693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,203000,316070085,3990,3990,3990,3990,1133
|
|
20241107,202900,316070085,3990,3990,3990,3990,0
|
|
20241107,202800,316070085,3990,3990,3990,3990,0
|
|
20241107,202700,316070085,3990,3990,3990,3990,0
|
|
20241107,202600,316070085,3990,3990,3990,3990,0
|
|
20241107,202500,316070085,3990,3990,3990,3990,0
|
|
20241107,202400,316070085,3990,3990,3990,3990,0
|
|
20241107,202300,316070085,3990,3990,3990,3990,0
|
|
20241107,202200,316070085,3990,3990,3990,3990,0
|
|
20241107,202100,316070085,3990,3990,3990,3990,0
|
|
20241107,202000,316070085,3990,3990,3990,3990,0
|
|
20241107,201900,316070085,3990,3990,3990,3990,0
|
|
20241107,201800,316070085,3990,3990,3990,3990,0
|
|
20241107,201700,316070085,3990,3990,3990,3990,0
|
|
20241107,201600,316070085,3990,3990,3990,3990,0
|
|
20241107,201500,316070085,3990,3990,3990,3990,0
|
|
20241107,201400,316070085,3990,3990,3990,3990,0
|
|
20241107,201300,316070085,3990,3990,3990,3990,0
|
|
20241107,201200,316070085,3990,3990,3990,3990,0
|
|
20241107,201100,316070085,3990,3990,3990,3990,0
|
|
20241107,201000,316070085,3990,3990,3990,3990,0
|
|
20241107,200900,316070085,3990,3990,3990,3990,0
|
|
20241107,200800,316070085,3990,3990,3990,3990,0
|
|
20241107,200700,316070085,3990,3990,3990,3990,0
|
|
20241107,200600,316070085,3990,3990,3990,3990,0
|
|
20241107,200500,316070085,3990,3990,3990,3990,0
|
|
20241107,200400,316070085,3990,3990,3990,3990,0
|
|
20241107,200300,316070085,3990,3990,3990,3990,0
|
|
20241107,200200,316070085,3990,3990,3990,3990,0
|
|
20241107,200100,316070085,3990,3990,3990,3990,0
|
|
20241107,200000,316070085,3990,3990,3990,3990,1133
|
|
20241107,195900,316070085,3990,3990,3990,3990,0
|
|
20241107,195800,316070085,3990,3990,3990,3990,0
|
|
20241107,195700,316070085,3990,3990,3990,3990,0
|
|
20241107,195600,316070085,3990,3990,3990,3990,0
|
|
20241107,195500,316070085,3990,3990,3990,3990,0
|
|
20241107,195400,316070085,3990,3990,3990,3990,0
|
|
20241107,195300,316070085,3990,3990,3990,3990,0
|
|
20241107,195200,316070085,3990,3990,3990,3990,0
|
|
20241107,195100,316070085,3990,3990,3990,3990,0
|
|
20241107,195000,316070085,3990,3990,3990,3990,0
|
|
20241107,194900,316070085,3990,3990,3990,3990,0
|
|
20241107,194800,316070085,3990,3990,3990,3990,0
|
|
20241107,194700,316070085,3990,3990,3990,3990,0
|
|
20241107,194600,316070085,3990,3990,3990,3990,0
|
|
20241107,194500,316070085,3990,3990,3990,3990,0
|
|
20241107,194400,316070085,3990,3990,3990,3990,0
|
|
20241107,194300,316070085,3990,3990,3990,3990,0
|
|
20241107,194200,316070085,3990,3990,3990,3990,0
|
|
20241107,194100,316070085,3990,3990,3990,3990,0
|
|
20241107,194000,316070085,3990,3990,3990,3990,0
|
|
20241107,193900,316070085,3990,3990,3990,3990,0
|
|
20241107,193800,316070085,3990,3990,3990,3990,0
|
|
20241107,193700,316070085,3990,3990,3990,3990,0
|
|
20241107,193600,316070085,3990,3990,3990,3990,0
|
|
20241107,193500,316070085,3990,3990,3990,3990,0
|
|
20241107,193400,316070085,3990,3990,3990,3990,0
|
|
20241107,193300,316070085,3990,3990,3990,3990,0
|
|
20241107,193200,316070085,3990,3990,3990,3990,0
|
|
20241107,193100,316070085,3990,3990,3990,3990,0
|
|
20241107,193000,316070085,3990,3990,3990,3990,1133
|
|
20241107,192900,316070085,3990,3990,3990,3990,0
|
|
20241107,192800,316070085,3990,3990,3990,3990,0
|
|
20241107,192700,316070085,3990,3990,3990,3990,0
|
|
20241107,192600,316070085,3990,3990,3990,3990,0
|
|
20241107,192500,316070085,3990,3990,3990,3990,0
|
|
20241107,192400,316070085,3990,3990,3990,3990,0
|
|
20241107,192300,316070085,3990,3990,3990,3990,0
|
|
20241107,192200,316070085,3990,3990,3990,3990,0
|
|
20241107,192100,316070085,3990,3990,3990,3990,0
|
|
20241107,192000,316070085,3990,3990,3990,3990,0
|
|
20241107,191900,316070085,3990,3990,3990,3990,0
|
|
20241107,191800,316070085,3990,3990,3990,3990,0
|
|
20241107,191700,316070085,3990,3990,3990,3990,0
|
|
20241107,191600,316070085,3990,3990,3990,3990,0
|
|
20241107,191500,316070085,3990,3990,3990,3990,0
|
|
20241107,191400,316070085,3990,3990,3990,3990,0
|
|
20241107,191300,316070085,3990,3990,3990,3990,0
|
|
20241107,191200,316070085,3990,3990,3990,3990,0
|
|
20241107,191100,316070085,3990,3990,3990,3990,0
|
|
20241107,191000,316070085,3990,3990,3990,3990,0
|
|
20241107,190900,316070085,3990,3990,3990,3990,0
|
|
20241107,190800,316070085,3990,3990,3990,3990,0
|
|
20241107,190700,316070085,3990,3990,3990,3990,0
|
|
20241107,190600,316070085,3990,3990,3990,3990,0
|
|
20241107,190500,316070085,3990,3990,3990,3990,0
|
|
20241107,190400,316070085,3990,3990,3990,3990,0
|
|
20241107,190300,316070085,3990,3990,3990,3990,0
|
|
20241107,190200,316070085,3990,3990,3990,3990,0
|
|
20241107,190100,316070085,3990,3990,3990,3990,0
|
|
20241107,190000,316070085,3990,3990,3990,3990,1133
|
|
20241107,185900,316070085,3990,3990,3990,3990,0
|
|
20241107,185800,316070085,3990,3990,3990,3990,0
|
|
20241107,185700,316070085,3990,3990,3990,3990,0
|
|
20241107,185600,316070085,3990,3990,3990,3990,0
|
|
20241107,185500,316070085,3990,3990,3990,3990,0
|
|
20241107,185400,316070085,3990,3990,3990,3990,0
|
|
20241107,185300,316070085,3990,3990,3990,3990,0
|
|
20241107,185200,316070085,3990,3990,3990,3990,0
|
|
20241107,185100,316070085,3990,3990,3990,3990,0
|
|
20241107,185000,316070085,3990,3990,3990,3990,0
|
|
20241107,184900,316070085,3990,3990,3990,3990,0
|
|
20241107,184800,316070085,3990,3990,3990,3990,0
|
|
20241107,184700,316070085,3990,3990,3990,3990,0
|
|
20241107,184600,316070085,3990,3990,3990,3990,0
|
|
20241107,184500,316070085,3990,3990,3990,3990,0
|
|
20241107,184400,316070085,3990,3990,3990,3990,0
|
|
20241107,184300,316070085,3990,3990,3990,3990,0
|
|
20241107,184200,316070085,3990,3990,3990,3990,0
|
|
20241107,184100,316070085,3990,3990,3990,3990,0
|
|
20241107,184000,316070085,3990,3990,3990,3990,0
|
|
20241107,183900,316070085,3990,3990,3990,3990,0
|
|
20241107,183800,316070085,3990,3990,3990,3990,0
|
|
20241107,183700,316070085,3990,3990,3990,3990,0
|
|
20241107,183600,316070085,3990,3990,3990,3990,0
|
|
20241107,183500,316070085,3990,3990,3990,3990,0
|
|
20241107,183400,316070085,3990,3990,3990,3990,0
|
|
20241107,183300,316070085,3990,3990,3990,3990,0
|
|
20241107,183200,316070085,3990,3990,3990,3990,0
|
|
20241107,183100,316070085,3990,3990,3990,3990,0
|
|
20241107,183000,316070085,3990,3990,3990,3990,1133
|
|
20241107,182900,316070085,3990,3990,3990,3990,0
|
|
20241107,182800,316070085,3990,3990,3990,3990,0
|
|
20241107,182700,316070085,3990,3990,3990,3990,0
|
|
20241107,182600,316070085,3990,3990,3990,3990,0
|
|
20241107,182500,316070085,3990,3990,3990,3990,0
|
|
20241107,182400,316070085,3990,3990,3990,3990,0
|
|
20241107,182300,316070085,3990,3990,3990,3990,0
|
|
20241107,182200,316070085,3990,3990,3990,3990,0
|
|
20241107,182100,316070085,3990,3990,3990,3990,0
|
|
20241107,182000,316070085,3990,3990,3990,3990,0
|
|
20241107,181900,316070085,3990,3990,3990,3990,0
|
|
20241107,181800,316070085,3990,3990,3990,3990,0
|
|
20241107,181700,316070085,3990,3990,3990,3990,0
|
|
20241107,181600,316070085,3990,3990,3990,3990,0
|
|
20241107,181500,316070085,3990,3990,3990,3990,0
|
|
20241107,181400,316070085,3990,3990,3990,3990,0
|
|
20241107,181300,316070085,3990,3990,3990,3990,0
|
|
20241107,181200,316070085,3990,3990,3990,3990,0
|
|
20241107,181100,316070085,3990,3990,3990,3990,0
|
|
20241107,181000,316070085,3990,3990,3990,3990,0
|
|
20241107,180900,316070085,3990,3990,3990,3990,0
|
|
20241107,180800,316070085,3990,3990,3990,3990,0
|
|
20241107,180700,316070085,3990,3990,3990,3990,0
|
|
20241107,180600,316070085,3990,3990,3990,3990,0
|
|
20241107,180500,316070085,3990,3990,3990,3990,0
|
|
20241107,180400,316070085,3990,3990,3990,3990,0
|
|
20241107,180300,316070085,3990,3990,3990,3990,0
|
|
20241107,180200,316070085,3990,3990,3990,3990,0
|
|
20241107,180100,316070085,3990,3990,3990,3990,0
|
|
20241107,180000,316070085,3990,3990,3990,3990,1133
|
|
20241107,175900,316070085,3990,3990,3990,3990,0
|
|
20241107,175800,316070085,3990,3990,3990,3990,0
|
|
20241107,175700,316070085,3990,3990,3990,3990,0
|
|
20241107,175600,316070085,3990,3990,3990,3990,0
|
|
20241107,175500,316070085,3990,3990,3990,3990,0
|
|
20241107,175400,316070085,3990,3990,3990,3990,0
|
|
20241107,175300,316070085,3990,3990,3990,3990,0
|
|
20241107,175200,316070085,3990,3990,3990,3990,0
|
|
20241107,175100,316070085,3990,3990,3990,3990,0
|
|
20241107,175000,316070085,3990,3990,3990,3990,0
|
|
20241107,174900,316070085,3990,3990,3990,3990,0
|
|
20241107,174800,316070085,3990,3990,3990,3990,0
|
|
20241107,174700,316070085,3990,3990,3990,3990,0
|
|
20241107,174600,316070085,3990,3990,3990,3990,0
|
|
20241107,174500,316070085,3990,3990,3990,3990,0
|
|
20241107,174400,316070085,3990,3990,3990,3990,0
|
|
20241107,174300,316070085,3990,3990,3990,3990,0
|
|
20241107,174200,316070085,3990,3990,3990,3990,0
|
|
20241107,174100,316070085,3990,3990,3990,3990,0
|
|
20241107,174000,316070085,3990,3990,3990,3990,0
|
|
20241107,173900,316070085,3990,3990,3990,3990,0
|
|
20241107,173800,316070085,3990,3990,3990,3990,0
|
|
20241107,173700,316070085,3990,3990,3990,3990,0
|
|
20241107,173600,316070085,3990,3990,3990,3990,0
|
|
20241107,173500,316070085,3990,3990,3990,3990,0
|
|
20241107,173400,316070085,3990,3990,3990,3990,0
|
|
20241107,173300,316070085,3990,3990,3990,3990,0
|
|
20241107,173200,316070085,3990,3990,3990,3990,0
|
|
20241107,173100,316070085,3990,3990,3990,3990,0
|
|
20241107,173000,316070085,3990,3990,3990,3990,1133
|
|
20241107,172900,316070085,3990,3990,3990,3990,0
|
|
20241107,172800,316070085,3990,3990,3990,3990,0
|
|
20241107,172700,316070085,3990,3990,3990,3990,0
|
|
20241107,172600,316070085,3990,3990,3990,3990,0
|
|
20241107,172500,316070085,3990,3990,3990,3990,0
|
|
20241107,172400,316070085,3990,3990,3990,3990,0
|
|
20241107,172300,316070085,3990,3990,3990,3990,0
|
|
20241107,172200,316070085,3990,3990,3990,3990,0
|
|
20241107,172100,316070085,3990,3990,3990,3990,0
|
|
20241107,172000,316070085,3990,3990,3990,3990,0
|
|
20241107,171900,316070085,3990,3990,3990,3990,0
|
|
20241107,171800,316070085,3990,3990,3990,3990,0
|
|
20241107,171700,316070085,3990,3990,3990,3990,0
|
|
20241107,171600,316070085,3990,3990,3990,3990,0
|
|
20241107,171500,316070085,3990,3990,3990,3990,0
|
|
20241107,171400,316070085,3990,3990,3990,3990,0
|
|
20241107,171300,316070085,3990,3990,3990,3990,0
|
|
20241107,171200,316070085,3990,3990,3990,3990,0
|
|
20241107,171100,316070085,3990,3990,3990,3990,0
|
|
20241107,171000,316070085,3990,3990,3990,3990,0
|
|
20241107,170900,316070085,3990,3990,3990,3990,0
|
|
20241107,170800,316070085,3990,3990,3990,3990,0
|
|
20241107,170700,316070085,3990,3990,3990,3990,0
|
|
20241107,170600,316070085,3990,3990,3990,3990,0
|
|
20241107,170500,316070085,3990,3990,3990,3990,0
|
|
20241107,170400,316070085,3990,3990,3990,3990,0
|
|
20241107,170300,316070085,3990,3990,3990,3990,0
|
|
20241107,170200,316070085,3990,3990,3990,3990,0
|
|
20241107,170100,316070085,3990,3990,3990,3990,0
|
|
20241107,170000,316070085,3990,3990,3990,3990,1133
|
|
20241107,165900,316070085,3990,3990,3990,3990,0
|
|
20241107,165800,316070085,3990,3990,3990,3990,0
|
|
20241107,165700,316070085,3990,3990,3990,3990,0
|
|
20241107,165600,316070085,3990,3990,3990,3990,0
|
|
20241107,165500,316070085,3990,3990,3990,3990,0
|
|
20241107,165400,316070085,3990,3990,3990,3990,0
|
|
20241107,165300,316070085,3990,3990,3990,3990,0
|
|
20241107,165200,316070085,3990,3990,3990,3990,0
|
|
20241107,165100,316070085,3990,3990,3990,3990,0
|
|
20241107,165000,316070085,3990,3990,3990,3990,0
|
|
20241107,164900,316070085,3990,3990,3990,3990,0
|
|
20241107,164800,316070085,3990,3990,3990,3990,0
|
|
20241107,164700,316070085,3990,3990,3990,3990,0
|
|
20241107,164600,316070085,3990,3990,3990,3990,0
|
|
20241107,164500,316070085,3990,3990,3990,3990,0
|
|
20241107,164400,316070085,3990,3990,3990,3990,0
|
|
20241107,164300,316070085,3990,3990,3990,3990,0
|
|
20241107,164200,316070085,3990,3990,3990,3990,0
|
|
20241107,164100,316070085,3990,3990,3990,3990,0
|
|
20241107,164000,316070085,3990,3990,3990,3990,0
|
|
20241107,163900,316070085,3990,3990,3990,3990,0
|
|
20241107,163800,316070085,3990,3990,3990,3990,0
|
|
20241107,163700,316070085,3990,3990,3990,3990,0
|
|
20241107,163600,316070085,3990,3990,3990,3990,0
|
|
20241107,163500,316070085,3990,3990,3990,3990,0
|
|
20241107,163400,316070085,3990,3990,3990,3990,0
|
|
20241107,163300,316070085,3990,3990,3990,3990,0
|
|
20241107,163200,316070085,3990,3990,3990,3990,0
|
|
20241107,163100,316070085,3990,3990,3990,3990,0
|
|
20241107,163000,316070085,3990,3990,3990,3990,1133
|
|
20241107,162900,316070085,3990,3990,3990,3990,0
|
|
20241107,162800,316070085,3990,3990,3990,3990,0
|
|
20241107,162700,316070085,3990,3990,3990,3990,0
|
|
20241107,162600,316070085,3990,3990,3990,3990,0
|
|
20241107,162500,316070085,3990,3990,3990,3990,0
|
|
20241107,162400,316070085,3990,3990,3990,3990,0
|
|
20241107,162300,316070085,3990,3990,3990,3990,0
|
|
20241107,162200,316070085,3990,3990,3990,3990,0
|
|
20241107,162100,316070085,3990,3990,3990,3990,0
|
|
20241107,162000,316070085,3990,3990,3990,3990,0
|
|
20241107,161900,316070085,3990,3990,3990,3990,0
|
|
20241107,161800,316070085,3990,3990,3990,3990,0
|
|
20241107,161700,316070085,3990,3990,3990,3990,0
|
|
20241107,161600,316070085,3990,3990,3990,3990,0
|
|
20241107,161500,316070085,3990,3990,3990,3990,0
|
|
20241107,161400,316070085,3990,3990,3990,3990,0
|
|
20241107,161300,316070085,3990,3990,3990,3990,0
|
|
20241107,161200,316070085,3990,3990,3990,3990,0
|
|
20241107,161100,316070085,3990,3990,3990,3990,0
|
|
20241107,161000,316070085,3990,3990,3990,3990,0
|
|
20241107,160900,316070085,3990,3990,3990,3990,0
|
|
20241107,160800,316070085,3990,3990,3990,3990,0
|
|
20241107,160700,316070085,3990,3990,3990,3990,0
|
|
20241107,160600,316070085,3990,3990,3990,3990,0
|
|
20241107,160500,316070085,3990,3990,3990,3990,0
|
|
20241107,160400,316070085,3990,3990,3990,3990,0
|
|
20241107,160300,316070085,3990,3990,3990,3990,0
|
|
20241107,160200,316070085,3990,3990,3990,3990,0
|
|
20241107,160100,316070085,3990,3990,3990,3990,0
|
|
20241107,160000,316070085,3990,3990,3990,3990,1133
|
|
20241107,155900,316070085,3990,3990,3990,3990,0
|
|
20241107,155800,316070085,3990,3990,3990,3990,0
|
|
20241107,155700,316070085,3990,3990,3990,3990,0
|
|
20241107,155600,316070085,3990,3990,3990,3990,0
|
|
20241107,155500,316070085,3990,3990,3990,3990,0
|
|
20241107,155400,316070085,3990,3990,3990,3990,0
|
|
20241107,155300,316070085,3990,3990,3990,3990,0
|
|
20241107,155200,316070085,3990,3990,3990,3990,0
|
|
20241107,155100,316070085,3990,3990,3990,3990,0
|
|
20241107,155000,316070085,3990,3990,3990,3990,0
|
|
20241107,154900,316070085,3990,3990,3990,3990,0
|
|
20241107,154800,316070085,3990,3990,3990,3990,0
|
|
20241107,154700,316070085,3990,3990,3990,3990,0
|
|
20241107,154600,316070085,3990,3990,3990,3990,0
|
|
20241107,154500,316070085,3990,3990,3990,3990,0
|
|
20241107,154400,316070085,3990,3990,3990,3990,0
|
|
20241107,154300,316070085,3990,3990,3990,3990,0
|
|
20241107,154200,316070085,3990,3990,3990,3990,0
|
|
20241107,154100,316070085,3990,3990,3990,3990,0
|
|
20241107,154000,316070085,3990,3990,3990,3990,0
|
|
20241107,153900,316070085,3990,3990,3990,3990,0
|
|
20241107,153800,316070085,3990,3990,3990,3990,0
|
|
20241107,153700,316070085,3990,3990,3990,3990,0
|
|
20241107,153600,316070085,3990,3990,3990,3990,0
|
|
20241107,153500,316070085,3990,3990,3990,3990,0
|
|
20241107,153400,316070085,3990,3990,3990,3990,0
|
|
20241107,153300,316070085,3990,3990,3990,3990,0
|
|
20241107,153200,316070085,3990,3990,3990,3990,0
|
|
20241107,153100,316070085,3990,3990,3990,3990,0
|
|
20241107,153000,316070085,3990,3990,3990,3990,2266
|
|
20241107,152900,311549415,3975,3975,3975,3975,0
|
|
20241107,152800,311549415,3975,3975,3975,3975,0
|
|
20241107,152700,311549415,3975,3975,3975,3975,0
|
|
20241107,152600,311549415,3975,3975,3975,3975,0
|
|
20241107,152500,311549415,3975,3975,3975,3975,0
|
|
20241107,152400,311549415,3975,3975,3975,3975,0
|
|
20241107,152300,311549415,3975,3975,3975,3975,0
|
|
20241107,152200,311549415,3975,3975,3975,3975,0
|
|
20241107,152100,311549415,3975,3975,3975,3975,0
|
|
20241107,152000,311549415,3975,3975,3975,3975,0
|
|
20241107,151900,311549415,3975,3975,3975,3960,364
|
|
20241107,151800,310107750,3975,3970,3975,3970,811
|
|
20241107,151700,306884100,3975,3970,3975,3970,706
|
|
20241107,151600,304080250,3970,3950,3970,3940,844
|
|
20241107,151500,300737640,3970,3955,3970,3955,2390
|
|
20241107,151400,291261640,3960,3975,3975,3960,389
|
|
20241107,151300,289720840,3975,3910,3975,3910,4137
|
|
20241107,151200,273521740,3910,3910,3910,3910,173
|
|
20241107,151100,272845310,3910,3900,3910,3900,1300
|
|
20241107,151000,267769835,3900,3900,3900,3900,957
|
|
20241107,150900,264037535,3885,3885,3885,3885,0
|
|
20241107,150800,264037535,3885,3885,3885,3885,0
|
|
20241107,150700,264037535,3885,3885,3885,3885,0
|
|
20241107,150600,264037535,3885,3885,3885,3885,101
|
|
20241107,150500,263645150,3885,3885,3885,3885,0
|
|
20241107,150400,263645150,3885,3885,3885,3885,10
|
|
20241107,150300,263606300,3900,3900,3900,3900,0
|
|
20241107,150200,263606300,3900,3900,3900,3900,0
|
|
20241107,150100,263606300,3900,3900,3900,3900,0
|
|
20241107,150000,263606300,3900,3900,3900,3900,1
|
|
20241107,145900,263602400,3900,3900,3900,3900,0
|
|
20241107,145800,263602400,3900,3900,3900,3900,1
|
|
20241107,145700,263598500,3885,3885,3885,3885,0
|
|
20241107,145600,263598500,3885,3885,3885,3885,0
|
|
20241107,145500,263598500,3885,3885,3885,3885,0
|
|
20241107,145400,263598500,3885,3885,3885,3885,12
|
|
20241107,145300,263551880,3885,3885,3885,3885,0
|
|
20241107,145200,263551880,3885,3885,3885,3885,0
|
|
20241107,145100,263551880,3885,3885,3885,3885,0
|
|
20241107,145000,263551880,3885,3885,3885,3885,2
|
|
20241107,144900,263544110,3895,3895,3895,3895,0
|
|
20241107,144800,263544110,3895,3885,3895,3885,2592
|
|
20241107,144700,253453970,3860,3860,3860,3860,0
|
|
20241107,144600,253453970,3860,3860,3860,3860,14
|
|
20241107,144500,253399930,3865,3865,3865,3865,0
|
|
20241107,144400,253399930,3865,3865,3865,3865,0
|
|
20241107,144300,253399930,3865,3865,3865,3865,0
|
|
20241107,144200,253399930,3865,3865,3865,3865,0
|
|
20241107,144100,253399930,3865,3865,3865,3865,0
|
|
20241107,144000,253399930,3865,3865,3865,3865,0
|
|
20241107,143900,253399930,3865,3865,3865,3865,0
|
|
20241107,143800,253399930,3865,3870,3870,3865,108
|
|
20241107,143700,252981980,3870,3870,3870,3870,0
|
|
20241107,143600,252981980,3870,3870,3870,3870,0
|
|
20241107,143500,252981980,3870,3870,3870,3870,0
|
|
20241107,143400,252981980,3870,3870,3870,3870,0
|
|
20241107,143300,252981980,3870,3870,3870,3870,4
|
|
20241107,143200,252966500,3870,3870,3870,3870,0
|
|
20241107,143100,252966500,3870,3870,3870,3870,0
|
|
20241107,143000,252966500,3870,3885,3885,3870,6
|
|
20241107,142900,252943235,3885,3885,3885,3885,0
|
|
20241107,142800,252943235,3885,3885,3885,3885,0
|
|
20241107,142700,252943235,3885,3885,3885,3885,0
|
|
20241107,142600,252943235,3885,3885,3885,3885,0
|
|
20241107,142500,252943235,3885,3885,3885,3885,2
|
|
20241107,142400,252935465,3885,3885,3885,3885,0
|
|
20241107,142300,252935465,3885,3885,3885,3885,4
|
|
20241107,142200,252919925,3885,3885,3885,3885,2
|
|
20241107,142100,252912155,3895,3895,3895,3895,0
|
|
20241107,142000,252912155,3895,3895,3895,3895,0
|
|
20241107,141900,252912155,3895,3895,3895,3895,0
|
|
20241107,141800,252912155,3895,3895,3895,3895,2
|
|
20241107,141700,252904365,3865,3865,3865,3865,27
|
|
20241107,141600,252800010,3865,3865,3865,3865,52
|
|
20241107,141500,252599030,3870,3870,3870,3870,902
|
|
20241107,141400,249108290,3880,3880,3880,3880,0
|
|
20241107,141300,249108290,3880,3880,3880,3880,0
|
|
20241107,141200,249108290,3880,3880,3880,3880,0
|
|
20241107,141100,249108290,3880,3880,3880,3880,0
|
|
20241107,141000,249108290,3880,3880,3880,3880,0
|
|
20241107,140900,249108290,3880,3880,3880,3880,0
|
|
20241107,140800,249108290,3880,3880,3880,3880,0
|
|
20241107,140700,249108290,3880,3880,3880,3880,1869
|
|
20241107,140600,241856570,3880,3880,3880,3880,40
|
|
20241107,140500,241701370,3885,3885,3885,3885,0
|
|
20241107,140400,241701370,3885,3885,3885,3885,0
|
|
20241107,140300,241701370,3885,3885,3885,3885,0
|
|
20241107,140200,241701370,3885,3880,3885,3880,2
|
|
20241107,140100,241693605,3865,3865,3865,3865,0
|
|
20241107,140000,241693605,3865,3865,3865,3865,0
|
|
20241107,135900,241693605,3865,3865,3865,3865,2
|
|
20241107,135800,241685875,3890,3890,3890,3890,0
|
|
20241107,135700,241685875,3890,3900,3900,3850,1537
|
|
20241107,135600,235760260,3895,3895,3895,3895,51
|
|
20241107,135500,235561615,3900,3900,3900,3900,0
|
|
20241107,135400,235561615,3900,3900,3900,3900,0
|
|
20241107,135300,235561615,3900,3900,3900,3900,0
|
|
20241107,135200,235561615,3900,3900,3900,3900,0
|
|
20241107,135100,235561615,3900,3900,3900,3900,0
|
|
20241107,135000,235561615,3900,3900,3900,3900,0
|
|
20241107,134900,235561615,3900,3900,3900,3900,0
|
|
20241107,134800,235561615,3900,3900,3900,3900,0
|
|
20241107,134700,235561615,3900,3805,3900,3805,9865
|
|
20241107,134600,198025195,3805,3805,3805,3805,3386
|
|
20241107,134500,185141465,3805,3815,3815,3805,10830
|
|
20241107,134400,143910305,3830,3870,3870,3830,2819
|
|
20241107,134300,133087075,3880,3900,3900,3880,870
|
|
20241107,134200,129709685,3890,3890,3890,3890,3
|
|
20241107,134100,129698015,3890,3890,3890,3890,500
|
|
20241107,134000,127753015,3890,3890,3890,3890,0
|
|
20241107,133900,127753015,3890,3890,3890,3890,0
|
|
20241107,133800,127753015,3890,3890,3890,3890,0
|
|
20241107,133700,127753015,3890,3890,3890,3890,0
|
|
20241107,133600,127753015,3890,3890,3890,3890,350
|
|
20241107,133500,126391515,3890,3890,3890,3890,101
|
|
20241107,133400,125998625,3890,3890,3890,3890,0
|
|
20241107,133300,125998625,3890,3890,3890,3890,899
|
|
20241107,133200,122501515,3890,3890,3890,3890,0
|
|
20241107,133100,122501515,3890,3890,3890,3890,0
|
|
20241107,133000,122501515,3890,3890,3890,3890,0
|
|
20241107,132900,122501515,3890,3890,3890,3890,26
|
|
20241107,132800,122400375,3890,3890,3890,3890,800
|
|
20241107,132700,119288375,3900,3900,3900,3900,2
|
|
20241107,132600,119280575,3890,3890,3890,3890,0
|
|
20241107,132500,119280575,3890,3890,3890,3890,3
|
|
20241107,132400,119268905,3900,3900,3900,3900,0
|
|
20241107,132300,119268905,3900,3900,3900,3900,0
|
|
20241107,132200,119268905,3900,3900,3900,3900,0
|
|
20241107,132100,119268905,3900,3900,3900,3900,0
|
|
20241107,132000,119268905,3900,3900,3900,3900,0
|
|
20241107,131900,119268905,3900,3900,3900,3900,0
|
|
20241107,131800,119268905,3900,3900,3900,3900,0
|
|
20241107,131700,119268905,3900,3900,3900,3900,30
|
|
20241107,131600,119151905,3910,3910,3910,3910,0
|
|
20241107,131500,119151905,3910,3910,3910,3910,0
|
|
20241107,131400,119151905,3910,3910,3910,3910,0
|
|
20241107,131300,119151905,3910,3910,3910,3910,0
|
|
20241107,131200,119151905,3910,3910,3910,3910,1
|
|
20241107,131100,119147995,3910,3910,3910,3910,0
|
|
20241107,131000,119147995,3910,3910,3910,3910,0
|
|
20241107,130900,119147995,3910,3890,3910,3890,91
|
|
20241107,130800,118793985,3880,3885,3885,3880,3
|
|
20241107,130700,118782340,3890,3895,3895,3890,374
|
|
20241107,130600,117325635,3895,3900,3900,3895,2140
|
|
20241107,130500,108987765,3910,3910,3910,3910,0
|
|
20241107,130400,108987765,3910,3910,3910,3910,0
|
|
20241107,130300,108987765,3910,3910,3910,3910,0
|
|
20241107,130200,108987765,3910,3910,3910,3910,4
|
|
20241107,130100,108972125,3900,3900,3900,3900,36
|
|
20241107,130000,108831725,3905,3905,3905,3905,86
|
|
20241107,125900,108495895,3905,3905,3905,3905,0
|
|
20241107,125800,108495895,3905,3905,3905,3905,1
|
|
20241107,125700,108491990,3905,3905,3905,3905,0
|
|
20241107,125600,108491990,3905,3910,3910,3905,89
|
|
20241107,125500,108144440,3925,3925,3925,3925,0
|
|
20241107,125400,108144440,3925,3925,3925,3925,0
|
|
20241107,125300,108144440,3925,3925,3925,3925,1388
|
|
20241107,125200,102696540,3930,3905,3930,3905,354
|
|
20241107,125100,101310570,3905,3910,3910,3905,3
|
|
20241107,125000,101298850,3920,3920,3920,3920,9
|
|
20241107,124900,101263570,3925,3925,3925,3925,325
|
|
20241107,124800,99987945,3925,3925,3925,3925,0
|
|
20241107,124700,99987945,3925,3915,3925,3915,342
|
|
20241107,124600,98645885,3905,3905,3905,3905,0
|
|
20241107,124500,98645885,3905,3915,3915,3905,31
|
|
20241107,124400,98524530,3895,3895,3895,3895,0
|
|
20241107,124300,98524530,3895,3885,3895,3885,105
|
|
20241107,124200,98116095,3880,3875,3880,3875,242
|
|
20241107,124100,97177300,3870,3870,3870,3870,0
|
|
20241107,124000,97177300,3870,3870,3870,3870,0
|
|
20241107,123900,97177300,3870,3870,3870,3870,7
|
|
20241107,123800,97150210,3870,3870,3870,3870,0
|
|
20241107,123700,97150210,3870,3870,3870,3870,0
|
|
20241107,123600,97150210,3870,3870,3870,3870,17
|
|
20241107,123500,97084420,3870,3870,3870,3870,0
|
|
20241107,123400,97084420,3870,3855,3870,3855,6
|
|
20241107,123300,97061245,3870,3870,3870,3870,0
|
|
20241107,123200,97061245,3870,3870,3870,3870,0
|
|
20241107,123100,97061245,3870,3865,3870,3865,15
|
|
20241107,123000,97003255,3865,3865,3865,3865,2
|
|
20241107,122900,96995525,3860,3860,3860,3860,100
|
|
20241107,122800,96609525,3860,3860,3860,3860,49
|
|
20241107,122700,96420385,3860,3860,3860,3860,0
|
|
20241107,122600,96420385,3860,3860,3860,3860,0
|
|
20241107,122500,96420385,3860,3860,3860,3860,1
|
|
20241107,122400,96416525,3865,3865,3865,3865,0
|
|
20241107,122300,96416525,3865,3850,3865,3850,61
|
|
20241107,122200,96181510,3865,3865,3865,3865,0
|
|
20241107,122100,96181510,3865,3865,3865,3865,5
|
|
20241107,122000,96162185,3835,3835,3835,3835,0
|
|
20241107,121900,96162185,3835,3835,3835,3835,0
|
|
20241107,121800,96162185,3835,3835,3835,3835,0
|
|
20241107,121700,96162185,3835,3835,3835,3835,3
|
|
20241107,121600,96150680,3865,3865,3865,3865,0
|
|
20241107,121500,96150680,3865,3865,3865,3865,3
|
|
20241107,121400,96139085,3860,3850,3860,3850,456
|
|
20241107,121300,94380055,3835,3825,3835,3825,710
|
|
20241107,121200,91660610,3825,3825,3825,3825,121
|
|
20241107,121100,91197785,3830,3830,3830,3830,0
|
|
20241107,121000,91197785,3830,3830,3830,3830,0
|
|
20241107,120900,91197785,3830,3830,3830,3830,0
|
|
20241107,120800,91197785,3830,3830,3830,3830,0
|
|
20241107,120700,91197785,3830,3830,3830,3830,0
|
|
20241107,120600,91197785,3830,3830,3830,3830,0
|
|
20241107,120500,91197785,3830,3830,3830,3830,0
|
|
20241107,120400,91197785,3830,3830,3830,3830,0
|
|
20241107,120300,91197785,3830,3830,3830,3830,0
|
|
20241107,120200,91197785,3830,3830,3830,3830,3
|
|
20241107,120100,91186295,3815,3815,3815,3815,0
|
|
20241107,120000,91186295,3815,3825,3825,3815,13
|
|
20241107,115900,91136685,3830,3830,3830,3830,483
|
|
20241107,115800,89286795,3830,3830,3830,3830,3
|
|
20241107,115700,89275305,3830,3830,3830,3830,0
|
|
20241107,115600,89275305,3830,3830,3830,3830,0
|
|
20241107,115500,89275305,3830,3830,3830,3830,0
|
|
20241107,115400,89275305,3830,3830,3830,3830,0
|
|
20241107,115300,89275305,3830,3830,3830,3830,0
|
|
20241107,115200,89275305,3830,3830,3830,3830,0
|
|
20241107,115100,89275305,3830,3815,3830,3815,78
|
|
20241107,115000,88977690,3830,3830,3830,3830,7
|
|
20241107,114900,88950880,3825,3825,3825,3825,0
|
|
20241107,114800,88950880,3825,3825,3825,3825,186
|
|
20241107,114700,88239430,3825,3825,3825,3825,0
|
|
20241107,114600,88239430,3825,3825,3825,3825,0
|
|
20241107,114500,88239430,3825,3825,3825,3825,0
|
|
20241107,114400,88239430,3825,3825,3825,3825,10
|
|
20241107,114300,88201180,3800,3825,3825,3800,8
|
|
20241107,114200,88170655,3800,3800,3800,3800,0
|
|
20241107,114100,88170655,3800,3810,3810,3800,2000
|
|
20241107,114000,80560480,3825,3825,3825,3825,0
|
|
20241107,113900,80560480,3825,3825,3825,3825,0
|
|
20241107,113800,80560480,3825,3825,3825,3825,0
|
|
20241107,113700,80560480,3825,3825,3825,3825,26
|
|
20241107,113600,80461030,3825,3825,3825,3825,10
|
|
20241107,113500,80422780,3820,3820,3820,3820,232
|
|
20241107,113400,79536540,3820,3820,3820,3820,0
|
|
20241107,113300,79536540,3820,3820,3820,3820,0
|
|
20241107,113200,79536540,3820,3820,3820,3820,0
|
|
20241107,113100,79536540,3820,3820,3820,3820,0
|
|
20241107,113000,79536540,3820,3820,3820,3820,0
|
|
20241107,112900,79536540,3820,3820,3820,3820,0
|
|
20241107,112800,79536540,3820,3820,3820,3820,2
|
|
20241107,112700,79528900,3800,3800,3800,3800,732
|
|
20241107,112600,76747300,3800,3810,3820,3800,560
|
|
20241107,112500,74613700,3810,3810,3810,3810,0
|
|
20241107,112400,74613700,3810,3810,3810,3810,0
|
|
20241107,112300,74613700,3810,3810,3810,3810,0
|
|
20241107,112200,74613700,3810,3800,3810,3800,181
|
|
20241107,112100,73925860,3795,3795,3795,3795,0
|
|
20241107,112000,73925860,3795,3795,3795,3795,25
|
|
20241107,111900,73830985,3800,3800,3800,3800,0
|
|
20241107,111800,73830985,3800,3800,3800,3800,0
|
|
20241107,111700,73830985,3800,3800,3800,3800,0
|
|
20241107,111600,73830985,3800,3800,3800,3800,0
|
|
20241107,111500,73830985,3800,3800,3800,3800,0
|
|
20241107,111400,73830985,3800,3800,3800,3800,327
|
|
20241107,111300,72588385,3800,3800,3800,3800,0
|
|
20241107,111200,72588385,3800,3800,3800,3800,0
|
|
20241107,111100,72588385,3800,3800,3800,3800,2
|
|
20241107,111000,72580785,3790,3820,3820,3790,1056
|
|
20241107,110900,68568545,3800,3800,3800,3800,3
|
|
20241107,110800,68557145,3820,3820,3820,3820,0
|
|
20241107,110700,68557145,3820,3820,3820,3820,1
|
|
20241107,110600,68553325,3790,3795,3795,3790,39
|
|
20241107,110500,68405415,3820,3820,3820,3820,0
|
|
20241107,110400,68405415,3820,3820,3820,3820,2
|
|
20241107,110300,68397775,3795,3810,3810,3795,59
|
|
20241107,110200,68173120,3810,3810,3810,3810,0
|
|
20241107,110100,68173120,3810,3810,3810,3810,0
|
|
20241107,110000,68173120,3810,3810,3810,3810,19
|
|
20241107,105900,68100730,3810,3810,3810,3810,1
|
|
20241107,105800,68096920,3780,3810,3810,3780,240
|
|
20241107,105700,67186230,3805,3810,3810,3805,205
|
|
20241107,105600,66405395,3825,3825,3825,3825,0
|
|
20241107,105500,66405395,3825,3825,3825,3825,0
|
|
20241107,105400,66405395,3825,3825,3825,3825,0
|
|
20241107,105300,66405395,3825,3825,3825,3825,33
|
|
20241107,105200,66279170,3810,3810,3810,3810,3
|
|
20241107,105100,66267740,3825,3825,3825,3825,0
|
|
20241107,105000,66267740,3825,3825,3825,3825,0
|
|
20241107,104900,66267740,3825,3825,3825,3825,0
|
|
20241107,104800,66267740,3825,3825,3825,3825,0
|
|
20241107,104700,66267740,3825,3825,3825,3825,1
|
|
20241107,104600,66263915,3830,3830,3830,3830,0
|
|
20241107,104500,66263915,3830,3830,3830,3830,0
|
|
20241107,104400,66263915,3830,3815,3830,3815,20
|
|
20241107,104300,66187585,3820,3820,3830,3820,53
|
|
20241107,104200,65985100,3815,3815,3815,3815,0
|
|
20241107,104100,65985100,3815,3815,3815,3815,0
|
|
20241107,104000,65985100,3815,3815,3815,3815,1
|
|
20241107,103900,65981285,3815,3815,3815,3815,0
|
|
20241107,103800,65981285,3815,3815,3815,3815,0
|
|
20241107,103700,65981285,3815,3815,3815,3815,0
|
|
20241107,103600,65981285,3815,3815,3815,3815,0
|
|
20241107,103500,65981285,3815,3815,3815,3815,3
|
|
20241107,103400,65969840,3830,3830,3830,3830,0
|
|
20241107,103300,65969840,3830,3830,3830,3830,0
|
|
20241107,103200,65969840,3830,3830,3830,3830,0
|
|
20241107,103100,65969840,3830,3830,3830,3830,0
|
|
20241107,103000,65969840,3830,3830,3830,3830,0
|
|
20241107,102900,65969840,3830,3830,3830,3830,0
|
|
20241107,102800,65969840,3830,3830,3830,3830,0
|
|
20241107,102700,65969840,3830,3830,3830,3830,1
|
|
20241107,102600,65966010,3820,3820,3820,3820,650
|
|
20241107,102500,63483010,3830,3830,3830,3830,5
|
|
20241107,102400,63463860,3820,3820,3820,3820,26
|
|
20241107,102300,63364540,3820,3820,3820,3820,1
|
|
20241107,102200,63360720,3830,3830,3830,3830,2
|
|
20241107,102100,63353060,3820,3820,3820,3820,0
|
|
20241107,102000,63353060,3820,3820,3820,3820,0
|
|
20241107,101900,63353060,3820,3820,3820,3820,0
|
|
20241107,101800,63353060,3820,3825,3830,3820,14
|
|
20241107,101700,63299520,3820,3820,3820,3820,0
|
|
20241107,101600,63299520,3820,3820,3820,3820,0
|
|
20241107,101500,63299520,3820,3820,3820,3820,65
|
|
20241107,101400,63051220,3820,3820,3820,3820,3
|
|
20241107,101300,63039760,3810,3810,3810,3810,0
|
|
20241107,101200,63039760,3810,3805,3810,3805,852
|
|
20241107,101100,59794010,3820,3820,3820,3820,0
|
|
20241107,101000,59794010,3820,3820,3820,3820,0
|
|
20241107,100900,59794010,3820,3820,3820,3820,3
|
|
20241107,100800,59782550,3805,3805,3805,3805,1287
|
|
20241107,100700,54885515,3820,3820,3820,3820,0
|
|
20241107,100600,54885515,3820,3820,3820,3820,66
|
|
20241107,100500,54633395,3820,3820,3820,3820,0
|
|
20241107,100400,54633395,3820,3820,3820,3820,0
|
|
20241107,100300,54633395,3820,3820,3820,3820,0
|
|
20241107,100200,54633395,3820,3820,3820,3820,3
|
|
20241107,100100,54621935,3805,3805,3805,3805,3
|
|
20241107,100000,54610520,3805,3805,3805,3805,88
|
|
20241107,095900,54275680,3805,3805,3805,3805,160
|
|
20241107,095800,53666880,3825,3825,3825,3825,0
|
|
20241107,095700,53666880,3825,3825,3825,3825,0
|
|
20241107,095600,53666880,3825,3825,3825,3825,206
|
|
20241107,095500,52878930,3805,3805,3805,3805,0
|
|
20241107,095400,52878930,3805,3805,3805,3805,16
|
|
20241107,095300,52818050,3805,3800,3805,3800,13
|
|
20241107,095200,52768615,3805,3805,3805,3805,5
|
|
20241107,095100,52749590,3805,3800,3805,3800,106
|
|
20241107,095000,52346390,3800,3780,3800,3780,111
|
|
20241107,094900,51926590,3780,3790,3790,3780,260
|
|
20241107,094800,50942760,3830,3830,3830,3830,0
|
|
20241107,094700,50942760,3830,3830,3830,3830,0
|
|
20241107,094600,50942760,3830,3830,3830,3830,1
|
|
20241107,094500,50938930,3795,3830,3830,3795,1302
|
|
20241107,094400,45992535,3805,3805,3805,3805,3
|
|
20241107,094300,45981120,3810,3810,3810,3810,0
|
|
20241107,094200,45981120,3810,3835,3835,3810,3
|
|
20241107,094100,45969640,3810,3865,3865,3810,1001
|
|
20241107,094000,42155515,3820,3830,3830,3820,870
|
|
20241107,093900,38831515,3880,3880,3880,3880,0
|
|
20241107,093800,38831515,3880,3840,3880,3830,501
|
|
20241107,093700,36908605,3840,3840,3840,3840,0
|
|
20241107,093600,36908605,3840,3845,3845,3840,798
|
|
20241107,093500,33842035,3840,3840,3840,3840,0
|
|
20241107,093400,33842035,3840,3885,3885,3840,570
|
|
20241107,093300,31628920,3885,3885,3885,3885,1
|
|
20241107,093200,31625035,3885,3885,3885,3885,1
|
|
20241107,093100,31621150,3830,3885,3885,3830,501
|
|
20241107,093000,29693555,3870,3870,3870,3870,0
|
|
20241107,092900,29693555,3870,3870,3870,3870,0
|
|
20241107,092800,29693555,3870,3865,3870,3865,1002
|
|
20241107,092700,25815880,3855,3860,3860,3855,5
|
|
20241107,092600,25796595,3860,3860,3860,3860,10
|
|
20241107,092500,25757995,3865,3900,3900,3865,2165
|
|
20241107,092400,17359595,3900,3900,3900,3900,1
|
|
20241107,092300,17355695,3905,3905,3905,3905,22
|
|
20241107,092200,17269785,3920,3920,3920,3920,0
|
|
20241107,092100,17269785,3920,3920,3920,3920,10
|
|
20241107,092000,17230585,3885,3910,3910,3885,1000
|
|
20241107,091900,13338780,3930,3930,3930,3930,0
|
|
20241107,091800,13338780,3930,3930,3930,3930,5
|
|
20241107,091700,13319130,3925,3910,3925,3910,250
|
|
20241107,091600,12338940,3910,3910,3910,3910,0
|
|
20241107,091500,12338940,3910,3905,3910,3905,4
|
|
20241107,091400,12323305,3910,3910,3910,3910,0
|
|
20241107,091300,12323305,3910,3910,3910,3910,0
|
|
20241107,091200,12323305,3910,3910,3910,3910,5
|
|
20241107,091100,12303755,3910,3910,3910,3910,0
|
|
20241107,091000,12303755,3910,3910,3910,3910,1
|
|
20241107,090900,12299845,3870,3875,3875,3870,26
|
|
20241107,090800,12199125,3900,3900,3900,3900,0
|
|
20241107,090700,12199125,3900,3900,3900,3900,0
|
|
20241107,090600,12199125,3900,3900,3900,3900,0
|
|
20241107,090500,12199125,3900,3900,3900,3900,1
|
|
20241107,090400,12195225,3895,3895,3895,3880,105
|
|
20241107,090300,11787420,3900,3910,3910,3900,501
|
|
20241107,090200,9830220,3915,3915,3915,3915,200
|
|
20241107,090100,9047220,3910,3920,3920,3910,750
|
|
20241107,090000,6113180,3975,3975,3975,3975,1436
|