693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,203000,229152080,3885,3885,3885,3885,1235
|
|
20241108,202900,229152080,3885,3885,3885,3885,0
|
|
20241108,202800,229152080,3885,3885,3885,3885,0
|
|
20241108,202700,229152080,3885,3885,3885,3885,0
|
|
20241108,202600,229152080,3885,3885,3885,3885,0
|
|
20241108,202500,229152080,3885,3885,3885,3885,0
|
|
20241108,202400,229152080,3885,3885,3885,3885,0
|
|
20241108,202300,229152080,3885,3885,3885,3885,0
|
|
20241108,202200,229152080,3885,3885,3885,3885,0
|
|
20241108,202100,229152080,3885,3885,3885,3885,0
|
|
20241108,202000,229152080,3885,3885,3885,3885,0
|
|
20241108,201900,229152080,3885,3885,3885,3885,0
|
|
20241108,201800,229152080,3885,3885,3885,3885,0
|
|
20241108,201700,229152080,3885,3885,3885,3885,0
|
|
20241108,201600,229152080,3885,3885,3885,3885,0
|
|
20241108,201500,229152080,3885,3885,3885,3885,0
|
|
20241108,201400,229152080,3885,3885,3885,3885,0
|
|
20241108,201300,229152080,3885,3885,3885,3885,0
|
|
20241108,201200,229152080,3885,3885,3885,3885,0
|
|
20241108,201100,229152080,3885,3885,3885,3885,0
|
|
20241108,201000,229152080,3885,3885,3885,3885,0
|
|
20241108,200900,229152080,3885,3885,3885,3885,0
|
|
20241108,200800,229152080,3885,3885,3885,3885,0
|
|
20241108,200700,229152080,3885,3885,3885,3885,0
|
|
20241108,200600,229152080,3885,3885,3885,3885,0
|
|
20241108,200500,229152080,3885,3885,3885,3885,0
|
|
20241108,200400,229152080,3885,3885,3885,3885,0
|
|
20241108,200300,229152080,3885,3885,3885,3885,0
|
|
20241108,200200,229152080,3885,3885,3885,3885,0
|
|
20241108,200100,229152080,3885,3885,3885,3885,0
|
|
20241108,200000,229152080,3885,3885,3885,3885,1235
|
|
20241108,195900,229152080,3885,3885,3885,3885,0
|
|
20241108,195800,229152080,3885,3885,3885,3885,0
|
|
20241108,195700,229152080,3885,3885,3885,3885,0
|
|
20241108,195600,229152080,3885,3885,3885,3885,0
|
|
20241108,195500,229152080,3885,3885,3885,3885,0
|
|
20241108,195400,229152080,3885,3885,3885,3885,0
|
|
20241108,195300,229152080,3885,3885,3885,3885,0
|
|
20241108,195200,229152080,3885,3885,3885,3885,0
|
|
20241108,195100,229152080,3885,3885,3885,3885,0
|
|
20241108,195000,229152080,3885,3885,3885,3885,0
|
|
20241108,194900,229152080,3885,3885,3885,3885,0
|
|
20241108,194800,229152080,3885,3885,3885,3885,0
|
|
20241108,194700,229152080,3885,3885,3885,3885,0
|
|
20241108,194600,229152080,3885,3885,3885,3885,0
|
|
20241108,194500,229152080,3885,3885,3885,3885,0
|
|
20241108,194400,229152080,3885,3885,3885,3885,0
|
|
20241108,194300,229152080,3885,3885,3885,3885,0
|
|
20241108,194200,229152080,3885,3885,3885,3885,0
|
|
20241108,194100,229152080,3885,3885,3885,3885,0
|
|
20241108,194000,229152080,3885,3885,3885,3885,0
|
|
20241108,193900,229152080,3885,3885,3885,3885,0
|
|
20241108,193800,229152080,3885,3885,3885,3885,0
|
|
20241108,193700,229152080,3885,3885,3885,3885,0
|
|
20241108,193600,229152080,3885,3885,3885,3885,0
|
|
20241108,193500,229152080,3885,3885,3885,3885,0
|
|
20241108,193400,229152080,3885,3885,3885,3885,0
|
|
20241108,193300,229152080,3885,3885,3885,3885,0
|
|
20241108,193200,229152080,3885,3885,3885,3885,0
|
|
20241108,193100,229152080,3885,3885,3885,3885,0
|
|
20241108,193000,229152080,3885,3885,3885,3885,1235
|
|
20241108,192900,229152080,3885,3885,3885,3885,0
|
|
20241108,192800,229152080,3885,3885,3885,3885,0
|
|
20241108,192700,229152080,3885,3885,3885,3885,0
|
|
20241108,192600,229152080,3885,3885,3885,3885,0
|
|
20241108,192500,229152080,3885,3885,3885,3885,0
|
|
20241108,192400,229152080,3885,3885,3885,3885,0
|
|
20241108,192300,229152080,3885,3885,3885,3885,0
|
|
20241108,192200,229152080,3885,3885,3885,3885,0
|
|
20241108,192100,229152080,3885,3885,3885,3885,0
|
|
20241108,192000,229152080,3885,3885,3885,3885,0
|
|
20241108,191900,229152080,3885,3885,3885,3885,0
|
|
20241108,191800,229152080,3885,3885,3885,3885,0
|
|
20241108,191700,229152080,3885,3885,3885,3885,0
|
|
20241108,191600,229152080,3885,3885,3885,3885,0
|
|
20241108,191500,229152080,3885,3885,3885,3885,0
|
|
20241108,191400,229152080,3885,3885,3885,3885,0
|
|
20241108,191300,229152080,3885,3885,3885,3885,0
|
|
20241108,191200,229152080,3885,3885,3885,3885,0
|
|
20241108,191100,229152080,3885,3885,3885,3885,0
|
|
20241108,191000,229152080,3885,3885,3885,3885,0
|
|
20241108,190900,229152080,3885,3885,3885,3885,0
|
|
20241108,190800,229152080,3885,3885,3885,3885,0
|
|
20241108,190700,229152080,3885,3885,3885,3885,0
|
|
20241108,190600,229152080,3885,3885,3885,3885,0
|
|
20241108,190500,229152080,3885,3885,3885,3885,0
|
|
20241108,190400,229152080,3885,3885,3885,3885,0
|
|
20241108,190300,229152080,3885,3885,3885,3885,0
|
|
20241108,190200,229152080,3885,3885,3885,3885,0
|
|
20241108,190100,229152080,3885,3885,3885,3885,0
|
|
20241108,190000,229152080,3885,3885,3885,3885,1235
|
|
20241108,185900,229152080,3885,3885,3885,3885,0
|
|
20241108,185800,229152080,3885,3885,3885,3885,0
|
|
20241108,185700,229152080,3885,3885,3885,3885,0
|
|
20241108,185600,229152080,3885,3885,3885,3885,0
|
|
20241108,185500,229152080,3885,3885,3885,3885,0
|
|
20241108,185400,229152080,3885,3885,3885,3885,0
|
|
20241108,185300,229152080,3885,3885,3885,3885,0
|
|
20241108,185200,229152080,3885,3885,3885,3885,0
|
|
20241108,185100,229152080,3885,3885,3885,3885,0
|
|
20241108,185000,229152080,3885,3885,3885,3885,0
|
|
20241108,184900,229152080,3885,3885,3885,3885,0
|
|
20241108,184800,229152080,3885,3885,3885,3885,0
|
|
20241108,184700,229152080,3885,3885,3885,3885,0
|
|
20241108,184600,229152080,3885,3885,3885,3885,0
|
|
20241108,184500,229152080,3885,3885,3885,3885,0
|
|
20241108,184400,229152080,3885,3885,3885,3885,0
|
|
20241108,184300,229152080,3885,3885,3885,3885,0
|
|
20241108,184200,229152080,3885,3885,3885,3885,0
|
|
20241108,184100,229152080,3885,3885,3885,3885,0
|
|
20241108,184000,229152080,3885,3885,3885,3885,0
|
|
20241108,183900,229152080,3885,3885,3885,3885,0
|
|
20241108,183800,229152080,3885,3885,3885,3885,0
|
|
20241108,183700,229152080,3885,3885,3885,3885,0
|
|
20241108,183600,229152080,3885,3885,3885,3885,0
|
|
20241108,183500,229152080,3885,3885,3885,3885,0
|
|
20241108,183400,229152080,3885,3885,3885,3885,0
|
|
20241108,183300,229152080,3885,3885,3885,3885,0
|
|
20241108,183200,229152080,3885,3885,3885,3885,0
|
|
20241108,183100,229152080,3885,3885,3885,3885,0
|
|
20241108,183000,229152080,3885,3885,3885,3885,1235
|
|
20241108,182900,229152080,3885,3885,3885,3885,0
|
|
20241108,182800,229152080,3885,3885,3885,3885,0
|
|
20241108,182700,229152080,3885,3885,3885,3885,0
|
|
20241108,182600,229152080,3885,3885,3885,3885,0
|
|
20241108,182500,229152080,3885,3885,3885,3885,0
|
|
20241108,182400,229152080,3885,3885,3885,3885,0
|
|
20241108,182300,229152080,3885,3885,3885,3885,0
|
|
20241108,182200,229152080,3885,3885,3885,3885,0
|
|
20241108,182100,229152080,3885,3885,3885,3885,0
|
|
20241108,182000,229152080,3885,3885,3885,3885,0
|
|
20241108,181900,229152080,3885,3885,3885,3885,0
|
|
20241108,181800,229152080,3885,3885,3885,3885,0
|
|
20241108,181700,229152080,3885,3885,3885,3885,0
|
|
20241108,181600,229152080,3885,3885,3885,3885,0
|
|
20241108,181500,229152080,3885,3885,3885,3885,0
|
|
20241108,181400,229152080,3885,3885,3885,3885,0
|
|
20241108,181300,229152080,3885,3885,3885,3885,0
|
|
20241108,181200,229152080,3885,3885,3885,3885,0
|
|
20241108,181100,229152080,3885,3885,3885,3885,0
|
|
20241108,181000,229152080,3885,3885,3885,3885,0
|
|
20241108,180900,229152080,3885,3885,3885,3885,0
|
|
20241108,180800,229152080,3885,3885,3885,3885,0
|
|
20241108,180700,229152080,3885,3885,3885,3885,0
|
|
20241108,180600,229152080,3885,3885,3885,3885,0
|
|
20241108,180500,229152080,3885,3885,3885,3885,0
|
|
20241108,180400,229152080,3885,3885,3885,3885,0
|
|
20241108,180300,229152080,3885,3885,3885,3885,0
|
|
20241108,180200,229152080,3885,3885,3885,3885,0
|
|
20241108,180100,229152080,3885,3885,3885,3885,0
|
|
20241108,180000,229152080,3885,3885,3885,3885,1235
|
|
20241108,175900,229152080,3885,3885,3885,3885,0
|
|
20241108,175800,229152080,3885,3885,3885,3885,0
|
|
20241108,175700,229152080,3885,3885,3885,3885,0
|
|
20241108,175600,229152080,3885,3885,3885,3885,0
|
|
20241108,175500,229152080,3885,3885,3885,3885,0
|
|
20241108,175400,229152080,3885,3885,3885,3885,0
|
|
20241108,175300,229152080,3885,3885,3885,3885,0
|
|
20241108,175200,229152080,3885,3885,3885,3885,0
|
|
20241108,175100,229152080,3885,3885,3885,3885,0
|
|
20241108,175000,229152080,3885,3885,3885,3885,0
|
|
20241108,174900,229152080,3885,3885,3885,3885,0
|
|
20241108,174800,229152080,3885,3885,3885,3885,0
|
|
20241108,174700,229152080,3885,3885,3885,3885,0
|
|
20241108,174600,229152080,3885,3885,3885,3885,0
|
|
20241108,174500,229152080,3885,3885,3885,3885,0
|
|
20241108,174400,229152080,3885,3885,3885,3885,0
|
|
20241108,174300,229152080,3885,3885,3885,3885,0
|
|
20241108,174200,229152080,3885,3885,3885,3885,0
|
|
20241108,174100,229152080,3885,3885,3885,3885,0
|
|
20241108,174000,229152080,3885,3885,3885,3885,0
|
|
20241108,173900,229152080,3885,3885,3885,3885,0
|
|
20241108,173800,229152080,3885,3885,3885,3885,0
|
|
20241108,173700,229152080,3885,3885,3885,3885,0
|
|
20241108,173600,229152080,3885,3885,3885,3885,0
|
|
20241108,173500,229152080,3885,3885,3885,3885,0
|
|
20241108,173400,229152080,3885,3885,3885,3885,0
|
|
20241108,173300,229152080,3885,3885,3885,3885,0
|
|
20241108,173200,229152080,3885,3885,3885,3885,0
|
|
20241108,173100,229152080,3885,3885,3885,3885,0
|
|
20241108,173000,229152080,3885,3885,3885,3885,1235
|
|
20241108,172900,229152080,3885,3885,3885,3885,0
|
|
20241108,172800,229152080,3885,3885,3885,3885,0
|
|
20241108,172700,229152080,3885,3885,3885,3885,0
|
|
20241108,172600,229152080,3885,3885,3885,3885,0
|
|
20241108,172500,229152080,3885,3885,3885,3885,0
|
|
20241108,172400,229152080,3885,3885,3885,3885,0
|
|
20241108,172300,229152080,3885,3885,3885,3885,0
|
|
20241108,172200,229152080,3885,3885,3885,3885,0
|
|
20241108,172100,229152080,3885,3885,3885,3885,0
|
|
20241108,172000,229152080,3885,3885,3885,3885,0
|
|
20241108,171900,229152080,3885,3885,3885,3885,0
|
|
20241108,171800,229152080,3885,3885,3885,3885,0
|
|
20241108,171700,229152080,3885,3885,3885,3885,0
|
|
20241108,171600,229152080,3885,3885,3885,3885,0
|
|
20241108,171500,229152080,3885,3885,3885,3885,0
|
|
20241108,171400,229152080,3885,3885,3885,3885,0
|
|
20241108,171300,229152080,3885,3885,3885,3885,0
|
|
20241108,171200,229152080,3885,3885,3885,3885,0
|
|
20241108,171100,229152080,3885,3885,3885,3885,0
|
|
20241108,171000,229152080,3885,3885,3885,3885,0
|
|
20241108,170900,229152080,3885,3885,3885,3885,0
|
|
20241108,170800,229152080,3885,3885,3885,3885,0
|
|
20241108,170700,229152080,3885,3885,3885,3885,0
|
|
20241108,170600,229152080,3885,3885,3885,3885,0
|
|
20241108,170500,229152080,3885,3885,3885,3885,0
|
|
20241108,170400,229152080,3885,3885,3885,3885,0
|
|
20241108,170300,229152080,3885,3885,3885,3885,0
|
|
20241108,170200,229152080,3885,3885,3885,3885,0
|
|
20241108,170100,229152080,3885,3885,3885,3885,0
|
|
20241108,170000,229152080,3885,3885,3885,3885,1235
|
|
20241108,165900,229152080,3885,3885,3885,3885,0
|
|
20241108,165800,229152080,3885,3885,3885,3885,0
|
|
20241108,165700,229152080,3885,3885,3885,3885,0
|
|
20241108,165600,229152080,3885,3885,3885,3885,0
|
|
20241108,165500,229152080,3885,3885,3885,3885,0
|
|
20241108,165400,229152080,3885,3885,3885,3885,0
|
|
20241108,165300,229152080,3885,3885,3885,3885,0
|
|
20241108,165200,229152080,3885,3885,3885,3885,0
|
|
20241108,165100,229152080,3885,3885,3885,3885,0
|
|
20241108,165000,229152080,3885,3885,3885,3885,0
|
|
20241108,164900,229152080,3885,3885,3885,3885,0
|
|
20241108,164800,229152080,3885,3885,3885,3885,0
|
|
20241108,164700,229152080,3885,3885,3885,3885,0
|
|
20241108,164600,229152080,3885,3885,3885,3885,0
|
|
20241108,164500,229152080,3885,3885,3885,3885,0
|
|
20241108,164400,229152080,3885,3885,3885,3885,0
|
|
20241108,164300,229152080,3885,3885,3885,3885,0
|
|
20241108,164200,229152080,3885,3885,3885,3885,0
|
|
20241108,164100,229152080,3885,3885,3885,3885,0
|
|
20241108,164000,229152080,3885,3885,3885,3885,0
|
|
20241108,163900,229152080,3885,3885,3885,3885,0
|
|
20241108,163800,229152080,3885,3885,3885,3885,0
|
|
20241108,163700,229152080,3885,3885,3885,3885,0
|
|
20241108,163600,229152080,3885,3885,3885,3885,0
|
|
20241108,163500,229152080,3885,3885,3885,3885,0
|
|
20241108,163400,229152080,3885,3885,3885,3885,0
|
|
20241108,163300,229152080,3885,3885,3885,3885,0
|
|
20241108,163200,229152080,3885,3885,3885,3885,0
|
|
20241108,163100,229152080,3885,3885,3885,3885,0
|
|
20241108,163000,229152080,3885,3885,3885,3885,1235
|
|
20241108,162900,229152080,3885,3885,3885,3885,0
|
|
20241108,162800,229152080,3885,3885,3885,3885,0
|
|
20241108,162700,229152080,3885,3885,3885,3885,0
|
|
20241108,162600,229152080,3885,3885,3885,3885,0
|
|
20241108,162500,229152080,3885,3885,3885,3885,0
|
|
20241108,162400,229152080,3885,3885,3885,3885,0
|
|
20241108,162300,229152080,3885,3885,3885,3885,0
|
|
20241108,162200,229152080,3885,3885,3885,3885,0
|
|
20241108,162100,229152080,3885,3885,3885,3885,0
|
|
20241108,162000,229152080,3885,3885,3885,3885,0
|
|
20241108,161900,229152080,3885,3885,3885,3885,0
|
|
20241108,161800,229152080,3885,3885,3885,3885,0
|
|
20241108,161700,229152080,3885,3885,3885,3885,0
|
|
20241108,161600,229152080,3885,3885,3885,3885,0
|
|
20241108,161500,229152080,3885,3885,3885,3885,0
|
|
20241108,161400,229152080,3885,3885,3885,3885,0
|
|
20241108,161300,229152080,3885,3885,3885,3885,0
|
|
20241108,161200,229152080,3885,3885,3885,3885,0
|
|
20241108,161100,229152080,3885,3885,3885,3885,0
|
|
20241108,161000,229152080,3885,3885,3885,3885,0
|
|
20241108,160900,229152080,3885,3885,3885,3885,0
|
|
20241108,160800,229152080,3885,3885,3885,3885,0
|
|
20241108,160700,229152080,3885,3885,3885,3885,0
|
|
20241108,160600,229152080,3885,3885,3885,3885,0
|
|
20241108,160500,229152080,3885,3885,3885,3885,0
|
|
20241108,160400,229152080,3885,3885,3885,3885,0
|
|
20241108,160300,229152080,3885,3885,3885,3885,0
|
|
20241108,160200,229152080,3885,3885,3885,3885,0
|
|
20241108,160100,229152080,3885,3885,3885,3885,0
|
|
20241108,160000,229152080,3885,3885,3885,3885,1235
|
|
20241108,155900,229152080,3885,3885,3885,3885,0
|
|
20241108,155800,229152080,3885,3885,3885,3885,0
|
|
20241108,155700,229152080,3885,3885,3885,3885,0
|
|
20241108,155600,229152080,3885,3885,3885,3885,0
|
|
20241108,155500,229152080,3885,3885,3885,3885,0
|
|
20241108,155400,229152080,3885,3885,3885,3885,0
|
|
20241108,155300,229152080,3885,3885,3885,3885,0
|
|
20241108,155200,229152080,3885,3885,3885,3885,0
|
|
20241108,155100,229152080,3885,3885,3885,3885,0
|
|
20241108,155000,229152080,3885,3885,3885,3885,0
|
|
20241108,154900,229152080,3885,3885,3885,3885,0
|
|
20241108,154800,229152080,3885,3885,3885,3885,0
|
|
20241108,154700,229152080,3885,3885,3885,3885,0
|
|
20241108,154600,229152080,3885,3885,3885,3885,0
|
|
20241108,154500,229152080,3885,3885,3885,3885,0
|
|
20241108,154400,229152080,3885,3885,3885,3885,0
|
|
20241108,154300,229152080,3885,3885,3885,3885,0
|
|
20241108,154200,229152080,3885,3885,3885,3885,0
|
|
20241108,154100,229152080,3885,3885,3885,3885,0
|
|
20241108,154000,229152080,3885,3885,3885,3885,0
|
|
20241108,153900,229152080,3885,3885,3885,3885,0
|
|
20241108,153800,229152080,3885,3885,3885,3885,0
|
|
20241108,153700,229152080,3885,3885,3885,3885,0
|
|
20241108,153600,229152080,3885,3885,3885,3885,0
|
|
20241108,153500,229152080,3885,3885,3885,3885,0
|
|
20241108,153400,229152080,3885,3885,3885,3885,0
|
|
20241108,153300,229152080,3885,3885,3885,3885,0
|
|
20241108,153200,229152080,3885,3885,3885,3885,0
|
|
20241108,153100,229152080,3885,3885,3885,3885,0
|
|
20241108,153000,229152080,3885,3885,3885,3885,2470
|
|
20241108,152900,224354105,3895,3895,3895,3895,0
|
|
20241108,152800,224354105,3895,3895,3895,3895,0
|
|
20241108,152700,224354105,3895,3895,3895,3895,0
|
|
20241108,152600,224354105,3895,3895,3895,3895,0
|
|
20241108,152500,224354105,3895,3895,3895,3895,0
|
|
20241108,152400,224354105,3895,3895,3895,3895,0
|
|
20241108,152300,224354105,3895,3895,3895,3895,0
|
|
20241108,152200,224354105,3895,3895,3895,3895,0
|
|
20241108,152100,224354105,3895,3895,3895,3895,0
|
|
20241108,152000,224354105,3895,3895,3895,3895,0
|
|
20241108,151900,224354105,3895,3885,3895,3885,895
|
|
20241108,151800,220876980,3890,3890,3890,3890,0
|
|
20241108,151700,220876980,3890,3890,3890,3890,0
|
|
20241108,151600,220876980,3890,3890,3890,3890,0
|
|
20241108,151500,220876980,3890,3870,3890,3865,461
|
|
20241108,151400,219093890,3865,3865,3865,3865,0
|
|
20241108,151300,219093890,3865,3865,3865,3865,0
|
|
20241108,151200,219093890,3865,3870,3870,3865,3334
|
|
20241108,151100,206197420,3875,3875,3875,3875,0
|
|
20241108,151000,206197420,3875,3875,3875,3875,1
|
|
20241108,150900,206193545,3870,3870,3870,3870,0
|
|
20241108,150800,206193545,3870,3870,3870,3870,0
|
|
20241108,150700,206193545,3870,3875,3875,3870,1105
|
|
20241108,150600,201916790,3900,3900,3900,3900,0
|
|
20241108,150500,201916790,3900,3900,3900,3900,8
|
|
20241108,150400,201885590,3900,3900,3900,3900,0
|
|
20241108,150300,201885590,3900,3900,3900,3900,3
|
|
20241108,150200,201873890,3875,3875,3875,3875,241
|
|
20241108,150100,200940015,3875,3890,3890,3875,960
|
|
20241108,150000,197216310,3890,3890,3890,3890,13
|
|
20241108,145900,197165740,3880,3880,3880,3880,64
|
|
20241108,145800,196917420,3890,3890,3890,3890,0
|
|
20241108,145700,196917420,3890,3890,3890,3890,0
|
|
20241108,145600,196917420,3890,3890,3890,3890,0
|
|
20241108,145500,196917420,3890,3875,3890,3875,49
|
|
20241108,145400,196726840,3875,3875,3875,3875,0
|
|
20241108,145300,196726840,3875,3875,3875,3875,3
|
|
20241108,145200,196715215,3900,3900,3900,3900,0
|
|
20241108,145100,196715215,3900,3900,3900,3900,0
|
|
20241108,145000,196715215,3900,3900,3900,3900,0
|
|
20241108,144900,196715215,3900,3900,3900,3900,0
|
|
20241108,144800,196715215,3900,3900,3900,3900,0
|
|
20241108,144700,196715215,3900,3900,3900,3900,0
|
|
20241108,144600,196715215,3900,3900,3900,3900,1
|
|
20241108,144500,196711315,3880,3915,3915,3880,8913
|
|
20241108,144400,161959750,3920,3920,3920,3920,0
|
|
20241108,144300,161959750,3920,3920,3920,3920,1
|
|
20241108,144200,161955830,3915,3915,3915,3915,0
|
|
20241108,144100,161955830,3915,3915,3915,3915,0
|
|
20241108,144000,161955830,3915,3915,3915,3915,0
|
|
20241108,143900,161955830,3915,3915,3915,3915,123
|
|
20241108,143800,161474285,3920,3920,3920,3920,1286
|
|
20241108,143700,156433165,3920,3920,3920,3920,0
|
|
20241108,143600,156433165,3920,3920,3920,3920,0
|
|
20241108,143500,156433165,3920,3920,3920,3920,0
|
|
20241108,143400,156433165,3920,3920,3920,3920,0
|
|
20241108,143300,156433165,3920,3920,3920,3920,0
|
|
20241108,143200,156433165,3920,3920,3920,3920,0
|
|
20241108,143100,156433165,3920,3920,3920,3920,0
|
|
20241108,143000,156433165,3920,3920,3920,3920,0
|
|
20241108,142900,156433165,3920,3920,3920,3920,0
|
|
20241108,142800,156433165,3920,3920,3920,3920,0
|
|
20241108,142700,156433165,3920,3920,3920,3920,1
|
|
20241108,142600,156429245,3930,3930,3930,3930,0
|
|
20241108,142500,156429245,3930,3930,3930,3930,0
|
|
20241108,142400,156429245,3930,3930,3930,3930,0
|
|
20241108,142300,156429245,3930,3930,3930,3930,100
|
|
20241108,142200,156036245,3920,3920,3920,3920,10
|
|
20241108,142100,155997045,3920,3920,3920,3920,2
|
|
20241108,142000,155989205,3925,3925,3925,3925,0
|
|
20241108,141900,155989205,3925,3930,3930,3925,1032
|
|
20241108,141800,151938555,3925,3925,3925,3925,0
|
|
20241108,141700,151938555,3925,3925,3925,3925,0
|
|
20241108,141600,151938555,3925,3925,3925,3925,0
|
|
20241108,141500,151938555,3925,3925,3925,3925,0
|
|
20241108,141400,151938555,3925,3925,3925,3925,0
|
|
20241108,141300,151938555,3925,3925,3925,3925,0
|
|
20241108,141200,151938555,3925,3930,3930,3925,251
|
|
20241108,141100,150953090,3940,3940,3940,3940,0
|
|
20241108,141000,150953090,3940,3940,3940,3940,0
|
|
20241108,140900,150953090,3940,3940,3940,3940,0
|
|
20241108,140800,150953090,3940,3940,3940,3940,0
|
|
20241108,140700,150953090,3940,3940,3940,3940,0
|
|
20241108,140600,150953090,3940,3940,3940,3940,1
|
|
20241108,140500,150949150,3930,3930,3930,3930,0
|
|
20241108,140400,150949150,3930,3930,3930,3930,2
|
|
20241108,140300,150941290,3940,3940,3940,3940,0
|
|
20241108,140200,150941290,3940,3940,3940,3940,0
|
|
20241108,140100,150941290,3940,3940,3940,3940,0
|
|
20241108,140000,150941290,3940,3940,3940,3940,1
|
|
20241108,135900,150937350,3940,3940,3940,3940,0
|
|
20241108,135800,150937350,3940,3940,3940,3940,0
|
|
20241108,135700,150937350,3940,3940,3940,3940,1
|
|
20241108,135600,150933410,3930,3940,3940,3930,2
|
|
20241108,135500,150925540,3930,3930,3930,3930,0
|
|
20241108,135400,150925540,3930,3930,3930,3930,0
|
|
20241108,135300,150925540,3930,3940,3940,3930,3
|
|
20241108,135200,150913740,3925,3925,3925,3925,0
|
|
20241108,135100,150913740,3925,3925,3925,3925,0
|
|
20241108,135000,150913740,3925,3925,3925,3925,4
|
|
20241108,134900,150898040,3925,3925,3925,3925,0
|
|
20241108,134800,150898040,3925,3925,3925,3925,0
|
|
20241108,134700,150898040,3925,3935,3935,3925,502
|
|
20241108,134600,148926165,3950,3950,3950,3950,100
|
|
20241108,134500,148531165,3950,3940,3950,3940,100
|
|
20241108,134400,148136195,3935,3935,3935,3935,0
|
|
20241108,134300,148136195,3935,3935,3935,3935,22
|
|
20241108,134200,148049625,3935,3935,3935,3935,26
|
|
20241108,134100,147947315,3935,3935,3935,3935,0
|
|
20241108,134000,147947315,3935,3935,3935,3935,0
|
|
20241108,133900,147947315,3935,3935,3935,3935,0
|
|
20241108,133800,147947315,3935,3935,3935,3935,100
|
|
20241108,133700,147553815,3930,3930,3930,3930,1
|
|
20241108,133600,147549885,3935,3940,3940,3930,674
|
|
20241108,133500,144898255,3940,3940,3940,3940,5
|
|
20241108,133400,144878555,3940,3940,3940,3940,0
|
|
20241108,133300,144878555,3940,3940,3940,3940,0
|
|
20241108,133200,144878555,3940,3940,3940,3940,0
|
|
20241108,133100,144878555,3940,3940,3940,3940,0
|
|
20241108,133000,144878555,3940,3940,3940,3940,3
|
|
20241108,132900,144866735,3940,3940,3940,3940,0
|
|
20241108,132800,144866735,3940,3940,3940,3940,0
|
|
20241108,132700,144866735,3940,3940,3940,3940,0
|
|
20241108,132600,144866735,3940,3940,3940,3940,0
|
|
20241108,132500,144866735,3940,3940,3940,3940,0
|
|
20241108,132400,144866735,3940,3940,3940,3940,0
|
|
20241108,132300,144866735,3940,3940,3940,3940,0
|
|
20241108,132200,144866735,3940,3940,3940,3940,0
|
|
20241108,132100,144866735,3940,3940,3940,3940,0
|
|
20241108,132000,144866735,3940,3940,3940,3940,0
|
|
20241108,131900,144866735,3940,3940,3940,3940,169
|
|
20241108,131800,144200875,3940,3940,3940,3940,0
|
|
20241108,131700,144200875,3940,3940,3940,3940,0
|
|
20241108,131600,144200875,3940,3940,3940,3940,0
|
|
20241108,131500,144200875,3940,3940,3940,3940,0
|
|
20241108,131400,144200875,3940,3940,3940,3940,0
|
|
20241108,131300,144200875,3940,3940,3940,3940,3
|
|
20241108,131200,144189055,3945,3945,3945,3945,0
|
|
20241108,131100,144189055,3945,3945,3945,3945,0
|
|
20241108,131000,144189055,3945,3945,3945,3945,0
|
|
20241108,130900,144189055,3945,3945,3945,3945,0
|
|
20241108,130800,144189055,3945,3945,3945,3945,0
|
|
20241108,130700,144189055,3945,3945,3945,3945,0
|
|
20241108,130600,144189055,3945,3945,3945,3945,0
|
|
20241108,130500,144189055,3945,3945,3945,3945,221
|
|
20241108,130400,143317210,3960,3960,3960,3960,0
|
|
20241108,130300,143317210,3960,3960,3960,3960,0
|
|
20241108,130200,143317210,3960,3960,3960,3960,0
|
|
20241108,130100,143317210,3960,3960,3960,3960,0
|
|
20241108,130000,143317210,3960,3960,3960,3960,4
|
|
20241108,125900,143301370,3945,3945,3945,3945,0
|
|
20241108,125800,143301370,3945,3945,3945,3945,0
|
|
20241108,125700,143301370,3945,3945,3945,3945,0
|
|
20241108,125600,143301370,3945,3945,3945,3945,3
|
|
20241108,125500,143289535,3945,3945,3945,3945,0
|
|
20241108,125400,143289535,3945,3950,3950,3945,322
|
|
20241108,125300,142017745,3950,3950,3950,3950,0
|
|
20241108,125200,142017745,3950,3950,3950,3950,0
|
|
20241108,125100,142017745,3950,3950,3950,3950,0
|
|
20241108,125000,142017745,3950,3950,3950,3950,0
|
|
20241108,124900,142017745,3950,3950,3950,3950,0
|
|
20241108,124800,142017745,3950,3950,3950,3950,0
|
|
20241108,124700,142017745,3950,3950,3950,3950,0
|
|
20241108,124600,142017745,3950,3950,3950,3950,0
|
|
20241108,124500,142017745,3950,3950,3950,3950,0
|
|
20241108,124400,142017745,3950,3950,3950,3950,0
|
|
20241108,124300,142017745,3950,3950,3950,3950,0
|
|
20241108,124200,142017745,3950,3950,3950,3950,0
|
|
20241108,124100,142017745,3950,3950,3950,3950,0
|
|
20241108,124000,142017745,3950,3950,3950,3950,0
|
|
20241108,123900,142017745,3950,3950,3950,3950,3
|
|
20241108,123800,142005895,3980,3950,3980,3950,506
|
|
20241108,123700,139995510,3950,3950,3950,3950,0
|
|
20241108,123600,139995510,3950,3950,3950,3950,0
|
|
20241108,123500,139995510,3950,3950,3950,3950,0
|
|
20241108,123400,139995510,3950,3950,3950,3950,100
|
|
20241108,123300,139600510,3950,3950,3950,3950,0
|
|
20241108,123200,139600510,3950,3950,3950,3950,0
|
|
20241108,123100,139600510,3950,3950,3950,3950,0
|
|
20241108,123000,139600510,3950,3950,3950,3950,0
|
|
20241108,122900,139600510,3950,3950,3950,3950,0
|
|
20241108,122800,139600510,3950,3950,3950,3950,0
|
|
20241108,122700,139600510,3950,3950,3950,3950,0
|
|
20241108,122600,139600510,3950,3950,3950,3950,1
|
|
20241108,122500,139596560,3935,3935,3935,3935,0
|
|
20241108,122400,139596560,3935,3935,3935,3935,200
|
|
20241108,122300,138809560,3935,3935,3935,3935,0
|
|
20241108,122200,138809560,3935,3935,3935,3935,3
|
|
20241108,122100,138797755,3950,3950,3950,3950,0
|
|
20241108,122000,138797755,3950,3950,3950,3950,0
|
|
20241108,121900,138797755,3950,3950,3950,3950,0
|
|
20241108,121800,138797755,3950,3950,3950,3950,0
|
|
20241108,121700,138797755,3950,3950,3950,3950,0
|
|
20241108,121600,138797755,3950,3950,3950,3950,0
|
|
20241108,121500,138797755,3950,3950,3950,3950,0
|
|
20241108,121400,138797755,3950,3950,3950,3950,1
|
|
20241108,121300,138793805,3955,3955,3955,3955,0
|
|
20241108,121200,138793805,3955,3955,3955,3955,0
|
|
20241108,121100,138793805,3955,3955,3955,3955,1
|
|
20241108,121000,138789850,3930,3930,3930,3930,0
|
|
20241108,120900,138789850,3930,3930,3930,3930,0
|
|
20241108,120800,138789850,3930,3930,3930,3930,0
|
|
20241108,120700,138789850,3930,3960,3960,3930,2559
|
|
20241108,120600,128717480,3960,3960,3960,3960,0
|
|
20241108,120500,128717480,3960,3965,3965,3960,3
|
|
20241108,120400,128705590,3970,3970,3970,3970,0
|
|
20241108,120300,128705590,3970,3970,3970,3970,0
|
|
20241108,120200,128705590,3970,3970,3970,3970,0
|
|
20241108,120100,128705590,3970,3970,3970,3970,0
|
|
20241108,120000,128705590,3970,3970,3970,3970,0
|
|
20241108,115900,128705590,3970,3970,3970,3970,0
|
|
20241108,115800,128705590,3970,3970,3970,3970,0
|
|
20241108,115700,128705590,3970,3970,3970,3970,2
|
|
20241108,115600,128697650,3970,3970,3970,3970,0
|
|
20241108,115500,128697650,3970,3970,3970,3970,0
|
|
20241108,115400,128697650,3970,3970,3970,3970,0
|
|
20241108,115300,128697650,3970,3970,3970,3970,0
|
|
20241108,115200,128697650,3970,3970,3970,3970,0
|
|
20241108,115100,128697650,3970,3970,3970,3970,30
|
|
20241108,115000,128578550,3970,3970,3970,3970,0
|
|
20241108,114900,128578550,3970,3970,3970,3970,767
|
|
20241108,114800,125533560,3975,3970,3975,3970,4
|
|
20241108,114700,125517675,3975,3975,3975,3975,0
|
|
20241108,114600,125517675,3975,3975,3975,3975,0
|
|
20241108,114500,125517675,3975,3975,3975,3975,0
|
|
20241108,114400,125517675,3975,3975,3975,3975,0
|
|
20241108,114300,125517675,3975,3975,3975,3975,14
|
|
20241108,114200,125462025,3975,3975,3975,3975,0
|
|
20241108,114100,125462025,3975,3975,3975,3975,0
|
|
20241108,114000,125462025,3975,3975,3975,3975,0
|
|
20241108,113900,125462025,3975,3975,3975,3975,0
|
|
20241108,113800,125462025,3975,3975,3975,3975,0
|
|
20241108,113700,125462025,3975,3975,3975,3975,0
|
|
20241108,113600,125462025,3975,3975,3975,3975,0
|
|
20241108,113500,125462025,3975,3975,3975,3975,121
|
|
20241108,113400,124981050,3975,3975,3975,3975,0
|
|
20241108,113300,124981050,3975,3975,3975,3975,0
|
|
20241108,113200,124981050,3975,3980,3980,3975,71
|
|
20241108,113100,124698820,3975,3970,3975,3970,313
|
|
20241108,113000,123454660,3970,3970,3970,3970,0
|
|
20241108,112900,123454660,3970,3975,3975,3970,9
|
|
20241108,112800,123418925,3970,3970,3970,3970,2
|
|
20241108,112700,123410985,3975,3975,3975,3975,0
|
|
20241108,112600,123410985,3975,3970,3975,3970,194
|
|
20241108,112500,122640800,3975,3975,3975,3975,0
|
|
20241108,112400,122640800,3975,3975,3975,3975,0
|
|
20241108,112300,122640800,3975,3975,3975,3975,0
|
|
20241108,112200,122640800,3975,3975,3975,3975,0
|
|
20241108,112100,122640800,3975,3975,3975,3975,0
|
|
20241108,112000,122640800,3975,3975,3975,3975,0
|
|
20241108,111900,122640800,3975,3975,3975,3975,0
|
|
20241108,111800,122640800,3975,3975,3975,3975,0
|
|
20241108,111700,122640800,3975,3960,3975,3960,137
|
|
20241108,111600,122098115,3960,3950,3960,3950,192
|
|
20241108,111500,121338525,3950,3950,3950,3950,42
|
|
20241108,111400,121172625,3950,3950,3950,3950,3
|
|
20241108,111300,121160775,3950,3960,3960,3950,797
|
|
20241108,111200,118004825,3945,3945,3945,3945,0
|
|
20241108,111100,118004825,3945,3945,3945,3945,0
|
|
20241108,111000,118004825,3945,3945,3945,3945,3
|
|
20241108,110900,117992990,3960,3960,3960,3960,0
|
|
20241108,110800,117992990,3960,3960,3960,3960,0
|
|
20241108,110700,117992990,3960,3960,3960,3960,0
|
|
20241108,110600,117992990,3960,3960,3960,3960,35
|
|
20241108,110500,117854390,3960,3960,3960,3960,0
|
|
20241108,110400,117854390,3960,3960,3960,3960,0
|
|
20241108,110300,117854390,3960,3960,3960,3960,0
|
|
20241108,110200,117854390,3960,3960,3960,3960,0
|
|
20241108,110100,117854390,3960,3960,3960,3960,0
|
|
20241108,110000,117854390,3960,3960,3960,3960,19
|
|
20241108,105900,117779150,3940,3940,3940,3940,0
|
|
20241108,105800,117779150,3940,3940,3940,3940,0
|
|
20241108,105700,117779150,3940,3940,3940,3940,3
|
|
20241108,105600,117767330,3960,3960,3960,3960,0
|
|
20241108,105500,117767330,3960,3935,3960,3935,138
|
|
20241108,105400,117221100,3930,3930,3930,3930,0
|
|
20241108,105300,117221100,3930,3930,3930,3930,0
|
|
20241108,105200,117221100,3930,3930,3930,3930,0
|
|
20241108,105100,117221100,3930,3930,3930,3930,0
|
|
20241108,105000,117221100,3930,3930,3930,3930,0
|
|
20241108,104900,117221100,3930,3930,3930,3930,0
|
|
20241108,104800,117221100,3930,3930,3930,3930,0
|
|
20241108,104700,117221100,3930,3940,3940,3930,583
|
|
20241108,104600,114926905,3940,3940,3940,3940,0
|
|
20241108,104500,114926905,3940,3940,3940,3940,0
|
|
20241108,104400,114926905,3940,3940,3940,3940,0
|
|
20241108,104300,114926905,3940,3940,3940,3940,0
|
|
20241108,104200,114926905,3940,3940,3940,3940,0
|
|
20241108,104100,114926905,3940,3940,3940,3940,0
|
|
20241108,104000,114926905,3940,3940,3940,3940,3
|
|
20241108,103900,114915085,3940,3940,3940,3940,0
|
|
20241108,103800,114915085,3940,3940,3940,3940,0
|
|
20241108,103700,114915085,3940,3940,3940,3940,0
|
|
20241108,103600,114915085,3940,3940,3940,3940,0
|
|
20241108,103500,114915085,3940,3940,3940,3940,622
|
|
20241108,103400,112464405,3940,3940,3940,3940,0
|
|
20241108,103300,112464405,3940,3940,3940,3940,0
|
|
20241108,103200,112464405,3940,3940,3940,3940,0
|
|
20241108,103100,112464405,3940,3940,3940,3940,14
|
|
20241108,103000,112409245,3935,3935,3935,3935,0
|
|
20241108,102900,112409245,3935,3940,3940,3935,58
|
|
20241108,102800,112180730,3940,3940,3940,3940,0
|
|
20241108,102700,112180730,3940,3940,3940,3940,0
|
|
20241108,102600,112180730,3940,3940,3940,3940,36
|
|
20241108,102500,112038890,3930,3930,3930,3930,0
|
|
20241108,102400,112038890,3930,3930,3930,3930,0
|
|
20241108,102300,112038890,3930,3930,3930,3930,269
|
|
20241108,102200,110981720,3935,3935,3935,3935,0
|
|
20241108,102100,110981720,3935,3935,3935,3935,545
|
|
20241108,102000,108837145,3940,3940,3940,3940,4
|
|
20241108,101900,108821385,3930,3935,3935,3930,187
|
|
20241108,101800,108086430,3935,3940,3940,3935,493
|
|
20241108,101700,106146250,3940,3940,3940,3940,5
|
|
20241108,101600,106126550,3950,3955,3955,3950,310
|
|
20241108,101500,104902045,3950,3955,3955,3950,140
|
|
20241108,101400,104348595,3960,3960,3960,3960,0
|
|
20241108,101300,104348595,3960,3955,3960,3955,11
|
|
20241108,101200,104305085,3950,3950,3950,3950,541
|
|
20241108,101100,102168135,3950,3950,3950,3950,0
|
|
20241108,101000,102168135,3950,3950,3950,3950,0
|
|
20241108,100900,102168135,3950,3950,3950,3950,0
|
|
20241108,100800,102168135,3950,3950,3950,3950,0
|
|
20241108,100700,102168135,3950,3950,3950,3950,0
|
|
20241108,100600,102168135,3950,3935,3950,3935,974
|
|
20241108,100500,98320880,3945,3945,3945,3945,0
|
|
20241108,100400,98320880,3945,3945,3945,3945,0
|
|
20241108,100300,98320880,3945,3945,3945,3945,0
|
|
20241108,100200,98320880,3945,3945,3945,3945,0
|
|
20241108,100100,98320880,3945,3945,3945,3945,41
|
|
20241108,100000,98159135,3945,3945,3945,3945,2
|
|
20241108,095900,98151245,3945,3940,3945,3940,2
|
|
20241108,095800,98143360,3930,3935,3935,3930,390
|
|
20241108,095700,96609900,3930,3930,3930,3930,0
|
|
20241108,095600,96609900,3930,3930,3930,3930,0
|
|
20241108,095500,96609900,3930,3930,3930,3930,0
|
|
20241108,095400,96609900,3930,3930,3930,3930,0
|
|
20241108,095300,96609900,3930,3930,3930,3930,150
|
|
20241108,095200,96020400,3930,3930,3930,3930,0
|
|
20241108,095100,96020400,3930,3930,3930,3930,0
|
|
20241108,095000,96020400,3930,3930,3930,3930,0
|
|
20241108,094900,96020400,3930,3930,3930,3930,3
|
|
20241108,094800,96008610,3930,3930,3930,3930,1
|
|
20241108,094700,96004680,3930,3930,3930,3930,0
|
|
20241108,094600,96004680,3930,3935,3935,3930,2060
|
|
20241108,094500,87898710,3935,3940,3940,3935,468
|
|
20241108,094400,86056615,3945,3975,3975,3945,3878
|
|
20241108,094300,70724035,3980,3990,3990,3980,2096
|
|
20241108,094200,62375585,3985,3985,3985,3985,100
|
|
20241108,094100,61977085,3990,3990,3990,3990,287
|
|
20241108,094000,60831955,3990,3990,3990,3990,0
|
|
20241108,093900,60831955,3990,3990,3990,3990,0
|
|
20241108,093800,60831955,3990,3990,3990,3990,0
|
|
20241108,093700,60831955,3990,3990,3990,3990,1063
|
|
20241108,093600,56590585,3990,3990,3990,3990,0
|
|
20241108,093500,56590585,3990,3990,3990,3990,0
|
|
20241108,093400,56590585,3990,3990,3990,3990,0
|
|
20241108,093300,56590585,3990,3990,3990,3990,220
|
|
20241108,093200,55712785,3980,3985,3985,3980,267
|
|
20241108,093100,54648805,3985,3985,3985,3985,0
|
|
20241108,093000,54648805,3985,3985,3985,3985,0
|
|
20241108,092900,54648805,3985,3990,4010,3985,1482
|
|
20241108,092800,48735995,3985,3990,3990,3985,395
|
|
20241108,092700,47160165,3990,3990,3990,3990,0
|
|
20241108,092600,47160165,3990,3990,3990,3990,10
|
|
20241108,092500,47120265,4000,4000,4000,4000,2
|
|
20241108,092400,47112265,4005,4005,4005,4005,0
|
|
20241108,092300,47112265,4005,4005,4005,4005,0
|
|
20241108,092200,47112265,4005,4005,4005,4005,0
|
|
20241108,092100,47112265,4005,4005,4005,4005,0
|
|
20241108,092000,47112265,4005,4005,4005,4005,0
|
|
20241108,091900,47112265,4005,4005,4005,4005,0
|
|
20241108,091800,47112265,4005,4005,4005,4005,0
|
|
20241108,091700,47112265,4005,4005,4005,4005,53
|
|
20241108,091600,46900000,4005,4005,4005,4005,0
|
|
20241108,091500,46900000,4005,3995,4005,3995,1642
|
|
20241108,091400,40326685,3995,3990,3995,3965,154
|
|
20241108,091300,39712610,3970,3970,3970,3970,0
|
|
20241108,091200,39712610,3970,3970,3970,3970,0
|
|
20241108,091100,39712610,3970,3970,3970,3970,0
|
|
20241108,091000,39712610,3970,3970,3970,3970,0
|
|
20241108,090900,39712610,3970,3970,3970,3970,1000
|
|
20241108,090800,35742610,3960,3960,3960,3960,0
|
|
20241108,090700,35742610,3960,4005,4005,3960,1127
|
|
20241108,090600,31243830,4005,3965,4005,3935,2451
|
|
20241108,090500,21441960,3970,3965,3970,3965,29
|
|
20241108,090400,21326895,3935,3940,3940,3935,114
|
|
20241108,090300,20877845,3975,3975,3975,3975,27
|
|
20241108,090200,20770520,3990,3990,3990,3990,0
|
|
20241108,090100,20770520,3990,3965,3990,3965,45
|
|
20241108,090000,20591470,3980,3990,3990,3980,4794
|