681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,201800,9342870,4145,4145,4145,4145,289
|
|
20241111,201700,9342870,4145,4145,4145,4145,0
|
|
20241111,201600,9342870,4145,4145,4145,4145,0
|
|
20241111,201500,9342870,4145,4145,4145,4145,0
|
|
20241111,201400,9342870,4145,4145,4145,4145,0
|
|
20241111,201300,9342870,4145,4145,4145,4145,0
|
|
20241111,201200,9342870,4145,4145,4145,4145,0
|
|
20241111,201100,9342870,4145,4145,4145,4145,0
|
|
20241111,201000,9342870,4145,4145,4145,4145,0
|
|
20241111,200900,9342870,4145,4145,4145,4145,0
|
|
20241111,200800,9342870,4145,4145,4145,4145,0
|
|
20241111,200700,9342870,4145,4145,4145,4145,0
|
|
20241111,200600,9342870,4145,4145,4145,4145,0
|
|
20241111,200500,9342870,4145,4145,4145,4145,0
|
|
20241111,200400,9342870,4145,4145,4145,4145,0
|
|
20241111,200300,9342870,4145,4145,4145,4145,0
|
|
20241111,200200,9342870,4145,4145,4145,4145,0
|
|
20241111,200100,9342870,4145,4145,4145,4145,0
|
|
20241111,200000,9342870,4145,4145,4145,4145,0
|
|
20241111,195900,9342870,4145,4145,4145,4145,0
|
|
20241111,195800,9342870,4145,4145,4145,4145,0
|
|
20241111,195700,9342870,4145,4145,4145,4145,0
|
|
20241111,195600,9342870,4145,4145,4145,4145,0
|
|
20241111,195500,9342870,4145,4145,4145,4145,0
|
|
20241111,195400,9342870,4145,4145,4145,4145,0
|
|
20241111,195300,9342870,4145,4145,4145,4145,0
|
|
20241111,195200,9342870,4145,4145,4145,4145,0
|
|
20241111,195100,9342870,4145,4145,4145,4145,0
|
|
20241111,195000,9342870,4145,4145,4145,4145,0
|
|
20241111,194900,9342870,4145,4145,4145,4145,0
|
|
20241111,194800,9342870,4145,4145,4145,4145,289
|
|
20241111,194700,9342870,4145,4145,4145,4145,0
|
|
20241111,194600,9342870,4145,4145,4145,4145,0
|
|
20241111,194500,9342870,4145,4145,4145,4145,0
|
|
20241111,194400,9342870,4145,4145,4145,4145,0
|
|
20241111,194300,9342870,4145,4145,4145,4145,0
|
|
20241111,194200,9342870,4145,4145,4145,4145,0
|
|
20241111,194100,9342870,4145,4145,4145,4145,0
|
|
20241111,194000,9342870,4145,4145,4145,4145,0
|
|
20241111,193900,9342870,4145,4145,4145,4145,0
|
|
20241111,193800,9342870,4145,4145,4145,4145,0
|
|
20241111,193700,9342870,4145,4145,4145,4145,0
|
|
20241111,193600,9342870,4145,4145,4145,4145,0
|
|
20241111,193500,9342870,4145,4145,4145,4145,0
|
|
20241111,193400,9342870,4145,4145,4145,4145,0
|
|
20241111,193300,9342870,4145,4145,4145,4145,0
|
|
20241111,193200,9342870,4145,4145,4145,4145,0
|
|
20241111,193100,9342870,4145,4145,4145,4145,0
|
|
20241111,193000,9342870,4145,4145,4145,4145,0
|
|
20241111,192900,9342870,4145,4145,4145,4145,0
|
|
20241111,192800,9342870,4145,4145,4145,4145,0
|
|
20241111,192700,9342870,4145,4145,4145,4145,0
|
|
20241111,192600,9342870,4145,4145,4145,4145,0
|
|
20241111,192500,9342870,4145,4145,4145,4145,0
|
|
20241111,192400,9342870,4145,4145,4145,4145,0
|
|
20241111,192300,9342870,4145,4145,4145,4145,0
|
|
20241111,192200,9342870,4145,4145,4145,4145,0
|
|
20241111,192100,9342870,4145,4145,4145,4145,0
|
|
20241111,192000,9342870,4145,4145,4145,4145,0
|
|
20241111,191900,9342870,4145,4145,4145,4145,0
|
|
20241111,191800,9342870,4145,4145,4145,4145,289
|
|
20241111,191700,9342870,4145,4145,4145,4145,0
|
|
20241111,191600,9342870,4145,4145,4145,4145,0
|
|
20241111,191500,9342870,4145,4145,4145,4145,0
|
|
20241111,191400,9342870,4145,4145,4145,4145,0
|
|
20241111,191300,9342870,4145,4145,4145,4145,0
|
|
20241111,191200,9342870,4145,4145,4145,4145,0
|
|
20241111,191100,9342870,4145,4145,4145,4145,0
|
|
20241111,191000,9342870,4145,4145,4145,4145,0
|
|
20241111,190900,9342870,4145,4145,4145,4145,0
|
|
20241111,190800,9342870,4145,4145,4145,4145,0
|
|
20241111,190700,9342870,4145,4145,4145,4145,0
|
|
20241111,190600,9342870,4145,4145,4145,4145,0
|
|
20241111,190500,9342870,4145,4145,4145,4145,0
|
|
20241111,190400,9342870,4145,4145,4145,4145,0
|
|
20241111,190300,9342870,4145,4145,4145,4145,0
|
|
20241111,190200,9342870,4145,4145,4145,4145,0
|
|
20241111,190100,9342870,4145,4145,4145,4145,0
|
|
20241111,190000,9342870,4145,4145,4145,4145,0
|
|
20241111,185900,9342870,4145,4145,4145,4145,0
|
|
20241111,185800,9342870,4145,4145,4145,4145,0
|
|
20241111,185700,9342870,4145,4145,4145,4145,0
|
|
20241111,185600,9342870,4145,4145,4145,4145,0
|
|
20241111,185500,9342870,4145,4145,4145,4145,0
|
|
20241111,185400,9342870,4145,4145,4145,4145,0
|
|
20241111,185300,9342870,4145,4145,4145,4145,0
|
|
20241111,185200,9342870,4145,4145,4145,4145,0
|
|
20241111,185100,9342870,4145,4145,4145,4145,0
|
|
20241111,185000,9342870,4145,4145,4145,4145,0
|
|
20241111,184900,9342870,4145,4145,4145,4145,0
|
|
20241111,184800,9342870,4145,4145,4145,4145,289
|
|
20241111,184700,9342870,4145,4145,4145,4145,0
|
|
20241111,184600,9342870,4145,4145,4145,4145,0
|
|
20241111,184500,9342870,4145,4145,4145,4145,0
|
|
20241111,184400,9342870,4145,4145,4145,4145,0
|
|
20241111,184300,9342870,4145,4145,4145,4145,0
|
|
20241111,184200,9342870,4145,4145,4145,4145,0
|
|
20241111,184100,9342870,4145,4145,4145,4145,0
|
|
20241111,184000,9342870,4145,4145,4145,4145,0
|
|
20241111,183900,9342870,4145,4145,4145,4145,0
|
|
20241111,183800,9342870,4145,4145,4145,4145,0
|
|
20241111,183700,9342870,4145,4145,4145,4145,0
|
|
20241111,183600,9342870,4145,4145,4145,4145,0
|
|
20241111,183500,9342870,4145,4145,4145,4145,0
|
|
20241111,183400,9342870,4145,4145,4145,4145,0
|
|
20241111,183300,9342870,4145,4145,4145,4145,0
|
|
20241111,183200,9342870,4145,4145,4145,4145,0
|
|
20241111,183100,9342870,4145,4145,4145,4145,0
|
|
20241111,183000,9342870,4145,4145,4145,4145,0
|
|
20241111,182900,9342870,4145,4145,4145,4145,0
|
|
20241111,182800,9342870,4145,4145,4145,4145,0
|
|
20241111,182700,9342870,4145,4145,4145,4145,0
|
|
20241111,182600,9342870,4145,4145,4145,4145,0
|
|
20241111,182500,9342870,4145,4145,4145,4145,0
|
|
20241111,182400,9342870,4145,4145,4145,4145,0
|
|
20241111,182300,9342870,4145,4145,4145,4145,0
|
|
20241111,182200,9342870,4145,4145,4145,4145,0
|
|
20241111,182100,9342870,4145,4145,4145,4145,0
|
|
20241111,182000,9342870,4145,4145,4145,4145,0
|
|
20241111,181900,9342870,4145,4145,4145,4145,0
|
|
20241111,181800,9342870,4145,4145,4145,4145,289
|
|
20241111,181700,9342870,4145,4145,4145,4145,0
|
|
20241111,181600,9342870,4145,4145,4145,4145,0
|
|
20241111,181500,9342870,4145,4145,4145,4145,0
|
|
20241111,181400,9342870,4145,4145,4145,4145,0
|
|
20241111,181300,9342870,4145,4145,4145,4145,0
|
|
20241111,181200,9342870,4145,4145,4145,4145,0
|
|
20241111,181100,9342870,4145,4145,4145,4145,0
|
|
20241111,181000,9342870,4145,4145,4145,4145,0
|
|
20241111,180900,9342870,4145,4145,4145,4145,0
|
|
20241111,180800,9342870,4145,4145,4145,4145,0
|
|
20241111,180700,9342870,4145,4145,4145,4145,0
|
|
20241111,180600,9342870,4145,4145,4145,4145,0
|
|
20241111,180500,9342870,4145,4145,4145,4145,0
|
|
20241111,180400,9342870,4145,4145,4145,4145,0
|
|
20241111,180300,9342870,4145,4145,4145,4145,0
|
|
20241111,180200,9342870,4145,4145,4145,4145,0
|
|
20241111,180100,9342870,4145,4145,4145,4145,0
|
|
20241111,180000,9342870,4145,4145,4145,4145,0
|
|
20241111,175900,9342870,4145,4145,4145,4145,0
|
|
20241111,175800,9342870,4145,4145,4145,4145,0
|
|
20241111,175700,9342870,4145,4145,4145,4145,0
|
|
20241111,175600,9342870,4145,4145,4145,4145,0
|
|
20241111,175500,9342870,4145,4145,4145,4145,0
|
|
20241111,175400,9342870,4145,4145,4145,4145,0
|
|
20241111,175300,9342870,4145,4145,4145,4145,0
|
|
20241111,175200,9342870,4145,4145,4145,4145,0
|
|
20241111,175100,9342870,4145,4145,4145,4145,0
|
|
20241111,175000,9342870,4145,4145,4145,4145,0
|
|
20241111,174900,9342870,4145,4145,4145,4145,0
|
|
20241111,174800,9342870,4145,4145,4145,4145,289
|
|
20241111,174700,9342870,4145,4145,4145,4145,0
|
|
20241111,174600,9342870,4145,4145,4145,4145,0
|
|
20241111,174500,9342870,4145,4145,4145,4145,0
|
|
20241111,174400,9342870,4145,4145,4145,4145,0
|
|
20241111,174300,9342870,4145,4145,4145,4145,0
|
|
20241111,174200,9342870,4145,4145,4145,4145,0
|
|
20241111,174100,9342870,4145,4145,4145,4145,0
|
|
20241111,174000,9342870,4145,4145,4145,4145,0
|
|
20241111,173900,9342870,4145,4145,4145,4145,0
|
|
20241111,173800,9342870,4145,4145,4145,4145,0
|
|
20241111,173700,9342870,4145,4145,4145,4145,0
|
|
20241111,173600,9342870,4145,4145,4145,4145,0
|
|
20241111,173500,9342870,4145,4145,4145,4145,0
|
|
20241111,173400,9342870,4145,4145,4145,4145,0
|
|
20241111,173300,9342870,4145,4145,4145,4145,0
|
|
20241111,173200,9342870,4145,4145,4145,4145,0
|
|
20241111,173100,9342870,4145,4145,4145,4145,0
|
|
20241111,173000,9342870,4145,4145,4145,4145,0
|
|
20241111,172900,9342870,4145,4145,4145,4145,0
|
|
20241111,172800,9342870,4145,4145,4145,4145,0
|
|
20241111,172700,9342870,4145,4145,4145,4145,0
|
|
20241111,172600,9342870,4145,4145,4145,4145,0
|
|
20241111,172500,9342870,4145,4145,4145,4145,0
|
|
20241111,172400,9342870,4145,4145,4145,4145,0
|
|
20241111,172300,9342870,4145,4145,4145,4145,0
|
|
20241111,172200,9342870,4145,4145,4145,4145,0
|
|
20241111,172100,9342870,4145,4145,4145,4145,0
|
|
20241111,172000,9342870,4145,4145,4145,4145,0
|
|
20241111,171900,9342870,4145,4145,4145,4145,0
|
|
20241111,171800,9342870,4145,4145,4145,4145,289
|
|
20241111,171700,9342870,4145,4145,4145,4145,0
|
|
20241111,171600,9342870,4145,4145,4145,4145,0
|
|
20241111,171500,9342870,4145,4145,4145,4145,0
|
|
20241111,171400,9342870,4145,4145,4145,4145,0
|
|
20241111,171300,9342870,4145,4145,4145,4145,0
|
|
20241111,171200,9342870,4145,4145,4145,4145,0
|
|
20241111,171100,9342870,4145,4145,4145,4145,0
|
|
20241111,171000,9342870,4145,4145,4145,4145,0
|
|
20241111,170900,9342870,4145,4145,4145,4145,0
|
|
20241111,170800,9342870,4145,4145,4145,4145,0
|
|
20241111,170700,9342870,4145,4145,4145,4145,0
|
|
20241111,170600,9342870,4145,4145,4145,4145,0
|
|
20241111,170500,9342870,4145,4145,4145,4145,0
|
|
20241111,170400,9342870,4145,4145,4145,4145,0
|
|
20241111,170300,9342870,4145,4145,4145,4145,0
|
|
20241111,170200,9342870,4145,4145,4145,4145,0
|
|
20241111,170100,9342870,4145,4145,4145,4145,0
|
|
20241111,170000,9342870,4145,4145,4145,4145,0
|
|
20241111,165900,9342870,4145,4145,4145,4145,0
|
|
20241111,165800,9342870,4145,4145,4145,4145,0
|
|
20241111,165700,9342870,4145,4145,4145,4145,0
|
|
20241111,165600,9342870,4145,4145,4145,4145,0
|
|
20241111,165500,9342870,4145,4145,4145,4145,0
|
|
20241111,165400,9342870,4145,4145,4145,4145,0
|
|
20241111,165300,9342870,4145,4145,4145,4145,0
|
|
20241111,165200,9342870,4145,4145,4145,4145,0
|
|
20241111,165100,9342870,4145,4145,4145,4145,0
|
|
20241111,165000,9342870,4145,4145,4145,4145,0
|
|
20241111,164900,9342870,4145,4145,4145,4145,0
|
|
20241111,164800,9342870,4145,4145,4145,4145,289
|
|
20241111,164700,9342870,4145,4145,4145,4145,0
|
|
20241111,164600,9342870,4145,4145,4145,4145,0
|
|
20241111,164500,9342870,4145,4145,4145,4145,0
|
|
20241111,164400,9342870,4145,4145,4145,4145,0
|
|
20241111,164300,9342870,4145,4145,4145,4145,0
|
|
20241111,164200,9342870,4145,4145,4145,4145,0
|
|
20241111,164100,9342870,4145,4145,4145,4145,0
|
|
20241111,164000,9342870,4145,4145,4145,4145,0
|
|
20241111,163900,9342870,4145,4145,4145,4145,0
|
|
20241111,163800,9342870,4145,4145,4145,4145,0
|
|
20241111,163700,9342870,4145,4145,4145,4145,0
|
|
20241111,163600,9342870,4145,4145,4145,4145,0
|
|
20241111,163500,9342870,4145,4145,4145,4145,0
|
|
20241111,163400,9342870,4145,4145,4145,4145,0
|
|
20241111,163300,9342870,4145,4145,4145,4145,0
|
|
20241111,163200,9342870,4145,4145,4145,4145,0
|
|
20241111,163100,9342870,4145,4145,4145,4145,0
|
|
20241111,163000,9342870,4145,4145,4145,4145,0
|
|
20241111,162900,9342870,4145,4145,4145,4145,0
|
|
20241111,162800,9342870,4145,4145,4145,4145,0
|
|
20241111,162700,9342870,4145,4145,4145,4145,0
|
|
20241111,162600,9342870,4145,4145,4145,4145,0
|
|
20241111,162500,9342870,4145,4145,4145,4145,0
|
|
20241111,162400,9342870,4145,4145,4145,4145,0
|
|
20241111,162300,9342870,4145,4145,4145,4145,0
|
|
20241111,162200,9342870,4145,4145,4145,4145,0
|
|
20241111,162100,9342870,4145,4145,4145,4145,0
|
|
20241111,162000,9342870,4145,4145,4145,4145,0
|
|
20241111,161900,9342870,4145,4145,4145,4145,0
|
|
20241111,161800,9342870,4145,4145,4145,4145,289
|
|
20241111,161700,9342870,4145,4145,4145,4145,0
|
|
20241111,161600,9342870,4145,4145,4145,4145,0
|
|
20241111,161500,9342870,4145,4145,4145,4145,0
|
|
20241111,161400,9342870,4145,4145,4145,4145,0
|
|
20241111,161300,9342870,4145,4145,4145,4145,0
|
|
20241111,161200,9342870,4145,4145,4145,4145,0
|
|
20241111,161100,9342870,4145,4145,4145,4145,0
|
|
20241111,161000,9342870,4145,4145,4145,4145,0
|
|
20241111,160900,9342870,4145,4145,4145,4145,0
|
|
20241111,160800,9342870,4145,4145,4145,4145,0
|
|
20241111,160700,9342870,4145,4145,4145,4145,0
|
|
20241111,160600,9342870,4145,4145,4145,4145,0
|
|
20241111,160500,9342870,4145,4145,4145,4145,0
|
|
20241111,160400,9342870,4145,4145,4145,4145,0
|
|
20241111,160300,9342870,4145,4145,4145,4145,0
|
|
20241111,160200,9342870,4145,4145,4145,4145,0
|
|
20241111,160100,9342870,4145,4145,4145,4145,0
|
|
20241111,160000,9342870,4145,4145,4145,4145,0
|
|
20241111,155900,9342870,4145,4145,4145,4145,0
|
|
20241111,155800,9342870,4145,4145,4145,4145,0
|
|
20241111,155700,9342870,4145,4145,4145,4145,0
|
|
20241111,155600,9342870,4145,4145,4145,4145,0
|
|
20241111,155500,9342870,4145,4145,4145,4145,0
|
|
20241111,155400,9342870,4145,4145,4145,4145,0
|
|
20241111,155300,9342870,4145,4145,4145,4145,0
|
|
20241111,155200,9342870,4145,4145,4145,4145,0
|
|
20241111,155100,9342870,4145,4145,4145,4145,0
|
|
20241111,155000,9342870,4145,4145,4145,4145,0
|
|
20241111,154900,9342870,4145,4145,4145,4145,0
|
|
20241111,154800,9342870,4145,4145,4145,4145,289
|
|
20241111,154700,9342870,4145,4145,4145,4145,0
|
|
20241111,154600,9342870,4145,4145,4145,4145,0
|
|
20241111,154500,9342870,4145,4145,4145,4145,0
|
|
20241111,154400,9342870,4145,4145,4145,4145,0
|
|
20241111,154300,9342870,4145,4145,4145,4145,0
|
|
20241111,154200,9342870,4145,4145,4145,4145,0
|
|
20241111,154100,9342870,4145,4145,4145,4145,0
|
|
20241111,154000,9342870,4145,4145,4145,4145,0
|
|
20241111,153900,9342870,4145,4145,4145,4145,0
|
|
20241111,153800,9342870,4145,4145,4145,4145,0
|
|
20241111,153700,9342870,4145,4145,4145,4145,0
|
|
20241111,153600,9342870,4145,4145,4145,4145,0
|
|
20241111,153500,9342870,4145,4145,4145,4145,0
|
|
20241111,153400,9342870,4145,4145,4145,4145,0
|
|
20241111,153300,9342870,4145,4145,4145,4145,0
|
|
20241111,153200,9342870,4145,4145,4145,4145,0
|
|
20241111,153100,9342870,4145,4145,4145,4145,0
|
|
20241111,153000,9342870,4145,4145,4145,4145,289
|
|
20241111,152900,8144965,4145,4145,4145,4145,0
|
|
20241111,152800,8144965,4145,4145,4145,4145,0
|
|
20241111,152700,8144965,4145,4145,4145,4145,0
|
|
20241111,152600,8144965,4145,4145,4145,4145,0
|
|
20241111,152500,8144965,4145,4145,4145,4145,0
|
|
20241111,152400,8144965,4145,4145,4145,4145,0
|
|
20241111,152300,8144965,4145,4145,4145,4145,0
|
|
20241111,152200,8144965,4145,4145,4145,4145,0
|
|
20241111,152100,8144965,4145,4145,4145,4145,0
|
|
20241111,152000,8144965,4145,4145,4145,4145,0
|
|
20241111,151900,8144965,4145,4145,4145,4145,0
|
|
20241111,151800,8144965,4145,4145,4145,4145,0
|
|
20241111,151700,8144965,4145,4145,4145,4145,0
|
|
20241111,151600,8144965,4145,4145,4145,4145,0
|
|
20241111,151500,8144965,4145,4145,4145,4145,0
|
|
20241111,151400,8144965,4145,4145,4145,4145,0
|
|
20241111,151300,8144965,4145,4145,4145,4145,0
|
|
20241111,151200,8144965,4145,4145,4145,4145,0
|
|
20241111,151100,8144965,4145,4145,4145,4145,0
|
|
20241111,151000,8144965,4145,4145,4145,4145,0
|
|
20241111,150900,8144965,4145,4145,4145,4145,0
|
|
20241111,150800,8144965,4145,4145,4145,4145,0
|
|
20241111,150700,8144965,4145,4145,4145,4145,0
|
|
20241111,150600,8144965,4145,4145,4145,4145,0
|
|
20241111,150500,8144965,4145,4145,4145,4145,0
|
|
20241111,150400,8144965,4145,4145,4145,4145,0
|
|
20241111,150300,8144965,4145,4145,4145,4145,0
|
|
20241111,150200,8144965,4145,4145,4145,4145,0
|
|
20241111,150100,8144965,4145,4145,4145,4145,0
|
|
20241111,150000,8144965,4145,4145,4145,4145,12
|
|
20241111,145900,8095225,4145,4145,4145,4145,0
|
|
20241111,145800,8095225,4145,4145,4145,4145,0
|
|
20241111,145700,8095225,4145,4145,4145,4145,0
|
|
20241111,145600,8095225,4145,4145,4145,4145,0
|
|
20241111,145500,8095225,4145,4145,4145,4145,0
|
|
20241111,145400,8095225,4145,4145,4145,4145,0
|
|
20241111,145300,8095225,4145,4145,4145,4145,0
|
|
20241111,145200,8095225,4145,4145,4145,4145,1
|
|
20241111,145100,8091080,4145,4145,4145,4145,0
|
|
20241111,145000,8091080,4145,4145,4145,4145,0
|
|
20241111,144900,8091080,4145,4145,4145,4145,0
|
|
20241111,144800,8091080,4145,4145,4145,4145,0
|
|
20241111,144700,8091080,4145,4145,4145,4145,0
|
|
20241111,144600,8091080,4145,4145,4145,4145,0
|
|
20241111,144500,8091080,4145,4145,4145,4145,0
|
|
20241111,144400,8091080,4145,4145,4145,4145,0
|
|
20241111,144300,8091080,4145,4145,4145,4145,0
|
|
20241111,144200,8091080,4145,4145,4145,4145,0
|
|
20241111,144100,8091080,4145,4145,4145,4145,0
|
|
20241111,144000,8091080,4145,4145,4145,4145,0
|
|
20241111,143900,8091080,4145,4145,4145,4145,0
|
|
20241111,143800,8091080,4145,4145,4145,4145,0
|
|
20241111,143700,8091080,4145,4145,4145,4145,0
|
|
20241111,143600,8091080,4145,4145,4145,4145,0
|
|
20241111,143500,8091080,4145,4145,4145,4145,1
|
|
20241111,143400,8086935,4145,4145,4145,4145,0
|
|
20241111,143300,8086935,4145,4145,4145,4145,0
|
|
20241111,143200,8086935,4145,4145,4145,4145,0
|
|
20241111,143100,8086935,4145,4145,4145,4145,0
|
|
20241111,143000,8086935,4145,4145,4145,4145,0
|
|
20241111,142900,8086935,4145,4145,4145,4145,0
|
|
20241111,142800,8086935,4145,4145,4145,4145,0
|
|
20241111,142700,8086935,4145,4145,4145,4145,0
|
|
20241111,142600,8086935,4145,4145,4145,4145,0
|
|
20241111,142500,8086935,4145,4145,4145,4145,0
|
|
20241111,142400,8086935,4145,4145,4145,4145,0
|
|
20241111,142300,8086935,4145,4145,4145,4145,0
|
|
20241111,142200,8086935,4145,4145,4145,4145,0
|
|
20241111,142100,8086935,4145,4145,4145,4145,0
|
|
20241111,142000,8086935,4145,4145,4145,4145,0
|
|
20241111,141900,8086935,4145,4145,4145,4145,0
|
|
20241111,141800,8086935,4145,4145,4145,4145,1
|
|
20241111,141700,8082790,4145,4145,4145,4145,0
|
|
20241111,141600,8082790,4145,4145,4145,4145,0
|
|
20241111,141500,8082790,4145,4145,4145,4145,0
|
|
20241111,141400,8082790,4145,4145,4145,4145,0
|
|
20241111,141300,8082790,4145,4145,4145,4145,0
|
|
20241111,141200,8082790,4145,4145,4145,4145,0
|
|
20241111,141100,8082790,4145,4145,4145,4145,0
|
|
20241111,141000,8082790,4145,4145,4145,4145,0
|
|
20241111,140900,8082790,4145,4145,4145,4145,0
|
|
20241111,140800,8082790,4145,4145,4145,4145,0
|
|
20241111,140700,8082790,4145,4145,4145,4145,0
|
|
20241111,140600,8082790,4145,4145,4145,4145,0
|
|
20241111,140500,8082790,4145,4145,4145,4145,0
|
|
20241111,140400,8082790,4145,4145,4145,4145,0
|
|
20241111,140300,8082790,4145,4145,4145,4145,0
|
|
20241111,140200,8082790,4145,4145,4145,4145,0
|
|
20241111,140100,8082790,4145,4145,4145,4145,1
|
|
20241111,140000,8078645,4145,4145,4145,4145,0
|
|
20241111,135900,8078645,4145,4145,4145,4145,25
|
|
20241111,135800,7975020,4170,4170,4170,4170,0
|
|
20241111,135700,7975020,4170,4170,4170,4170,0
|
|
20241111,135600,7975020,4170,4170,4170,4170,0
|
|
20241111,135500,7975020,4170,4170,4170,4170,0
|
|
20241111,135400,7975020,4170,4170,4170,4170,0
|
|
20241111,135300,7975020,4170,4170,4170,4170,0
|
|
20241111,135200,7975020,4170,4170,4170,4170,0
|
|
20241111,135100,7975020,4170,4170,4170,4170,0
|
|
20241111,135000,7975020,4170,4170,4170,4170,0
|
|
20241111,134900,7975020,4170,4170,4170,4170,0
|
|
20241111,134800,7975020,4170,4170,4170,4170,0
|
|
20241111,134700,7975020,4170,4170,4170,4170,0
|
|
20241111,134600,7975020,4170,4170,4170,4170,0
|
|
20241111,134500,7975020,4170,4170,4170,4170,0
|
|
20241111,134400,7975020,4170,4170,4170,4170,1
|
|
20241111,134300,7970850,4170,4170,4170,4170,0
|
|
20241111,134200,7970850,4170,4170,4170,4170,0
|
|
20241111,134100,7970850,4170,4170,4170,4170,0
|
|
20241111,134000,7970850,4170,4170,4170,4170,0
|
|
20241111,133900,7970850,4170,4170,4170,4170,0
|
|
20241111,133800,7970850,4170,4170,4170,4170,0
|
|
20241111,133700,7970850,4170,4170,4170,4170,0
|
|
20241111,133600,7970850,4170,4170,4170,4170,0
|
|
20241111,133500,7970850,4170,4170,4170,4170,0
|
|
20241111,133400,7970850,4170,4170,4170,4170,0
|
|
20241111,133300,7970850,4170,4170,4170,4170,0
|
|
20241111,133200,7970850,4170,4170,4170,4170,0
|
|
20241111,133100,7970850,4170,4170,4170,4170,0
|
|
20241111,133000,7970850,4170,4170,4170,4170,0
|
|
20241111,132900,7970850,4170,4170,4170,4170,0
|
|
20241111,132800,7970850,4170,4170,4170,4170,0
|
|
20241111,132700,7970850,4170,4170,4170,4170,1
|
|
20241111,132600,7966680,4185,4185,4185,4185,0
|
|
20241111,132500,7966680,4185,4185,4185,4185,0
|
|
20241111,132400,7966680,4185,4185,4185,4185,0
|
|
20241111,132300,7966680,4185,4185,4185,4185,0
|
|
20241111,132200,7966680,4185,4185,4185,4185,0
|
|
20241111,132100,7966680,4185,4185,4185,4185,0
|
|
20241111,132000,7966680,4185,4185,4185,4185,0
|
|
20241111,131900,7966680,4185,4185,4185,4185,0
|
|
20241111,131800,7966680,4185,4185,4185,4185,0
|
|
20241111,131700,7966680,4185,4185,4185,4185,0
|
|
20241111,131600,7966680,4185,4185,4185,4185,0
|
|
20241111,131500,7966680,4185,4185,4185,4185,0
|
|
20241111,131400,7966680,4185,4185,4185,4145,324
|
|
20241111,131300,6618005,4215,4215,4215,4215,0
|
|
20241111,131200,6618005,4215,4215,4215,4215,0
|
|
20241111,131100,6618005,4215,4215,4215,4215,0
|
|
20241111,131000,6618005,4215,4215,4215,4215,1
|
|
20241111,130900,6613790,4215,4215,4215,4215,0
|
|
20241111,130800,6613790,4215,4215,4215,4215,0
|
|
20241111,130700,6613790,4215,4215,4215,4215,0
|
|
20241111,130600,6613790,4215,4215,4215,4215,0
|
|
20241111,130500,6613790,4215,4215,4215,4215,0
|
|
20241111,130400,6613790,4215,4215,4215,4215,0
|
|
20241111,130300,6613790,4215,4215,4215,4215,0
|
|
20241111,130200,6613790,4215,4215,4215,4215,0
|
|
20241111,130100,6613790,4215,4215,4215,4215,0
|
|
20241111,130000,6613790,4215,4215,4215,4215,0
|
|
20241111,125900,6613790,4215,4215,4215,4215,0
|
|
20241111,125800,6613790,4215,4215,4215,4215,0
|
|
20241111,125700,6613790,4215,4215,4215,4215,0
|
|
20241111,125600,6613790,4215,4215,4215,4215,0
|
|
20241111,125500,6613790,4215,4215,4215,4215,0
|
|
20241111,125400,6613790,4215,4215,4215,4215,0
|
|
20241111,125300,6613790,4215,4215,4215,4215,1
|
|
20241111,125200,6609575,4195,4195,4195,4195,0
|
|
20241111,125100,6609575,4195,4195,4195,4195,0
|
|
20241111,125000,6609575,4195,4195,4195,4195,0
|
|
20241111,124900,6609575,4195,4195,4195,4195,0
|
|
20241111,124800,6609575,4195,4195,4195,4195,0
|
|
20241111,124700,6609575,4195,4195,4195,4195,0
|
|
20241111,124600,6609575,4195,4195,4195,4195,0
|
|
20241111,124500,6609575,4195,4195,4195,4195,0
|
|
20241111,124400,6609575,4195,4195,4195,4195,0
|
|
20241111,124300,6609575,4195,4195,4195,4195,0
|
|
20241111,124200,6609575,4195,4195,4195,4195,0
|
|
20241111,124100,6609575,4195,4195,4195,4195,0
|
|
20241111,124000,6609575,4195,4195,4195,4195,0
|
|
20241111,123900,6609575,4195,4195,4195,4195,0
|
|
20241111,123800,6609575,4195,4195,4195,4195,0
|
|
20241111,123700,6609575,4195,4195,4195,4195,92
|
|
20241111,123600,6223635,4215,4215,4215,4215,1
|
|
20241111,123500,6219420,4215,4215,4215,4215,0
|
|
20241111,123400,6219420,4215,4215,4215,4215,0
|
|
20241111,123300,6219420,4215,4215,4215,4215,0
|
|
20241111,123200,6219420,4215,4215,4215,4215,0
|
|
20241111,123100,6219420,4215,4215,4215,4215,0
|
|
20241111,123000,6219420,4215,4215,4215,4215,0
|
|
20241111,122900,6219420,4215,4215,4215,4215,0
|
|
20241111,122800,6219420,4215,4215,4215,4215,0
|
|
20241111,122700,6219420,4215,4215,4215,4215,0
|
|
20241111,122600,6219420,4215,4215,4215,4215,0
|
|
20241111,122500,6219420,4215,4215,4215,4215,0
|
|
20241111,122400,6219420,4215,4215,4215,4215,0
|
|
20241111,122300,6219420,4215,4215,4215,4215,0
|
|
20241111,122200,6219420,4215,4215,4215,4215,0
|
|
20241111,122100,6219420,4215,4215,4215,4215,0
|
|
20241111,122000,6219420,4215,4215,4215,4215,0
|
|
20241111,121900,6219420,4215,4215,4215,4215,1
|
|
20241111,121800,6215205,4215,4215,4215,4215,0
|
|
20241111,121700,6215205,4215,4215,4215,4215,0
|
|
20241111,121600,6215205,4215,4215,4215,4215,0
|
|
20241111,121500,6215205,4215,4215,4215,4215,10
|
|
20241111,121400,6173055,4215,4215,4215,4215,0
|
|
20241111,121300,6173055,4215,4215,4215,4215,0
|
|
20241111,121200,6173055,4215,4215,4215,4215,0
|
|
20241111,121100,6173055,4215,4215,4215,4215,0
|
|
20241111,121000,6173055,4215,4215,4215,4215,0
|
|
20241111,120900,6173055,4215,4215,4215,4215,0
|
|
20241111,120800,6173055,4215,4215,4215,4215,0
|
|
20241111,120700,6173055,4215,4215,4215,4215,0
|
|
20241111,120600,6173055,4215,4215,4215,4215,0
|
|
20241111,120500,6173055,4215,4215,4215,4215,0
|
|
20241111,120400,6173055,4215,4215,4215,4215,0
|
|
20241111,120300,6173055,4215,4215,4215,4215,0
|
|
20241111,120200,6173055,4215,4215,4215,4215,1
|
|
20241111,120100,6168840,4195,4195,4195,4195,0
|
|
20241111,120000,6168840,4195,4195,4195,4195,0
|
|
20241111,115900,6168840,4195,4195,4195,4195,0
|
|
20241111,115800,6168840,4195,4195,4195,4195,0
|
|
20241111,115700,6168840,4195,4195,4195,4195,0
|
|
20241111,115600,6168840,4195,4195,4195,4195,0
|
|
20241111,115500,6168840,4195,4195,4195,4195,0
|
|
20241111,115400,6168840,4195,4195,4195,4195,0
|
|
20241111,115300,6168840,4195,4195,4195,4195,42
|
|
20241111,115200,5992650,4220,4220,4220,4220,0
|
|
20241111,115100,5992650,4220,4220,4220,4220,0
|
|
20241111,115000,5992650,4220,4220,4220,4220,0
|
|
20241111,114900,5992650,4220,4220,4220,4220,0
|
|
20241111,114800,5992650,4220,4220,4220,4220,0
|
|
20241111,114700,5992650,4220,4220,4220,4220,0
|
|
20241111,114600,5992650,4220,4220,4220,4220,0
|
|
20241111,114500,5992650,4220,4220,4220,4220,1
|
|
20241111,114400,5988430,4200,4200,4200,4200,0
|
|
20241111,114300,5988430,4200,4200,4200,4200,0
|
|
20241111,114200,5988430,4200,4200,4200,4200,0
|
|
20241111,114100,5988430,4200,4200,4200,4200,0
|
|
20241111,114000,5988430,4200,4200,4200,4200,0
|
|
20241111,113900,5988430,4200,4200,4200,4200,0
|
|
20241111,113800,5988430,4200,4200,4200,4200,0
|
|
20241111,113700,5988430,4200,4200,4200,4200,0
|
|
20241111,113600,5988430,4200,4200,4200,4200,0
|
|
20241111,113500,5988430,4200,4200,4200,4200,0
|
|
20241111,113400,5988430,4200,4210,4210,4200,886
|
|
20241111,113300,2266450,4220,4220,4220,4220,0
|
|
20241111,113200,2266450,4220,4220,4220,4220,0
|
|
20241111,113100,2266450,4220,4220,4220,4220,0
|
|
20241111,113000,2266450,4220,4220,4220,4220,0
|
|
20241111,112900,2266450,4220,4220,4220,4220,0
|
|
20241111,112800,2266450,4220,4220,4220,4220,1
|
|
20241111,112700,2262230,4220,4220,4220,4220,0
|
|
20241111,112600,2262230,4220,4220,4220,4220,0
|
|
20241111,112500,2262230,4220,4220,4220,4220,0
|
|
20241111,112400,2262230,4220,4220,4220,4220,0
|
|
20241111,112300,2262230,4220,4220,4220,4220,0
|
|
20241111,112200,2262230,4220,4220,4220,4220,0
|
|
20241111,112100,2262230,4220,4220,4220,4220,0
|
|
20241111,112000,2262230,4220,4220,4220,4220,0
|
|
20241111,111900,2262230,4220,4220,4220,4220,0
|
|
20241111,111800,2262230,4220,4220,4220,4220,0
|
|
20241111,111700,2262230,4220,4220,4220,4220,0
|
|
20241111,111600,2262230,4220,4220,4220,4220,0
|
|
20241111,111500,2262230,4220,4220,4220,4220,0
|
|
20241111,111400,2262230,4220,4220,4220,4220,0
|
|
20241111,111300,2262230,4220,4220,4220,4220,0
|
|
20241111,111200,2262230,4220,4220,4220,4220,0
|
|
20241111,111100,2262230,4220,4220,4220,4220,1
|
|
20241111,111000,2258010,4220,4220,4220,4220,0
|
|
20241111,110900,2258010,4220,4220,4220,4220,0
|
|
20241111,110800,2258010,4220,4220,4220,4220,0
|
|
20241111,110700,2258010,4220,4220,4220,4220,0
|
|
20241111,110600,2258010,4220,4220,4220,4220,0
|
|
20241111,110500,2258010,4220,4220,4220,4220,0
|
|
20241111,110400,2258010,4220,4220,4220,4220,0
|
|
20241111,110300,2258010,4220,4220,4220,4220,0
|
|
20241111,110200,2258010,4220,4220,4220,4220,0
|
|
20241111,110100,2258010,4220,4220,4220,4220,0
|
|
20241111,110000,2258010,4220,4220,4220,4220,0
|
|
20241111,105900,2258010,4220,4220,4220,4220,0
|
|
20241111,105800,2258010,4220,4220,4220,4220,0
|
|
20241111,105700,2258010,4220,4220,4220,4220,0
|
|
20241111,105600,2258010,4220,4220,4220,4220,0
|
|
20241111,105500,2258010,4220,4220,4220,4220,0
|
|
20241111,105400,2258010,4220,4220,4220,4220,1
|
|
20241111,105300,2253790,4220,4220,4220,4220,0
|
|
20241111,105200,2253790,4220,4220,4220,4220,0
|
|
20241111,105100,2253790,4220,4220,4220,4220,0
|
|
20241111,105000,2253790,4220,4220,4220,4220,0
|
|
20241111,104900,2253790,4220,4220,4220,4220,0
|
|
20241111,104800,2253790,4220,4220,4220,4220,0
|
|
20241111,104700,2253790,4220,4220,4220,4220,0
|
|
20241111,104600,2253790,4220,4220,4220,4220,0
|
|
20241111,104500,2253790,4220,4220,4220,4220,0
|
|
20241111,104400,2253790,4220,4220,4220,4220,0
|
|
20241111,104300,2253790,4220,4220,4220,4220,0
|
|
20241111,104200,2253790,4220,4220,4220,4220,0
|
|
20241111,104100,2253790,4220,4220,4220,4220,0
|
|
20241111,104000,2253790,4220,4220,4220,4220,0
|
|
20241111,103900,2253790,4220,4220,4220,4220,0
|
|
20241111,103800,2253790,4220,4220,4220,4220,0
|
|
20241111,103700,2253790,4220,4220,4220,4220,1
|
|
20241111,103600,2249570,4220,4220,4220,4220,0
|
|
20241111,103500,2249570,4220,4220,4220,4220,0
|
|
20241111,103400,2249570,4220,4220,4220,4220,0
|
|
20241111,103300,2249570,4220,4220,4220,4220,0
|
|
20241111,103200,2249570,4220,4220,4220,4220,0
|
|
20241111,103100,2249570,4220,4220,4220,4220,0
|
|
20241111,103000,2249570,4220,4220,4220,4220,0
|
|
20241111,102900,2249570,4220,4220,4220,4220,0
|
|
20241111,102800,2249570,4220,4220,4220,4220,0
|
|
20241111,102700,2249570,4220,4220,4220,4220,0
|
|
20241111,102600,2249570,4220,4220,4220,4220,0
|
|
20241111,102500,2249570,4220,4220,4220,4220,0
|
|
20241111,102400,2249570,4220,4220,4220,4220,0
|
|
20241111,102300,2249570,4220,4220,4220,4220,0
|
|
20241111,102200,2249570,4220,4220,4220,4220,0
|
|
20241111,102100,2249570,4220,4220,4220,4220,0
|
|
20241111,102000,2249570,4220,4220,4220,4220,1
|
|
20241111,101900,2245350,4220,4220,4220,4220,0
|
|
20241111,101800,2245350,4220,4220,4220,4220,0
|
|
20241111,101700,2245350,4220,4220,4220,4220,0
|
|
20241111,101600,2245350,4220,4220,4220,4220,0
|
|
20241111,101500,2245350,4220,4220,4220,4220,0
|
|
20241111,101400,2245350,4220,4220,4220,4220,0
|
|
20241111,101300,2245350,4220,4220,4220,4220,0
|
|
20241111,101200,2245350,4220,4220,4220,4220,0
|
|
20241111,101100,2245350,4220,4220,4220,4220,0
|
|
20241111,101000,2245350,4220,4220,4220,4220,0
|
|
20241111,100900,2245350,4220,4220,4220,4220,0
|
|
20241111,100800,2245350,4220,4220,4220,4220,0
|
|
20241111,100700,2245350,4220,4220,4220,4220,0
|
|
20241111,100600,2245350,4220,4220,4220,4220,0
|
|
20241111,100500,2245350,4220,4220,4220,4220,0
|
|
20241111,100400,2245350,4220,4220,4220,4220,0
|
|
20241111,100300,2245350,4220,4220,4220,4220,1
|
|
20241111,100200,2241130,4205,4205,4205,4205,0
|
|
20241111,100100,2241130,4205,4205,4205,4205,0
|
|
20241111,100000,2241130,4205,4205,4205,4205,0
|
|
20241111,095900,2241130,4205,4205,4205,4205,0
|
|
20241111,095800,2241130,4205,4205,4205,4205,0
|
|
20241111,095700,2241130,4205,4205,4205,4205,0
|
|
20241111,095600,2241130,4205,4205,4205,4205,0
|
|
20241111,095500,2241130,4205,4205,4205,4205,0
|
|
20241111,095400,2241130,4205,4210,4210,4205,222
|
|
20241111,095300,1306985,4220,4220,4220,4220,0
|
|
20241111,095200,1306985,4220,4220,4220,4220,0
|
|
20241111,095100,1306985,4220,4220,4220,4220,0
|
|
20241111,095000,1306985,4220,4220,4220,4220,0
|
|
20241111,094900,1306985,4220,4220,4220,4220,0
|
|
20241111,094800,1306985,4220,4220,4220,4220,0
|
|
20241111,094700,1306985,4220,4220,4220,4220,0
|
|
20241111,094600,1306985,4220,4220,4220,4220,1
|
|
20241111,094500,1302765,4220,4220,4220,4220,0
|
|
20241111,094400,1302765,4220,4220,4220,4220,0
|
|
20241111,094300,1302765,4220,4220,4220,4220,0
|
|
20241111,094200,1302765,4220,4220,4220,4220,0
|
|
20241111,094100,1302765,4220,4220,4220,4220,1
|
|
20241111,094000,1298545,4210,4210,4210,4210,0
|
|
20241111,093900,1298545,4210,4210,4210,4210,0
|
|
20241111,093800,1298545,4210,4210,4210,4210,0
|
|
20241111,093700,1298545,4210,4210,4210,4210,0
|
|
20241111,093600,1298545,4210,4210,4210,4210,0
|
|
20241111,093500,1298545,4210,4210,4210,4210,0
|
|
20241111,093400,1298545,4210,4210,4210,4210,0
|
|
20241111,093300,1298545,4210,4210,4210,4210,36
|
|
20241111,093200,1146985,4210,4210,4210,4210,0
|
|
20241111,093100,1146985,4210,4215,4215,4210,142
|
|
20241111,093000,548695,4220,4220,4220,4220,0
|
|
20241111,092900,548695,4220,4220,4220,4220,2
|
|
20241111,092800,540255,4220,4220,4220,4220,0
|
|
20241111,092700,540255,4220,4220,4220,4220,0
|
|
20241111,092600,540255,4220,4220,4220,4220,0
|
|
20241111,092500,540255,4220,4220,4220,4220,0
|
|
20241111,092400,540255,4220,4220,4220,4220,0
|
|
20241111,092300,540255,4220,4220,4220,4220,0
|
|
20241111,092200,540255,4220,4220,4220,4220,0
|
|
20241111,092100,540255,4220,4220,4220,4220,0
|
|
20241111,092000,540255,4220,4220,4220,4220,0
|
|
20241111,091900,540255,4220,4220,4220,4220,0
|
|
20241111,091800,540255,4220,4220,4220,4220,0
|
|
20241111,091700,540255,4220,4220,4220,4220,0
|
|
20241111,091600,540255,4220,4220,4220,4220,0
|
|
20241111,091500,540255,4220,4220,4220,4220,66
|
|
20241111,091400,261735,4225,4225,4225,4225,0
|
|
20241111,091300,261735,4225,4225,4225,4225,0
|
|
20241111,091200,261735,4225,4225,4225,4225,0
|
|
20241111,091100,261735,4225,4225,4225,4225,0
|
|
20241111,091000,261735,4225,4225,4225,4225,0
|
|
20241111,090900,261735,4225,4225,4225,4225,0
|
|
20241111,090800,261735,4225,4225,4225,4225,10
|
|
20241111,090700,219485,4225,4225,4225,4225,0
|
|
20241111,090600,219485,4225,4225,4225,4225,0
|
|
20241111,090500,219485,4225,4225,4225,4225,0
|
|
20241111,090400,219485,4225,4225,4225,4225,0
|
|
20241111,090300,219485,4225,4225,4225,4225,0
|
|
20241111,090200,219485,4225,4225,4225,4225,0
|
|
20241111,090100,219485,4225,4225,4225,4225,4
|
|
20241111,090000,202585,4225,4220,4225,4220,48
|