645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,204200,88879565,4320,4320,4320,4320,107
|
|
20241114,204100,88879565,4320,4320,4320,4320,0
|
|
20241114,204000,88879565,4320,4320,4320,4320,0
|
|
20241114,203900,88879565,4320,4320,4320,4320,0
|
|
20241114,203800,88879565,4320,4320,4320,4320,0
|
|
20241114,203700,88879565,4320,4320,4320,4320,0
|
|
20241114,203600,88879565,4320,4320,4320,4320,0
|
|
20241114,203500,88879565,4320,4320,4320,4320,0
|
|
20241114,203400,88879565,4320,4320,4320,4320,0
|
|
20241114,203300,88879565,4320,4320,4320,4320,0
|
|
20241114,203200,88879565,4320,4320,4320,4320,0
|
|
20241114,203100,88879565,4320,4320,4320,4320,0
|
|
20241114,203000,88879565,4320,4320,4320,4320,0
|
|
20241114,202900,88879565,4320,4320,4320,4320,0
|
|
20241114,202800,88879565,4320,4320,4320,4320,0
|
|
20241114,202700,88879565,4320,4320,4320,4320,0
|
|
20241114,202600,88879565,4320,4320,4320,4320,0
|
|
20241114,202500,88879565,4320,4320,4320,4320,0
|
|
20241114,202400,88879565,4320,4320,4320,4320,0
|
|
20241114,202300,88879565,4320,4320,4320,4320,0
|
|
20241114,202200,88879565,4320,4320,4320,4320,0
|
|
20241114,202100,88879565,4320,4320,4320,4320,0
|
|
20241114,202000,88879565,4320,4320,4320,4320,0
|
|
20241114,201900,88879565,4320,4320,4320,4320,0
|
|
20241114,201800,88879565,4320,4320,4320,4320,0
|
|
20241114,201700,88879565,4320,4320,4320,4320,0
|
|
20241114,201600,88879565,4320,4320,4320,4320,0
|
|
20241114,201500,88879565,4320,4320,4320,4320,0
|
|
20241114,201400,88879565,4320,4320,4320,4320,0
|
|
20241114,201300,88879565,4320,4320,4320,4320,0
|
|
20241114,201200,88879565,4320,4320,4320,4320,107
|
|
20241114,201100,88879565,4320,4320,4320,4320,0
|
|
20241114,201000,88879565,4320,4320,4320,4320,0
|
|
20241114,200900,88879565,4320,4320,4320,4320,0
|
|
20241114,200800,88879565,4320,4320,4320,4320,0
|
|
20241114,200700,88879565,4320,4320,4320,4320,0
|
|
20241114,200600,88879565,4320,4320,4320,4320,0
|
|
20241114,200500,88879565,4320,4320,4320,4320,0
|
|
20241114,200400,88879565,4320,4320,4320,4320,0
|
|
20241114,200300,88879565,4320,4320,4320,4320,0
|
|
20241114,200200,88879565,4320,4320,4320,4320,0
|
|
20241114,200100,88879565,4320,4320,4320,4320,0
|
|
20241114,200000,88879565,4320,4320,4320,4320,0
|
|
20241114,195900,88879565,4320,4320,4320,4320,0
|
|
20241114,195800,88879565,4320,4320,4320,4320,0
|
|
20241114,195700,88879565,4320,4320,4320,4320,0
|
|
20241114,195600,88879565,4320,4320,4320,4320,0
|
|
20241114,195500,88879565,4320,4320,4320,4320,0
|
|
20241114,195400,88879565,4320,4320,4320,4320,0
|
|
20241114,195300,88879565,4320,4320,4320,4320,0
|
|
20241114,195200,88879565,4320,4320,4320,4320,0
|
|
20241114,195100,88879565,4320,4320,4320,4320,0
|
|
20241114,195000,88879565,4320,4320,4320,4320,0
|
|
20241114,194900,88879565,4320,4320,4320,4320,0
|
|
20241114,194800,88879565,4320,4320,4320,4320,0
|
|
20241114,194700,88879565,4320,4320,4320,4320,0
|
|
20241114,194600,88879565,4320,4320,4320,4320,0
|
|
20241114,194500,88879565,4320,4320,4320,4320,0
|
|
20241114,194400,88879565,4320,4320,4320,4320,0
|
|
20241114,194300,88879565,4320,4320,4320,4320,0
|
|
20241114,194200,88879565,4320,4320,4320,4320,107
|
|
20241114,194100,88879565,4320,4320,4320,4320,0
|
|
20241114,194000,88879565,4320,4320,4320,4320,0
|
|
20241114,193900,88879565,4320,4320,4320,4320,0
|
|
20241114,193800,88879565,4320,4320,4320,4320,0
|
|
20241114,193700,88879565,4320,4320,4320,4320,0
|
|
20241114,193600,88879565,4320,4320,4320,4320,0
|
|
20241114,193500,88879565,4320,4320,4320,4320,0
|
|
20241114,193400,88879565,4320,4320,4320,4320,0
|
|
20241114,193300,88879565,4320,4320,4320,4320,0
|
|
20241114,193200,88879565,4320,4320,4320,4320,0
|
|
20241114,193100,88879565,4320,4320,4320,4320,0
|
|
20241114,193000,88879565,4320,4320,4320,4320,0
|
|
20241114,192900,88879565,4320,4320,4320,4320,0
|
|
20241114,192800,88879565,4320,4320,4320,4320,0
|
|
20241114,192700,88879565,4320,4320,4320,4320,0
|
|
20241114,192600,88879565,4320,4320,4320,4320,0
|
|
20241114,192500,88879565,4320,4320,4320,4320,0
|
|
20241114,192400,88879565,4320,4320,4320,4320,0
|
|
20241114,192300,88879565,4320,4320,4320,4320,0
|
|
20241114,192200,88879565,4320,4320,4320,4320,0
|
|
20241114,192100,88879565,4320,4320,4320,4320,0
|
|
20241114,192000,88879565,4320,4320,4320,4320,0
|
|
20241114,191900,88879565,4320,4320,4320,4320,0
|
|
20241114,191800,88879565,4320,4320,4320,4320,0
|
|
20241114,191700,88879565,4320,4320,4320,4320,0
|
|
20241114,191600,88879565,4320,4320,4320,4320,0
|
|
20241114,191500,88879565,4320,4320,4320,4320,0
|
|
20241114,191400,88879565,4320,4320,4320,4320,0
|
|
20241114,191300,88879565,4320,4320,4320,4320,0
|
|
20241114,191200,88879565,4320,4320,4320,4320,107
|
|
20241114,191100,88879565,4320,4320,4320,4320,0
|
|
20241114,191000,88879565,4320,4320,4320,4320,0
|
|
20241114,190900,88879565,4320,4320,4320,4320,0
|
|
20241114,190800,88879565,4320,4320,4320,4320,0
|
|
20241114,190700,88879565,4320,4320,4320,4320,0
|
|
20241114,190600,88879565,4320,4320,4320,4320,0
|
|
20241114,190500,88879565,4320,4320,4320,4320,0
|
|
20241114,190400,88879565,4320,4320,4320,4320,0
|
|
20241114,190300,88879565,4320,4320,4320,4320,0
|
|
20241114,190200,88879565,4320,4320,4320,4320,0
|
|
20241114,190100,88879565,4320,4320,4320,4320,0
|
|
20241114,190000,88879565,4320,4320,4320,4320,0
|
|
20241114,185900,88879565,4320,4320,4320,4320,0
|
|
20241114,185800,88879565,4320,4320,4320,4320,0
|
|
20241114,185700,88879565,4320,4320,4320,4320,0
|
|
20241114,185600,88879565,4320,4320,4320,4320,0
|
|
20241114,185500,88879565,4320,4320,4320,4320,0
|
|
20241114,185400,88879565,4320,4320,4320,4320,0
|
|
20241114,185300,88879565,4320,4320,4320,4320,0
|
|
20241114,185200,88879565,4320,4320,4320,4320,0
|
|
20241114,185100,88879565,4320,4320,4320,4320,0
|
|
20241114,185000,88879565,4320,4320,4320,4320,0
|
|
20241114,184900,88879565,4320,4320,4320,4320,0
|
|
20241114,184800,88879565,4320,4320,4320,4320,0
|
|
20241114,184700,88879565,4320,4320,4320,4320,0
|
|
20241114,184600,88879565,4320,4320,4320,4320,0
|
|
20241114,184500,88879565,4320,4320,4320,4320,0
|
|
20241114,184400,88879565,4320,4320,4320,4320,0
|
|
20241114,184300,88879565,4320,4320,4320,4320,0
|
|
20241114,184200,88879565,4320,4320,4320,4320,107
|
|
20241114,184100,88879565,4320,4320,4320,4320,0
|
|
20241114,184000,88879565,4320,4320,4320,4320,0
|
|
20241114,183900,88879565,4320,4320,4320,4320,0
|
|
20241114,183800,88879565,4320,4320,4320,4320,0
|
|
20241114,183700,88879565,4320,4320,4320,4320,0
|
|
20241114,183600,88879565,4320,4320,4320,4320,0
|
|
20241114,183500,88879565,4320,4320,4320,4320,0
|
|
20241114,183400,88879565,4320,4320,4320,4320,0
|
|
20241114,183300,88879565,4320,4320,4320,4320,0
|
|
20241114,183200,88879565,4320,4320,4320,4320,0
|
|
20241114,183100,88879565,4320,4320,4320,4320,0
|
|
20241114,183000,88879565,4320,4320,4320,4320,0
|
|
20241114,182900,88879565,4320,4320,4320,4320,0
|
|
20241114,182800,88879565,4320,4320,4320,4320,0
|
|
20241114,182700,88879565,4320,4320,4320,4320,0
|
|
20241114,182600,88879565,4320,4320,4320,4320,0
|
|
20241114,182500,88879565,4320,4320,4320,4320,0
|
|
20241114,182400,88879565,4320,4320,4320,4320,0
|
|
20241114,182300,88879565,4320,4320,4320,4320,0
|
|
20241114,182200,88879565,4320,4320,4320,4320,0
|
|
20241114,182100,88879565,4320,4320,4320,4320,0
|
|
20241114,182000,88879565,4320,4320,4320,4320,0
|
|
20241114,181900,88879565,4320,4320,4320,4320,0
|
|
20241114,181800,88879565,4320,4320,4320,4320,0
|
|
20241114,181700,88879565,4320,4320,4320,4320,0
|
|
20241114,181600,88879565,4320,4320,4320,4320,0
|
|
20241114,181500,88879565,4320,4320,4320,4320,0
|
|
20241114,181400,88879565,4320,4320,4320,4320,0
|
|
20241114,181300,88879565,4320,4320,4320,4320,0
|
|
20241114,181200,88879565,4320,4320,4320,4320,107
|
|
20241114,181100,88879565,4320,4320,4320,4320,0
|
|
20241114,181000,88879565,4320,4320,4320,4320,0
|
|
20241114,180900,88879565,4320,4320,4320,4320,0
|
|
20241114,180800,88879565,4320,4320,4320,4320,0
|
|
20241114,180700,88879565,4320,4320,4320,4320,0
|
|
20241114,180600,88879565,4320,4320,4320,4320,0
|
|
20241114,180500,88879565,4320,4320,4320,4320,0
|
|
20241114,180400,88879565,4320,4320,4320,4320,0
|
|
20241114,180300,88879565,4320,4320,4320,4320,0
|
|
20241114,180200,88879565,4320,4320,4320,4320,0
|
|
20241114,180100,88879565,4320,4320,4320,4320,0
|
|
20241114,180000,88879565,4320,4320,4320,4320,0
|
|
20241114,175900,88879565,4320,4320,4320,4320,0
|
|
20241114,175800,88879565,4320,4320,4320,4320,0
|
|
20241114,175700,88879565,4320,4320,4320,4320,0
|
|
20241114,175600,88879565,4320,4320,4320,4320,0
|
|
20241114,175500,88879565,4320,4320,4320,4320,0
|
|
20241114,175400,88879565,4320,4320,4320,4320,0
|
|
20241114,175300,88879565,4320,4320,4320,4320,0
|
|
20241114,175200,88879565,4320,4320,4320,4320,0
|
|
20241114,175100,88879565,4320,4320,4320,4320,0
|
|
20241114,175000,88879565,4320,4320,4320,4320,0
|
|
20241114,174900,88879565,4320,4320,4320,4320,0
|
|
20241114,174800,88879565,4320,4320,4320,4320,0
|
|
20241114,174700,88879565,4320,4320,4320,4320,0
|
|
20241114,174600,88879565,4320,4320,4320,4320,0
|
|
20241114,174500,88879565,4320,4320,4320,4320,0
|
|
20241114,174400,88879565,4320,4320,4320,4320,0
|
|
20241114,174300,88879565,4320,4320,4320,4320,0
|
|
20241114,174200,88879565,4320,4320,4320,4320,107
|
|
20241114,174100,88879565,4320,4320,4320,4320,0
|
|
20241114,174000,88879565,4320,4320,4320,4320,0
|
|
20241114,173900,88879565,4320,4320,4320,4320,0
|
|
20241114,173800,88879565,4320,4320,4320,4320,0
|
|
20241114,173700,88879565,4320,4320,4320,4320,0
|
|
20241114,173600,88879565,4320,4320,4320,4320,0
|
|
20241114,173500,88879565,4320,4320,4320,4320,0
|
|
20241114,173400,88879565,4320,4320,4320,4320,0
|
|
20241114,173300,88879565,4320,4320,4320,4320,0
|
|
20241114,173200,88879565,4320,4320,4320,4320,0
|
|
20241114,173100,88879565,4320,4320,4320,4320,0
|
|
20241114,173000,88879565,4320,4320,4320,4320,0
|
|
20241114,172900,88879565,4320,4320,4320,4320,0
|
|
20241114,172800,88879565,4320,4320,4320,4320,0
|
|
20241114,172700,88879565,4320,4320,4320,4320,0
|
|
20241114,172600,88879565,4320,4320,4320,4320,0
|
|
20241114,172500,88879565,4320,4320,4320,4320,0
|
|
20241114,172400,88879565,4320,4320,4320,4320,0
|
|
20241114,172300,88879565,4320,4320,4320,4320,0
|
|
20241114,172200,88879565,4320,4320,4320,4320,0
|
|
20241114,172100,88879565,4320,4320,4320,4320,0
|
|
20241114,172000,88879565,4320,4320,4320,4320,0
|
|
20241114,171900,88879565,4320,4320,4320,4320,0
|
|
20241114,171800,88879565,4320,4320,4320,4320,0
|
|
20241114,171700,88879565,4320,4320,4320,4320,0
|
|
20241114,171600,88879565,4320,4320,4320,4320,0
|
|
20241114,171500,88879565,4320,4320,4320,4320,0
|
|
20241114,171400,88879565,4320,4320,4320,4320,0
|
|
20241114,171300,88879565,4320,4320,4320,4320,0
|
|
20241114,171200,88879565,4320,4320,4320,4320,107
|
|
20241114,171100,88879565,4320,4320,4320,4320,0
|
|
20241114,171000,88879565,4320,4320,4320,4320,0
|
|
20241114,170900,88879565,4320,4320,4320,4320,0
|
|
20241114,170800,88879565,4320,4320,4320,4320,0
|
|
20241114,170700,88879565,4320,4320,4320,4320,0
|
|
20241114,170600,88879565,4320,4320,4320,4320,0
|
|
20241114,170500,88879565,4320,4320,4320,4320,0
|
|
20241114,170400,88879565,4320,4320,4320,4320,0
|
|
20241114,170300,88879565,4320,4320,4320,4320,0
|
|
20241114,170200,88879565,4320,4320,4320,4320,0
|
|
20241114,170100,88879565,4320,4320,4320,4320,0
|
|
20241114,170000,88879565,4320,4320,4320,4320,0
|
|
20241114,165900,88879565,4320,4320,4320,4320,0
|
|
20241114,165800,88879565,4320,4320,4320,4320,0
|
|
20241114,165700,88879565,4320,4320,4320,4320,0
|
|
20241114,165600,88879565,4320,4320,4320,4320,0
|
|
20241114,165500,88879565,4320,4320,4320,4320,0
|
|
20241114,165400,88879565,4320,4320,4320,4320,0
|
|
20241114,165300,88879565,4320,4320,4320,4320,0
|
|
20241114,165200,88879565,4320,4320,4320,4320,0
|
|
20241114,165100,88879565,4320,4320,4320,4320,0
|
|
20241114,165000,88879565,4320,4320,4320,4320,0
|
|
20241114,164900,88879565,4320,4320,4320,4320,0
|
|
20241114,164800,88879565,4320,4320,4320,4320,0
|
|
20241114,164700,88879565,4320,4320,4320,4320,0
|
|
20241114,164600,88879565,4320,4320,4320,4320,0
|
|
20241114,164500,88879565,4320,4320,4320,4320,0
|
|
20241114,164400,88879565,4320,4320,4320,4320,0
|
|
20241114,164300,88879565,4320,4320,4320,4320,0
|
|
20241114,164200,88879565,4320,4320,4320,4320,107
|
|
20241114,164100,88879565,4320,4320,4320,4320,0
|
|
20241114,164000,88879565,4320,4320,4320,4320,0
|
|
20241114,163900,88879565,4320,4320,4320,4320,0
|
|
20241114,163800,88879565,4320,4320,4320,4320,0
|
|
20241114,163700,88879565,4320,4320,4320,4320,0
|
|
20241114,163600,88879565,4320,4320,4320,4320,0
|
|
20241114,163500,88879565,4320,4320,4320,4320,0
|
|
20241114,163400,88879565,4320,4320,4320,4320,0
|
|
20241114,163300,88879565,4320,4320,4320,4320,0
|
|
20241114,163200,88879565,4320,4320,4320,4320,0
|
|
20241114,163100,88879565,4320,4320,4320,4320,0
|
|
20241114,163000,88879565,4320,4320,4320,4320,107
|
|
20241114,162900,88417325,4270,4270,4270,4270,0
|
|
20241114,162800,88417325,4270,4270,4270,4270,0
|
|
20241114,162700,88417325,4270,4270,4270,4270,0
|
|
20241114,162600,88417325,4270,4270,4270,4270,0
|
|
20241114,162500,88417325,4270,4270,4270,4270,0
|
|
20241114,162400,88417325,4270,4270,4270,4270,0
|
|
20241114,162300,88417325,4270,4270,4270,4270,0
|
|
20241114,162200,88417325,4270,4270,4270,4270,0
|
|
20241114,162100,88417325,4270,4270,4270,4270,0
|
|
20241114,162000,88417325,4270,4270,4270,4270,0
|
|
20241114,161900,88417325,4270,4270,4270,4270,0
|
|
20241114,161800,88417325,4270,4270,4270,4270,0
|
|
20241114,161700,88417325,4270,4270,4270,4270,1
|
|
20241114,161600,88413055,4270,4270,4270,4270,0
|
|
20241114,161500,88413055,4270,4270,4270,4270,0
|
|
20241114,161400,88413055,4270,4270,4270,4270,0
|
|
20241114,161300,88413055,4270,4270,4270,4270,1
|
|
20241114,161200,88408785,4270,4270,4270,4270,0
|
|
20241114,161100,88408785,4270,4270,4270,4270,0
|
|
20241114,161000,88408785,4270,4270,4270,4270,0
|
|
20241114,160900,88408785,4270,4270,4270,4270,0
|
|
20241114,160800,88408785,4270,4270,4270,4270,5
|
|
20241114,160700,88387435,4230,4230,4230,4230,4
|
|
20241114,160600,88370515,4270,4270,4270,4270,0
|
|
20241114,160500,88370515,4270,4270,4270,4270,0
|
|
20241114,160400,88370515,4270,4270,4270,4270,0
|
|
20241114,160300,88370515,4270,4270,4270,4270,0
|
|
20241114,160200,88370515,4270,4270,4270,4270,0
|
|
20241114,160100,88370515,4270,4270,4270,4270,0
|
|
20241114,160000,88370515,4270,4270,4270,4270,1
|
|
20241114,155900,88366245,4270,4270,4270,4270,0
|
|
20241114,155800,88366245,4270,4270,4270,4270,2
|
|
20241114,155700,88357705,4270,4270,4270,4270,0
|
|
20241114,155600,88357705,4270,4270,4270,4270,0
|
|
20241114,155500,88357705,4270,4270,4270,4270,0
|
|
20241114,155400,88357705,4270,4270,4270,4270,0
|
|
20241114,155300,88357705,4270,4270,4270,4270,0
|
|
20241114,155200,88357705,4270,4270,4270,4270,0
|
|
20241114,155100,88357705,4270,4270,4270,4270,0
|
|
20241114,155000,88357705,4270,4270,4270,4270,0
|
|
20241114,154900,88357705,4270,4230,4270,4230,29
|
|
20241114,154800,88234835,4225,4225,4225,4225,0
|
|
20241114,154700,88234835,4225,4225,4225,4225,0
|
|
20241114,154600,88234835,4225,4225,4225,4225,0
|
|
20241114,154500,88234835,4225,4225,4225,4225,0
|
|
20241114,154400,88234835,4225,4225,4225,4225,0
|
|
20241114,154300,88234835,4225,4225,4225,4225,0
|
|
20241114,154200,88234835,4225,4225,4225,4225,0
|
|
20241114,154100,88234835,4225,4225,4225,4225,0
|
|
20241114,154000,88234835,4225,4225,4225,4225,0
|
|
20241114,153900,88234835,4225,4225,4225,4225,0
|
|
20241114,153800,88234835,4225,4225,4225,4225,0
|
|
20241114,153700,88234835,4225,4225,4225,4225,0
|
|
20241114,153600,88234835,4225,4225,4225,4225,0
|
|
20241114,153500,88234835,4225,4225,4225,4225,0
|
|
20241114,153400,88234835,4225,4225,4225,4225,0
|
|
20241114,153300,88234835,4225,4225,4225,4225,0
|
|
20241114,153200,88234835,4225,4265,4285,4225,1701
|
|
20241114,153100,80953530,4215,4215,4215,4215,0
|
|
20241114,153000,80953530,4215,4215,4215,4215,0
|
|
20241114,152900,80953530,4215,4270,4270,4215,642
|
|
20241114,152800,78212245,4215,4215,4215,4215,0
|
|
20241114,152700,78212245,4215,4215,4215,4215,0
|
|
20241114,152600,78212245,4215,4215,4215,4215,0
|
|
20241114,152500,78212245,4215,4215,4215,4215,0
|
|
20241114,152400,78212245,4215,4215,4215,4215,0
|
|
20241114,152300,78212245,4215,4215,4215,4215,0
|
|
20241114,152200,78212245,4215,4215,4215,4215,0
|
|
20241114,152100,78212245,4215,4215,4215,4215,0
|
|
20241114,152000,78212245,4215,4215,4215,4215,0
|
|
20241114,151900,78212245,4215,4215,4215,4215,0
|
|
20241114,151800,78212245,4215,4215,4215,4215,0
|
|
20241114,151700,78212245,4215,4215,4215,4215,0
|
|
20241114,151600,78212245,4215,4215,4215,4215,0
|
|
20241114,151500,78212245,4215,4215,4215,4215,0
|
|
20241114,151400,78212245,4215,4215,4215,4215,0
|
|
20241114,151300,78212245,4215,4260,4270,4215,6001
|
|
20241114,151200,52589015,4270,4270,4270,4270,0
|
|
20241114,151100,52589015,4270,4270,4270,4270,0
|
|
20241114,151000,52589015,4270,4270,4270,4270,24
|
|
20241114,150900,52486535,4270,4270,4270,4270,0
|
|
20241114,150800,52486535,4270,4270,4270,4270,0
|
|
20241114,150700,52486535,4270,4270,4270,4270,0
|
|
20241114,150600,52486535,4270,4270,4270,4270,0
|
|
20241114,150500,52486535,4270,4270,4270,4270,0
|
|
20241114,150400,52486535,4270,4270,4270,4270,0
|
|
20241114,150300,52486535,4270,4270,4270,4270,0
|
|
20241114,150200,52486535,4270,4270,4270,4270,56
|
|
20241114,150100,52247415,4270,4270,4270,4270,0
|
|
20241114,150000,52247415,4270,4270,4270,4270,0
|
|
20241114,145900,52247415,4270,4265,4270,4265,10
|
|
20241114,145800,52204745,4265,4265,4265,4265,0
|
|
20241114,145700,52204745,4265,4265,4265,4265,0
|
|
20241114,145600,52204745,4265,4265,4265,4265,0
|
|
20241114,145500,52204745,4265,4265,4265,4265,0
|
|
20241114,145400,52204745,4265,4265,4265,4265,29
|
|
20241114,145300,52081060,4265,4265,4265,4265,0
|
|
20241114,145200,52081060,4265,4265,4265,4265,0
|
|
20241114,145100,52081060,4265,4265,4265,4265,0
|
|
20241114,145000,52081060,4265,4265,4265,4265,0
|
|
20241114,144900,52081060,4265,4265,4265,4265,0
|
|
20241114,144800,52081060,4265,4265,4265,4265,0
|
|
20241114,144700,52081060,4265,4265,4265,4265,0
|
|
20241114,144600,52081060,4265,4265,4265,4265,0
|
|
20241114,144500,52081060,4265,4195,4265,4195,6
|
|
20241114,144400,52055730,4200,4200,4200,4200,0
|
|
20241114,144300,52055730,4200,4200,4200,4200,1
|
|
20241114,144200,52051530,4225,4225,4225,4225,0
|
|
20241114,144100,52051530,4225,4220,4225,4220,70
|
|
20241114,144000,51755980,4220,4220,4220,4220,0
|
|
20241114,143900,51755980,4220,4220,4220,4220,0
|
|
20241114,143800,51755980,4220,4220,4220,4220,0
|
|
20241114,143700,51755980,4220,4220,4220,4220,0
|
|
20241114,143600,51755980,4220,4220,4220,4220,0
|
|
20241114,143500,51755980,4220,4220,4220,4220,0
|
|
20241114,143400,51755980,4220,4220,4220,4220,0
|
|
20241114,143300,51755980,4220,4220,4220,4220,0
|
|
20241114,143200,51755980,4220,4220,4220,4220,0
|
|
20241114,143100,51755980,4220,4220,4220,4220,0
|
|
20241114,143000,51755980,4220,4220,4220,4220,0
|
|
20241114,142900,51755980,4220,4220,4220,4220,0
|
|
20241114,142800,51755980,4220,4220,4220,4220,0
|
|
20241114,142700,51755980,4220,4220,4220,4220,0
|
|
20241114,142600,51755980,4220,4220,4220,4220,0
|
|
20241114,142500,51755980,4220,4220,4220,4220,0
|
|
20241114,142400,51755980,4220,4220,4220,4220,1
|
|
20241114,142300,51751760,4215,4215,4215,4215,0
|
|
20241114,142200,51751760,4215,4215,4215,4215,0
|
|
20241114,142100,51751760,4215,4215,4215,4215,0
|
|
20241114,142000,51751760,4215,4215,4215,4215,0
|
|
20241114,141900,51751760,4215,4215,4215,4215,0
|
|
20241114,141800,51751760,4215,4215,4215,4215,1
|
|
20241114,141700,51747545,4200,4200,4200,4200,25
|
|
20241114,141600,51642545,4200,4200,4200,4200,0
|
|
20241114,141500,51642545,4200,4200,4200,4200,50
|
|
20241114,141400,51432545,4215,4215,4215,4215,0
|
|
20241114,141300,51432545,4215,4215,4215,4215,1
|
|
20241114,141200,51428330,4200,4200,4200,4200,0
|
|
20241114,141100,51428330,4200,4200,4200,4200,50
|
|
20241114,141000,51218330,4215,4215,4215,4215,0
|
|
20241114,140900,51218330,4215,4215,4215,4215,0
|
|
20241114,140800,51218330,4215,4215,4215,4215,0
|
|
20241114,140700,51218330,4215,4215,4215,4215,0
|
|
20241114,140600,51218330,4215,4215,4215,4215,1
|
|
20241114,140500,51214115,4200,4200,4200,4200,0
|
|
20241114,140400,51214115,4200,4200,4200,4200,0
|
|
20241114,140300,51214115,4200,4210,4210,4200,229
|
|
20241114,140200,50251125,4215,4215,4215,4215,1
|
|
20241114,140100,50246910,4215,4215,4215,4215,0
|
|
20241114,140000,50246910,4215,4215,4215,4215,1
|
|
20241114,135900,50242695,4220,4220,4220,4220,0
|
|
20241114,135800,50242695,4220,4220,4220,4220,0
|
|
20241114,135700,50242695,4220,4220,4220,4220,0
|
|
20241114,135600,50242695,4220,4220,4220,4220,0
|
|
20241114,135500,50242695,4220,4220,4220,4220,3
|
|
20241114,135400,50230035,4225,4225,4225,4225,0
|
|
20241114,135300,50230035,4225,4225,4225,4225,0
|
|
20241114,135200,50230035,4225,4225,4225,4225,0
|
|
20241114,135100,50230035,4225,4225,4225,4225,0
|
|
20241114,135000,50230035,4225,4225,4225,4225,0
|
|
20241114,134900,50230035,4225,4225,4225,4225,0
|
|
20241114,134800,50230035,4225,4205,4225,4205,16
|
|
20241114,134700,50162735,4205,4215,4215,4200,155
|
|
20241114,134600,49510795,4280,4280,4280,4280,0
|
|
20241114,134500,49510795,4280,4280,4280,4280,0
|
|
20241114,134400,49510795,4280,4280,4280,4280,0
|
|
20241114,134300,49510795,4280,4280,4280,4280,0
|
|
20241114,134200,49510795,4280,4280,4280,4280,1
|
|
20241114,134100,49506515,4280,4280,4280,4280,0
|
|
20241114,134000,49506515,4280,4280,4280,4280,0
|
|
20241114,133900,49506515,4280,4280,4280,4280,0
|
|
20241114,133800,49506515,4280,4280,4280,4280,0
|
|
20241114,133700,49506515,4280,4280,4280,4280,1
|
|
20241114,133600,49502235,4280,4280,4280,4280,0
|
|
20241114,133500,49502235,4280,4280,4280,4280,0
|
|
20241114,133400,49502235,4280,4280,4280,4280,0
|
|
20241114,133300,49502235,4280,4280,4280,4280,0
|
|
20241114,133200,49502235,4280,4280,4280,4280,0
|
|
20241114,133100,49502235,4280,4280,4280,4280,0
|
|
20241114,133000,49502235,4280,4280,4280,4280,1
|
|
20241114,132900,49497955,4215,4215,4215,4215,1
|
|
20241114,132800,49493740,4285,4285,4285,4285,0
|
|
20241114,132700,49493740,4285,4285,4285,4285,0
|
|
20241114,132600,49493740,4285,4285,4285,4285,0
|
|
20241114,132500,49493740,4285,4285,4285,4285,0
|
|
20241114,132400,49493740,4285,4285,4285,4285,1
|
|
20241114,132300,49489455,4285,4285,4285,4285,0
|
|
20241114,132200,49489455,4285,4285,4285,4285,0
|
|
20241114,132100,49489455,4285,4285,4285,4285,0
|
|
20241114,132000,49489455,4285,4285,4285,4285,0
|
|
20241114,131900,49489455,4285,4285,4285,4285,0
|
|
20241114,131800,49489455,4285,4280,4285,4280,241
|
|
20241114,131700,48457970,4280,4280,4280,4280,0
|
|
20241114,131600,48457970,4280,4280,4280,4280,0
|
|
20241114,131500,48457970,4280,4280,4280,4280,0
|
|
20241114,131400,48457970,4280,4280,4280,4280,0
|
|
20241114,131300,48457970,4280,4280,4280,4280,0
|
|
20241114,131200,48457970,4280,4250,4285,4250,106
|
|
20241114,131100,48004300,4195,4220,4220,4195,3
|
|
20241114,131000,47991680,4255,4260,4260,4255,204
|
|
20241114,130900,47123585,4320,4320,4320,4320,0
|
|
20241114,130800,47123585,4320,4320,4320,4320,0
|
|
20241114,130700,47123585,4320,4320,4320,4320,1
|
|
20241114,130600,47119265,4320,4320,4320,4320,0
|
|
20241114,130500,47119265,4320,4320,4320,4320,0
|
|
20241114,130400,47119265,4320,4320,4320,4320,0
|
|
20241114,130300,47119265,4320,4320,4320,4320,0
|
|
20241114,130200,47119265,4320,4320,4320,4320,0
|
|
20241114,130100,47119265,4320,4320,4320,4320,1
|
|
20241114,130000,47114945,4260,4260,4260,4260,0
|
|
20241114,125900,47114945,4260,4260,4260,4260,1
|
|
20241114,125800,47110685,4320,4320,4320,4320,0
|
|
20241114,125700,47110685,4320,4320,4320,4320,0
|
|
20241114,125600,47110685,4320,4320,4320,4320,0
|
|
20241114,125500,47110685,4320,4320,4320,4320,0
|
|
20241114,125400,47110685,4320,4320,4320,4320,1
|
|
20241114,125300,47106365,4320,4320,4320,4320,5
|
|
20241114,125200,47084765,4260,4260,4260,4260,0
|
|
20241114,125100,47084765,4260,4260,4260,4260,0
|
|
20241114,125000,47084765,4260,4260,4260,4260,0
|
|
20241114,124900,47084765,4260,4260,4260,4260,40
|
|
20241114,124800,46914365,4325,4325,4325,4325,6
|
|
20241114,124700,46888415,4250,4230,4250,4230,2610
|
|
20241114,124600,35820245,4230,4225,4230,4225,5
|
|
20241114,124500,35799100,4185,4185,4185,4185,1
|
|
20241114,124400,35794915,4230,4215,4230,4215,506
|
|
20241114,124300,33654725,4215,4215,4215,4215,0
|
|
20241114,124200,33654725,4215,4215,4215,4215,1
|
|
20241114,124100,33650510,4215,4215,4215,4215,0
|
|
20241114,124000,33650510,4215,4215,4215,4215,19
|
|
20241114,123900,33570425,4215,4215,4215,4215,0
|
|
20241114,123800,33570425,4215,4215,4215,4215,0
|
|
20241114,123700,33570425,4215,4215,4215,4215,0
|
|
20241114,123600,33570425,4215,4215,4215,4215,1
|
|
20241114,123500,33566210,4185,4185,4185,4185,0
|
|
20241114,123400,33566210,4185,4215,4220,4185,915
|
|
20241114,123300,29705175,4215,4215,4215,4215,0
|
|
20241114,123200,29705175,4215,4215,4215,4215,0
|
|
20241114,123100,29705175,4215,4215,4215,4215,0
|
|
20241114,123000,29705175,4215,4215,4215,4215,1
|
|
20241114,122900,29700960,4210,4210,4210,4210,0
|
|
20241114,122800,29700960,4210,4210,4210,4210,0
|
|
20241114,122700,29700960,4210,4210,4210,4210,0
|
|
20241114,122600,29700960,4210,4210,4210,4210,0
|
|
20241114,122500,29700960,4210,4210,4210,4210,0
|
|
20241114,122400,29700960,4210,4210,4210,4210,1
|
|
20241114,122300,29696750,4180,4180,4180,4180,0
|
|
20241114,122200,29696750,4180,4180,4180,4180,0
|
|
20241114,122100,29696750,4180,4195,4215,4180,352
|
|
20241114,122000,28214025,4195,4195,4195,4195,0
|
|
20241114,121900,28214025,4195,4195,4195,4195,0
|
|
20241114,121800,28214025,4195,4195,4195,4195,6
|
|
20241114,121700,28188855,4195,4195,4195,4195,0
|
|
20241114,121600,28188855,4195,4195,4195,4195,0
|
|
20241114,121500,28188855,4195,4195,4195,4195,0
|
|
20241114,121400,28188855,4195,4185,4195,4185,100
|
|
20241114,121300,27769375,4185,4185,4185,4185,0
|
|
20241114,121200,27769375,4185,4185,4185,4185,1
|
|
20241114,121100,27765190,4155,4155,4155,4155,0
|
|
20241114,121000,27765190,4155,4185,4185,4155,117
|
|
20241114,120900,27275600,4155,4155,4155,4155,0
|
|
20241114,120800,27275600,4155,4155,4155,4155,0
|
|
20241114,120700,27275600,4155,4155,4155,4155,0
|
|
20241114,120600,27275600,4155,4155,4155,4155,0
|
|
20241114,120500,27275600,4155,4155,4155,4155,0
|
|
20241114,120400,27275600,4155,4155,4155,4155,0
|
|
20241114,120300,27275600,4155,4155,4155,4155,0
|
|
20241114,120200,27275600,4155,4180,4180,4155,9
|
|
20241114,120100,27238015,4195,4195,4195,4195,0
|
|
20241114,120000,27238015,4195,4210,4210,4190,1761
|
|
20241114,115900,19834525,4210,4210,4210,4210,0
|
|
20241114,115800,19834525,4210,4210,4210,4210,55
|
|
20241114,115700,19602975,4210,4210,4210,4210,0
|
|
20241114,115600,19602975,4210,4210,4210,4210,0
|
|
20241114,115500,19602975,4210,4210,4210,4210,0
|
|
20241114,115400,19602975,4210,4210,4210,4210,0
|
|
20241114,115300,19602975,4210,4210,4210,4210,0
|
|
20241114,115200,19602975,4210,4210,4210,4210,0
|
|
20241114,115100,19602975,4210,4210,4210,4210,0
|
|
20241114,115000,19602975,4210,4210,4210,4210,57
|
|
20241114,114900,19363005,4210,4210,4210,4210,0
|
|
20241114,114800,19363005,4210,4210,4210,4210,0
|
|
20241114,114700,19363005,4210,4210,4210,4210,52
|
|
20241114,114600,19144085,4210,4210,4210,4210,0
|
|
20241114,114500,19144085,4210,4210,4210,4210,0
|
|
20241114,114400,19144085,4210,4210,4210,4210,0
|
|
20241114,114300,19144085,4210,4210,4210,4210,0
|
|
20241114,114200,19144085,4210,4210,4210,4210,0
|
|
20241114,114100,19144085,4210,4210,4210,4210,0
|
|
20241114,114000,19144085,4210,4210,4210,4210,0
|
|
20241114,113900,19144085,4210,4215,4215,4210,689
|
|
20241114,113800,16241760,4230,4230,4230,4230,0
|
|
20241114,113700,16241760,4230,4230,4230,4230,0
|
|
20241114,113600,16241760,4230,4230,4230,4230,1
|
|
20241114,113500,16237530,4215,4215,4215,4215,0
|
|
20241114,113400,16237530,4215,4215,4215,4215,0
|
|
20241114,113300,16237530,4215,4215,4215,4215,72
|
|
20241114,113200,15934050,4215,4215,4215,4215,0
|
|
20241114,113100,15934050,4215,4215,4215,4215,0
|
|
20241114,113000,15934050,4215,4215,4215,4215,0
|
|
20241114,112900,15934050,4215,4215,4215,4215,0
|
|
20241114,112800,15934050,4215,4215,4215,4215,0
|
|
20241114,112700,15934050,4215,4230,4230,4215,227
|
|
20241114,112600,14974215,4240,4240,4240,4240,0
|
|
20241114,112500,14974215,4240,4240,4240,4240,0
|
|
20241114,112400,14974215,4240,4240,4240,4240,0
|
|
20241114,112300,14974215,4240,4240,4240,4240,0
|
|
20241114,112200,14974215,4240,4240,4240,4240,0
|
|
20241114,112100,14974215,4240,4240,4240,4240,0
|
|
20241114,112000,14974215,4240,4240,4240,4240,0
|
|
20241114,111900,14974215,4240,4240,4240,4240,0
|
|
20241114,111800,14974215,4240,4240,4240,4240,0
|
|
20241114,111700,14974215,4240,4240,4240,4240,0
|
|
20241114,111600,14974215,4240,4240,4240,4240,0
|
|
20241114,111500,14974215,4240,4240,4240,4240,0
|
|
20241114,111400,14974215,4240,4240,4240,4240,0
|
|
20241114,111300,14974215,4240,4240,4240,4240,0
|
|
20241114,111200,14974215,4240,4240,4240,4240,0
|
|
20241114,111100,14974215,4240,4240,4240,4240,0
|
|
20241114,111000,14974215,4240,4240,4240,4240,0
|
|
20241114,110900,14974215,4240,4240,4240,4240,0
|
|
20241114,110800,14974215,4240,4240,4240,4240,0
|
|
20241114,110700,14974215,4240,4240,4240,4240,0
|
|
20241114,110600,14974215,4240,4240,4240,4240,0
|
|
20241114,110500,14974215,4240,4240,4240,4240,0
|
|
20241114,110400,14974215,4240,4240,4240,4240,1
|
|
20241114,110300,14969975,4230,4230,4230,4230,0
|
|
20241114,110200,14969975,4230,4230,4230,4230,0
|
|
20241114,110100,14969975,4230,4230,4230,4230,0
|
|
20241114,110000,14969975,4230,4230,4230,4230,0
|
|
20241114,105900,14969975,4230,4230,4230,4230,0
|
|
20241114,105800,14969975,4230,4230,4230,4230,0
|
|
20241114,105700,14969975,4230,4230,4230,4230,0
|
|
20241114,105600,14969975,4230,4230,4230,4230,0
|
|
20241114,105500,14969975,4230,4230,4230,4230,0
|
|
20241114,105400,14969975,4230,4230,4230,4230,1497
|
|
20241114,105300,8637665,4240,4240,4240,4240,90
|
|
20241114,105200,8256065,4240,4240,4240,4240,0
|
|
20241114,105100,8256065,4240,4240,4240,4240,0
|
|
20241114,105000,8256065,4240,4240,4240,4240,0
|
|
20241114,104900,8256065,4240,4240,4240,4240,0
|
|
20241114,104800,8256065,4240,4255,4255,4240,1033
|
|
20241114,104700,3870930,4295,4295,4295,4295,0
|
|
20241114,104600,3870930,4295,4295,4295,4295,0
|
|
20241114,104500,3870930,4295,4295,4295,4295,0
|
|
20241114,104400,3870930,4295,4295,4295,4295,7
|
|
20241114,104300,3840865,4295,4295,4295,4295,5
|
|
20241114,104200,3819390,4250,4250,4250,4250,0
|
|
20241114,104100,3819390,4250,4250,4250,4250,0
|
|
20241114,104000,3819390,4250,4260,4260,4250,200
|
|
20241114,103900,2969305,4300,4295,4300,4295,10
|
|
20241114,103800,2926350,4325,4325,4325,4325,0
|
|
20241114,103700,2926350,4325,4325,4325,4325,0
|
|
20241114,103600,2926350,4325,4325,4325,4325,0
|
|
20241114,103500,2926350,4325,4265,4325,4265,2
|
|
20241114,103400,2917760,4330,4330,4330,4330,0
|
|
20241114,103300,2917760,4330,4330,4330,4330,0
|
|
20241114,103200,2917760,4330,4330,4330,4330,0
|
|
20241114,103100,2917760,4330,4330,4330,4330,0
|
|
20241114,103000,2917760,4330,4325,4330,4325,45
|
|
20241114,102900,2723110,4260,4260,4260,4260,50
|
|
20241114,102800,2510110,4255,4255,4255,4255,0
|
|
20241114,102700,2510110,4255,4255,4255,4255,0
|
|
20241114,102600,2510110,4255,4255,4255,4255,0
|
|
20241114,102500,2510110,4255,4255,4255,4255,0
|
|
20241114,102400,2510110,4255,4255,4255,4255,0
|
|
20241114,102300,2510110,4255,4255,4255,4255,0
|
|
20241114,102200,2510110,4255,4255,4255,4255,0
|
|
20241114,102100,2510110,4255,4255,4255,4255,0
|
|
20241114,102000,2510110,4255,4255,4255,4255,0
|
|
20241114,101900,2510110,4255,4255,4255,4255,0
|
|
20241114,101800,2510110,4255,4255,4255,4255,0
|
|
20241114,101700,2510110,4255,4255,4255,4255,0
|
|
20241114,101600,2510110,4255,4255,4255,4255,0
|
|
20241114,101500,2510110,4255,4255,4255,4255,0
|
|
20241114,101400,2510110,4255,4255,4255,4255,0
|
|
20241114,101300,2510110,4255,4255,4255,4255,0
|
|
20241114,101200,2510110,4255,4255,4255,4255,0
|
|
20241114,101100,2510110,4255,4255,4255,4255,0
|
|
20241114,101000,2510110,4255,4255,4255,4255,0
|
|
20241114,100900,2510110,4255,4255,4255,4250,505
|
|
20241114,100800,361360,4350,4350,4350,4350,0
|
|
20241114,100700,361360,4350,4350,4350,4350,0
|
|
20241114,100600,361360,4350,4350,4350,4350,0
|
|
20241114,100500,361360,4350,4350,4350,4350,5
|
|
20241114,100400,339610,4245,4245,4245,4245,0
|
|
20241114,100300,339610,4245,4245,4245,4245,49
|
|
20241114,100200,131605,4245,4250,4250,4245,13
|
|
20241114,100100,76410,4245,4245,4245,4245,0
|
|
20241114,100000,76410,4245,4245,4245,4245,18
|