645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,194200,70151395,3240,3240,3240,3240,303
|
|
20241105,194100,70151395,3240,3240,3240,3240,0
|
|
20241105,194000,70151395,3240,3240,3240,3240,0
|
|
20241105,193900,70151395,3240,3240,3240,3240,0
|
|
20241105,193800,70151395,3240,3240,3240,3240,0
|
|
20241105,193700,70151395,3240,3240,3240,3240,0
|
|
20241105,193600,70151395,3240,3240,3240,3240,0
|
|
20241105,193500,70151395,3240,3240,3240,3240,0
|
|
20241105,193400,70151395,3240,3240,3240,3240,0
|
|
20241105,193300,70151395,3240,3240,3240,3240,0
|
|
20241105,193200,70151395,3240,3240,3240,3240,0
|
|
20241105,193100,70151395,3240,3240,3240,3240,0
|
|
20241105,193000,70151395,3240,3240,3240,3240,0
|
|
20241105,192900,70151395,3240,3240,3240,3240,0
|
|
20241105,192800,70151395,3240,3240,3240,3240,0
|
|
20241105,192700,70151395,3240,3240,3240,3240,0
|
|
20241105,192600,70151395,3240,3240,3240,3240,0
|
|
20241105,192500,70151395,3240,3240,3240,3240,0
|
|
20241105,192400,70151395,3240,3240,3240,3240,0
|
|
20241105,192300,70151395,3240,3240,3240,3240,0
|
|
20241105,192200,70151395,3240,3240,3240,3240,0
|
|
20241105,192100,70151395,3240,3240,3240,3240,0
|
|
20241105,192000,70151395,3240,3240,3240,3240,0
|
|
20241105,191900,70151395,3240,3240,3240,3240,0
|
|
20241105,191800,70151395,3240,3240,3240,3240,0
|
|
20241105,191700,70151395,3240,3240,3240,3240,0
|
|
20241105,191600,70151395,3240,3240,3240,3240,0
|
|
20241105,191500,70151395,3240,3240,3240,3240,0
|
|
20241105,191400,70151395,3240,3240,3240,3240,0
|
|
20241105,191300,70151395,3240,3240,3240,3240,0
|
|
20241105,191200,70151395,3240,3240,3240,3240,303
|
|
20241105,191100,70151395,3240,3240,3240,3240,0
|
|
20241105,191000,70151395,3240,3240,3240,3240,0
|
|
20241105,190900,70151395,3240,3240,3240,3240,0
|
|
20241105,190800,70151395,3240,3240,3240,3240,0
|
|
20241105,190700,70151395,3240,3240,3240,3240,0
|
|
20241105,190600,70151395,3240,3240,3240,3240,0
|
|
20241105,190500,70151395,3240,3240,3240,3240,0
|
|
20241105,190400,70151395,3240,3240,3240,3240,0
|
|
20241105,190300,70151395,3240,3240,3240,3240,0
|
|
20241105,190200,70151395,3240,3240,3240,3240,0
|
|
20241105,190100,70151395,3240,3240,3240,3240,0
|
|
20241105,190000,70151395,3240,3240,3240,3240,0
|
|
20241105,185900,70151395,3240,3240,3240,3240,0
|
|
20241105,185800,70151395,3240,3240,3240,3240,0
|
|
20241105,185700,70151395,3240,3240,3240,3240,0
|
|
20241105,185600,70151395,3240,3240,3240,3240,0
|
|
20241105,185500,70151395,3240,3240,3240,3240,0
|
|
20241105,185400,70151395,3240,3240,3240,3240,0
|
|
20241105,185300,70151395,3240,3240,3240,3240,0
|
|
20241105,185200,70151395,3240,3240,3240,3240,0
|
|
20241105,185100,70151395,3240,3240,3240,3240,0
|
|
20241105,185000,70151395,3240,3240,3240,3240,0
|
|
20241105,184900,70151395,3240,3240,3240,3240,0
|
|
20241105,184800,70151395,3240,3240,3240,3240,0
|
|
20241105,184700,70151395,3240,3240,3240,3240,0
|
|
20241105,184600,70151395,3240,3240,3240,3240,0
|
|
20241105,184500,70151395,3240,3240,3240,3240,0
|
|
20241105,184400,70151395,3240,3240,3240,3240,0
|
|
20241105,184300,70151395,3240,3240,3240,3240,0
|
|
20241105,184200,70151395,3240,3240,3240,3240,303
|
|
20241105,184100,70151395,3240,3240,3240,3240,0
|
|
20241105,184000,70151395,3240,3240,3240,3240,0
|
|
20241105,183900,70151395,3240,3240,3240,3240,0
|
|
20241105,183800,70151395,3240,3240,3240,3240,0
|
|
20241105,183700,70151395,3240,3240,3240,3240,0
|
|
20241105,183600,70151395,3240,3240,3240,3240,0
|
|
20241105,183500,70151395,3240,3240,3240,3240,0
|
|
20241105,183400,70151395,3240,3240,3240,3240,0
|
|
20241105,183300,70151395,3240,3240,3240,3240,0
|
|
20241105,183200,70151395,3240,3240,3240,3240,0
|
|
20241105,183100,70151395,3240,3240,3240,3240,0
|
|
20241105,183000,70151395,3240,3240,3240,3240,0
|
|
20241105,182900,70151395,3240,3240,3240,3240,0
|
|
20241105,182800,70151395,3240,3240,3240,3240,0
|
|
20241105,182700,70151395,3240,3240,3240,3240,0
|
|
20241105,182600,70151395,3240,3240,3240,3240,0
|
|
20241105,182500,70151395,3240,3240,3240,3240,0
|
|
20241105,182400,70151395,3240,3240,3240,3240,0
|
|
20241105,182300,70151395,3240,3240,3240,3240,0
|
|
20241105,182200,70151395,3240,3240,3240,3240,0
|
|
20241105,182100,70151395,3240,3240,3240,3240,0
|
|
20241105,182000,70151395,3240,3240,3240,3240,0
|
|
20241105,181900,70151395,3240,3240,3240,3240,0
|
|
20241105,181800,70151395,3240,3240,3240,3240,0
|
|
20241105,181700,70151395,3240,3240,3240,3240,0
|
|
20241105,181600,70151395,3240,3240,3240,3240,0
|
|
20241105,181500,70151395,3240,3240,3240,3240,0
|
|
20241105,181400,70151395,3240,3240,3240,3240,0
|
|
20241105,181300,70151395,3240,3240,3240,3240,0
|
|
20241105,181200,70151395,3240,3240,3240,3240,303
|
|
20241105,181100,70151395,3240,3240,3240,3240,0
|
|
20241105,181000,70151395,3240,3240,3240,3240,0
|
|
20241105,180900,70151395,3240,3240,3240,3240,0
|
|
20241105,180800,70151395,3240,3240,3240,3240,0
|
|
20241105,180700,70151395,3240,3240,3240,3240,0
|
|
20241105,180600,70151395,3240,3240,3240,3240,0
|
|
20241105,180500,70151395,3240,3240,3240,3240,0
|
|
20241105,180400,70151395,3240,3240,3240,3240,0
|
|
20241105,180300,70151395,3240,3240,3240,3240,0
|
|
20241105,180200,70151395,3240,3240,3240,3240,0
|
|
20241105,180100,70151395,3240,3240,3240,3240,0
|
|
20241105,180000,70151395,3240,3240,3240,3240,0
|
|
20241105,175900,70151395,3240,3240,3240,3240,0
|
|
20241105,175800,70151395,3240,3240,3240,3240,0
|
|
20241105,175700,70151395,3240,3240,3240,3240,0
|
|
20241105,175600,70151395,3240,3240,3240,3240,0
|
|
20241105,175500,70151395,3240,3240,3240,3240,0
|
|
20241105,175400,70151395,3240,3240,3240,3240,0
|
|
20241105,175300,70151395,3240,3240,3240,3240,0
|
|
20241105,175200,70151395,3240,3240,3240,3240,0
|
|
20241105,175100,70151395,3240,3240,3240,3240,0
|
|
20241105,175000,70151395,3240,3240,3240,3240,0
|
|
20241105,174900,70151395,3240,3240,3240,3240,0
|
|
20241105,174800,70151395,3240,3240,3240,3240,0
|
|
20241105,174700,70151395,3240,3240,3240,3240,0
|
|
20241105,174600,70151395,3240,3240,3240,3240,0
|
|
20241105,174500,70151395,3240,3240,3240,3240,0
|
|
20241105,174400,70151395,3240,3240,3240,3240,0
|
|
20241105,174300,70151395,3240,3240,3240,3240,0
|
|
20241105,174200,70151395,3240,3240,3240,3240,303
|
|
20241105,174100,70151395,3240,3240,3240,3240,0
|
|
20241105,174000,70151395,3240,3240,3240,3240,0
|
|
20241105,173900,70151395,3240,3240,3240,3240,0
|
|
20241105,173800,70151395,3240,3240,3240,3240,0
|
|
20241105,173700,70151395,3240,3240,3240,3240,0
|
|
20241105,173600,70151395,3240,3240,3240,3240,0
|
|
20241105,173500,70151395,3240,3240,3240,3240,0
|
|
20241105,173400,70151395,3240,3240,3240,3240,0
|
|
20241105,173300,70151395,3240,3240,3240,3240,0
|
|
20241105,173200,70151395,3240,3240,3240,3240,0
|
|
20241105,173100,70151395,3240,3240,3240,3240,0
|
|
20241105,173000,70151395,3240,3240,3240,3240,0
|
|
20241105,172900,70151395,3240,3240,3240,3240,0
|
|
20241105,172800,70151395,3240,3240,3240,3240,0
|
|
20241105,172700,70151395,3240,3240,3240,3240,0
|
|
20241105,172600,70151395,3240,3240,3240,3240,0
|
|
20241105,172500,70151395,3240,3240,3240,3240,0
|
|
20241105,172400,70151395,3240,3240,3240,3240,0
|
|
20241105,172300,70151395,3240,3240,3240,3240,0
|
|
20241105,172200,70151395,3240,3240,3240,3240,0
|
|
20241105,172100,70151395,3240,3240,3240,3240,0
|
|
20241105,172000,70151395,3240,3240,3240,3240,0
|
|
20241105,171900,70151395,3240,3240,3240,3240,0
|
|
20241105,171800,70151395,3240,3240,3240,3240,0
|
|
20241105,171700,70151395,3240,3240,3240,3240,0
|
|
20241105,171600,70151395,3240,3240,3240,3240,0
|
|
20241105,171500,70151395,3240,3240,3240,3240,0
|
|
20241105,171400,70151395,3240,3240,3240,3240,0
|
|
20241105,171300,70151395,3240,3240,3240,3240,0
|
|
20241105,171200,70151395,3240,3240,3240,3240,303
|
|
20241105,171100,70151395,3240,3240,3240,3240,0
|
|
20241105,171000,70151395,3240,3240,3240,3240,0
|
|
20241105,170900,70151395,3240,3240,3240,3240,0
|
|
20241105,170800,70151395,3240,3240,3240,3240,0
|
|
20241105,170700,70151395,3240,3240,3240,3240,0
|
|
20241105,170600,70151395,3240,3240,3240,3240,0
|
|
20241105,170500,70151395,3240,3240,3240,3240,0
|
|
20241105,170400,70151395,3240,3240,3240,3240,0
|
|
20241105,170300,70151395,3240,3240,3240,3240,0
|
|
20241105,170200,70151395,3240,3240,3240,3240,0
|
|
20241105,170100,70151395,3240,3240,3240,3240,0
|
|
20241105,170000,70151395,3240,3240,3240,3240,0
|
|
20241105,165900,70151395,3240,3240,3240,3240,0
|
|
20241105,165800,70151395,3240,3240,3240,3240,0
|
|
20241105,165700,70151395,3240,3240,3240,3240,0
|
|
20241105,165600,70151395,3240,3240,3240,3240,0
|
|
20241105,165500,70151395,3240,3240,3240,3240,0
|
|
20241105,165400,70151395,3240,3240,3240,3240,0
|
|
20241105,165300,70151395,3240,3240,3240,3240,0
|
|
20241105,165200,70151395,3240,3240,3240,3240,0
|
|
20241105,165100,70151395,3240,3240,3240,3240,0
|
|
20241105,165000,70151395,3240,3240,3240,3240,0
|
|
20241105,164900,70151395,3240,3240,3240,3240,0
|
|
20241105,164800,70151395,3240,3240,3240,3240,0
|
|
20241105,164700,70151395,3240,3240,3240,3240,0
|
|
20241105,164600,70151395,3240,3240,3240,3240,0
|
|
20241105,164500,70151395,3240,3240,3240,3240,0
|
|
20241105,164400,70151395,3240,3240,3240,3240,0
|
|
20241105,164300,70151395,3240,3240,3240,3240,0
|
|
20241105,164200,70151395,3240,3240,3240,3240,303
|
|
20241105,164100,70151395,3240,3240,3240,3240,0
|
|
20241105,164000,70151395,3240,3240,3240,3240,0
|
|
20241105,163900,70151395,3240,3240,3240,3240,0
|
|
20241105,163800,70151395,3240,3240,3240,3240,0
|
|
20241105,163700,70151395,3240,3240,3240,3240,0
|
|
20241105,163600,70151395,3240,3240,3240,3240,0
|
|
20241105,163500,70151395,3240,3240,3240,3240,0
|
|
20241105,163400,70151395,3240,3240,3240,3240,0
|
|
20241105,163300,70151395,3240,3240,3240,3240,0
|
|
20241105,163200,70151395,3240,3240,3240,3240,0
|
|
20241105,163100,70151395,3240,3240,3240,3240,0
|
|
20241105,163000,70151395,3240,3240,3240,3240,0
|
|
20241105,162900,70151395,3240,3240,3240,3240,0
|
|
20241105,162800,70151395,3240,3240,3240,3240,0
|
|
20241105,162700,70151395,3240,3240,3240,3240,0
|
|
20241105,162600,70151395,3240,3240,3240,3240,0
|
|
20241105,162500,70151395,3240,3240,3240,3240,0
|
|
20241105,162400,70151395,3240,3240,3240,3240,0
|
|
20241105,162300,70151395,3240,3240,3240,3240,0
|
|
20241105,162200,70151395,3240,3240,3240,3240,0
|
|
20241105,162100,70151395,3240,3240,3240,3240,0
|
|
20241105,162000,70151395,3240,3240,3240,3240,0
|
|
20241105,161900,70151395,3240,3240,3240,3240,0
|
|
20241105,161800,70151395,3240,3240,3240,3240,0
|
|
20241105,161700,70151395,3240,3240,3240,3240,0
|
|
20241105,161600,70151395,3240,3240,3240,3240,0
|
|
20241105,161500,70151395,3240,3240,3240,3240,0
|
|
20241105,161400,70151395,3240,3240,3240,3240,0
|
|
20241105,161300,70151395,3240,3240,3240,3240,0
|
|
20241105,161200,70151395,3240,3240,3240,3240,303
|
|
20241105,161100,70151395,3240,3240,3240,3240,0
|
|
20241105,161000,70151395,3240,3240,3240,3240,0
|
|
20241105,160900,70151395,3240,3240,3240,3240,0
|
|
20241105,160800,70151395,3240,3240,3240,3240,0
|
|
20241105,160700,70151395,3240,3240,3240,3240,0
|
|
20241105,160600,70151395,3240,3240,3240,3240,0
|
|
20241105,160500,70151395,3240,3240,3240,3240,0
|
|
20241105,160400,70151395,3240,3240,3240,3240,0
|
|
20241105,160300,70151395,3240,3240,3240,3240,0
|
|
20241105,160200,70151395,3240,3240,3240,3240,0
|
|
20241105,160100,70151395,3240,3240,3240,3240,0
|
|
20241105,160000,70151395,3240,3240,3240,3240,0
|
|
20241105,155900,70151395,3240,3240,3240,3240,0
|
|
20241105,155800,70151395,3240,3240,3240,3240,0
|
|
20241105,155700,70151395,3240,3240,3240,3240,0
|
|
20241105,155600,70151395,3240,3240,3240,3240,0
|
|
20241105,155500,70151395,3240,3240,3240,3240,0
|
|
20241105,155400,70151395,3240,3240,3240,3240,0
|
|
20241105,155300,70151395,3240,3240,3240,3240,0
|
|
20241105,155200,70151395,3240,3240,3240,3240,0
|
|
20241105,155100,70151395,3240,3240,3240,3240,0
|
|
20241105,155000,70151395,3240,3240,3240,3240,0
|
|
20241105,154900,70151395,3240,3240,3240,3240,0
|
|
20241105,154800,70151395,3240,3240,3240,3240,0
|
|
20241105,154700,70151395,3240,3240,3240,3240,0
|
|
20241105,154600,70151395,3240,3240,3240,3240,0
|
|
20241105,154500,70151395,3240,3240,3240,3240,0
|
|
20241105,154400,70151395,3240,3240,3240,3240,0
|
|
20241105,154300,70151395,3240,3240,3240,3240,0
|
|
20241105,154200,70151395,3240,3240,3240,3240,303
|
|
20241105,154100,70151395,3240,3240,3240,3240,0
|
|
20241105,154000,70151395,3240,3240,3240,3240,0
|
|
20241105,153900,70151395,3240,3240,3240,3240,0
|
|
20241105,153800,70151395,3240,3240,3240,3240,0
|
|
20241105,153700,70151395,3240,3240,3240,3240,0
|
|
20241105,153600,70151395,3240,3240,3240,3240,0
|
|
20241105,153500,70151395,3240,3240,3240,3240,0
|
|
20241105,153400,70151395,3240,3240,3240,3240,0
|
|
20241105,153300,70151395,3240,3240,3240,3240,0
|
|
20241105,153200,70151395,3240,3240,3240,3240,0
|
|
20241105,153100,70151395,3240,3240,3240,3240,0
|
|
20241105,153000,70151395,3240,3240,3240,3240,303
|
|
20241105,152900,69169675,3245,3245,3245,3245,0
|
|
20241105,152800,69169675,3245,3245,3245,3245,0
|
|
20241105,152700,69169675,3245,3245,3245,3245,0
|
|
20241105,152600,69169675,3245,3245,3245,3245,0
|
|
20241105,152500,69169675,3245,3245,3245,3245,0
|
|
20241105,152400,69169675,3245,3245,3245,3245,0
|
|
20241105,152300,69169675,3245,3245,3245,3245,0
|
|
20241105,152200,69169675,3245,3245,3245,3245,0
|
|
20241105,152100,69169675,3245,3245,3245,3245,0
|
|
20241105,152000,69169675,3245,3245,3245,3245,0
|
|
20241105,151900,69169675,3245,3210,3290,3210,1520
|
|
20241105,151800,64243670,3195,3195,3195,3195,271
|
|
20241105,151700,63377825,3200,3205,3205,3200,1024
|
|
20241105,151600,60100415,3215,3215,3215,3215,0
|
|
20241105,151500,60100415,3215,3215,3215,3215,0
|
|
20241105,151400,60100415,3215,3215,3215,3215,0
|
|
20241105,151300,60100415,3215,3215,3215,3215,0
|
|
20241105,151200,60100415,3215,3215,3215,3215,0
|
|
20241105,151100,60100415,3215,3215,3215,3215,0
|
|
20241105,151000,60100415,3215,3215,3215,3215,0
|
|
20241105,150900,60100415,3215,3215,3215,3215,0
|
|
20241105,150800,60100415,3215,3215,3215,3215,0
|
|
20241105,150700,60100415,3215,3215,3215,3215,0
|
|
20241105,150600,60100415,3215,3215,3215,3215,0
|
|
20241105,150500,60100415,3215,3215,3215,3215,0
|
|
20241105,150400,60100415,3215,3215,3215,3215,0
|
|
20241105,150300,60100415,3215,3215,3215,3215,0
|
|
20241105,150200,60100415,3215,3215,3215,3215,0
|
|
20241105,150100,60100415,3215,3215,3215,3215,0
|
|
20241105,150000,60100415,3215,3215,3215,3215,0
|
|
20241105,145900,60100415,3215,3215,3215,3215,10
|
|
20241105,145800,60068265,3205,3205,3205,3205,0
|
|
20241105,145700,60068265,3205,3205,3205,3205,0
|
|
20241105,145600,60068265,3205,3205,3205,3205,0
|
|
20241105,145500,60068265,3205,3205,3205,3205,0
|
|
20241105,145400,60068265,3205,3205,3205,3205,0
|
|
20241105,145300,60068265,3205,3205,3205,3205,0
|
|
20241105,145200,60068265,3205,3205,3205,3205,35
|
|
20241105,145100,59956090,3205,3205,3205,3205,234
|
|
20241105,145000,59206120,3205,3205,3205,3205,84
|
|
20241105,144900,58936900,3205,3205,3205,3205,39
|
|
20241105,144800,58811905,3220,3220,3220,3220,0
|
|
20241105,144700,58811905,3220,3220,3220,3220,0
|
|
20241105,144600,58811905,3220,3220,3220,3220,0
|
|
20241105,144500,58811905,3220,3220,3220,3220,0
|
|
20241105,144400,58811905,3220,3220,3220,3220,0
|
|
20241105,144300,58811905,3220,3220,3220,3220,0
|
|
20241105,144200,58811905,3220,3220,3220,3220,0
|
|
20241105,144100,58811905,3220,3220,3220,3220,5
|
|
20241105,144000,58795805,3205,3205,3205,3205,0
|
|
20241105,143900,58795805,3205,3205,3205,3205,0
|
|
20241105,143800,58795805,3205,3205,3205,3205,0
|
|
20241105,143700,58795805,3205,3205,3205,3205,0
|
|
20241105,143600,58795805,3205,3205,3205,3205,50
|
|
20241105,143500,58635555,3205,3205,3205,3205,0
|
|
20241105,143400,58635555,3205,3205,3205,3205,0
|
|
20241105,143300,58635555,3205,3205,3205,3205,101
|
|
20241105,143200,58311850,3205,3205,3205,3205,0
|
|
20241105,143100,58311850,3205,3205,3205,3205,0
|
|
20241105,143000,58311850,3205,3205,3205,3205,0
|
|
20241105,142900,58311850,3205,3205,3205,3205,0
|
|
20241105,142800,58311850,3205,3205,3205,3205,0
|
|
20241105,142700,58311850,3205,3205,3205,3205,0
|
|
20241105,142600,58311850,3205,3205,3205,3205,0
|
|
20241105,142500,58311850,3205,3205,3205,3205,0
|
|
20241105,142400,58311850,3205,3205,3205,3205,5
|
|
20241105,142300,58295825,3205,3205,3205,3205,0
|
|
20241105,142200,58295825,3205,3205,3205,3205,0
|
|
20241105,142100,58295825,3205,3205,3205,3205,0
|
|
20241105,142000,58295825,3205,3205,3205,3205,0
|
|
20241105,141900,58295825,3205,3205,3205,3205,900
|
|
20241105,141800,55411325,3205,3205,3205,3205,0
|
|
20241105,141700,55411325,3205,3205,3205,3205,1
|
|
20241105,141600,55408120,3205,3205,3205,3205,0
|
|
20241105,141500,55408120,3205,3205,3205,3205,0
|
|
20241105,141400,55408120,3205,3205,3205,3205,0
|
|
20241105,141300,55408120,3205,3205,3205,3205,46
|
|
20241105,141200,55260690,3205,3205,3205,3205,67
|
|
20241105,141100,55045955,3205,3205,3205,3205,0
|
|
20241105,141000,55045955,3205,3205,3205,3205,0
|
|
20241105,140900,55045955,3205,3205,3205,3205,0
|
|
20241105,140800,55045955,3205,3210,3210,3205,86
|
|
20241105,140700,54770065,3215,3215,3215,3215,1
|
|
20241105,140600,54766850,3220,3220,3220,3220,0
|
|
20241105,140500,54766850,3220,3220,3220,3220,1
|
|
20241105,140400,54763630,3230,3230,3230,3230,0
|
|
20241105,140300,54763630,3230,3230,3230,3230,1
|
|
20241105,140200,54760400,3230,3230,3230,3230,0
|
|
20241105,140100,54760400,3230,3230,3230,3230,0
|
|
20241105,140000,54760400,3230,3230,3230,3230,0
|
|
20241105,135900,54760400,3230,3230,3230,3230,0
|
|
20241105,135800,54760400,3230,3230,3230,3230,0
|
|
20241105,135700,54760400,3230,3230,3230,3230,0
|
|
20241105,135600,54760400,3230,3230,3230,3230,0
|
|
20241105,135500,54760400,3230,3230,3230,3230,0
|
|
20241105,135400,54760400,3230,3230,3230,3230,0
|
|
20241105,135300,54760400,3230,3230,3230,3230,0
|
|
20241105,135200,54760400,3230,3230,3230,3230,0
|
|
20241105,135100,54760400,3230,3230,3230,3230,0
|
|
20241105,135000,54760400,3230,3230,3230,3230,0
|
|
20241105,134900,54760400,3230,3230,3230,3230,0
|
|
20241105,134800,54760400,3230,3230,3230,3230,0
|
|
20241105,134700,54760400,3230,3230,3230,3230,0
|
|
20241105,134600,54760400,3230,3230,3230,3230,0
|
|
20241105,134500,54760400,3230,3230,3230,3230,0
|
|
20241105,134400,54760400,3230,3230,3230,3230,0
|
|
20241105,134300,54760400,3230,3230,3230,3230,0
|
|
20241105,134200,54760400,3230,3230,3230,3230,0
|
|
20241105,134100,54760400,3230,3230,3230,3230,0
|
|
20241105,134000,54760400,3230,3230,3230,3230,0
|
|
20241105,133900,54760400,3230,3230,3230,3230,0
|
|
20241105,133800,54760400,3230,3230,3230,3230,0
|
|
20241105,133700,54760400,3230,3230,3230,3230,0
|
|
20241105,133600,54760400,3230,3230,3230,3230,0
|
|
20241105,133500,54760400,3230,3230,3230,3230,0
|
|
20241105,133400,54760400,3230,3230,3230,3230,0
|
|
20241105,133300,54760400,3230,3230,3230,3230,0
|
|
20241105,133200,54760400,3230,3230,3230,3230,0
|
|
20241105,133100,54760400,3230,3230,3230,3230,0
|
|
20241105,133000,54760400,3230,3230,3230,3230,2
|
|
20241105,132900,54753940,3205,3205,3205,3205,0
|
|
20241105,132800,54753940,3205,3230,3235,3205,35
|
|
20241105,132700,54641255,3230,3230,3230,3230,0
|
|
20241105,132600,54641255,3230,3230,3230,3230,0
|
|
20241105,132500,54641255,3230,3230,3230,3230,0
|
|
20241105,132400,54641255,3230,3230,3230,3230,0
|
|
20241105,132300,54641255,3230,3230,3230,3230,1
|
|
20241105,132200,54638025,3230,3230,3230,3230,0
|
|
20241105,132100,54638025,3230,3230,3230,3230,1
|
|
20241105,132000,54634795,3230,3230,3230,3230,3
|
|
20241105,131900,54625105,3230,3230,3230,3230,2
|
|
20241105,131800,54618645,3230,3230,3230,3230,1
|
|
20241105,131700,54615415,3230,3230,3230,3230,0
|
|
20241105,131600,54615415,3230,3230,3230,3230,2
|
|
20241105,131500,54608955,3230,3230,3230,3230,5
|
|
20241105,131400,54592805,3230,3230,3230,3230,2
|
|
20241105,131300,54586345,3230,3230,3230,3230,1
|
|
20241105,131200,54583115,3230,3225,3230,3220,292
|
|
20241105,131100,53641565,3220,3220,3220,3220,171
|
|
20241105,131000,53090945,3220,3215,3220,3215,125
|
|
20241105,130900,52689065,3210,3210,3210,3210,8519
|
|
20241105,130800,25343075,3210,3210,3210,3210,0
|
|
20241105,130700,25343075,3210,3205,3210,3205,50
|
|
20241105,130600,25182780,3205,3205,3205,3205,0
|
|
20241105,130500,25182780,3205,3205,3205,3205,0
|
|
20241105,130400,25182780,3205,3205,3205,3205,0
|
|
20241105,130300,25182780,3205,3205,3205,3205,0
|
|
20241105,130200,25182780,3205,3205,3205,3205,0
|
|
20241105,130100,25182780,3205,3205,3205,3205,0
|
|
20241105,130000,25182780,3205,3205,3205,3205,0
|
|
20241105,125900,25182780,3205,3205,3205,3205,0
|
|
20241105,125800,25182780,3205,3205,3205,3205,0
|
|
20241105,125700,25182780,3205,3205,3205,3205,0
|
|
20241105,125600,25182780,3205,3205,3205,3205,0
|
|
20241105,125500,25182780,3205,3205,3205,3205,100
|
|
20241105,125400,24862280,3205,3205,3205,3205,0
|
|
20241105,125300,24862280,3205,3205,3205,3205,0
|
|
20241105,125200,24862280,3205,3205,3205,3205,0
|
|
20241105,125100,24862280,3205,3205,3205,3205,0
|
|
20241105,125000,24862280,3205,3205,3205,3205,0
|
|
20241105,124900,24862280,3205,3205,3205,3205,0
|
|
20241105,124800,24862280,3205,3205,3205,3205,0
|
|
20241105,124700,24862280,3205,3205,3205,3205,0
|
|
20241105,124600,24862280,3205,3205,3205,3205,12
|
|
20241105,124500,24823820,3205,3205,3205,3205,0
|
|
20241105,124400,24823820,3205,3205,3205,3205,0
|
|
20241105,124300,24823820,3205,3205,3205,3205,0
|
|
20241105,124200,24823820,3205,3205,3205,3205,0
|
|
20241105,124100,24823820,3205,3205,3205,3205,0
|
|
20241105,124000,24823820,3205,3205,3205,3205,80
|
|
20241105,123900,24567420,3205,3205,3205,3205,0
|
|
20241105,123800,24567420,3205,3205,3205,3205,0
|
|
20241105,123700,24567420,3205,3205,3205,3205,0
|
|
20241105,123600,24567420,3205,3205,3205,3205,0
|
|
20241105,123500,24567420,3205,3205,3205,3205,0
|
|
20241105,123400,24567420,3205,3205,3205,3205,0
|
|
20241105,123300,24567420,3205,3205,3205,3205,0
|
|
20241105,123200,24567420,3205,3205,3205,3205,0
|
|
20241105,123100,24567420,3205,3205,3205,3205,0
|
|
20241105,123000,24567420,3205,3205,3205,3205,0
|
|
20241105,122900,24567420,3205,3205,3205,3205,0
|
|
20241105,122800,24567420,3205,3205,3205,3205,0
|
|
20241105,122700,24567420,3205,3205,3205,3205,0
|
|
20241105,122600,24567420,3205,3205,3205,3205,0
|
|
20241105,122500,24567420,3205,3205,3205,3205,0
|
|
20241105,122400,24567420,3205,3205,3205,3205,0
|
|
20241105,122300,24567420,3205,3205,3205,3205,0
|
|
20241105,122200,24567420,3205,3205,3205,3205,0
|
|
20241105,122100,24567420,3205,3205,3205,3205,0
|
|
20241105,122000,24567420,3205,3205,3205,3205,0
|
|
20241105,121900,24567420,3205,3205,3205,3205,0
|
|
20241105,121800,24567420,3205,3205,3205,3205,0
|
|
20241105,121700,24567420,3205,3205,3205,3205,0
|
|
20241105,121600,24567420,3205,3205,3205,3205,0
|
|
20241105,121500,24567420,3205,3205,3205,3205,0
|
|
20241105,121400,24567420,3205,3205,3205,3205,0
|
|
20241105,121300,24567420,3205,3205,3205,3205,0
|
|
20241105,121200,24567420,3205,3205,3205,3205,0
|
|
20241105,121100,24567420,3205,3205,3205,3205,0
|
|
20241105,121000,24567420,3205,3205,3205,3205,0
|
|
20241105,120900,24567420,3205,3205,3205,3205,0
|
|
20241105,120800,24567420,3205,3205,3205,3205,0
|
|
20241105,120700,24567420,3205,3205,3205,3205,0
|
|
20241105,120600,24567420,3205,3205,3205,3205,0
|
|
20241105,120500,24567420,3205,3205,3205,3205,0
|
|
20241105,120400,24567420,3205,3205,3205,3205,0
|
|
20241105,120300,24567420,3205,3205,3205,3205,0
|
|
20241105,120200,24567420,3205,3205,3205,3205,0
|
|
20241105,120100,24567420,3205,3205,3205,3205,0
|
|
20241105,120000,24567420,3205,3205,3205,3205,0
|
|
20241105,115900,24567420,3205,3205,3205,3205,0
|
|
20241105,115800,24567420,3205,3205,3205,3205,0
|
|
20241105,115700,24567420,3205,3205,3205,3205,0
|
|
20241105,115600,24567420,3205,3205,3205,3205,0
|
|
20241105,115500,24567420,3205,3205,3205,3205,1
|
|
20241105,115400,24564215,3205,3205,3205,3205,1
|
|
20241105,115300,24561010,3205,3205,3205,3205,0
|
|
20241105,115200,24561010,3205,3205,3205,3205,0
|
|
20241105,115100,24561010,3205,3205,3205,3205,0
|
|
20241105,115000,24561010,3205,3205,3205,3205,0
|
|
20241105,114900,24561010,3205,3205,3205,3205,0
|
|
20241105,114800,24561010,3205,3205,3205,3205,0
|
|
20241105,114700,24561010,3205,3205,3205,3205,0
|
|
20241105,114600,24561010,3205,3205,3205,3205,0
|
|
20241105,114500,24561010,3205,3205,3205,3205,0
|
|
20241105,114400,24561010,3205,3205,3205,3205,0
|
|
20241105,114300,24561010,3205,3205,3205,3205,0
|
|
20241105,114200,24561010,3205,3205,3205,3205,0
|
|
20241105,114100,24561010,3205,3205,3205,3205,0
|
|
20241105,114000,24561010,3205,3205,3205,3205,0
|
|
20241105,113900,24561010,3205,3205,3205,3205,0
|
|
20241105,113800,24561010,3205,3205,3205,3205,0
|
|
20241105,113700,24561010,3205,3205,3205,3205,0
|
|
20241105,113600,24561010,3205,3205,3205,3205,0
|
|
20241105,113500,24561010,3205,3205,3205,3205,0
|
|
20241105,113400,24561010,3205,3205,3205,3205,0
|
|
20241105,113300,24561010,3205,3205,3205,3205,0
|
|
20241105,113200,24561010,3205,3205,3205,3205,0
|
|
20241105,113100,24561010,3205,3205,3205,3205,0
|
|
20241105,113000,24561010,3205,3185,3205,3180,652
|
|
20241105,112900,22484145,3190,3190,3190,3190,10
|
|
20241105,112800,22452245,3185,3185,3185,3185,0
|
|
20241105,112700,22452245,3185,3185,3185,3185,0
|
|
20241105,112600,22452245,3185,3185,3185,3185,112
|
|
20241105,112500,22095525,3185,3185,3185,3185,158
|
|
20241105,112400,21592295,3190,3190,3190,3190,0
|
|
20241105,112300,21592295,3190,3190,3190,3190,0
|
|
20241105,112200,21592295,3190,3190,3190,3190,0
|
|
20241105,112100,21592295,3190,3190,3190,3190,0
|
|
20241105,112000,21592295,3190,3190,3190,3190,0
|
|
20241105,111900,21592295,3190,3190,3190,3190,0
|
|
20241105,111800,21592295,3190,3190,3190,3190,0
|
|
20241105,111700,21592295,3190,3190,3190,3190,0
|
|
20241105,111600,21592295,3190,3190,3190,3190,0
|
|
20241105,111500,21592295,3190,3190,3190,3190,0
|
|
20241105,111400,21592295,3190,3190,3190,3190,16
|
|
20241105,111300,21541255,3185,3185,3185,3185,0
|
|
20241105,111200,21541255,3185,3185,3185,3185,630
|
|
20241105,111100,19534705,3190,3190,3190,3190,0
|
|
20241105,111000,19534705,3190,3190,3190,3190,0
|
|
20241105,110900,19534705,3190,3190,3190,3190,0
|
|
20241105,110800,19534705,3190,3190,3190,3190,0
|
|
20241105,110700,19534705,3190,3190,3190,3190,0
|
|
20241105,110600,19534705,3190,3190,3190,3190,0
|
|
20241105,110500,19534705,3190,3190,3190,3190,0
|
|
20241105,110400,19534705,3190,3190,3190,3190,0
|
|
20241105,110300,19534705,3190,3190,3190,3190,180
|
|
20241105,110200,18960505,3190,3190,3190,3190,0
|
|
20241105,110100,18960505,3190,3190,3190,3190,0
|
|
20241105,110000,18960505,3190,3190,3190,3190,0
|
|
20241105,105900,18960505,3190,3190,3190,3190,0
|
|
20241105,105800,18960505,3190,3190,3190,3190,5
|
|
20241105,105700,18944555,3190,3190,3190,3190,0
|
|
20241105,105600,18944555,3190,3190,3190,3190,0
|
|
20241105,105500,18944555,3190,3190,3190,3190,1
|
|
20241105,105400,18941365,3190,3190,3190,3190,0
|
|
20241105,105300,18941365,3190,3190,3190,3190,35
|
|
20241105,105200,18829715,3190,3190,3190,3190,0
|
|
20241105,105100,18829715,3190,3190,3190,3190,0
|
|
20241105,105000,18829715,3190,3190,3190,3190,0
|
|
20241105,104900,18829715,3190,3190,3190,3190,0
|
|
20241105,104800,18829715,3190,3190,3190,3190,0
|
|
20241105,104700,18829715,3190,3190,3190,3190,0
|
|
20241105,104600,18829715,3190,3190,3190,3190,0
|
|
20241105,104500,18829715,3190,3190,3190,3190,0
|
|
20241105,104400,18829715,3190,3190,3190,3190,0
|
|
20241105,104300,18829715,3190,3190,3190,3190,0
|
|
20241105,104200,18829715,3190,3190,3190,3190,0
|
|
20241105,104100,18829715,3190,3190,3190,3190,0
|
|
20241105,104000,18829715,3190,3190,3190,3190,0
|
|
20241105,103900,18829715,3190,3190,3190,3190,1
|
|
20241105,103800,18826525,3190,3190,3190,3190,0
|
|
20241105,103700,18826525,3190,3190,3190,3190,0
|
|
20241105,103600,18826525,3190,3190,3190,3190,0
|
|
20241105,103500,18826525,3190,3190,3190,3190,0
|
|
20241105,103400,18826525,3190,3190,3190,3190,1
|
|
20241105,103300,18823335,3190,3190,3190,3190,0
|
|
20241105,103200,18823335,3190,3190,3190,3190,0
|
|
20241105,103100,18823335,3190,3190,3190,3190,0
|
|
20241105,103000,18823335,3190,3190,3190,3190,0
|
|
20241105,102900,18823335,3190,3190,3190,3190,0
|
|
20241105,102800,18823335,3190,3190,3190,3190,0
|
|
20241105,102700,18823335,3190,3190,3190,3190,0
|
|
20241105,102600,18823335,3190,3190,3190,3190,0
|
|
20241105,102500,18823335,3190,3190,3190,3190,200
|
|
20241105,102400,18185335,3190,3190,3190,3190,100
|
|
20241105,102300,17866335,3190,3190,3190,3190,0
|
|
20241105,102200,17866335,3190,3190,3190,3190,699
|
|
20241105,102100,15636525,3190,3195,3195,3190,163
|
|
20241105,102000,15116535,3195,3200,3200,3195,61
|
|
20241105,101900,14921365,3200,3200,3200,3200,0
|
|
20241105,101800,14921365,3200,3200,3200,3200,0
|
|
20241105,101700,14921365,3200,3200,3200,3200,0
|
|
20241105,101600,14921365,3200,3200,3200,3200,0
|
|
20241105,101500,14921365,3200,3200,3200,3200,10
|
|
20241105,101400,14889365,3200,3200,3200,3200,0
|
|
20241105,101300,14889365,3200,3200,3200,3200,0
|
|
20241105,101200,14889365,3200,3200,3200,3200,0
|
|
20241105,101100,14889365,3200,3200,3200,3200,0
|
|
20241105,101000,14889365,3200,3200,3200,3200,0
|
|
20241105,100900,14889365,3200,3200,3200,3200,0
|
|
20241105,100800,14889365,3200,3200,3200,3200,0
|
|
20241105,100700,14889365,3200,3200,3200,3200,10
|
|
20241105,100600,14857365,3200,3200,3200,3200,412
|
|
20241105,100500,13538965,3200,3200,3200,3200,0
|
|
20241105,100400,13538965,3200,3200,3200,3200,0
|
|
20241105,100300,13538965,3200,3200,3200,3200,0
|
|
20241105,100200,13538965,3200,3200,3200,3200,3
|
|
20241105,100100,13529365,3205,3205,3205,3205,0
|
|
20241105,100000,13529365,3205,3190,3205,3190,2
|
|
20241105,095900,13522970,3210,3210,3210,3210,0
|
|
20241105,095800,13522970,3210,3210,3210,3210,3
|
|
20241105,095700,13513340,3210,3210,3210,3210,0
|
|
20241105,095600,13513340,3210,3210,3210,3210,50
|
|
20241105,095500,13352840,3210,3210,3210,3210,1500
|
|
20241105,095400,8537840,3210,3210,3210,3210,1
|
|
20241105,095300,8534630,3210,3210,3210,3210,0
|
|
20241105,095200,8534630,3210,3210,3210,3210,0
|
|
20241105,095100,8534630,3210,3210,3210,3210,0
|
|
20241105,095000,8534630,3210,3200,3210,3200,1779
|
|
20241105,094900,2833540,3200,3200,3200,3200,0
|
|
20241105,094800,2833540,3200,3200,3200,3200,411
|
|
20241105,094700,1518340,3180,3180,3180,3180,0
|
|
20241105,094600,1518340,3180,3180,3180,3180,0
|
|
20241105,094500,1518340,3180,3180,3180,3180,0
|
|
20241105,094400,1518340,3180,3180,3180,3180,0
|
|
20241105,094300,1518340,3180,3180,3180,3180,0
|
|
20241105,094200,1518340,3180,3195,3195,3180,4
|
|
20241105,094100,1505605,3190,3190,3190,3190,0
|
|
20241105,094000,1505605,3190,3190,3190,3190,0
|
|
20241105,093900,1505605,3190,3190,3190,3190,100
|
|
20241105,093800,1186605,3195,3195,3195,3195,0
|
|
20241105,093700,1186605,3195,3195,3195,3195,0
|
|
20241105,093600,1186605,3195,3195,3195,3195,0
|
|
20241105,093500,1186605,3195,3195,3195,3195,0
|
|
20241105,093400,1186605,3195,3195,3195,3195,10
|
|
20241105,093300,1154655,3195,3195,3195,3195,0
|
|
20241105,093200,1154655,3195,3195,3195,3195,0
|
|
20241105,093100,1154655,3195,3195,3195,3195,0
|
|
20241105,093000,1154655,3195,3195,3195,3195,0
|
|
20241105,092900,1154655,3195,3195,3195,3195,0
|
|
20241105,092800,1154655,3195,3195,3195,3195,0
|
|
20241105,092700,1154655,3195,3195,3195,3195,0
|
|
20241105,092600,1154655,3195,3195,3195,3195,0
|
|
20241105,092500,1154655,3195,3195,3195,3195,0
|
|
20241105,092400,1154655,3195,3195,3195,3195,0
|
|
20241105,092300,1154655,3195,3195,3195,3195,0
|
|
20241105,092200,1154655,3195,3195,3195,3195,1
|
|
20241105,092100,1151460,3200,3200,3200,3200,0
|
|
20241105,092000,1151460,3200,3200,3200,3200,0
|
|
20241105,091900,1151460,3200,3200,3200,3200,0
|
|
20241105,091800,1151460,3200,3200,3200,3200,0
|
|
20241105,091700,1151460,3200,3200,3200,3200,0
|
|
20241105,091600,1151460,3200,3200,3200,3200,0
|
|
20241105,091500,1151460,3200,3200,3200,3200,0
|
|
20241105,091400,1151460,3200,3200,3200,3200,0
|
|
20241105,091300,1151460,3200,3200,3200,3200,0
|
|
20241105,091200,1151460,3200,3200,3200,3200,0
|
|
20241105,091100,1151460,3200,3170,3200,3170,68
|
|
20241105,091000,935360,3160,3160,3160,3160,0
|
|
20241105,090900,935360,3160,3160,3160,3160,0
|
|
20241105,090800,935360,3160,3160,3160,3160,0
|
|
20241105,090700,935360,3160,3160,3160,3160,0
|
|
20241105,090600,935360,3160,3160,3160,3160,0
|
|
20241105,090500,935360,3160,3160,3160,3160,0
|
|
20241105,090400,935360,3160,3160,3160,3160,0
|
|
20241105,090300,935360,3160,3160,3160,3160,0
|
|
20241105,090200,935360,3160,3160,3160,3160,0
|
|
20241105,090100,935360,3160,3160,3160,3160,0
|
|
20241105,090000,935360,3160,3160,3160,3160,296
|