660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,195700,57436380,3880,3880,3880,3880,373
|
|
20241108,195600,57436380,3880,3880,3880,3880,0
|
|
20241108,195500,57436380,3880,3880,3880,3880,0
|
|
20241108,195400,57436380,3880,3880,3880,3880,0
|
|
20241108,195300,57436380,3880,3880,3880,3880,0
|
|
20241108,195200,57436380,3880,3880,3880,3880,0
|
|
20241108,195100,57436380,3880,3880,3880,3880,0
|
|
20241108,195000,57436380,3880,3880,3880,3880,0
|
|
20241108,194900,57436380,3880,3880,3880,3880,0
|
|
20241108,194800,57436380,3880,3880,3880,3880,0
|
|
20241108,194700,57436380,3880,3880,3880,3880,0
|
|
20241108,194600,57436380,3880,3880,3880,3880,0
|
|
20241108,194500,57436380,3880,3880,3880,3880,0
|
|
20241108,194400,57436380,3880,3880,3880,3880,0
|
|
20241108,194300,57436380,3880,3880,3880,3880,0
|
|
20241108,194200,57436380,3880,3880,3880,3880,0
|
|
20241108,194100,57436380,3880,3880,3880,3880,0
|
|
20241108,194000,57436380,3880,3880,3880,3880,0
|
|
20241108,193900,57436380,3880,3880,3880,3880,0
|
|
20241108,193800,57436380,3880,3880,3880,3880,0
|
|
20241108,193700,57436380,3880,3880,3880,3880,0
|
|
20241108,193600,57436380,3880,3880,3880,3880,0
|
|
20241108,193500,57436380,3880,3880,3880,3880,0
|
|
20241108,193400,57436380,3880,3880,3880,3880,0
|
|
20241108,193300,57436380,3880,3880,3880,3880,0
|
|
20241108,193200,57436380,3880,3880,3880,3880,0
|
|
20241108,193100,57436380,3880,3880,3880,3880,0
|
|
20241108,193000,57436380,3880,3880,3880,3880,0
|
|
20241108,192900,57436380,3880,3880,3880,3880,0
|
|
20241108,192800,57436380,3880,3880,3880,3880,0
|
|
20241108,192700,57436380,3880,3880,3880,3880,373
|
|
20241108,192600,57436380,3880,3880,3880,3880,0
|
|
20241108,192500,57436380,3880,3880,3880,3880,0
|
|
20241108,192400,57436380,3880,3880,3880,3880,0
|
|
20241108,192300,57436380,3880,3880,3880,3880,0
|
|
20241108,192200,57436380,3880,3880,3880,3880,0
|
|
20241108,192100,57436380,3880,3880,3880,3880,0
|
|
20241108,192000,57436380,3880,3880,3880,3880,0
|
|
20241108,191900,57436380,3880,3880,3880,3880,0
|
|
20241108,191800,57436380,3880,3880,3880,3880,0
|
|
20241108,191700,57436380,3880,3880,3880,3880,0
|
|
20241108,191600,57436380,3880,3880,3880,3880,0
|
|
20241108,191500,57436380,3880,3880,3880,3880,0
|
|
20241108,191400,57436380,3880,3880,3880,3880,0
|
|
20241108,191300,57436380,3880,3880,3880,3880,0
|
|
20241108,191200,57436380,3880,3880,3880,3880,0
|
|
20241108,191100,57436380,3880,3880,3880,3880,0
|
|
20241108,191000,57436380,3880,3880,3880,3880,0
|
|
20241108,190900,57436380,3880,3880,3880,3880,0
|
|
20241108,190800,57436380,3880,3880,3880,3880,0
|
|
20241108,190700,57436380,3880,3880,3880,3880,0
|
|
20241108,190600,57436380,3880,3880,3880,3880,0
|
|
20241108,190500,57436380,3880,3880,3880,3880,0
|
|
20241108,190400,57436380,3880,3880,3880,3880,0
|
|
20241108,190300,57436380,3880,3880,3880,3880,0
|
|
20241108,190200,57436380,3880,3880,3880,3880,0
|
|
20241108,190100,57436380,3880,3880,3880,3880,0
|
|
20241108,190000,57436380,3880,3880,3880,3880,0
|
|
20241108,185900,57436380,3880,3880,3880,3880,0
|
|
20241108,185800,57436380,3880,3880,3880,3880,0
|
|
20241108,185700,57436380,3880,3880,3880,3880,373
|
|
20241108,185600,57436380,3880,3880,3880,3880,0
|
|
20241108,185500,57436380,3880,3880,3880,3880,0
|
|
20241108,185400,57436380,3880,3880,3880,3880,0
|
|
20241108,185300,57436380,3880,3880,3880,3880,0
|
|
20241108,185200,57436380,3880,3880,3880,3880,0
|
|
20241108,185100,57436380,3880,3880,3880,3880,0
|
|
20241108,185000,57436380,3880,3880,3880,3880,0
|
|
20241108,184900,57436380,3880,3880,3880,3880,0
|
|
20241108,184800,57436380,3880,3880,3880,3880,0
|
|
20241108,184700,57436380,3880,3880,3880,3880,0
|
|
20241108,184600,57436380,3880,3880,3880,3880,0
|
|
20241108,184500,57436380,3880,3880,3880,3880,0
|
|
20241108,184400,57436380,3880,3880,3880,3880,0
|
|
20241108,184300,57436380,3880,3880,3880,3880,0
|
|
20241108,184200,57436380,3880,3880,3880,3880,0
|
|
20241108,184100,57436380,3880,3880,3880,3880,0
|
|
20241108,184000,57436380,3880,3880,3880,3880,0
|
|
20241108,183900,57436380,3880,3880,3880,3880,0
|
|
20241108,183800,57436380,3880,3880,3880,3880,0
|
|
20241108,183700,57436380,3880,3880,3880,3880,0
|
|
20241108,183600,57436380,3880,3880,3880,3880,0
|
|
20241108,183500,57436380,3880,3880,3880,3880,0
|
|
20241108,183400,57436380,3880,3880,3880,3880,0
|
|
20241108,183300,57436380,3880,3880,3880,3880,0
|
|
20241108,183200,57436380,3880,3880,3880,3880,0
|
|
20241108,183100,57436380,3880,3880,3880,3880,0
|
|
20241108,183000,57436380,3880,3880,3880,3880,0
|
|
20241108,182900,57436380,3880,3880,3880,3880,0
|
|
20241108,182800,57436380,3880,3880,3880,3880,0
|
|
20241108,182700,57436380,3880,3880,3880,3880,373
|
|
20241108,182600,57436380,3880,3880,3880,3880,0
|
|
20241108,182500,57436380,3880,3880,3880,3880,0
|
|
20241108,182400,57436380,3880,3880,3880,3880,0
|
|
20241108,182300,57436380,3880,3880,3880,3880,0
|
|
20241108,182200,57436380,3880,3880,3880,3880,0
|
|
20241108,182100,57436380,3880,3880,3880,3880,0
|
|
20241108,182000,57436380,3880,3880,3880,3880,0
|
|
20241108,181900,57436380,3880,3880,3880,3880,0
|
|
20241108,181800,57436380,3880,3880,3880,3880,0
|
|
20241108,181700,57436380,3880,3880,3880,3880,0
|
|
20241108,181600,57436380,3880,3880,3880,3880,0
|
|
20241108,181500,57436380,3880,3880,3880,3880,0
|
|
20241108,181400,57436380,3880,3880,3880,3880,0
|
|
20241108,181300,57436380,3880,3880,3880,3880,0
|
|
20241108,181200,57436380,3880,3880,3880,3880,0
|
|
20241108,181100,57436380,3880,3880,3880,3880,0
|
|
20241108,181000,57436380,3880,3880,3880,3880,0
|
|
20241108,180900,57436380,3880,3880,3880,3880,0
|
|
20241108,180800,57436380,3880,3880,3880,3880,0
|
|
20241108,180700,57436380,3880,3880,3880,3880,0
|
|
20241108,180600,57436380,3880,3880,3880,3880,0
|
|
20241108,180500,57436380,3880,3880,3880,3880,0
|
|
20241108,180400,57436380,3880,3880,3880,3880,0
|
|
20241108,180300,57436380,3880,3880,3880,3880,0
|
|
20241108,180200,57436380,3880,3880,3880,3880,0
|
|
20241108,180100,57436380,3880,3880,3880,3880,0
|
|
20241108,180000,57436380,3880,3880,3880,3880,0
|
|
20241108,175900,57436380,3880,3880,3880,3880,0
|
|
20241108,175800,57436380,3880,3880,3880,3880,0
|
|
20241108,175700,57436380,3880,3880,3880,3880,373
|
|
20241108,175600,57436380,3880,3880,3880,3880,0
|
|
20241108,175500,57436380,3880,3880,3880,3880,0
|
|
20241108,175400,57436380,3880,3880,3880,3880,0
|
|
20241108,175300,57436380,3880,3880,3880,3880,0
|
|
20241108,175200,57436380,3880,3880,3880,3880,0
|
|
20241108,175100,57436380,3880,3880,3880,3880,0
|
|
20241108,175000,57436380,3880,3880,3880,3880,0
|
|
20241108,174900,57436380,3880,3880,3880,3880,0
|
|
20241108,174800,57436380,3880,3880,3880,3880,0
|
|
20241108,174700,57436380,3880,3880,3880,3880,0
|
|
20241108,174600,57436380,3880,3880,3880,3880,0
|
|
20241108,174500,57436380,3880,3880,3880,3880,0
|
|
20241108,174400,57436380,3880,3880,3880,3880,0
|
|
20241108,174300,57436380,3880,3880,3880,3880,0
|
|
20241108,174200,57436380,3880,3880,3880,3880,0
|
|
20241108,174100,57436380,3880,3880,3880,3880,0
|
|
20241108,174000,57436380,3880,3880,3880,3880,0
|
|
20241108,173900,57436380,3880,3880,3880,3880,0
|
|
20241108,173800,57436380,3880,3880,3880,3880,0
|
|
20241108,173700,57436380,3880,3880,3880,3880,0
|
|
20241108,173600,57436380,3880,3880,3880,3880,0
|
|
20241108,173500,57436380,3880,3880,3880,3880,0
|
|
20241108,173400,57436380,3880,3880,3880,3880,0
|
|
20241108,173300,57436380,3880,3880,3880,3880,0
|
|
20241108,173200,57436380,3880,3880,3880,3880,0
|
|
20241108,173100,57436380,3880,3880,3880,3880,0
|
|
20241108,173000,57436380,3880,3880,3880,3880,0
|
|
20241108,172900,57436380,3880,3880,3880,3880,0
|
|
20241108,172800,57436380,3880,3880,3880,3880,0
|
|
20241108,172700,57436380,3880,3880,3880,3880,373
|
|
20241108,172600,57436380,3880,3880,3880,3880,0
|
|
20241108,172500,57436380,3880,3880,3880,3880,0
|
|
20241108,172400,57436380,3880,3880,3880,3880,0
|
|
20241108,172300,57436380,3880,3880,3880,3880,0
|
|
20241108,172200,57436380,3880,3880,3880,3880,0
|
|
20241108,172100,57436380,3880,3880,3880,3880,0
|
|
20241108,172000,57436380,3880,3880,3880,3880,0
|
|
20241108,171900,57436380,3880,3880,3880,3880,0
|
|
20241108,171800,57436380,3880,3880,3880,3880,0
|
|
20241108,171700,57436380,3880,3880,3880,3880,0
|
|
20241108,171600,57436380,3880,3880,3880,3880,0
|
|
20241108,171500,57436380,3880,3880,3880,3880,0
|
|
20241108,171400,57436380,3880,3880,3880,3880,0
|
|
20241108,171300,57436380,3880,3880,3880,3880,0
|
|
20241108,171200,57436380,3880,3880,3880,3880,0
|
|
20241108,171100,57436380,3880,3880,3880,3880,0
|
|
20241108,171000,57436380,3880,3880,3880,3880,0
|
|
20241108,170900,57436380,3880,3880,3880,3880,0
|
|
20241108,170800,57436380,3880,3880,3880,3880,0
|
|
20241108,170700,57436380,3880,3880,3880,3880,0
|
|
20241108,170600,57436380,3880,3880,3880,3880,0
|
|
20241108,170500,57436380,3880,3880,3880,3880,0
|
|
20241108,170400,57436380,3880,3880,3880,3880,0
|
|
20241108,170300,57436380,3880,3880,3880,3880,0
|
|
20241108,170200,57436380,3880,3880,3880,3880,0
|
|
20241108,170100,57436380,3880,3880,3880,3880,0
|
|
20241108,170000,57436380,3880,3880,3880,3880,0
|
|
20241108,165900,57436380,3880,3880,3880,3880,0
|
|
20241108,165800,57436380,3880,3880,3880,3880,0
|
|
20241108,165700,57436380,3880,3880,3880,3880,373
|
|
20241108,165600,57436380,3880,3880,3880,3880,0
|
|
20241108,165500,57436380,3880,3880,3880,3880,0
|
|
20241108,165400,57436380,3880,3880,3880,3880,0
|
|
20241108,165300,57436380,3880,3880,3880,3880,0
|
|
20241108,165200,57436380,3880,3880,3880,3880,0
|
|
20241108,165100,57436380,3880,3880,3880,3880,0
|
|
20241108,165000,57436380,3880,3880,3880,3880,0
|
|
20241108,164900,57436380,3880,3880,3880,3880,0
|
|
20241108,164800,57436380,3880,3880,3880,3880,0
|
|
20241108,164700,57436380,3880,3880,3880,3880,0
|
|
20241108,164600,57436380,3880,3880,3880,3880,0
|
|
20241108,164500,57436380,3880,3880,3880,3880,0
|
|
20241108,164400,57436380,3880,3880,3880,3880,0
|
|
20241108,164300,57436380,3880,3880,3880,3880,0
|
|
20241108,164200,57436380,3880,3880,3880,3880,0
|
|
20241108,164100,57436380,3880,3880,3880,3880,0
|
|
20241108,164000,57436380,3880,3880,3880,3880,0
|
|
20241108,163900,57436380,3880,3880,3880,3880,0
|
|
20241108,163800,57436380,3880,3880,3880,3880,0
|
|
20241108,163700,57436380,3880,3880,3880,3880,0
|
|
20241108,163600,57436380,3880,3880,3880,3880,0
|
|
20241108,163500,57436380,3880,3880,3880,3880,0
|
|
20241108,163400,57436380,3880,3880,3880,3880,0
|
|
20241108,163300,57436380,3880,3880,3880,3880,0
|
|
20241108,163200,57436380,3880,3880,3880,3880,0
|
|
20241108,163100,57436380,3880,3880,3880,3880,0
|
|
20241108,163000,57436380,3880,3880,3880,3880,0
|
|
20241108,162900,57436380,3880,3880,3880,3880,0
|
|
20241108,162800,57436380,3880,3880,3880,3880,0
|
|
20241108,162700,57436380,3880,3880,3880,3880,373
|
|
20241108,162600,57436380,3880,3880,3880,3880,0
|
|
20241108,162500,57436380,3880,3880,3880,3880,0
|
|
20241108,162400,57436380,3880,3880,3880,3880,0
|
|
20241108,162300,57436380,3880,3880,3880,3880,0
|
|
20241108,162200,57436380,3880,3880,3880,3880,0
|
|
20241108,162100,57436380,3880,3880,3880,3880,0
|
|
20241108,162000,57436380,3880,3880,3880,3880,0
|
|
20241108,161900,57436380,3880,3880,3880,3880,0
|
|
20241108,161800,57436380,3880,3880,3880,3880,0
|
|
20241108,161700,57436380,3880,3880,3880,3880,0
|
|
20241108,161600,57436380,3880,3880,3880,3880,0
|
|
20241108,161500,57436380,3880,3880,3880,3880,0
|
|
20241108,161400,57436380,3880,3880,3880,3880,0
|
|
20241108,161300,57436380,3880,3880,3880,3880,0
|
|
20241108,161200,57436380,3880,3880,3880,3880,0
|
|
20241108,161100,57436380,3880,3880,3880,3880,0
|
|
20241108,161000,57436380,3880,3880,3880,3880,0
|
|
20241108,160900,57436380,3880,3880,3880,3880,0
|
|
20241108,160800,57436380,3880,3880,3880,3880,0
|
|
20241108,160700,57436380,3880,3880,3880,3880,0
|
|
20241108,160600,57436380,3880,3880,3880,3880,0
|
|
20241108,160500,57436380,3880,3880,3880,3880,0
|
|
20241108,160400,57436380,3880,3880,3880,3880,0
|
|
20241108,160300,57436380,3880,3880,3880,3880,0
|
|
20241108,160200,57436380,3880,3880,3880,3880,0
|
|
20241108,160100,57436380,3880,3880,3880,3880,0
|
|
20241108,160000,57436380,3880,3880,3880,3880,0
|
|
20241108,155900,57436380,3880,3880,3880,3880,0
|
|
20241108,155800,57436380,3880,3880,3880,3880,0
|
|
20241108,155700,57436380,3880,3880,3880,3880,373
|
|
20241108,155600,57436380,3880,3880,3880,3880,0
|
|
20241108,155500,57436380,3880,3880,3880,3880,0
|
|
20241108,155400,57436380,3880,3880,3880,3880,0
|
|
20241108,155300,57436380,3880,3880,3880,3880,0
|
|
20241108,155200,57436380,3880,3880,3880,3880,0
|
|
20241108,155100,57436380,3880,3880,3880,3880,0
|
|
20241108,155000,57436380,3880,3880,3880,3880,0
|
|
20241108,154900,57436380,3880,3880,3880,3880,0
|
|
20241108,154800,57436380,3880,3880,3880,3880,0
|
|
20241108,154700,57436380,3880,3880,3880,3880,0
|
|
20241108,154600,57436380,3880,3880,3880,3880,0
|
|
20241108,154500,57436380,3880,3880,3880,3880,0
|
|
20241108,154400,57436380,3880,3880,3880,3880,0
|
|
20241108,154300,57436380,3880,3880,3880,3880,0
|
|
20241108,154200,57436380,3880,3880,3880,3880,0
|
|
20241108,154100,57436380,3880,3880,3880,3880,0
|
|
20241108,154000,57436380,3880,3880,3880,3880,0
|
|
20241108,153900,57436380,3880,3880,3880,3880,0
|
|
20241108,153800,57436380,3880,3880,3880,3880,0
|
|
20241108,153700,57436380,3880,3880,3880,3880,0
|
|
20241108,153600,57436380,3880,3880,3880,3880,0
|
|
20241108,153500,57436380,3880,3880,3880,3880,0
|
|
20241108,153400,57436380,3880,3880,3880,3880,0
|
|
20241108,153300,57436380,3880,3880,3880,3880,0
|
|
20241108,153200,57436380,3880,3880,3880,3880,0
|
|
20241108,153100,57436380,3880,3880,3880,3880,0
|
|
20241108,153000,57436380,3880,3880,3880,3880,373
|
|
20241108,152900,55989140,3870,3870,3870,3870,0
|
|
20241108,152800,55989140,3870,3870,3870,3870,0
|
|
20241108,152700,55989140,3870,3870,3870,3870,0
|
|
20241108,152600,55989140,3870,3870,3870,3870,0
|
|
20241108,152500,55989140,3870,3870,3870,3870,0
|
|
20241108,152400,55989140,3870,3870,3870,3870,0
|
|
20241108,152300,55989140,3870,3870,3870,3870,0
|
|
20241108,152200,55989140,3870,3870,3870,3870,0
|
|
20241108,152100,55989140,3870,3870,3870,3870,0
|
|
20241108,152000,55989140,3870,3870,3870,3870,0
|
|
20241108,151900,55989140,3870,3870,3870,3870,206
|
|
20241108,151800,55191920,3870,3870,3870,3870,15
|
|
20241108,151700,55133870,3875,3875,3875,3875,0
|
|
20241108,151600,55133870,3875,3875,3875,3875,0
|
|
20241108,151500,55133870,3875,3870,3875,3870,101
|
|
20241108,151400,54742795,3875,3875,3875,3875,11
|
|
20241108,151300,54700170,3875,3875,3875,3875,0
|
|
20241108,151200,54700170,3875,3875,3875,3875,0
|
|
20241108,151100,54700170,3875,3875,3875,3875,1
|
|
20241108,151000,54696295,3875,3875,3875,3875,1
|
|
20241108,150900,54692420,3875,3870,3875,3870,417
|
|
20241108,150800,53076630,3865,3865,3865,3865,0
|
|
20241108,150700,53076630,3865,3875,3875,3865,517
|
|
20241108,150600,51078240,3865,3875,3875,3865,135
|
|
20241108,150500,50555940,3870,3870,3870,3870,800
|
|
20241108,150400,47459940,3875,3875,3875,3875,330
|
|
20241108,150300,46181190,3875,3870,3875,3870,201
|
|
20241108,150200,45403315,3870,3870,3870,3870,144
|
|
20241108,150100,44846035,3870,3870,3870,3870,53
|
|
20241108,150000,44640925,3875,3875,3875,3875,0
|
|
20241108,145900,44640925,3875,3875,3875,3875,10
|
|
20241108,145800,44602175,3875,3875,3875,3875,0
|
|
20241108,145700,44602175,3875,3880,3880,3875,15
|
|
20241108,145600,44544045,3880,3880,3880,3880,0
|
|
20241108,145500,44544045,3880,3880,3880,3880,0
|
|
20241108,145400,44544045,3880,3880,3880,3880,6
|
|
20241108,145300,44520765,3880,3880,3880,3880,0
|
|
20241108,145200,44520765,3880,3880,3880,3880,0
|
|
20241108,145100,44520765,3880,3880,3880,3880,0
|
|
20241108,145000,44520765,3880,3880,3880,3880,0
|
|
20241108,144900,44520765,3880,3880,3880,3880,0
|
|
20241108,144800,44520765,3880,3880,3880,3880,0
|
|
20241108,144700,44520765,3880,3880,3880,3880,0
|
|
20241108,144600,44520765,3880,3880,3880,3880,0
|
|
20241108,144500,44520765,3880,3880,3880,3880,0
|
|
20241108,144400,44520765,3880,3880,3880,3880,0
|
|
20241108,144300,44520765,3880,3880,3880,3880,0
|
|
20241108,144200,44520765,3880,3880,3880,3880,0
|
|
20241108,144100,44520765,3880,3880,3880,3880,10
|
|
20241108,144000,44481965,3875,3875,3875,3875,0
|
|
20241108,143900,44481965,3875,3875,3875,3875,0
|
|
20241108,143800,44481965,3875,3875,3875,3875,0
|
|
20241108,143700,44481965,3875,3875,3875,3875,0
|
|
20241108,143600,44481965,3875,3875,3875,3875,0
|
|
20241108,143500,44481965,3875,3875,3875,3875,33
|
|
20241108,143400,44354090,3870,3870,3870,3870,0
|
|
20241108,143300,44354090,3870,3870,3870,3870,0
|
|
20241108,143200,44354090,3870,3870,3870,3870,0
|
|
20241108,143100,44354090,3870,3870,3870,3870,0
|
|
20241108,143000,44354090,3870,3870,3870,3870,0
|
|
20241108,142900,44354090,3870,3870,3870,3870,124
|
|
20241108,142800,43874210,3870,3870,3870,3870,0
|
|
20241108,142700,43874210,3870,3870,3870,3870,0
|
|
20241108,142600,43874210,3870,3875,3875,3870,212
|
|
20241108,142500,43053760,3875,3875,3875,3875,0
|
|
20241108,142400,43053760,3875,3875,3875,3875,0
|
|
20241108,142300,43053760,3875,3875,3875,3875,0
|
|
20241108,142200,43053760,3875,3875,3875,3875,0
|
|
20241108,142100,43053760,3875,3875,3875,3875,160
|
|
20241108,142000,42433760,3875,3875,3875,3875,133
|
|
20241108,141900,41918385,3875,3875,3875,3875,500
|
|
20241108,141800,39980885,3875,3880,3880,3875,1382
|
|
20241108,141700,34619780,3880,3880,3880,3880,100
|
|
20241108,141600,34231780,3885,3885,3885,3885,0
|
|
20241108,141500,34231780,3885,3885,3885,3885,7
|
|
20241108,141400,34204585,3885,3885,3885,3885,0
|
|
20241108,141300,34204585,3885,3885,3885,3885,0
|
|
20241108,141200,34204585,3885,3885,3885,3885,0
|
|
20241108,141100,34204585,3885,3885,3885,3885,2177
|
|
20241108,141000,25746940,3890,3890,3890,3890,0
|
|
20241108,140900,25746940,3890,3890,3890,3890,0
|
|
20241108,140800,25746940,3890,3890,3890,3890,0
|
|
20241108,140700,25746940,3890,3890,3890,3890,3
|
|
20241108,140600,25735270,3890,3890,3890,3890,16
|
|
20241108,140500,25673030,3890,3890,3890,3890,2
|
|
20241108,140400,25665250,3885,3885,3885,3885,0
|
|
20241108,140300,25665250,3885,3885,3885,3885,100
|
|
20241108,140200,25276750,3885,3885,3885,3885,0
|
|
20241108,140100,25276750,3885,3885,3885,3885,0
|
|
20241108,140000,25276750,3885,3885,3885,3885,0
|
|
20241108,135900,25276750,3885,3885,3885,3885,0
|
|
20241108,135800,25276750,3885,3885,3885,3885,100
|
|
20241108,135700,24888250,3890,3890,3890,3890,0
|
|
20241108,135600,24888250,3890,3890,3890,3890,0
|
|
20241108,135500,24888250,3890,3890,3890,3890,0
|
|
20241108,135400,24888250,3890,3890,3890,3890,0
|
|
20241108,135300,24888250,3890,3890,3890,3890,0
|
|
20241108,135200,24888250,3890,3890,3890,3890,2
|
|
20241108,135100,24880470,3885,3885,3885,3885,336
|
|
20241108,135000,23575110,3885,3885,3885,3885,7
|
|
20241108,134900,23547915,3885,3885,3885,3885,0
|
|
20241108,134800,23547915,3885,3885,3885,3885,0
|
|
20241108,134700,23547915,3885,3885,3885,3885,0
|
|
20241108,134600,23547915,3885,3885,3885,3885,0
|
|
20241108,134500,23547915,3885,3885,3885,3885,0
|
|
20241108,134400,23547915,3885,3885,3885,3885,0
|
|
20241108,134300,23547915,3885,3885,3885,3885,0
|
|
20241108,134200,23547915,3885,3885,3885,3885,0
|
|
20241108,134100,23547915,3885,3885,3885,3885,0
|
|
20241108,134000,23547915,3885,3885,3885,3885,1
|
|
20241108,133900,23544030,3885,3885,3885,3885,0
|
|
20241108,133800,23544030,3885,3885,3885,3885,0
|
|
20241108,133700,23544030,3885,3885,3885,3885,0
|
|
20241108,133600,23544030,3885,3885,3885,3885,0
|
|
20241108,133500,23544030,3885,3885,3885,3885,0
|
|
20241108,133400,23544030,3885,3885,3885,3885,0
|
|
20241108,133300,23544030,3885,3885,3885,3885,0
|
|
20241108,133200,23544030,3885,3885,3885,3885,0
|
|
20241108,133100,23544030,3885,3885,3885,3885,10
|
|
20241108,133000,23505180,3885,3885,3885,3885,2
|
|
20241108,132900,23497410,3885,3885,3885,3885,27
|
|
20241108,132800,23392515,3880,3880,3880,3880,0
|
|
20241108,132700,23392515,3880,3880,3880,3880,0
|
|
20241108,132600,23392515,3880,3880,3880,3880,0
|
|
20241108,132500,23392515,3880,3880,3880,3880,69
|
|
20241108,132400,23124795,3885,3885,3885,3885,0
|
|
20241108,132300,23124795,3885,3885,3885,3885,0
|
|
20241108,132200,23124795,3885,3885,3885,3885,0
|
|
20241108,132100,23124795,3885,3885,3885,3885,2
|
|
20241108,132000,23117025,3880,3880,3880,3880,0
|
|
20241108,131900,23117025,3880,3880,3880,3880,0
|
|
20241108,131800,23117025,3880,3880,3880,3880,0
|
|
20241108,131700,23117025,3880,3880,3880,3880,0
|
|
20241108,131600,23117025,3880,3880,3880,3880,0
|
|
20241108,131500,23117025,3880,3880,3880,3880,0
|
|
20241108,131400,23117025,3880,3880,3880,3880,0
|
|
20241108,131300,23117025,3880,3880,3880,3880,0
|
|
20241108,131200,23117025,3880,3880,3880,3880,0
|
|
20241108,131100,23117025,3880,3880,3880,3880,0
|
|
20241108,131000,23117025,3880,3880,3880,3880,0
|
|
20241108,130900,23117025,3880,3880,3880,3880,5
|
|
20241108,130800,23097625,3880,3880,3880,3880,0
|
|
20241108,130700,23097625,3880,3880,3880,3880,0
|
|
20241108,130600,23097625,3880,3880,3880,3880,0
|
|
20241108,130500,23097625,3880,3880,3880,3880,0
|
|
20241108,130400,23097625,3880,3880,3880,3880,0
|
|
20241108,130300,23097625,3880,3880,3880,3880,0
|
|
20241108,130200,23097625,3880,3880,3880,3880,0
|
|
20241108,130100,23097625,3880,3880,3880,3880,39
|
|
20241108,130000,22946305,3880,3880,3880,3880,27
|
|
20241108,125900,22841545,3880,3880,3880,3880,0
|
|
20241108,125800,22841545,3880,3880,3880,3880,23
|
|
20241108,125700,22752305,3880,3880,3880,3880,14
|
|
20241108,125600,22697985,3880,3880,3880,3880,14
|
|
20241108,125500,22643665,3880,3880,3880,3880,14
|
|
20241108,125400,22589345,3880,3880,3880,3880,13
|
|
20241108,125300,22538905,3880,3880,3880,3880,14
|
|
20241108,125200,22484585,3880,3880,3880,3880,14
|
|
20241108,125100,22430265,3880,3880,3880,3880,14
|
|
20241108,125000,22375945,3880,3880,3880,3880,14
|
|
20241108,124900,22321625,3880,3880,3880,3880,14
|
|
20241108,124800,22267305,3880,3880,3880,3880,13
|
|
20241108,124700,22216865,3880,3880,3880,3880,14
|
|
20241108,124600,22162545,3880,3880,3880,3880,14
|
|
20241108,124500,22108225,3880,3885,3885,3880,19
|
|
20241108,124400,22034480,3880,3880,3885,3880,8
|
|
20241108,124300,22003410,3885,3885,3885,3885,10
|
|
20241108,124200,21964560,3880,3880,3880,3880,13
|
|
20241108,124100,21914120,3880,3880,3880,3880,14
|
|
20241108,124000,21859800,3880,3880,3880,3880,14
|
|
20241108,123900,21805480,3880,3880,3880,3880,14
|
|
20241108,123800,21751160,3880,3880,3880,3880,14
|
|
20241108,123700,21696840,3880,3880,3880,3880,13
|
|
20241108,123600,21646400,3880,3885,3885,3880,27
|
|
20241108,123500,21541575,3885,3885,3885,3885,10
|
|
20241108,123400,21502725,3880,3880,3880,3880,14
|
|
20241108,123300,21448405,3880,3880,3880,3880,14
|
|
20241108,123200,21394085,3880,3880,3880,3880,14
|
|
20241108,123100,21339765,3880,3880,3880,3880,13
|
|
20241108,123000,21289325,3880,3880,3880,3880,14
|
|
20241108,122900,21235005,3880,3880,3880,3880,14
|
|
20241108,122800,21180685,3880,3880,3880,3880,14
|
|
20241108,122700,21126365,3880,3880,3880,3880,14
|
|
20241108,122600,21072045,3880,3880,3880,3880,14
|
|
20241108,122500,21017725,3880,3880,3880,3880,13
|
|
20241108,122400,20967285,3880,3885,3885,3880,17
|
|
20241108,122300,20901310,3885,3885,3885,3880,17
|
|
20241108,122200,20835335,3880,3880,3880,3880,14
|
|
20241108,122100,20781015,3880,3885,3885,3880,17
|
|
20241108,122000,20715040,3885,3885,3885,3885,14
|
|
20241108,121900,20660650,3880,3880,3880,3880,14
|
|
20241108,121800,20606330,3880,3880,3880,3880,14
|
|
20241108,121700,20552010,3885,3885,3885,3885,3
|
|
20241108,121600,20540355,3880,3885,3885,3880,105
|
|
20241108,121500,20132500,3885,3885,3885,3885,32
|
|
20241108,121400,20008180,3885,3885,3885,3885,13
|
|
20241108,121300,19957675,3885,3885,3885,3885,14
|
|
20241108,121200,19903285,3885,3885,3885,3885,14
|
|
20241108,121100,19848895,3885,3885,3885,3885,14
|
|
20241108,121000,19794505,3885,3885,3885,3885,14
|
|
20241108,120900,19740115,3885,3885,3885,3885,14
|
|
20241108,120800,19685725,3885,3885,3885,3885,13
|
|
20241108,120700,19635220,3885,3885,3885,3885,14
|
|
20241108,120600,19580830,3885,3885,3885,3885,14
|
|
20241108,120500,19526440,3890,3890,3890,3890,159
|
|
20241108,120400,18907930,3890,3890,3890,3890,14
|
|
20241108,120300,18853470,3890,3890,3890,3890,14
|
|
20241108,120200,18799010,3890,3890,3890,3890,13
|
|
20241108,120100,18748440,3890,3885,3890,3885,27
|
|
20241108,120000,18643480,3890,3890,3890,3890,21
|
|
20241108,115900,18561790,3895,3895,3895,3895,28
|
|
20241108,115800,18452730,3890,3890,3890,3890,14
|
|
20241108,115700,18398270,3895,3895,3895,3895,0
|
|
20241108,115600,18398270,3895,3890,3895,3890,85
|
|
20241108,115500,18067265,3890,3890,3890,3890,14
|
|
20241108,115400,18012805,3890,3890,3890,3890,14
|
|
20241108,115300,17958345,3890,3890,3890,3890,14
|
|
20241108,115200,17903885,3890,3890,3890,3890,14
|
|
20241108,115100,17849425,3890,3890,3890,3890,38
|
|
20241108,115000,17701605,3890,3885,3890,3885,15
|
|
20241108,114900,17643325,3885,3885,3885,3885,14
|
|
20241108,114800,17588935,3890,3890,3890,3890,1
|
|
20241108,114700,17585045,3895,3895,3895,3885,14
|
|
20241108,114600,17530635,3895,3885,3895,3885,15
|
|
20241108,114500,17472350,3890,3890,3890,3885,26
|
|
20241108,114400,17371275,3890,3890,3890,3890,14
|
|
20241108,114300,17316815,3885,3885,3885,3885,14
|
|
20241108,114200,17262425,3885,3885,3885,3885,14
|
|
20241108,114100,17208035,3885,3890,3890,3885,16
|
|
20241108,114000,17145865,3885,3885,3885,3885,13
|
|
20241108,113900,17095360,3885,3885,3885,3885,14
|
|
20241108,113800,17040970,3885,3885,3885,3885,0
|
|
20241108,113700,17040970,3885,3890,3890,3885,21
|
|
20241108,113600,16959330,3890,3890,3890,3890,7
|
|
20241108,113500,16932100,3890,3885,3890,3885,167
|
|
20241108,113400,16282540,3890,3890,3890,3885,16
|
|
20241108,113300,16220365,3890,3890,3890,3890,23
|
|
20241108,113200,16130895,3890,3890,3890,3890,14
|
|
20241108,113100,16076435,3890,3890,3890,3890,14
|
|
20241108,113000,16021975,3890,3890,3890,3890,14
|
|
20241108,112900,15967515,3890,3890,3890,3890,14
|
|
20241108,112800,15913055,3895,3895,3895,3895,2
|
|
20241108,112700,15905265,3895,3890,3895,3890,22
|
|
20241108,112600,15819645,3890,3890,3890,3890,14
|
|
20241108,112500,15765185,3890,3890,3890,3890,14
|
|
20241108,112400,15710725,3890,3890,3890,3890,14
|
|
20241108,112300,15656265,3890,3890,3890,3890,14
|
|
20241108,112200,15601805,3890,3890,3890,3890,13
|
|
20241108,112100,15551235,3890,3890,3890,3890,14
|
|
20241108,112000,15496775,3890,3890,3890,3890,14
|
|
20241108,111900,15442315,3890,3895,3895,3890,15
|
|
20241108,111800,15383960,3895,3895,3895,3895,5
|
|
20241108,111700,15364485,3895,3890,3895,3890,209
|
|
20241108,111600,14550495,3890,3890,3890,3890,27
|
|
20241108,111500,14445465,3890,3890,3890,3890,14
|
|
20241108,111400,14391005,3895,3895,3895,3895,1
|
|
20241108,111300,14387110,3895,3895,3895,3895,258
|
|
20241108,111200,13382200,3895,3895,3895,3895,14
|
|
20241108,111100,13327670,3895,3895,3895,3895,13
|
|
20241108,111000,13277035,3895,3895,3895,3895,14
|
|
20241108,110900,13222505,3890,3890,3890,3890,14
|
|
20241108,110800,13168045,3890,3890,3890,3890,14
|
|
20241108,110700,13113585,3890,3890,3890,3890,14
|
|
20241108,110600,13059125,3890,3890,3890,3890,14
|
|
20241108,110500,13004665,3895,3895,3895,3890,1296
|
|
20241108,110400,7956925,3895,3895,3895,3895,14
|
|
20241108,110300,7902395,3895,3895,3895,3895,14
|
|
20241108,110200,7847865,3895,3895,3895,3895,24
|
|
20241108,110100,7754385,3895,3895,3895,3895,14
|
|
20241108,110000,7699855,3895,3895,3895,3895,13
|
|
20241108,105900,7649220,3900,3900,3900,3900,1
|
|
20241108,105800,7645320,3905,3905,3905,3905,0
|
|
20241108,105700,7645320,3905,3905,3905,3905,0
|
|
20241108,105600,7645320,3905,3905,3905,3905,0
|
|
20241108,105500,7645320,3905,3905,3905,3905,0
|
|
20241108,105400,7645320,3905,3905,3905,3905,0
|
|
20241108,105300,7645320,3905,3905,3905,3905,0
|
|
20241108,105200,7645320,3905,3900,3905,3895,22
|
|
20241108,105100,7559555,3900,3900,3900,3900,8
|
|
20241108,105000,7528355,3895,3900,3900,3895,260
|
|
20241108,104900,6514640,3905,3905,3905,3905,0
|
|
20241108,104800,6514640,3905,3905,3905,3905,1
|
|
20241108,104700,6510735,3900,3900,3900,3900,0
|
|
20241108,104600,6510735,3900,3900,3900,3900,0
|
|
20241108,104500,6510735,3900,3900,3900,3900,0
|
|
20241108,104400,6510735,3900,3900,3900,3900,0
|
|
20241108,104300,6510735,3900,3900,3900,3900,0
|
|
20241108,104200,6510735,3900,3900,3900,3900,119
|
|
20241108,104100,6046635,3900,3900,3900,3900,10
|
|
20241108,104000,6007635,3905,3905,3905,3905,0
|
|
20241108,103900,6007635,3905,3905,3905,3905,0
|
|
20241108,103800,6007635,3905,3905,3905,3905,0
|
|
20241108,103700,6007635,3905,3905,3905,3905,0
|
|
20241108,103600,6007635,3905,3905,3905,3905,0
|
|
20241108,103500,6007635,3905,3905,3905,3905,0
|
|
20241108,103400,6007635,3905,3905,3905,3905,0
|
|
20241108,103300,6007635,3905,3905,3905,3905,0
|
|
20241108,103200,6007635,3905,3905,3905,3905,0
|
|
20241108,103100,6007635,3905,3905,3905,3905,0
|
|
20241108,103000,6007635,3905,3905,3905,3905,5
|
|
20241108,102900,5988110,3905,3905,3905,3905,0
|
|
20241108,102800,5988110,3905,3905,3905,3905,0
|
|
20241108,102700,5988110,3905,3905,3905,3905,0
|
|
20241108,102600,5988110,3905,3905,3905,3905,1
|
|
20241108,102500,5984205,3900,3900,3900,3900,32
|
|
20241108,102400,5859405,3910,3910,3910,3910,5
|
|
20241108,102300,5839855,3905,3905,3905,3905,0
|
|
20241108,102200,5839855,3905,3905,3905,3905,0
|
|
20241108,102100,5839855,3905,3905,3905,3905,0
|
|
20241108,102000,5839855,3905,3910,3910,3905,667
|
|
20241108,101900,3232880,3925,3925,3925,3925,0
|
|
20241108,101800,3232880,3925,3920,3925,3920,5
|
|
20241108,101700,3213260,3925,3925,3925,3925,0
|
|
20241108,101600,3213260,3925,3925,3925,3925,0
|
|
20241108,101500,3213260,3925,3925,3925,3925,0
|
|
20241108,101400,3213260,3925,3925,3925,3925,0
|
|
20241108,101300,3213260,3925,3925,3925,3925,0
|
|
20241108,101200,3213260,3925,3925,3925,3925,1
|
|
20241108,101100,3209335,3925,3925,3925,3925,0
|
|
20241108,101000,3209335,3925,3925,3925,3925,2
|
|
20241108,100900,3201485,3925,3925,3925,3925,0
|
|
20241108,100800,3201485,3925,3925,3925,3925,30
|
|
20241108,100700,3083735,3925,3925,3925,3925,0
|
|
20241108,100600,3083735,3925,3925,3925,3925,0
|
|
20241108,100500,3083735,3925,3925,3925,3925,0
|
|
20241108,100400,3083735,3925,3925,3925,3925,0
|
|
20241108,100300,3083735,3925,3925,3925,3925,37
|
|
20241108,100200,2938510,3925,3925,3925,3925,0
|
|
20241108,100100,2938510,3925,3925,3925,3925,0
|
|
20241108,100000,2938510,3925,3925,3925,3925,0
|
|
20241108,095900,2938510,3925,3925,3925,3925,0
|
|
20241108,095800,2938510,3925,3925,3925,3925,0
|
|
20241108,095700,2938510,3925,3925,3925,3925,0
|
|
20241108,095600,2938510,3925,3925,3925,3925,0
|
|
20241108,095500,2938510,3925,3915,3925,3915,12
|
|
20241108,095400,2891520,3910,3910,3910,3910,19
|
|
20241108,095300,2817230,3910,3910,3910,3910,0
|
|
20241108,095200,2817230,3910,3910,3910,3910,0
|
|
20241108,095100,2817230,3910,3910,3910,3910,0
|
|
20241108,095000,2817230,3910,3910,3910,3910,0
|
|
20241108,094900,2817230,3910,3910,3910,3910,0
|
|
20241108,094800,2817230,3910,3910,3910,3910,0
|
|
20241108,094700,2817230,3910,3910,3910,3910,50
|
|
20241108,094600,2621730,3915,3915,3915,3915,0
|
|
20241108,094500,2621730,3915,3915,3915,3915,1
|
|
20241108,094400,2617815,3915,3915,3915,3915,0
|
|
20241108,094300,2617815,3915,3915,3915,3915,0
|
|
20241108,094200,2617815,3915,3915,3915,3915,0
|
|
20241108,094100,2617815,3915,3915,3915,3915,0
|
|
20241108,094000,2617815,3915,3915,3915,3915,31
|
|
20241108,093900,2496450,3920,3920,3920,3920,0
|
|
20241108,093800,2496450,3920,3920,3920,3920,0
|
|
20241108,093700,2496450,3920,3920,3920,3920,0
|
|
20241108,093600,2496450,3920,3920,3920,3920,0
|
|
20241108,093500,2496450,3920,3910,3920,3910,357
|
|
20241108,093400,1100530,3920,3915,3920,3915,2
|
|
20241108,093300,1092695,3915,3920,3920,3915,3
|
|
20241108,093200,1080945,3920,3920,3920,3920,0
|
|
20241108,093100,1080945,3920,3920,3920,3920,14
|
|
20241108,093000,1026065,3920,3920,3920,3920,0
|
|
20241108,092900,1026065,3920,3920,3920,3920,0
|
|
20241108,092800,1026065,3920,3920,3920,3920,0
|
|
20241108,092700,1026065,3920,3920,3920,3920,0
|
|
20241108,092600,1026065,3920,3920,3920,3920,4
|
|
20241108,092500,1010385,3925,3925,3925,3925,0
|
|
20241108,092400,1010385,3925,3925,3925,3925,0
|
|
20241108,092300,1010385,3925,3920,3925,3920,77
|
|
20241108,092200,708220,3925,3925,3925,3925,0
|
|
20241108,092100,708220,3925,3925,3925,3925,0
|
|
20241108,092000,708220,3925,3925,3925,3925,0
|
|
20241108,091900,708220,3925,3925,3925,3925,46
|
|
20241108,091800,527670,3910,3910,3910,3910,0
|
|
20241108,091700,527670,3910,3910,3910,3910,0
|
|
20241108,091600,527670,3910,3910,3910,3910,0
|
|
20241108,091500,527670,3910,3910,3910,3910,0
|
|
20241108,091400,527670,3910,3910,3910,3910,0
|
|
20241108,091300,527670,3910,3910,3910,3910,6
|
|
20241108,091200,504210,3925,3925,3925,3925,0
|
|
20241108,091100,504210,3925,3925,3925,3925,0
|
|
20241108,091000,504210,3925,3885,3925,3885,27
|
|
20241108,090900,398635,3885,3885,3885,3885,0
|
|
20241108,090800,398635,3885,3885,3885,3885,0
|
|
20241108,090700,398635,3885,3925,3925,3885,23
|
|
20241108,090600,308995,3930,3930,3930,3930,0
|
|
20241108,090500,308995,3930,3930,3930,3930,0
|
|
20241108,090400,308995,3930,3930,3930,3930,0
|
|
20241108,090300,308995,3930,3930,3930,3930,0
|
|
20241108,090200,308995,3930,3930,3930,3930,0
|
|
20241108,090100,308995,3930,3900,3930,3885,65
|
|
20241108,090000,55090,3935,3935,3935,3935,14
|