636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,193300,14114470,4595,4595,4595,4595,27
|
|
20241104,193200,14114470,4595,4595,4595,4595,0
|
|
20241104,193100,14114470,4595,4595,4595,4595,0
|
|
20241104,193000,14114470,4595,4595,4595,4595,0
|
|
20241104,192900,14114470,4595,4595,4595,4595,0
|
|
20241104,192800,14114470,4595,4595,4595,4595,0
|
|
20241104,192700,14114470,4595,4595,4595,4595,0
|
|
20241104,192600,14114470,4595,4595,4595,4595,0
|
|
20241104,192500,14114470,4595,4595,4595,4595,0
|
|
20241104,192400,14114470,4595,4595,4595,4595,0
|
|
20241104,192300,14114470,4595,4595,4595,4595,0
|
|
20241104,192200,14114470,4595,4595,4595,4595,0
|
|
20241104,192100,14114470,4595,4595,4595,4595,0
|
|
20241104,192000,14114470,4595,4595,4595,4595,0
|
|
20241104,191900,14114470,4595,4595,4595,4595,0
|
|
20241104,191800,14114470,4595,4595,4595,4595,0
|
|
20241104,191700,14114470,4595,4595,4595,4595,0
|
|
20241104,191600,14114470,4595,4595,4595,4595,0
|
|
20241104,191500,14114470,4595,4595,4595,4595,0
|
|
20241104,191400,14114470,4595,4595,4595,4595,0
|
|
20241104,191300,14114470,4595,4595,4595,4595,0
|
|
20241104,191200,14114470,4595,4595,4595,4595,0
|
|
20241104,191100,14114470,4595,4595,4595,4595,0
|
|
20241104,191000,14114470,4595,4595,4595,4595,0
|
|
20241104,190900,14114470,4595,4595,4595,4595,0
|
|
20241104,190800,14114470,4595,4595,4595,4595,0
|
|
20241104,190700,14114470,4595,4595,4595,4595,0
|
|
20241104,190600,14114470,4595,4595,4595,4595,0
|
|
20241104,190500,14114470,4595,4595,4595,4595,0
|
|
20241104,190400,14114470,4595,4595,4595,4595,0
|
|
20241104,190300,14114470,4595,4595,4595,4595,27
|
|
20241104,190200,14114470,4595,4595,4595,4595,0
|
|
20241104,190100,14114470,4595,4595,4595,4595,0
|
|
20241104,190000,14114470,4595,4595,4595,4595,0
|
|
20241104,185900,14114470,4595,4595,4595,4595,0
|
|
20241104,185800,14114470,4595,4595,4595,4595,0
|
|
20241104,185700,14114470,4595,4595,4595,4595,0
|
|
20241104,185600,14114470,4595,4595,4595,4595,0
|
|
20241104,185500,14114470,4595,4595,4595,4595,0
|
|
20241104,185400,14114470,4595,4595,4595,4595,0
|
|
20241104,185300,14114470,4595,4595,4595,4595,0
|
|
20241104,185200,14114470,4595,4595,4595,4595,0
|
|
20241104,185100,14114470,4595,4595,4595,4595,0
|
|
20241104,185000,14114470,4595,4595,4595,4595,0
|
|
20241104,184900,14114470,4595,4595,4595,4595,0
|
|
20241104,184800,14114470,4595,4595,4595,4595,0
|
|
20241104,184700,14114470,4595,4595,4595,4595,0
|
|
20241104,184600,14114470,4595,4595,4595,4595,0
|
|
20241104,184500,14114470,4595,4595,4595,4595,0
|
|
20241104,184400,14114470,4595,4595,4595,4595,0
|
|
20241104,184300,14114470,4595,4595,4595,4595,0
|
|
20241104,184200,14114470,4595,4595,4595,4595,0
|
|
20241104,184100,14114470,4595,4595,4595,4595,0
|
|
20241104,184000,14114470,4595,4595,4595,4595,0
|
|
20241104,183900,14114470,4595,4595,4595,4595,0
|
|
20241104,183800,14114470,4595,4595,4595,4595,0
|
|
20241104,183700,14114470,4595,4595,4595,4595,0
|
|
20241104,183600,14114470,4595,4595,4595,4595,0
|
|
20241104,183500,14114470,4595,4595,4595,4595,0
|
|
20241104,183400,14114470,4595,4595,4595,4595,0
|
|
20241104,183300,14114470,4595,4595,4595,4595,27
|
|
20241104,183200,14114470,4595,4595,4595,4595,0
|
|
20241104,183100,14114470,4595,4595,4595,4595,0
|
|
20241104,183000,14114470,4595,4595,4595,4595,0
|
|
20241104,182900,14114470,4595,4595,4595,4595,0
|
|
20241104,182800,14114470,4595,4595,4595,4595,0
|
|
20241104,182700,14114470,4595,4595,4595,4595,0
|
|
20241104,182600,14114470,4595,4595,4595,4595,0
|
|
20241104,182500,14114470,4595,4595,4595,4595,0
|
|
20241104,182400,14114470,4595,4595,4595,4595,0
|
|
20241104,182300,14114470,4595,4595,4595,4595,0
|
|
20241104,182200,14114470,4595,4595,4595,4595,0
|
|
20241104,182100,14114470,4595,4595,4595,4595,0
|
|
20241104,182000,14114470,4595,4595,4595,4595,0
|
|
20241104,181900,14114470,4595,4595,4595,4595,0
|
|
20241104,181800,14114470,4595,4595,4595,4595,0
|
|
20241104,181700,14114470,4595,4595,4595,4595,0
|
|
20241104,181600,14114470,4595,4595,4595,4595,0
|
|
20241104,181500,14114470,4595,4595,4595,4595,0
|
|
20241104,181400,14114470,4595,4595,4595,4595,0
|
|
20241104,181300,14114470,4595,4595,4595,4595,0
|
|
20241104,181200,14114470,4595,4595,4595,4595,0
|
|
20241104,181100,14114470,4595,4595,4595,4595,0
|
|
20241104,181000,14114470,4595,4595,4595,4595,0
|
|
20241104,180900,14114470,4595,4595,4595,4595,0
|
|
20241104,180800,14114470,4595,4595,4595,4595,0
|
|
20241104,180700,14114470,4595,4595,4595,4595,0
|
|
20241104,180600,14114470,4595,4595,4595,4595,0
|
|
20241104,180500,14114470,4595,4595,4595,4595,0
|
|
20241104,180400,14114470,4595,4595,4595,4595,0
|
|
20241104,180300,14114470,4595,4595,4595,4595,27
|
|
20241104,180200,14114470,4595,4595,4595,4595,0
|
|
20241104,180100,14114470,4595,4595,4595,4595,0
|
|
20241104,180000,14114470,4595,4595,4595,4595,0
|
|
20241104,175900,14114470,4595,4595,4595,4595,0
|
|
20241104,175800,14114470,4595,4595,4595,4595,0
|
|
20241104,175700,14114470,4595,4595,4595,4595,0
|
|
20241104,175600,14114470,4595,4595,4595,4595,0
|
|
20241104,175500,14114470,4595,4595,4595,4595,0
|
|
20241104,175400,14114470,4595,4595,4595,4595,0
|
|
20241104,175300,14114470,4595,4595,4595,4595,0
|
|
20241104,175200,14114470,4595,4595,4595,4595,0
|
|
20241104,175100,14114470,4595,4595,4595,4595,0
|
|
20241104,175000,14114470,4595,4595,4595,4595,0
|
|
20241104,174900,14114470,4595,4595,4595,4595,0
|
|
20241104,174800,14114470,4595,4595,4595,4595,0
|
|
20241104,174700,14114470,4595,4595,4595,4595,0
|
|
20241104,174600,14114470,4595,4595,4595,4595,0
|
|
20241104,174500,14114470,4595,4595,4595,4595,0
|
|
20241104,174400,14114470,4595,4595,4595,4595,0
|
|
20241104,174300,14114470,4595,4595,4595,4595,0
|
|
20241104,174200,14114470,4595,4595,4595,4595,0
|
|
20241104,174100,14114470,4595,4595,4595,4595,0
|
|
20241104,174000,14114470,4595,4595,4595,4595,0
|
|
20241104,173900,14114470,4595,4595,4595,4595,0
|
|
20241104,173800,14114470,4595,4595,4595,4595,0
|
|
20241104,173700,14114470,4595,4595,4595,4595,0
|
|
20241104,173600,14114470,4595,4595,4595,4595,0
|
|
20241104,173500,14114470,4595,4595,4595,4595,0
|
|
20241104,173400,14114470,4595,4595,4595,4595,0
|
|
20241104,173300,14114470,4595,4595,4595,4595,27
|
|
20241104,173200,14114470,4595,4595,4595,4595,0
|
|
20241104,173100,14114470,4595,4595,4595,4595,0
|
|
20241104,173000,14114470,4595,4595,4595,4595,0
|
|
20241104,172900,14114470,4595,4595,4595,4595,0
|
|
20241104,172800,14114470,4595,4595,4595,4595,0
|
|
20241104,172700,14114470,4595,4595,4595,4595,0
|
|
20241104,172600,14114470,4595,4595,4595,4595,0
|
|
20241104,172500,14114470,4595,4595,4595,4595,0
|
|
20241104,172400,14114470,4595,4595,4595,4595,0
|
|
20241104,172300,14114470,4595,4595,4595,4595,0
|
|
20241104,172200,14114470,4595,4595,4595,4595,0
|
|
20241104,172100,14114470,4595,4595,4595,4595,0
|
|
20241104,172000,14114470,4595,4595,4595,4595,0
|
|
20241104,171900,14114470,4595,4595,4595,4595,0
|
|
20241104,171800,14114470,4595,4595,4595,4595,0
|
|
20241104,171700,14114470,4595,4595,4595,4595,0
|
|
20241104,171600,14114470,4595,4595,4595,4595,0
|
|
20241104,171500,14114470,4595,4595,4595,4595,0
|
|
20241104,171400,14114470,4595,4595,4595,4595,0
|
|
20241104,171300,14114470,4595,4595,4595,4595,0
|
|
20241104,171200,14114470,4595,4595,4595,4595,0
|
|
20241104,171100,14114470,4595,4595,4595,4595,0
|
|
20241104,171000,14114470,4595,4595,4595,4595,0
|
|
20241104,170900,14114470,4595,4595,4595,4595,0
|
|
20241104,170800,14114470,4595,4595,4595,4595,0
|
|
20241104,170700,14114470,4595,4595,4595,4595,0
|
|
20241104,170600,14114470,4595,4595,4595,4595,0
|
|
20241104,170500,14114470,4595,4595,4595,4595,0
|
|
20241104,170400,14114470,4595,4595,4595,4595,0
|
|
20241104,170300,14114470,4595,4595,4595,4595,27
|
|
20241104,170200,14114470,4595,4595,4595,4595,0
|
|
20241104,170100,14114470,4595,4595,4595,4595,0
|
|
20241104,170000,14114470,4595,4595,4595,4595,0
|
|
20241104,165900,14114470,4595,4595,4595,4595,0
|
|
20241104,165800,14114470,4595,4595,4595,4595,0
|
|
20241104,165700,14114470,4595,4595,4595,4595,0
|
|
20241104,165600,14114470,4595,4595,4595,4595,0
|
|
20241104,165500,14114470,4595,4595,4595,4595,0
|
|
20241104,165400,14114470,4595,4595,4595,4595,0
|
|
20241104,165300,14114470,4595,4595,4595,4595,0
|
|
20241104,165200,14114470,4595,4595,4595,4595,0
|
|
20241104,165100,14114470,4595,4595,4595,4595,0
|
|
20241104,165000,14114470,4595,4595,4595,4595,0
|
|
20241104,164900,14114470,4595,4595,4595,4595,0
|
|
20241104,164800,14114470,4595,4595,4595,4595,0
|
|
20241104,164700,14114470,4595,4595,4595,4595,0
|
|
20241104,164600,14114470,4595,4595,4595,4595,0
|
|
20241104,164500,14114470,4595,4595,4595,4595,0
|
|
20241104,164400,14114470,4595,4595,4595,4595,0
|
|
20241104,164300,14114470,4595,4595,4595,4595,0
|
|
20241104,164200,14114470,4595,4595,4595,4595,0
|
|
20241104,164100,14114470,4595,4595,4595,4595,0
|
|
20241104,164000,14114470,4595,4595,4595,4595,0
|
|
20241104,163900,14114470,4595,4595,4595,4595,0
|
|
20241104,163800,14114470,4595,4595,4595,4595,0
|
|
20241104,163700,14114470,4595,4595,4595,4595,0
|
|
20241104,163600,14114470,4595,4595,4595,4595,0
|
|
20241104,163500,14114470,4595,4595,4595,4595,0
|
|
20241104,163400,14114470,4595,4595,4595,4595,0
|
|
20241104,163300,14114470,4595,4595,4595,4595,27
|
|
20241104,163200,14114470,4595,4595,4595,4595,0
|
|
20241104,163100,14114470,4595,4595,4595,4595,0
|
|
20241104,163000,14114470,4595,4595,4595,4595,0
|
|
20241104,162900,14114470,4595,4595,4595,4595,0
|
|
20241104,162800,14114470,4595,4595,4595,4595,0
|
|
20241104,162700,14114470,4595,4595,4595,4595,0
|
|
20241104,162600,14114470,4595,4595,4595,4595,0
|
|
20241104,162500,14114470,4595,4595,4595,4595,0
|
|
20241104,162400,14114470,4595,4595,4595,4595,0
|
|
20241104,162300,14114470,4595,4595,4595,4595,0
|
|
20241104,162200,14114470,4595,4595,4595,4595,0
|
|
20241104,162100,14114470,4595,4595,4595,4595,0
|
|
20241104,162000,14114470,4595,4595,4595,4595,0
|
|
20241104,161900,14114470,4595,4595,4595,4595,0
|
|
20241104,161800,14114470,4595,4595,4595,4595,0
|
|
20241104,161700,14114470,4595,4595,4595,4595,0
|
|
20241104,161600,14114470,4595,4595,4595,4595,0
|
|
20241104,161500,14114470,4595,4595,4595,4595,0
|
|
20241104,161400,14114470,4595,4595,4595,4595,0
|
|
20241104,161300,14114470,4595,4595,4595,4595,0
|
|
20241104,161200,14114470,4595,4595,4595,4595,0
|
|
20241104,161100,14114470,4595,4595,4595,4595,0
|
|
20241104,161000,14114470,4595,4595,4595,4595,0
|
|
20241104,160900,14114470,4595,4595,4595,4595,0
|
|
20241104,160800,14114470,4595,4595,4595,4595,0
|
|
20241104,160700,14114470,4595,4595,4595,4595,0
|
|
20241104,160600,14114470,4595,4595,4595,4595,0
|
|
20241104,160500,14114470,4595,4595,4595,4595,0
|
|
20241104,160400,14114470,4595,4595,4595,4595,0
|
|
20241104,160300,14114470,4595,4595,4595,4595,27
|
|
20241104,160200,14114470,4595,4595,4595,4595,0
|
|
20241104,160100,14114470,4595,4595,4595,4595,0
|
|
20241104,160000,14114470,4595,4595,4595,4595,0
|
|
20241104,155900,14114470,4595,4595,4595,4595,0
|
|
20241104,155800,14114470,4595,4595,4595,4595,0
|
|
20241104,155700,14114470,4595,4595,4595,4595,0
|
|
20241104,155600,14114470,4595,4595,4595,4595,0
|
|
20241104,155500,14114470,4595,4595,4595,4595,0
|
|
20241104,155400,14114470,4595,4595,4595,4595,0
|
|
20241104,155300,14114470,4595,4595,4595,4595,0
|
|
20241104,155200,14114470,4595,4595,4595,4595,0
|
|
20241104,155100,14114470,4595,4595,4595,4595,0
|
|
20241104,155000,14114470,4595,4595,4595,4595,0
|
|
20241104,154900,14114470,4595,4595,4595,4595,0
|
|
20241104,154800,14114470,4595,4595,4595,4595,0
|
|
20241104,154700,14114470,4595,4595,4595,4595,0
|
|
20241104,154600,14114470,4595,4595,4595,4595,0
|
|
20241104,154500,14114470,4595,4595,4595,4595,0
|
|
20241104,154400,14114470,4595,4595,4595,4595,0
|
|
20241104,154300,14114470,4595,4595,4595,4595,0
|
|
20241104,154200,14114470,4595,4595,4595,4595,0
|
|
20241104,154100,14114470,4595,4595,4595,4595,0
|
|
20241104,154000,14114470,4595,4595,4595,4595,0
|
|
20241104,153900,14114470,4595,4595,4595,4595,0
|
|
20241104,153800,14114470,4595,4595,4595,4595,0
|
|
20241104,153700,14114470,4595,4595,4595,4595,0
|
|
20241104,153600,14114470,4595,4595,4595,4595,0
|
|
20241104,153500,14114470,4595,4595,4595,4595,0
|
|
20241104,153400,14114470,4595,4595,4595,4595,0
|
|
20241104,153300,14114470,4595,4595,4595,4595,27
|
|
20241104,153200,14114470,4595,4595,4595,4595,0
|
|
20241104,153100,14114470,4595,4595,4595,4595,0
|
|
20241104,153000,14114470,4595,4595,4595,4595,27
|
|
20241104,152900,13990405,4595,4595,4595,4595,0
|
|
20241104,152800,13990405,4595,4595,4595,4595,0
|
|
20241104,152700,13990405,4595,4595,4595,4595,0
|
|
20241104,152600,13990405,4595,4595,4595,4595,0
|
|
20241104,152500,13990405,4595,4595,4595,4595,0
|
|
20241104,152400,13990405,4595,4595,4595,4595,0
|
|
20241104,152300,13990405,4595,4595,4595,4595,0
|
|
20241104,152200,13990405,4595,4595,4595,4595,0
|
|
20241104,152100,13990405,4595,4595,4595,4595,0
|
|
20241104,152000,13990405,4595,4595,4595,4595,0
|
|
20241104,151900,13990405,4595,4595,4595,4595,0
|
|
20241104,151800,13990405,4595,4595,4595,4595,0
|
|
20241104,151700,13990405,4595,4595,4595,4595,1
|
|
20241104,151600,13985810,4590,4590,4590,4590,0
|
|
20241104,151500,13985810,4590,4590,4590,4590,0
|
|
20241104,151400,13985810,4590,4590,4590,4590,0
|
|
20241104,151300,13985810,4590,4590,4590,4590,0
|
|
20241104,151200,13985810,4590,4590,4590,4590,0
|
|
20241104,151100,13985810,4590,4590,4590,4590,0
|
|
20241104,151000,13985810,4590,4590,4590,4590,0
|
|
20241104,150900,13985810,4590,4590,4590,4590,0
|
|
20241104,150800,13985810,4590,4590,4590,4590,0
|
|
20241104,150700,13985810,4590,4590,4590,4590,0
|
|
20241104,150600,13985810,4590,4590,4590,4590,24
|
|
20241104,150500,13875650,4590,4590,4590,4590,0
|
|
20241104,150400,13875650,4590,4590,4590,4590,0
|
|
20241104,150300,13875650,4590,4590,4590,4590,30
|
|
20241104,150200,13737950,4590,4590,4590,4590,0
|
|
20241104,150100,13737950,4590,4580,4590,4580,5
|
|
20241104,150000,13715030,4595,4595,4595,4595,0
|
|
20241104,145900,13715030,4595,4595,4595,4595,0
|
|
20241104,145800,13715030,4595,4595,4595,4595,0
|
|
20241104,145700,13715030,4595,4595,4595,4595,0
|
|
20241104,145600,13715030,4595,4595,4595,4595,1
|
|
20241104,145500,13710435,4575,4575,4575,4575,0
|
|
20241104,145400,13710435,4575,4575,4575,4575,0
|
|
20241104,145300,13710435,4575,4575,4575,4575,0
|
|
20241104,145200,13710435,4575,4580,4580,4575,316
|
|
20241104,145100,12263700,4580,4580,4580,4580,0
|
|
20241104,145000,12263700,4580,4580,4580,4580,0
|
|
20241104,144900,12263700,4580,4580,4580,4580,1
|
|
20241104,144800,12259120,4595,4595,4595,4595,0
|
|
20241104,144700,12259120,4595,4595,4595,4595,0
|
|
20241104,144600,12259120,4595,4595,4595,4595,0
|
|
20241104,144500,12259120,4595,4595,4595,4595,0
|
|
20241104,144400,12259120,4595,4595,4595,4595,0
|
|
20241104,144300,12259120,4595,4595,4595,4595,0
|
|
20241104,144200,12259120,4595,4595,4595,4595,0
|
|
20241104,144100,12259120,4595,4595,4595,4595,0
|
|
20241104,144000,12259120,4595,4595,4595,4595,0
|
|
20241104,143900,12259120,4595,4595,4595,4595,0
|
|
20241104,143800,12259120,4595,4595,4595,4595,0
|
|
20241104,143700,12259120,4595,4595,4595,4595,0
|
|
20241104,143600,12259120,4595,4595,4595,4595,0
|
|
20241104,143500,12259120,4595,4595,4595,4595,0
|
|
20241104,143400,12259120,4595,4595,4595,4595,0
|
|
20241104,143300,12259120,4595,4595,4595,4595,0
|
|
20241104,143200,12259120,4595,4595,4595,4595,1
|
|
20241104,143100,12254525,4595,4595,4595,4595,0
|
|
20241104,143000,12254525,4595,4595,4595,4595,0
|
|
20241104,142900,12254525,4595,4595,4595,4595,0
|
|
20241104,142800,12254525,4595,4595,4595,4595,0
|
|
20241104,142700,12254525,4595,4595,4595,4595,0
|
|
20241104,142600,12254525,4595,4595,4595,4595,0
|
|
20241104,142500,12254525,4595,4595,4595,4595,0
|
|
20241104,142400,12254525,4595,4595,4595,4595,0
|
|
20241104,142300,12254525,4595,4595,4595,4595,0
|
|
20241104,142200,12254525,4595,4595,4595,4595,0
|
|
20241104,142100,12254525,4595,4590,4595,4590,109
|
|
20241104,142000,11753675,4580,4580,4580,4580,0
|
|
20241104,141900,11753675,4580,4580,4580,4580,0
|
|
20241104,141800,11753675,4580,4580,4580,4580,0
|
|
20241104,141700,11753675,4580,4580,4580,4580,0
|
|
20241104,141600,11753675,4580,4585,4585,4580,104
|
|
20241104,141500,11277305,4590,4590,4590,4590,0
|
|
20241104,141400,11277305,4590,4590,4590,4590,0
|
|
20241104,141300,11277305,4590,4590,4590,4590,86
|
|
20241104,141200,10882565,4595,4595,4595,4595,0
|
|
20241104,141100,10882565,4595,4595,4595,4595,0
|
|
20241104,141000,10882565,4595,4595,4595,4595,0
|
|
20241104,140900,10882565,4595,4595,4595,4595,0
|
|
20241104,140800,10882565,4595,4595,4595,4595,0
|
|
20241104,140700,10882565,4595,4595,4595,4595,0
|
|
20241104,140600,10882565,4595,4595,4595,4595,0
|
|
20241104,140500,10882565,4595,4595,4595,4595,175
|
|
20241104,140400,10078440,4600,4600,4600,4600,0
|
|
20241104,140300,10078440,4600,4600,4600,4600,0
|
|
20241104,140200,10078440,4600,4600,4600,4600,1
|
|
20241104,140100,10073840,4595,4595,4595,4595,0
|
|
20241104,140000,10073840,4595,4595,4595,4595,0
|
|
20241104,135900,10073840,4595,4595,4595,4595,0
|
|
20241104,135800,10073840,4595,4595,4595,4595,0
|
|
20241104,135700,10073840,4595,4595,4595,4595,125
|
|
20241104,135600,9499465,4600,4600,4600,4600,0
|
|
20241104,135500,9499465,4600,4600,4600,4600,0
|
|
20241104,135400,9499465,4600,4600,4600,4600,0
|
|
20241104,135300,9499465,4600,4600,4600,4600,0
|
|
20241104,135200,9499465,4600,4600,4600,4600,0
|
|
20241104,135100,9499465,4600,4600,4600,4600,0
|
|
20241104,135000,9499465,4600,4600,4600,4600,0
|
|
20241104,134900,9499465,4600,4600,4600,4600,0
|
|
20241104,134800,9499465,4600,4600,4600,4600,0
|
|
20241104,134700,9499465,4600,4600,4600,4600,0
|
|
20241104,134600,9499465,4600,4600,4600,4600,0
|
|
20241104,134500,9499465,4600,4600,4600,4600,0
|
|
20241104,134400,9499465,4600,4600,4600,4600,0
|
|
20241104,134300,9499465,4600,4600,4600,4600,0
|
|
20241104,134200,9499465,4600,4600,4600,4600,0
|
|
20241104,134100,9499465,4600,4600,4600,4600,0
|
|
20241104,134000,9499465,4600,4600,4600,4600,0
|
|
20241104,133900,9499465,4600,4600,4600,4600,0
|
|
20241104,133800,9499465,4600,4600,4600,4600,0
|
|
20241104,133700,9499465,4600,4600,4600,4600,0
|
|
20241104,133600,9499465,4600,4600,4600,4600,0
|
|
20241104,133500,9499465,4600,4600,4600,4600,0
|
|
20241104,133400,9499465,4600,4600,4600,4600,0
|
|
20241104,133300,9499465,4600,4600,4600,4600,0
|
|
20241104,133200,9499465,4600,4600,4600,4600,0
|
|
20241104,133100,9499465,4600,4600,4600,4600,0
|
|
20241104,133000,9499465,4600,4600,4600,4600,0
|
|
20241104,132900,9499465,4600,4600,4600,4600,0
|
|
20241104,132800,9499465,4600,4600,4600,4600,0
|
|
20241104,132700,9499465,4600,4600,4600,4600,0
|
|
20241104,132600,9499465,4600,4600,4600,4600,0
|
|
20241104,132500,9499465,4600,4600,4600,4600,0
|
|
20241104,132400,9499465,4600,4600,4600,4600,0
|
|
20241104,132300,9499465,4600,4600,4600,4600,0
|
|
20241104,132200,9499465,4600,4600,4600,4600,0
|
|
20241104,132100,9499465,4600,4600,4600,4600,0
|
|
20241104,132000,9499465,4600,4600,4600,4600,0
|
|
20241104,131900,9499465,4600,4600,4600,4600,0
|
|
20241104,131800,9499465,4600,4600,4600,4600,0
|
|
20241104,131700,9499465,4600,4600,4600,4600,0
|
|
20241104,131600,9499465,4600,4600,4600,4600,0
|
|
20241104,131500,9499465,4600,4600,4600,4600,0
|
|
20241104,131400,9499465,4600,4600,4600,4600,0
|
|
20241104,131300,9499465,4600,4600,4600,4600,0
|
|
20241104,131200,9499465,4600,4600,4600,4600,0
|
|
20241104,131100,9499465,4600,4600,4600,4600,0
|
|
20241104,131000,9499465,4600,4600,4600,4600,0
|
|
20241104,130900,9499465,4600,4600,4600,4600,0
|
|
20241104,130800,9499465,4600,4600,4600,4600,0
|
|
20241104,130700,9499465,4600,4600,4600,4600,0
|
|
20241104,130600,9499465,4600,4600,4600,4600,0
|
|
20241104,130500,9499465,4600,4600,4600,4600,0
|
|
20241104,130400,9499465,4600,4600,4600,4600,0
|
|
20241104,130300,9499465,4600,4600,4600,4600,0
|
|
20241104,130200,9499465,4600,4600,4600,4600,0
|
|
20241104,130100,9499465,4600,4600,4600,4600,0
|
|
20241104,130000,9499465,4600,4600,4600,4600,0
|
|
20241104,125900,9499465,4600,4600,4600,4600,0
|
|
20241104,125800,9499465,4600,4600,4600,4600,0
|
|
20241104,125700,9499465,4600,4600,4600,4600,0
|
|
20241104,125600,9499465,4600,4600,4600,4600,0
|
|
20241104,125500,9499465,4600,4600,4600,4600,0
|
|
20241104,125400,9499465,4600,4600,4600,4600,0
|
|
20241104,125300,9499465,4600,4600,4600,4600,0
|
|
20241104,125200,9499465,4600,4600,4600,4600,1
|
|
20241104,125100,9494865,4580,4580,4580,4580,10
|
|
20241104,125000,9449065,4600,4600,4600,4600,3
|
|
20241104,124900,9435265,4600,4600,4600,4600,0
|
|
20241104,124800,9435265,4600,4600,4600,4600,0
|
|
20241104,124700,9435265,4600,4600,4600,4600,0
|
|
20241104,124600,9435265,4600,4600,4600,4600,0
|
|
20241104,124500,9435265,4600,4600,4600,4600,0
|
|
20241104,124400,9435265,4600,4600,4600,4600,3
|
|
20241104,124300,9421465,4600,4600,4600,4600,0
|
|
20241104,124200,9421465,4600,4600,4600,4600,0
|
|
20241104,124100,9421465,4600,4600,4600,4600,0
|
|
20241104,124000,9421465,4600,4600,4600,4600,0
|
|
20241104,123900,9421465,4600,4600,4600,4600,0
|
|
20241104,123800,9421465,4600,4600,4600,4600,0
|
|
20241104,123700,9421465,4600,4600,4600,4600,0
|
|
20241104,123600,9421465,4600,4600,4600,4600,0
|
|
20241104,123500,9421465,4600,4600,4600,4600,0
|
|
20241104,123400,9421465,4600,4600,4600,4600,0
|
|
20241104,123300,9421465,4600,4600,4600,4600,6
|
|
20241104,123200,9393865,4580,4580,4580,4580,132
|
|
20241104,123100,8789305,4600,4600,4600,4600,0
|
|
20241104,123000,8789305,4600,4600,4600,4600,1
|
|
20241104,122900,8784705,4580,4580,4580,4580,0
|
|
20241104,122800,8784705,4580,4580,4580,4580,0
|
|
20241104,122700,8784705,4580,4580,4580,4580,0
|
|
20241104,122600,8784705,4580,4580,4580,4580,0
|
|
20241104,122500,8784705,4580,4580,4580,4580,0
|
|
20241104,122400,8784705,4580,4580,4580,4580,0
|
|
20241104,122300,8784705,4580,4580,4580,4580,0
|
|
20241104,122200,8784705,4580,4580,4580,4580,0
|
|
20241104,122100,8784705,4580,4580,4580,4580,0
|
|
20241104,122000,8784705,4580,4580,4580,4580,0
|
|
20241104,121900,8784705,4580,4580,4580,4580,0
|
|
20241104,121800,8784705,4580,4580,4580,4580,0
|
|
20241104,121700,8784705,4580,4580,4580,4580,50
|
|
20241104,121600,8555705,4580,4580,4580,4580,0
|
|
20241104,121500,8555705,4580,4580,4580,4580,0
|
|
20241104,121400,8555705,4580,4580,4580,4580,0
|
|
20241104,121300,8555705,4580,4580,4580,4580,49
|
|
20241104,121200,8331285,4595,4595,4595,4595,0
|
|
20241104,121100,8331285,4595,4595,4595,4595,0
|
|
20241104,121000,8331285,4595,4595,4595,4595,0
|
|
20241104,120900,8331285,4595,4595,4595,4595,0
|
|
20241104,120800,8331285,4595,4595,4595,4595,0
|
|
20241104,120700,8331285,4595,4595,4595,4595,0
|
|
20241104,120600,8331285,4595,4595,4595,4595,0
|
|
20241104,120500,8331285,4595,4595,4595,4595,0
|
|
20241104,120400,8331285,4595,4595,4595,4595,0
|
|
20241104,120300,8331285,4595,4595,4595,4595,0
|
|
20241104,120200,8331285,4595,4595,4595,4595,5
|
|
20241104,120100,8308310,4605,4605,4605,4605,0
|
|
20241104,120000,8308310,4605,4605,4605,4605,1
|
|
20241104,115900,8303705,4605,4605,4605,4605,0
|
|
20241104,115800,8303705,4605,4605,4605,4605,0
|
|
20241104,115700,8303705,4605,4605,4605,4605,0
|
|
20241104,115600,8303705,4605,4605,4605,4605,0
|
|
20241104,115500,8303705,4605,4605,4605,4605,0
|
|
20241104,115400,8303705,4605,4605,4605,4605,0
|
|
20241104,115300,8303705,4605,4605,4605,4605,1
|
|
20241104,115200,8299100,4605,4605,4605,4605,0
|
|
20241104,115100,8299100,4605,4605,4605,4605,0
|
|
20241104,115000,8299100,4605,4605,4605,4605,0
|
|
20241104,114900,8299100,4605,4605,4605,4605,0
|
|
20241104,114800,8299100,4605,4605,4605,4605,0
|
|
20241104,114700,8299100,4605,4605,4605,4605,0
|
|
20241104,114600,8299100,4605,4605,4605,4605,0
|
|
20241104,114500,8299100,4605,4605,4605,4605,0
|
|
20241104,114400,8299100,4605,4605,4605,4605,0
|
|
20241104,114300,8299100,4605,4605,4605,4605,0
|
|
20241104,114200,8299100,4605,4605,4605,4605,1
|
|
20241104,114100,8294495,4580,4580,4580,4580,0
|
|
20241104,114000,8294495,4580,4585,4585,4580,161
|
|
20241104,113900,7557065,4585,4585,4585,4585,0
|
|
20241104,113800,7557065,4585,4585,4585,4585,1
|
|
20241104,113700,7552480,4600,4600,4600,4600,59
|
|
20241104,113600,7281080,4600,4600,4600,4600,0
|
|
20241104,113500,7281080,4600,4600,4600,4600,0
|
|
20241104,113400,7281080,4600,4600,4600,4600,0
|
|
20241104,113300,7281080,4600,4600,4600,4600,0
|
|
20241104,113200,7281080,4600,4600,4600,4600,0
|
|
20241104,113100,7281080,4600,4600,4600,4600,0
|
|
20241104,113000,7281080,4600,4600,4600,4600,0
|
|
20241104,112900,7281080,4600,4600,4600,4600,0
|
|
20241104,112800,7281080,4600,4595,4600,4595,116
|
|
20241104,112700,6747505,4580,4580,4580,4580,0
|
|
20241104,112600,6747505,4580,4580,4580,4580,0
|
|
20241104,112500,6747505,4580,4580,4580,4580,0
|
|
20241104,112400,6747505,4580,4585,4585,4580,105
|
|
20241104,112300,6266580,4595,4595,4595,4595,0
|
|
20241104,112200,6266580,4595,4595,4595,4595,0
|
|
20241104,112100,6266580,4595,4595,4595,4595,0
|
|
20241104,112000,6266580,4595,4595,4595,4595,0
|
|
20241104,111900,6266580,4595,4595,4595,4595,0
|
|
20241104,111800,6266580,4595,4595,4595,4595,0
|
|
20241104,111700,6266580,4595,4595,4595,4595,0
|
|
20241104,111600,6266580,4595,4595,4595,4595,1
|
|
20241104,111500,6261985,4595,4595,4595,4595,0
|
|
20241104,111400,6261985,4595,4595,4595,4595,0
|
|
20241104,111300,6261985,4595,4595,4595,4595,0
|
|
20241104,111200,6261985,4595,4595,4595,4595,0
|
|
20241104,111100,6261985,4595,4595,4595,4595,0
|
|
20241104,111000,6261985,4595,4595,4595,4595,0
|
|
20241104,110900,6261985,4595,4595,4595,4595,1
|
|
20241104,110800,6257390,4580,4580,4580,4580,0
|
|
20241104,110700,6257390,4580,4580,4580,4580,0
|
|
20241104,110600,6257390,4580,4580,4580,4580,0
|
|
20241104,110500,6257390,4580,4580,4580,4580,0
|
|
20241104,110400,6257390,4580,4580,4580,4580,0
|
|
20241104,110300,6257390,4580,4580,4580,4580,0
|
|
20241104,110200,6257390,4580,4580,4580,4580,0
|
|
20241104,110100,6257390,4580,4580,4580,4580,0
|
|
20241104,110000,6257390,4580,4580,4580,4580,0
|
|
20241104,105900,6257390,4580,4580,4580,4580,0
|
|
20241104,105800,6257390,4580,4580,4580,4580,0
|
|
20241104,105700,6257390,4580,4580,4580,4580,0
|
|
20241104,105600,6257390,4580,4580,4580,4580,0
|
|
20241104,105500,6257390,4580,4580,4580,4580,0
|
|
20241104,105400,6257390,4580,4580,4580,4580,0
|
|
20241104,105300,6257390,4580,4580,4580,4580,0
|
|
20241104,105200,6257390,4580,4580,4580,4580,0
|
|
20241104,105100,6257390,4580,4580,4580,4580,0
|
|
20241104,105000,6257390,4580,4580,4580,4580,80
|
|
20241104,104900,5890990,4595,4595,4595,4595,0
|
|
20241104,104800,5890990,4595,4595,4595,4595,50
|
|
20241104,104700,5661240,4595,4595,4595,4595,0
|
|
20241104,104600,5661240,4595,4595,4595,4595,0
|
|
20241104,104500,5661240,4595,4595,4595,4595,0
|
|
20241104,104400,5661240,4595,4595,4595,4595,0
|
|
20241104,104300,5661240,4595,4595,4595,4595,0
|
|
20241104,104200,5661240,4595,4595,4595,4595,0
|
|
20241104,104100,5661240,4595,4595,4595,4595,0
|
|
20241104,104000,5661240,4595,4595,4595,4595,3
|
|
20241104,103900,5647455,4595,4595,4595,4595,0
|
|
20241104,103800,5647455,4595,4595,4595,4595,0
|
|
20241104,103700,5647455,4595,4595,4595,4595,0
|
|
20241104,103600,5647455,4595,4595,4595,4595,0
|
|
20241104,103500,5647455,4595,4595,4595,4595,0
|
|
20241104,103400,5647455,4595,4595,4595,4595,0
|
|
20241104,103300,5647455,4595,4595,4595,4595,0
|
|
20241104,103200,5647455,4595,4595,4595,4595,0
|
|
20241104,103100,5647455,4595,4595,4595,4595,0
|
|
20241104,103000,5647455,4595,4595,4595,4595,0
|
|
20241104,102900,5647455,4595,4595,4595,4595,0
|
|
20241104,102800,5647455,4595,4595,4595,4595,0
|
|
20241104,102700,5647455,4595,4595,4595,4595,0
|
|
20241104,102600,5647455,4595,4595,4595,4595,0
|
|
20241104,102500,5647455,4595,4595,4595,4595,0
|
|
20241104,102400,5647455,4595,4595,4595,4595,0
|
|
20241104,102300,5647455,4595,4595,4595,4595,0
|
|
20241104,102200,5647455,4595,4595,4595,4595,0
|
|
20241104,102100,5647455,4595,4595,4595,4595,0
|
|
20241104,102000,5647455,4595,4595,4595,4595,0
|
|
20241104,101900,5647455,4595,4595,4595,4595,0
|
|
20241104,101800,5647455,4595,4595,4595,4595,0
|
|
20241104,101700,5647455,4595,4595,4595,4595,0
|
|
20241104,101600,5647455,4595,4595,4595,4595,0
|
|
20241104,101500,5647455,4595,4595,4595,4595,40
|
|
20241104,101400,5463655,4595,4595,4595,4595,0
|
|
20241104,101300,5463655,4595,4595,4595,4595,0
|
|
20241104,101200,5463655,4595,4595,4595,4595,0
|
|
20241104,101100,5463655,4595,4595,4595,4595,0
|
|
20241104,101000,5463655,4595,4595,4595,4595,0
|
|
20241104,100900,5463655,4595,4595,4595,4595,30
|
|
20241104,100800,5325805,4595,4580,4595,4580,27
|
|
20241104,100700,5202130,4580,4580,4580,4580,0
|
|
20241104,100600,5202130,4580,4580,4580,4580,0
|
|
20241104,100500,5202130,4580,4580,4580,4580,0
|
|
20241104,100400,5202130,4580,4580,4580,4580,25
|
|
20241104,100300,5087630,4555,4555,4555,4555,0
|
|
20241104,100200,5087630,4555,4555,4555,4555,0
|
|
20241104,100100,5087630,4555,4555,4555,4555,0
|
|
20241104,100000,5087630,4555,4555,4555,4555,0
|
|
20241104,095900,5087630,4555,4555,4555,4555,0
|
|
20241104,095800,5087630,4555,4555,4555,4555,0
|
|
20241104,095700,5087630,4555,4555,4555,4555,0
|
|
20241104,095600,5087630,4555,4555,4555,4555,0
|
|
20241104,095500,5087630,4555,4555,4555,4555,0
|
|
20241104,095400,5087630,4555,4555,4555,4555,0
|
|
20241104,095300,5087630,4555,4555,4555,4555,0
|
|
20241104,095200,5087630,4555,4555,4555,4555,49
|
|
20241104,095100,4864435,4570,4570,4570,4570,0
|
|
20241104,095000,4864435,4570,4570,4570,4570,0
|
|
20241104,094900,4864435,4570,4570,4570,4570,0
|
|
20241104,094800,4864435,4570,4570,4570,4570,0
|
|
20241104,094700,4864435,4570,4570,4570,4570,0
|
|
20241104,094600,4864435,4570,4570,4570,4570,0
|
|
20241104,094500,4864435,4570,4570,4570,4570,7
|
|
20241104,094400,4832445,4570,4570,4570,4570,0
|
|
20241104,094300,4832445,4570,4570,4570,4570,1
|
|
20241104,094200,4827875,4555,4555,4555,4555,0
|
|
20241104,094100,4827875,4555,4555,4555,4555,8
|
|
20241104,094000,4791435,4550,4550,4550,4550,0
|
|
20241104,093900,4791435,4550,4555,4555,4550,490
|
|
20241104,093800,2561735,4560,4560,4560,4560,0
|
|
20241104,093700,2561735,4560,4560,4560,4560,0
|
|
20241104,093600,2561735,4560,4560,4560,4560,0
|
|
20241104,093500,2561735,4560,4560,4560,4560,0
|
|
20241104,093400,2561735,4560,4560,4560,4560,200
|
|
20241104,093300,1649735,4555,4555,4555,4555,0
|
|
20241104,093200,1649735,4555,4555,4555,4555,0
|
|
20241104,093100,1649735,4555,4555,4555,4555,0
|
|
20241104,093000,1649735,4555,4555,4555,4555,10
|
|
20241104,092900,1604185,4590,4590,4590,4590,0
|
|
20241104,092800,1604185,4590,4590,4590,4590,0
|
|
20241104,092700,1604185,4590,4590,4590,4590,0
|
|
20241104,092600,1604185,4590,4590,4590,4590,0
|
|
20241104,092500,1604185,4590,4590,4590,4590,0
|
|
20241104,092400,1604185,4590,4590,4590,4590,0
|
|
20241104,092300,1604185,4590,4590,4590,4590,0
|
|
20241104,092200,1604185,4590,4590,4590,4590,0
|
|
20241104,092100,1604185,4590,4590,4590,4590,0
|
|
20241104,092000,1604185,4590,4590,4590,4590,0
|
|
20241104,091900,1604185,4590,4590,4590,4590,0
|
|
20241104,091800,1604185,4590,4590,4590,4590,0
|
|
20241104,091700,1604185,4590,4590,4590,4590,0
|
|
20241104,091600,1604185,4590,4590,4590,4590,0
|
|
20241104,091500,1604185,4590,4590,4590,4590,0
|
|
20241104,091400,1604185,4590,4590,4590,4590,0
|
|
20241104,091300,1604185,4590,4590,4590,4590,0
|
|
20241104,091200,1604185,4590,4590,4590,4590,0
|
|
20241104,091100,1604185,4590,4590,4590,4590,0
|
|
20241104,091000,1604185,4590,4590,4590,4590,0
|
|
20241104,090900,1604185,4590,4590,4590,4590,0
|
|
20241104,090800,1604185,4590,4590,4590,4590,0
|
|
20241104,090700,1604185,4590,4585,4590,4585,54
|
|
20241104,090600,1356350,4595,4595,4595,4595,0
|
|
20241104,090500,1356350,4595,4595,4595,4595,0
|
|
20241104,090400,1356350,4595,4595,4595,4595,0
|
|
20241104,090300,1356350,4595,4595,4595,4595,0
|
|
20241104,090200,1356350,4595,4595,4595,4595,0
|
|
20241104,090100,1356350,4595,4595,4595,4595,10
|
|
20241104,090000,1310400,4550,4550,4550,4550,288
|