,3260,3260,3260,0
|
|
20241106,200300,64305635,3260,3260,3260,3260,0
|
|
20241106,200200,64305635,3260,3260,3260,3260,0
|
|
20241106,200100,64305635,3260,3260,3260,3260,0
|
|
20241106,200000,64305635,3260,3260,3260,3260,0
|
|
20241106,195900,64305635,3260,3260,3260,3260,0
|
|
20241106,195800,64305635,3260,3260,3260,3260,0
|
|
20241106,195700,64305635,3260,3260,3260,3260,0
|
|
20241106,195600,64305635,3260,3260,3260,3260,0
|
|
20241106,195500,64305635,3260,3260,3260,3260,0
|
|
20241106,195400,64305635,3260,3260,3260,3260,0
|
|
20241106,195300,64305635,3260,3260,3260,3260,0
|
|
20241106,195200,64305635,3260,3260,3260,3260,0
|
|
20241106,195100,64305635,3260,3260,3260,3260,0
|
|
20241106,195000,64305635,3260,3260,3260,3260,0
|
|
20241106,194900,64305635,3260,3260,3260,3260,0
|
|
20241106,194800,64305635,3260,3260,3260,3260,0
|
|
20241106,194700,64305635,3260,3260,3260,3260,0
|
|
20241106,194600,64305635,3260,3260,3260,3260,0
|
|
20241106,194500,64305635,3260,3260,3260,3260,0
|
|
20241106,194400,64305635,3260,3260,3260,3260,0
|
|
20241106,194300,64305635,3260,3260,3260,3260,0
|
|
20241106,194200,64305635,3260,3260,3260,3260,0
|
|
20241106,194100,64305635,3260,3260,3260,3260,0
|
|
20241106,194000,64305635,3260,3260,3260,3260,1013
|
|
20241106,193900,64305635,3260,3260,3260,3260,0
|
|
20241106,193800,64305635,3260,3260,3260,3260,0
|
|
20241106,193700,64305635,3260,3260,3260,3260,0
|
|
20241106,193600,64305635,3260,3260,3260,3260,0
|
|
20241106,193500,64305635,3260,3260,3260,3260,0
|
|
20241106,193400,64305635,3260,3260,3260,3260,0
|
|
20241106,193300,64305635,3260,3260,3260,3260,0
|
|
20241106,193200,64305635,3260,3260,3260,3260,0
|
|
20241106,193100,64305635,3260,3260,3260,3260,0
|
|
20241106,193000,64305635,3260,3260,3260,3260,0
|
|
20241106,192900,64305635,3260,3260,3260,3260,0
|
|
20241106,192800,64305635,3260,3260,3260,3260,0
|
|
20241106,192700,64305635,3260,3260,3260,3260,0
|
|
20241106,192600,64305635,3260,3260,3260,3260,0
|
|
20241106,192500,64305635,3260,3260,3260,3260,0
|
|
20241106,192400,64305635,3260,3260,3260,3260,0
|
|
20241106,192300,64305635,3260,3260,3260,3260,0
|
|
20241106,192200,64305635,3260,3260,3260,3260,0
|
|
20241106,192100,64305635,3260,3260,3260,3260,0
|
|
20241106,192000,64305635,3260,3260,3260,3260,0
|
|
20241106,191900,64305635,3260,3260,3260,3260,0
|
|
20241106,191800,64305635,3260,3260,3260,3260,0
|
|
20241106,191700,64305635,3260,3260,3260,3260,0
|
|
20241106,191600,64305635,3260,3260,3260,3260,0
|
|
20241106,191500,64305635,3260,3260,3260,3260,0
|
|
20241106,191400,64305635,3260,3260,3260,3260,0
|
|
20241106,191300,64305635,3260,3260,3260,3260,0
|
|
20241106,191200,64305635,3260,3260,3260,3260,0
|
|
20241106,191100,64305635,3260,3260,3260,3260,0
|
|
20241106,191000,64305635,3260,3260,3260,3260,1013
|
|
20241106,190900,64305635,3260,3260,3260,3260,0
|
|
20241106,190800,64305635,3260,3260,3260,3260,0
|
|
20241106,190700,64305635,3260,3260,3260,3260,0
|
|
20241106,190600,64305635,3260,3260,3260,3260,0
|
|
20241106,190500,64305635,3260,3260,3260,3260,0
|
|
20241106,190400,64305635,3260,3260,3260,3260,0
|
|
20241106,190300,64305635,3260,3260,3260,3260,0
|
|
20241106,190200,64305635,3260,3260,3260,3260,0
|
|
20241106,190100,64305635,3260,3260,3260,3260,0
|
|
20241106,190000,64305635,3260,3260,3260,3260,0
|
|
20241106,185900,64305635,3260,3260,3260,3260,0
|
|
20241106,185800,64305635,3260,3260,3260,3260,0
|
|
20241106,185700,64305635,3260,3260,3260,3260,0
|
|
20241106,185600,64305635,3260,3260,3260,3260,0
|
|
20241106,185500,64305635,3260,3260,3260,3260,0
|
|
20241106,185400,64305635,3260,3260,3260,3260,0
|
|
20241106,185300,64305635,3260,3260,3260,3260,0
|
|
20241106,185200,64305635,3260,3260,3260,3260,0
|
|
20241106,185100,64305635,3260,3260,3260,3260,0
|
|
20241106,185000,64305635,3260,3260,3260,3260,0
|
|
20241106,184900,64305635,3260,3260,3260,3260,0
|
|
20241106,184800,64305635,3260,3260,3260,3260,0
|
|
20241106,184700,64305635,3260,3260,3260,3260,0
|
|
20241106,184600,64305635,3260,3260,3260,3260,0
|
|
20241106,184500,64305635,3260,3260,3260,3260,0
|
|
20241106,184400,64305635,3260,3260,3260,3260,0
|
|
20241106,184300,64305635,3260,3260,3260,3260,0
|
|
20241106,184200,64305635,3260,3260,3260,3260,0
|
|
20241106,184100,64305635,3260,3260,3260,3260,0
|
|
20241106,184000,64305635,3260,3260,3260,3260,1013
|
|
20241106,183900,64305635,3260,3260,3260,3260,0
|
|
20241106,183800,64305635,3260,3260,3260,3260,0
|
|
20241106,183700,64305635,3260,3260,3260,3260,0
|
|
20241106,183600,64305635,3260,3260,3260,3260,0
|
|
20241106,183500,64305635,3260,3260,3260,3260,0
|
|
20241106,183400,64305635,3260,3260,3260,3260,0
|
|
20241106,183300,64305635,3260,3260,3260,3260,0
|
|
20241106,183200,64305635,3260,3260,3260,3260,0
|
|
20241106,183100,64305635,3260,3260,3260,3260,0
|
|
20241106,183000,64305635,3260,3260,3260,3260,0
|
|
20241106,182900,64305635,3260,3260,3260,3260,0
|
|
20241106,182800,64305635,3260,3260,3260,3260,0
|
|
20241106,182700,64305635,3260,3260,3260,3260,0
|
|
20241106,182600,64305635,3260,3260,3260,3260,0
|
|
20241106,182500,64305635,3260,3260,3260,3260,0
|
|
20241106,182400,64305635,3260,3260,3260,3260,0
|
|
20241106,182300,64305635,3260,3260,3260,3260,0
|
|
20241106,182200,64305635,3260,3260,3260,3260,0
|
|
20241106,182100,64305635,3260,3260,3260,3260,0
|
|
20241106,182000,64305635,3260,3260,3260,3260,0
|
|
20241106,181900,64305635,3260,3260,3260,3260,0
|
|
20241106,181800,64305635,3260,3260,3260,3260,0
|
|
20241106,181700,64305635,3260,3260,3260,3260,0
|
|
20241106,181600,64305635,3260,3260,3260,3260,0
|
|
20241106,181500,64305635,3260,3260,3260,3260,0
|
|
20241106,181400,64305635,3260,3260,3260,3260,0
|
|
20241106,181300,64305635,3260,3260,3260,3260,0
|
|
20241106,181200,64305635,3260,3260,3260,3260,0
|
|
20241106,181100,64305635,3260,3260,3260,3260,0
|
|
20241106,181000,64305635,3260,3260,3260,3260,1013
|
|
20241106,180900,64305635,3260,3260,3260,3260,0
|
|
20241106,180800,64305635,3260,3260,3260,3260,0
|
|
20241106,180700,64305635,3260,3260,3260,3260,0
|
|
20241106,180600,64305635,3260,3260,3260,3260,0
|
|
20241106,180500,64305635,3260,3260,3260,3260,0
|
|
20241106,180400,64305635,3260,3260,3260,3260,0
|
|
20241106,180300,64305635,3260,3260,3260,3260,0
|
|
20241106,180200,64305635,3260,3260,3260,3260,0
|
|
20241106,180100,64305635,3260,3260,3260,3260,0
|
|
20241106,180000,64305635,3260,3260,3260,3260,0
|
|
20241106,175900,64305635,3260,3260,3260,3260,0
|
|
20241106,175800,64305635,3260,3260,3260,3260,0
|
|
20241106,175700,64305635,3260,3260,3260,3260,0
|
|
20241106,175600,64305635,3260,3260,3260,3260,0
|
|
20241106,175500,64305635,3260,3260,3260,3260,0
|
|
20241106,175400,64305635,3260,3260,3260,3260,0
|
|
20241106,175300,64305635,3260,3260,3260,3260,0
|
|
20241106,175200,64305635,3260,3260,3260,3260,0
|
|
20241106,175100,64305635,3260,3260,3260,3260,0
|
|
20241106,175000,64305635,3260,3260,3260,3260,0
|
|
20241106,174900,64305635,3260,3260,3260,3260,0
|
|
20241106,174800,64305635,3260,3260,3260,3260,0
|
|
20241106,174700,64305635,3260,3260,3260,3260,0
|
|
20241106,174600,64305635,3260,3260,3260,3260,0
|
|
20241106,174500,64305635,3260,3260,3260,3260,0
|
|
20241106,174400,64305635,3260,3260,3260,3260,0
|
|
20241106,174300,64305635,3260,3260,3260,3260,0
|
|
20241106,174200,64305635,3260,3260,3260,3260,0
|
|
20241106,174100,64305635,3260,3260,3260,3260,0
|
|
20241106,174000,64305635,3260,3260,3260,3260,1013
|
|
20241106,173900,64305635,3260,3260,3260,3260,0
|
|
20241106,173800,64305635,3260,3260,3260,3260,0
|
|
20241106,173700,64305635,3260,3260,3260,3260,0
|
|
20241106,173600,64305635,3260,3260,3260,3260,0
|
|
20241106,173500,64305635,3260,3260,3260,3260,0
|
|
20241106,173400,64305635,3260,3260,3260,3260,0
|
|
20241106,173300,64305635,3260,3260,3260,3260,0
|
|
20241106,173200,64305635,3260,3260,3260,3260,0
|
|
20241106,173100,64305635,3260,3260,3260,3260,0
|
|
20241106,173000,64305635,3260,3260,3260,3260,0
|
|
20241106,172900,64305635,3260,3260,3260,3260,0
|
|
20241106,172800,64305635,3260,3260,3260,3260,0
|
|
20241106,172700,64305635,3260,3260,3260,3260,0
|
|
20241106,172600,64305635,3260,3260,3260,3260,0
|
|
20241106,172500,64305635,3260,3260,3260,3260,0
|
|
20241106,172400,64305635,3260,3260,3260,3260,0
|
|
20241106,172300,64305635,3260,3260,3260,3260,0
|
|
20241106,172200,64305635,3260,3260,3260,3260,0
|
|
20241106,172100,64305635,3260,3260,3260,3260,0
|
|
20241106,172000,64305635,3260,3260,3260,3260,0
|
|
20241106,171900,64305635,3260,3260,3260,3260,0
|
|
20241106,171800,64305635,3260,3260,3260,3260,0
|
|
20241106,171700,64305635,3260,3260,3260,3260,0
|
|
20241106,171600,64305635,3260,3260,3260,3260,0
|
|
20241106,171500,64305635,3260,3260,3260,3260,0
|
|
20241106,171400,64305635,3260,3260,3260,3260,0
|
|
20241106,171300,64305635,3260,3260,3260,3260,0
|
|
20241106,171200,64305635,3260,3260,3260,3260,0
|
|
20241106,171100,64305635,3260,3260,3260,3260,0
|
|
20241106,171000,64305635,3260,3260,3260,3260,1013
|
|
20241106,170900,64305635,3260,3260,3260,3260,0
|
|
20241106,170800,64305635,3260,3260,3260,3260,0
|
|
20241106,170700,64305635,3260,3260,3260,3260,0
|
|
20241106,170600,64305635,3260,3260,3260,3260,0
|
|
20241106,170500,64305635,3260,3260,3260,3260,0
|
|
20241106,170400,64305635,3260,3260,3260,3260,0
|
|
20241106,170300,64305635,3260,3260,3260,3260,0
|
|
20241106,170200,64305635,3260,3260,3260,3260,0
|
|
20241106,170100,64305635,3260,3260,3260,3260,0
|
|
20241106,170000,64305635,3260,3260,3260,3260,0
|
|
20241106,165900,64305635,3260,3260,3260,3260,0
|
|
20241106,165800,64305635,3260,3260,3260,3260,0
|
|
20241106,165700,64305635,3260,3260,3260,3260,0
|
|
20241106,165600,64305635,3260,3260,3260,3260,0
|
|
20241106,165500,64305635,3260,3260,3260,3260,0
|
|
20241106,165400,64305635,3260,3260,3260,3260,0
|
|
20241106,165300,64305635,3260,3260,3260,3260,0
|
|
20241106,165200,64305635,3260,3260,3260,3260,0
|
|
20241106,165100,64305635,3260,3260,3260,3260,0
|
|
20241106,165000,64305635,3260,3260,3260,3260,0
|
|
20241106,164900,64305635,3260,3260,3260,3260,0
|
|
20241106,164800,64305635,3260,3260,3260,3260,0
|
|
20241106,164700,64305635,3260,3260,3260,3260,0
|
|
20241106,164600,64305635,3260,3260,3260,3260,0
|
|
20241106,164500,64305635,3260,3260,3260,3260,0
|
|
20241106,164400,64305635,3260,3260,3260,3260,0
|
|
20241106,164300,64305635,3260,3260,3260,3260,0
|
|
20241106,164200,64305635,3260,3260,3260,3260,0
|
|
20241106,164100,64305635,3260,3260,3260,3260,0
|
|
20241106,164000,64305635,3260,3260,3260,3260,1013
|
|
20241106,163900,64305635,3260,3260,3260,3260,0
|
|
20241106,163800,64305635,3260,3260,3260,3260,0
|
|
20241106,163700,64305635,3260,3260,3260,3260,0
|
|
20241106,163600,64305635,3260,3260,3260,3260,0
|
|
20241106,163500,64305635,3260,3260,3260,3260,0
|
|
20241106,163400,64305635,3260,3260,3260,3260,0
|
|
20241106,163300,64305635,3260,3260,3260,3260,0
|
|
20241106,163200,64305635,3260,3260,3260,3260,0
|
|
20241106,163100,64305635,3260,3260,3260,3260,0
|
|
20241106,163000,64305635,3260,3260,3260,3260,0
|
|
20241106,162900,64305635,3260,3260,3260,3260,0
|
|
20241106,162800,64305635,3260,3260,3260,3260,0
|
|
20241106,162700,64305635,3260,3260,3260,3260,0
|
|
20241106,162600,64305635,3260,3260,3260,3260,0
|
|
20241106,162500,64305635,3260,3260,3260,3260,0
|
|
20241106,162400,64305635,3260,3260,3260,3260,0
|
|
20241106,162300,64305635,3260,3260,3260,3260,0
|
|
20241106,162200,64305635,3260,3260,3260,3260,0
|
|
20241106,162100,64305635,3260,3260,3260,3260,0
|
|
20241106,162000,64305635,3260,3260,3260,3260,0
|
|
20241106,161900,64305635,3260,3260,3260,3260,0
|
|
20241106,161800,64305635,3260,3260,3260,3260,0
|
|
20241106,161700,64305635,3260,3260,3260,3260,0
|
|
20241106,161600,64305635,3260,3260,3260,3260,0
|
|
20241106,161500,64305635,3260,3260,3260,3260,0
|
|
20241106,161400,64305635,3260,3260,3260,3260,0
|
|
20241106,161300,64305635,3260,3260,3260,3260,0
|
|
20241106,161200,64305635,3260,3260,3260,3260,0
|
|
20241106,161100,64305635,3260,3260,3260,3260,0
|
|
20241106,161000,64305635,3260,3260,3260,3260,1013
|
|
20241106,160900,64305635,3260,3260,3260,3260,0
|
|
20241106,160800,64305635,3260,3260,3260,3260,0
|
|
20241106,160700,64305635,3260,3260,3260,3260,0
|
|
20241106,160600,64305635,3260,3260,3260,3260,0
|
|
20241106,160500,64305635,3260,3260,3260,3260,0
|
|
20241106,160400,64305635,3260,3260,3260,3260,0
|
|
20241106,160300,64305635,3260,3260,3260,3260,0
|
|
20241106,160200,64305635,3260,3260,3260,3260,0
|
|
20241106,160100,64305635,3260,3260,3260,3260,0
|
|
20241106,160000,64305635,3260,3260,3260,3260,0
|
|
20241106,155900,64305635,3260,3260,3260,3260,0
|
|
20241106,155800,64305635,3260,3260,3260,3260,0
|
|
20241106,155700,64305635,3260,3260,3260,3260,0
|
|
20241106,155600,64305635,3260,3260,3260,3260,0
|
|
20241106,155500,64305635,3260,3260,3260,3260,0
|
|
20241106,155400,64305635,3260,3260,3260,3260,0
|
|
20241106,155300,64305635,3260,3260,3260,3260,0
|
|
20241106,155200,64305635,3260,3260,3260,3260,0
|
|
20241106,155100,64305635,3260,3260,3260,3260,0
|
|
20241106,155000,64305635,3260,3260,3260,3260,0
|
|
20241106,154900,64305635,3260,3260,3260,3260,0
|
|
20241106,154800,64305635,3260,3260,3260,3260,0
|
|
20241106,154700,64305635,3260,3260,3260,3260,0
|
|
20241106,154600,64305635,3260,3260,3260,3260,0
|
|
20241106,154500,64305635,3260,3260,3260,3260,0
|
|
20241106,154400,64305635,3260,3260,3260,3260,0
|
|
20241106,154300,64305635,3260,3260,3260,3260,0
|
|
20241106,154200,64305635,3260,3260,3260,3260,0
|
|
20241106,154100,64305635,3260,3260,3260,3260,0
|
|
20241106,154000,64305635,3260,3260,3260,3260,1013
|
|
20241106,153900,64305635,3260,3260,3260,3260,0
|
|
20241106,153800,64305635,3260,3260,3260,3260,0
|
|
20241106,153700,64305635,3260,3260,3260,3260,0
|
|
20241106,153600,64305635,3260,3260,3260,3260,0
|
|
20241106,153500,64305635,3260,3260,3260,3260,0
|
|
20241106,153400,64305635,3260,3260,3260,3260,0
|
|
20241106,153300,64305635,3260,3260,3260,3260,0
|
|
20241106,153200,64305635,3260,3260,3260,3260,0
|
|
20241106,153100,64305635,3260,3260,3260,3260,0
|
|
20241106,153000,64305635,3260,3260,3260,3260,1013
|
|
20241106,152900,61003255,3275,3275,3275,3275,0
|
|
20241106,152800,61003255,3275,3275,3275,3275,0
|
|
20241106,152700,61003255,3275,3275,3275,3275,0
|
|
20241106,152600,61003255,3275,3275,3275,3275,0
|
|
20241106,152500,61003255,3275,3275,3275,3275,0
|
|
20241106,152400,61003255,3275,3275,3275,3275,0
|
|
20241106,152300,61003255,3275,3275,3275,3275,0
|
|
20241106,152200,61003255,3275,3275,3275,3275,0
|
|
20241106,152100,61003255,3275,3275,3275,3275,0
|
|
20241106,152000,61003255,3275,3275,3275,3275,0
|
|
20241106,151900,61003255,3275,3275,3275,3275,0
|
|
20241106,151800,61003255,3275,3250,3275,3250,902
|
|
20241106,151700,58060370,3275,3235,3275,3235,2908
|
|
20241106,151600,48559855,3235,3220,3235,3220,102
|
|
20241106,151500,48229900,3250,3250,3250,3250,0
|
|
20241106,151400,48229900,3250,3210,3250,3210,301
|
|
20241106,151300,47259960,3200,3195,3205,3195,2695
|
|
20241106,151200,38638910,3195,3185,3195,3185,3188
|
|
20241106,151100,28471835,3170,3175,3175,3170,164
|
|
20241106,151000,27951205,3190,3190,3190,3190,0
|
|
20241106,150900,27951205,3190,3190,3190,3190,0
|
|
20241106,150800,27951205,3190,3190,3190,3190,0
|
|
20241106,150700,27951205,3190,3190,3190,3190,0
|
|
20241106,150600,27951205,3190,3190,3190,3190,0
|
|
20241106,150500,27951205,3190,3190,3190,3190,0
|
|
20241106,150400,27951205,3190,3190,3190,3190,0
|
|
20241106,150300,27951205,3190,3190,3190,3190,0
|
|
20241106,150200,27951205,3190,3190,3190,3190,0
|
|
20241106,150100,27951205,3190,3190,3190,3190,0
|
|
20241106,150000,27951205,3190,3190,3190,3190,0
|
|
20241106,145900,27951205,3190,3190,3190,3190,0
|
|
20241106,145800,27951205,3190,3190,3190,3190,0
|
|
20241106,145700,27951205,3190,3190,3190,3190,0
|
|
20241106,145600,27951205,3190,3190,3190,3190,0
|
|
20241106,145500,27951205,3190,3190,3190,3190,0
|
|
20241106,145400,27951205,3190,3190,3190,3190,0
|
|
20241106,145300,27951205,3190,3190,3190,3190,0
|
|
20241106,145200,27951205,3190,3190,3190,3190,0
|
|
20241106,145100,27951205,3190,3190,3190,3190,0
|
|
20241106,145000,27951205,3190,3190,3190,3190,0
|
|
20241106,144900,27951205,3190,3190,3190,3190,0
|
|
20241106,144800,27951205,3190,3190,3190,3190,0
|
|
20241106,144700,27951205,3190,3190,3190,3190,1
|
|
20241106,144600,27948015,3185,3185,3185,3185,0
|
|
20241106,144500,27948015,3185,3185,3185,3185,1
|
|
20241106,144400,27944830,3190,3190,3190,3190,0
|
|
20241106,144300,27944830,3190,3190,3190,3190,1
|
|
20241106,144200,27941640,3185,3185,3185,3185,0
|
|
20241106,144100,27941640,3185,3185,3185,3185,0
|
|
20241106,144000,27941640,3185,3185,3185,3185,4
|
|
20241106,143900,27928900,3185,3185,3185,3185,1029
|
|
20241106,143800,24651535,3180,3180,3180,3180,0
|
|
20241106,143700,24651535,3180,3180,3180,3180,0
|
|
20241106,143600,24651535,3180,3180,3180,3180,25
|
|
20241106,143500,24572035,3190,3190,3190,3190,22
|
|
20241106,143400,24501855,3185,3185,3190,3185,105
|
|
20241106,143300,24167315,3185,3185,3185,3185,0
|
|
20241106,143200,24167315,3185,3185,3185,3185,0
|
|
20241106,143100,24167315,3185,3180,3185,3180,76
|
|
20241106,143000,23925630,3185,3185,3185,3185,0
|
|
20241106,142900,23925630,3185,3185,3185,3185,0
|
|
20241106,142800,23925630,3185,3185,3185,3185,0
|
|
20241106,142700,23925630,3185,3185,3185,3185,0
|
|
20241106,142600,23925630,3185,3185,3185,3185,0
|
|
20241106,142500,23925630,3185,3165,3185,3165,7
|
|
20241106,142400,23903455,3165,3165,3185,3165,201
|
|
20241106,142300,23265260,3165,3165,3165,3165,0
|
|
20241106,142200,23265260,3165,3165,3165,3165,0
|
|
20241106,142100,23265260,3165,3165,3165,3165,0
|
|
20241106,142000,23265260,3165,3165,3165,3165,0
|
|
20241106,141900,23265260,3165,3165,3165,3165,0
|
|
20241106,141800,23265260,3165,3165,3165,3165,0
|
|
20241106,141700,23265260,3165,3160,3165,3160,3
|
|
20241106,141600,23255775,3165,3165,3165,3165,0
|
|
20241106,141500,23255775,3165,3165,3165,3165,0
|
|
20241106,141400,23255775,3165,3165,3165,3165,0
|
|
20241106,141300,23255775,3165,3165,3165,3165,1
|
|
20241106,141200,23252610,3160,3160,3160,3160,0
|
|
20241106,141100,23252610,3160,3160,3160,3160,0
|
|
20241106,141000,23252610,3160,3145,3160,3145,4123
|
|
20241106,140900,10225335,3140,3140,3140,3140,5
|
|
20241106,140800,10209635,3140,3140,3140,3140,382
|
|
20241106,140700,9010155,3140,3140,3140,3140,0
|
|
20241106,140600,9010155,3140,3140,3140,3140,0
|
|
20241106,140500,9010155,3140,3140,3140,3140,0
|
|
20241106,140400,9010155,3140,3140,3140,3140,0
|
|
20241106,140300,9010155,3140,3140,3140,3140,0
|
|
20241106,140200,9010155,3140,3140,3140,3140,0
|
|
20241106,140100,9010155,3140,3140,3140,3140,0
|
|
20241106,140000,9010155,3140,3140,3140,3140,0
|
|
20241106,135900,9010155,3140,3140,3140,3140,0
|
|
20241106,135800,9010155,3140,3140,3140,3140,0
|
|
20241106,135700,9010155,3140,3140,3140,3140,0
|
|
20241106,135600,9010155,3140,3140,3140,3140,0
|
|
20241106,135500,9010155,3140,3140,3140,3140,0
|
|
20241106,135400,9010155,3140,3140,3140,3140,0
|
|
20241106,135300,9010155,3140,3140,3140,3140,0
|
|
20241106,135200,9010155,3140,3140,3140,3140,0
|
|
20241106,135100,9010155,3140,3140,3140,3140,0
|
|
20241106,135000,9010155,3140,3140,3140,3140,0
|
|
20241106,134900,9010155,3140,3140,3140,3140,0
|
|
20241106,134800,9010155,3140,3140,3140,3140,0
|
|
20241106,134700,9010155,3140,3140,3140,3140,0
|
|
20241106,134600,9010155,3140,3140,3140,3140,0
|
|
20241106,134500,9010155,3140,3140,3140,3140,0
|
|
20241106,134400,9010155,3140,3140,3140,3140,0
|
|
20241106,134300,9010155,3140,3140,3140,3140,0
|
|
20241106,134200,9010155,3140,3140,3140,3140,0
|
|
20241106,134100,9010155,3140,3140,3140,3140,0
|
|
20241106,134000,9010155,3140,3140,3140,3140,0
|
|
20241106,133900,9010155,3140,3140,3140,3140,0
|
|
20241106,133800,9010155,3140,3140,3140,3140,0
|
|
20241106,133700,9010155,3140,3140,3140,3140,0
|
|
20241106,133600,9010155,3140,3140,3140,3140,0
|
|
20241106,133500,9010155,3140,3140,3140,3140,0
|
|
20241106,133400,9010155,3140,3140,3140,3140,0
|
|
20241106,133300,9010155,3140,3140,3140,3140,0
|
|
20241106,133200,9010155,3140,3140,3140,3140,0
|
|
20241106,133100,9010155,3140,3140,3140,3140,0
|
|
20241106,133000,9010155,3140,3140,3140,3140,0
|
|
20241106,132900,9010155,3140,3140,3140,3140,0
|
|
20241106,132800,9010155,3140,3140,3140,3140,0
|
|
20241106,132700,9010155,3140,3140,3140,3140,0
|
|
20241106,132600,9010155,3140,3140,3140,3140,0
|
|
20241106,132500,9010155,3140,3140,3140,3140,3
|
|
20241106,132400,9000735,3140,3140,3140,3140,0
|
|
20241106,132300,9000735,3140,3140,3140,3140,0
|
|
20241106,132200,9000735,3140,3140,3140,3140,0
|
|
20241106,132100,9000735,3140,3140,3140,3140,0
|
|
20241106,132000,9000735,3140,3140,3140,3140,0
|
|
20241106,131900,9000735,3140,3140,3140,3140,0
|
|
20241106,131800,9000735,3140,3140,3140,3140,0
|
|
20241106,131700,9000735,3140,3140,3140,3140,0
|
|
20241106,131600,9000735,3140,3140,3140,3140,0
|
|
20241106,131500,9000735,3140,3140,3140,3140,0
|
|
20241106,131400,9000735,3140,3140,3140,3140,0
|
|
20241106,131300,9000735,3140,3140,3140,3140,0
|
|
20241106,131200,9000735,3140,3140,3140,3140,0
|
|
20241106,131100,9000735,3140,3140,3140,3140,0
|
|
20241106,131000,9000735,3140,3140,3140,3140,0
|
|
20241106,130900,9000735,3140,3140,3140,3140,0
|
|
20241106,130800,9000735,3140,3140,3140,3140,0
|
|
20241106,130700,9000735,3140,3140,3140,3140,0
|
|
20241106,130600,9000735,3140,3140,3140,3140,0
|
|
20241106,130500,9000735,3140,3140,3140,3140,0
|
|
20241106,130400,9000735,3140,3140,3140,3140,0
|
|
20241106,130300,9000735,3140,3140,3140,3140,0
|
|
20241106,130200,9000735,3140,3140,3140,3140,0
|
|
20241106,130100,9000735,3140,3115,3140,3115,267
|
|
20241106,130000,8167250,3095,3095,3095,3095,0
|
|
20241106,125900,8167250,3095,3095,3095,3095,0
|
|
20241106,125800,8167250,3095,3095,3095,3095,0
|
|
20241106,125700,8167250,3095,3095,3095,3095,0
|
|
20241106,125600,8167250,3095,3095,3095,3095,0
|
|
20241106,125500,8167250,3095,3115,3115,3095,887
|
|
20241106,125400,5411930,3120,3120,3120,3120,0
|
|
20241106,125300,5411930,3120,3120,3120,3120,0
|
|
20241106,125200,5411930,3120,3120,3120,3120,0
|
|
20241106,125100,5411930,3120,3120,3120,3120,0
|
|
20241106,125000,5411930,3120,3120,3120,3120,0
|
|
20241106,124900,5411930,3120,3120,3120,3120,0
|
|
20241106,124800,5411930,3120,3120,3120,3120,4
|
|
20241106,124700,5399450,3120,3120,3120,3120,0
|
|
20241106,124600,5399450,3120,3120,3120,3120,0
|
|
20241106,124500,5399450,3120,3120,3120,3120,1
|
|
20241106,124400,5396330,3120,3120,3120,3120,0
|
|
20241106,124300,5396330,3120,3120,3120,3120,0
|
|
20241106,124200,5396330,3120,3120,3120,3120,0
|
|
20241106,124100,5396330,3120,3120,3120,3120,0
|
|
20241106,124000,5396330,3120,3120,3120,3120,0
|
|
20241106,123900,5396330,3120,3120,3120,3120,0
|
|
20241106,123800,5396330,3120,3120,3120,3120,0
|
|
20241106,123700,5396330,3120,3120,3120,3120,0
|
|
20241106,123600,5396330,3120,3120,3120,3120,0
|
|
20241106,123500,5396330,3120,3120,3120,3120,0
|
|
20241106,123400,5396330,3120,3120,3120,3120,1
|
|
20241106,123300,5393210,3120,3120,3120,3120,0
|
|
20241106,123200,5393210,3120,3120,3120,3120,0
|
|
20241106,123100,5393210,3120,3120,3120,3120,0
|
|
20241106,123000,5393210,3120,3135,3135,3120,798
|
|
20241106,122900,2900880,3160,3160,3160,3160,0
|
|
20241106,122800,2900880,3160,3160,3160,3160,0
|
|
20241106,122700,2900880,3160,3160,3160,3160,0
|
|
20241106,122600,2900880,3160,3160,3160,3160,0
|
|
20241106,122500,2900880,3160,3160,3160,3160,0
|
|
20241106,122400,2900880,3160,3160,3160,3160,0
|
|
20241106,122300,2900880,3160,3160,3160,3160,0
|
|
20241106,122200,2900880,3160,3160,3160,3160,0
|
|
20241106,122100,2900880,3160,3160,3160,3160,0
|
|
20241106,122000,2900880,3160,3160,3160,3160,0
|
|
20241106,121900,2900880,3160,3160,3160,3160,0
|
|
20241106,121800,2900880,3160,3160,3160,3160,0
|
|
20241106,121700,2900880,3160,3160,3160,3160,0
|
|
20241106,121600,2900880,3160,3160,3160,3160,0
|
|
20241106,121500,2900880,3160,3160,3160,3160,0
|
|
20241106,121400,2900880,3160,3160,3160,3160,1
|
|
20241106,121300,2897720,3140,3160,3160,3140,18
|
|
20241106,121200,2841180,3140,3140,3140,3140,0
|
|
20241106,121100,2841180,3140,3140,3140,3140,0
|
|
20241106,121000,2841180,3140,3140,3140,3140,0
|
|
20241106,120900,2841180,3140,3140,3140,3140,3
|
|
20241106,120800,2831760,3160,3160,3160,3160,0
|
|
20241106,120700,2831760,3160,3160,3160,3160,0
|
|
20241106,120600,2831760,3160,3160,3160,3160,0
|
|
20241106,120500,2831760,3160,3160,3160,3160,0
|
|
20241106,120400,2831760,3160,3160,3160,3160,0
|
|
20241106,120300,2831760,3160,3160,3160,3160,0
|
|
20241106,120200,2831760,3160,3160,3160,3160,0
|
|
20241106,120100,2831760,3160,3160,3160,3160,0
|
|
20241106,120000,2831760,3160,3160,3160,3160,0
|
|
20241106,115900,2831760,3160,3160,3160,3160,0
|
|
20241106,115800,2831760,3160,3160,3160,3160,0
|
|
20241106,115700,2831760,3160,3160,3160,3160,0
|
|
20241106,115600,2831760,3160,3160,3160,3160,0
|
|
20241106,115500,2831760,3160,3160,3160,3160,0
|
|
20241106,115400,2831760,3160,3160,3160,3160,0
|
|
20241106,115300,2831760,3160,3160,3160,3160,0
|
|
20241106,115200,2831760,3160,3160,3160,3160,0
|
|
20241106,115100,2831760,3160,3160,3160,3160,0
|
|
20241106,115000,2831760,3160,3160,3160,3160,0
|
|
20241106,114900,2831760,3160,3160,3160,3160,0
|
|
20241106,114800,2831760,3160,3160,3160,3160,0
|
|
20241106,114700,2831760,3160,3160,3160,3160,0
|
|
20241106,114600,2831760,3160,3160,3160,3160,0
|
|
20241106,114500,2831760,3160,3160,3160,3160,0
|
|
20241106,114400,2831760,3160,3160,3160,3160,0
|
|
20241106,114300,2831760,3160,3160,3160,3160,0
|
|
20241106,114200,2831760,3160,3160,3160,3160,0
|
|
20241106,114100,2831760,3160,3160,3160,3160,0
|
|
20241106,114000,2831760,3160,3160,3160,3160,0
|
|
20241106,113900,2831760,3160,3160,3160,3160,0
|
|
20241106,113800,2831760,3160,3160,3160,3160,0
|
|
20241106,113700,2831760,3160,3160,3160,3160,0
|
|
20241106,113600,2831760,3160,3160,3160,3160,0
|
|
20241106,113500,2831760,3160,3160,3160,3160,0
|
|
20241106,113400,2831760,3160,3160,3160,3160,0
|
|
20241106,113300,2831760,3160,3160,3160,3160,0
|
|
20241106,113200,2831760,3160,3160,3160,3160,0
|
|
20241106,113100,2831760,3160,3160,3160,3160,0
|
|
20241106,113000,2831760,3160,3160,3160,3160,0
|
|
20241106,112900,2831760,3160,3160,3160,3160,0
|
|
20241106,112800,2831760,3160,3160,3160,3160,0
|
|
20241106,112700,2831760,3160,3160,3160,3160,0
|
|
20241106,112600,2831760,3160,3160,3160,3160,0
|
|
20241106,112500,2831760,3160,3160,3160,3160,0
|
|
20241106,112400,2831760,3160,3160,3160,3160,0
|
|
20241106,112300,2831760,3160,3160,3160,3160,0
|
|
20241106,112200,2831760,3160,3160,3160,3160,0
|
|
20241106,112100,2831760,3160,3160,3160,3160,0
|
|
20241106,112000,2831760,3160,3160,3160,3160,0
|
|
20241106,111900,2831760,3160,3160,3160,3160,0
|
|
20241106,111800,2831760,3160,3160,3160,3160,0
|
|
20241106,111700,2831760,3160,3160,3160,3160,0
|
|
20241106,111600,2831760,3160,3160,3160,3160,0
|
|
20241106,111500,2831760,3160,3160,3160,3160,0
|
|
20241106,111400,2831760,3160,3160,3160,3160,0
|
|
20241106,111300,2831760,3160,3160,3160,3160,0
|
|
20241106,111200,2831760,3160,3160,3160,3160,0
|
|
20241106,111100,2831760,3160,3160,3160,3160,0
|
|
20241106,111000,2831760,3160,3160,3160,3160,0
|
|
20241106,110900,2831760,3160,3160,3160,3160,0
|
|
20241106,110800,2831760,3160,3160,3160,3160,0
|
|
20241106,110700,2831760,3160,3160,3160,3160,0
|
|
20241106,110600,2831760,3160,3160,3160,3160,0
|
|
20241106,110500,2831760,3160,3160,3160,3160,0
|
|
20241106,110400,2831760,3160,3160,3160,3160,0
|
|
20241106,110300,2831760,3160,3160,3160,3160,0
|
|
20241106,110200,2831760,3160,3160,3160,3160,0
|
|
20241106,110100,2831760,3160,3160,3160,3160,0
|
|
20241106,110000,2831760,3160,3160,3160,3160,0
|
|
20241106,105900,2831760,3160,3160,3160,3160,0
|
|
20241106,105800,2831760,3160,3160,3160,3160,0
|
|
20241106,105700,2831760,3160,3160,3160,3160,0
|
|
20241106,105600,2831760,3160,3160,3160,3160,0
|
|
20241106,105500,2831760,3160,3160,3160,3160,0
|
|
20241106,105400,2831760,3160,3160,3160,3160,0
|
|
20241106,105300,2831760,3160,3160,3160,3160,0
|
|
20241106,105200,2831760,3160,3160,3160,3160,0
|
|
20241106,105100,2831760,3160,3160,3160,3160,0
|
|
20241106,105000,2831760,3160,3160,3160,3160,0
|
|
20241106,104900,2831760,3160,3160,3160,3160,0
|
|
20241106,104800,2831760,3160,3160,3160,3160,0
|
|
20241106,104700,2831760,3160,3160,3160,3160,0
|
|
20241106,104600,2831760,3160,3160,3160,3160,0
|
|
20241106,104500,2831760,3160,3160,3160,3160,0
|
|
20241106,104400,2831760,3160,3160,3160,3160,0
|
|
20241106,104300,2831760,3160,3160,3160,3160,0
|
|
20241106,104200,2831760,3160,3160,3160,3160,0
|
|
20241106,104100,2831760,3160,3160,3160,3160,0
|
|
20241106,104000,2831760,3160,3160,3160,3160,0
|
|
20241106,103900,2831760,3160,3160,3160,3160,0
|
|
20241106,103800,2831760,3160,3160,3160,3160,0
|
|
20241106,103700,2831760,3160,3160,3160,3160,0
|
|
20241106,103600,2831760,3160,3160,3160,3160,0
|
|
20241106,103500,2831760,3160,3160,3160,3160,4
|
|
20241106,103400,2819120,3160,3160,3160,3160,0
|
|
20241106,103300,2819120,3160,3160,3160,3160,0
|
|
20241106,103200,2819120,3160,3160,3160,3160,0
|
|
20241106,103100,2819120,3160,3160,3160,3160,0
|
|
20241106,103000,2819120,3160,3160,3160,3160,0
|
|
20241106,102900,2819120,3160,3160,3160,3160,0
|
|
20241106,102800,2819120,3160,3160,3160,3160,0
|
|
20241106,102700,2819120,3160,3160,3160,3160,0
|
|
20241106,102600,2819120,3160,3160,3160,3160,0
|
|
20241106,102500,2819120,3160,3160,3160,3160,0
|
|
20241106,102400,2819120,3160,3160,3160,3160,0
|
|
20241106,102300,2819120,3160,3160,3160,3160,0
|
|
20241106,102200,2819120,3160,3160,3160,3160,0
|
|
20241106,102100,2819120,3160,3160,3160,3160,0
|
|
20241106,102000,2819120,3160,3160,3160,3160,0
|
|
20241106,101900,2819120,3160,3160,3160,3160,0
|
|
20241106,101800,2819120,3160,3160,3160,3160,0
|
|
20241106,101700,2819120,3160,3160,3160,3160,0
|
|
20241106,101600,2819120,3160,3160,3160,3160,0
|
|
20241106,101500,2819120,3160,3160,3160,3160,0
|
|
20241106,101400,2819120,3160,3160,3160,3160,0
|
|
20241106,101300,2819120,3160,3160,3160,3160,0
|
|
20241106,101200,2819120,3160,3160,3160,3160,0
|
|
20241106,101100,2819120,3160,3160,3160,3160,0
|
|
20241106,101000,2819120,3160,3160,3160,3160,0
|
|
20241106,100900,2819120,3160,3160,3160,3160,0
|
|
20241106,100800,2819120,3160,3160,3160,3160,0
|
|
20241106,100700,2819120,3160,3160,3160,3160,0
|
|
20241106,100600,2819120,3160,3160,3160,3160,0
|
|
20241106,100500,2819120,3160,3160,3160,3160,0
|
|
20241106,100400,2819120,3160,3160,3160,3160,0
|
|
20241106,100300,2819120,3160,3160,3160,3160,0
|
|
20241106,100200,2819120,3160,3160,3160,3160,1
|
|
20241106,100100,2815960,3145,3145,3145,3145,0
|
|
20241106,100000,2815960,3145,3145,3145,3145,0
|
|
20241106,095900,2815960,3145,3145,3145,3145,0
|
|
20241106,095800,2815960,3145,3145,3145,3145,0
|
|
20241106,095700,2815960,3145,3145,3145,3145,0
|
|
20241106,095600,2815960,3145,3145,3145,3145,0
|
|
20241106,095500,2815960,3145,3145,3145,3145,0
|
|
20241106,095400,2815960,3145,3145,3145,3145,0
|
|
20241106,095300,2815960,3145,3145,3145,3145,0
|
|
20241106,095200,2815960,3145,3145,3145,3145,0
|
|
20241106,095100,2815960,3145,3145,3145,3145,0
|
|
20241106,095000,2815960,3145,3145,3145,3145,0
|
|
20241106,094900,2815960,3145,3145,3145,3145,0
|
|
20241106,094800,2815960,3145,3145,3145,3145,8
|
|
20241106,094700,2790800,3165,3165,3165,3165,0
|
|
20241106,094600,2790800,3165,3165,3165,3165,0
|
|
20241106,094500,2790800,3165,3165,3165,3165,0
|
|
20241106,094400,2790800,3165,3165,3165,3165,0
|
|
20241106,094300,2790800,3165,3165,3165,3165,0
|
|
20241106,094200,2790800,3165,3165,3165,3165,6
|
|
20241106,094100,2771810,3145,3145,3145,3145,0
|
|
20241106,094000,2771810,3145,3145,3145,3145,0
|
|
20241106,093900,2771810,3145,3145,3145,3145,3
|
|
20241106,093800,2762375,3165,3165,3165,3165,0
|
|
20241106,093700,2762375,3165,3165,3165,3165,0
|
|
20241106,093600,2762375,3165,3165,3165,3165,0
|
|
20241106,093500,2762375,3165,3165,3165,3165,0
|
|
20241106,093400,2762375,3165,3165,3165,3165,0
|
|
20241106,093300,2762375,3165,3165,3165,3165,0
|
|
20241106,093200,2762375,3165,3165,3165,3165,0
|
|
20241106,093100,2762375,3165,3165,3165,3165,0
|
|
20241106,093000,2762375,3165,3165,3165,3165,0
|
|
20241106,092900,2762375,3165,3165,3165,3165,1
|
|
20241106,092800,2759210,3150,3150,3150,3150,0
|
|
20241106,092700,2759210,3150,3150,3150,3150,0
|
|
20241106,092600,2759210,3150,3150,3150,3150,11
|
|
20241106,092500,2724560,3175,3175,3175,3175,0
|
|
20241106,092400,2724560,3175,3175,3175,3175,0
|
|
20241106,092300,2724560,3175,3175,3175,3175,0
|
|
20241106,092200,2724560,3175,3175,3175,3175,0
|
|
20241106,092100,2724560,3175,3175,3175,3175,0
|
|
20241106,092000,2724560,3175,3175,3175,3175,0
|
|
20241106,091900,2724560,3175,3175,3175,3175,0
|
|
20241106,091800,2724560,3175,3175,3175,3175,0
|
|
20241106,091700,2724560,3175,3175,3175,3175,0
|
|
20241106,091600,2724560,3175,3175,3175,3175,0
|
|
20241106,091500,2724560,3175,3175,3175,3175,0
|
|
20241106,091400,2724560,3175,3175,3175,3175,0
|
|
20241106,091300,2724560,3175,3175,3175,3175,0
|
|
20241106,091200,2724560,3175,3175,3175,3175,0
|
|
20241106,091100,2724560,3175,3175,3175,3175,0
|
|
20241106,091000,2724560,3175,3175,3175,3175,0
|
|
20241106,090900,2724560,3175,3175,3175,3175,0
|
|
20241106,090800,2724560,3175,3175,3175,3175,0
|
|
20241106,090700,2724560,3175,3175,3175,3175,0
|
|
20241106,090600,2724560,3175,3175,3175,3175,0
|
|
20241106,090500,2724560,3175,3155,3175,3155,12
|
|
20241106,090400,2686680,3180,3140,3180,3140,351
|
|
20241106,090300,1575520,3140,3140,3140,3140,0
|
|
20241106,090200,1575520,3140,3140,3140,3140,2
|
|
20241106,090100,1569240,3135,3155,3155,3110,501
|
|
20241106,090000,3180,3180,3180,3180,3180,1
|