649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,204600,24603755,3490,3490,3490,3490,198
|
|
20241114,204500,24603755,3490,3490,3490,3490,0
|
|
20241114,204400,24603755,3490,3490,3490,3490,0
|
|
20241114,204300,24603755,3490,3490,3490,3490,0
|
|
20241114,204200,24603755,3490,3490,3490,3490,0
|
|
20241114,204100,24603755,3490,3490,3490,3490,0
|
|
20241114,204000,24603755,3490,3490,3490,3490,0
|
|
20241114,203900,24603755,3490,3490,3490,3490,0
|
|
20241114,203800,24603755,3490,3490,3490,3490,0
|
|
20241114,203700,24603755,3490,3490,3490,3490,0
|
|
20241114,203600,24603755,3490,3490,3490,3490,0
|
|
20241114,203500,24603755,3490,3490,3490,3490,0
|
|
20241114,203400,24603755,3490,3490,3490,3490,0
|
|
20241114,203300,24603755,3490,3490,3490,3490,0
|
|
20241114,203200,24603755,3490,3490,3490,3490,0
|
|
20241114,203100,24603755,3490,3490,3490,3490,0
|
|
20241114,203000,24603755,3490,3490,3490,3490,0
|
|
20241114,202900,24603755,3490,3490,3490,3490,0
|
|
20241114,202800,24603755,3490,3490,3490,3490,0
|
|
20241114,202700,24603755,3490,3490,3490,3490,0
|
|
20241114,202600,24603755,3490,3490,3490,3490,0
|
|
20241114,202500,24603755,3490,3490,3490,3490,0
|
|
20241114,202400,24603755,3490,3490,3490,3490,0
|
|
20241114,202300,24603755,3490,3490,3490,3490,0
|
|
20241114,202200,24603755,3490,3490,3490,3490,0
|
|
20241114,202100,24603755,3490,3490,3490,3490,0
|
|
20241114,202000,24603755,3490,3490,3490,3490,0
|
|
20241114,201900,24603755,3490,3490,3490,3490,0
|
|
20241114,201800,24603755,3490,3490,3490,3490,0
|
|
20241114,201700,24603755,3490,3490,3490,3490,0
|
|
20241114,201600,24603755,3490,3490,3490,3490,198
|
|
20241114,201500,24603755,3490,3490,3490,3490,0
|
|
20241114,201400,24603755,3490,3490,3490,3490,0
|
|
20241114,201300,24603755,3490,3490,3490,3490,0
|
|
20241114,201200,24603755,3490,3490,3490,3490,0
|
|
20241114,201100,24603755,3490,3490,3490,3490,0
|
|
20241114,201000,24603755,3490,3490,3490,3490,0
|
|
20241114,200900,24603755,3490,3490,3490,3490,0
|
|
20241114,200800,24603755,3490,3490,3490,3490,0
|
|
20241114,200700,24603755,3490,3490,3490,3490,0
|
|
20241114,200600,24603755,3490,3490,3490,3490,0
|
|
20241114,200500,24603755,3490,3490,3490,3490,0
|
|
20241114,200400,24603755,3490,3490,3490,3490,0
|
|
20241114,200300,24603755,3490,3490,3490,3490,0
|
|
20241114,200200,24603755,3490,3490,3490,3490,0
|
|
20241114,200100,24603755,3490,3490,3490,3490,0
|
|
20241114,200000,24603755,3490,3490,3490,3490,0
|
|
20241114,195900,24603755,3490,3490,3490,3490,0
|
|
20241114,195800,24603755,3490,3490,3490,3490,0
|
|
20241114,195700,24603755,3490,3490,3490,3490,0
|
|
20241114,195600,24603755,3490,3490,3490,3490,0
|
|
20241114,195500,24603755,3490,3490,3490,3490,0
|
|
20241114,195400,24603755,3490,3490,3490,3490,0
|
|
20241114,195300,24603755,3490,3490,3490,3490,0
|
|
20241114,195200,24603755,3490,3490,3490,3490,0
|
|
20241114,195100,24603755,3490,3490,3490,3490,0
|
|
20241114,195000,24603755,3490,3490,3490,3490,0
|
|
20241114,194900,24603755,3490,3490,3490,3490,0
|
|
20241114,194800,24603755,3490,3490,3490,3490,0
|
|
20241114,194700,24603755,3490,3490,3490,3490,0
|
|
20241114,194600,24603755,3490,3490,3490,3490,198
|
|
20241114,194500,24603755,3490,3490,3490,3490,0
|
|
20241114,194400,24603755,3490,3490,3490,3490,0
|
|
20241114,194300,24603755,3490,3490,3490,3490,0
|
|
20241114,194200,24603755,3490,3490,3490,3490,0
|
|
20241114,194100,24603755,3490,3490,3490,3490,0
|
|
20241114,194000,24603755,3490,3490,3490,3490,0
|
|
20241114,193900,24603755,3490,3490,3490,3490,0
|
|
20241114,193800,24603755,3490,3490,3490,3490,0
|
|
20241114,193700,24603755,3490,3490,3490,3490,0
|
|
20241114,193600,24603755,3490,3490,3490,3490,0
|
|
20241114,193500,24603755,3490,3490,3490,3490,0
|
|
20241114,193400,24603755,3490,3490,3490,3490,0
|
|
20241114,193300,24603755,3490,3490,3490,3490,0
|
|
20241114,193200,24603755,3490,3490,3490,3490,0
|
|
20241114,193100,24603755,3490,3490,3490,3490,0
|
|
20241114,193000,24603755,3490,3490,3490,3490,0
|
|
20241114,192900,24603755,3490,3490,3490,3490,0
|
|
20241114,192800,24603755,3490,3490,3490,3490,0
|
|
20241114,192700,24603755,3490,3490,3490,3490,0
|
|
20241114,192600,24603755,3490,3490,3490,3490,0
|
|
20241114,192500,24603755,3490,3490,3490,3490,0
|
|
20241114,192400,24603755,3490,3490,3490,3490,0
|
|
20241114,192300,24603755,3490,3490,3490,3490,0
|
|
20241114,192200,24603755,3490,3490,3490,3490,0
|
|
20241114,192100,24603755,3490,3490,3490,3490,0
|
|
20241114,192000,24603755,3490,3490,3490,3490,0
|
|
20241114,191900,24603755,3490,3490,3490,3490,0
|
|
20241114,191800,24603755,3490,3490,3490,3490,0
|
|
20241114,191700,24603755,3490,3490,3490,3490,0
|
|
20241114,191600,24603755,3490,3490,3490,3490,198
|
|
20241114,191500,24603755,3490,3490,3490,3490,0
|
|
20241114,191400,24603755,3490,3490,3490,3490,0
|
|
20241114,191300,24603755,3490,3490,3490,3490,0
|
|
20241114,191200,24603755,3490,3490,3490,3490,0
|
|
20241114,191100,24603755,3490,3490,3490,3490,0
|
|
20241114,191000,24603755,3490,3490,3490,3490,0
|
|
20241114,190900,24603755,3490,3490,3490,3490,0
|
|
20241114,190800,24603755,3490,3490,3490,3490,0
|
|
20241114,190700,24603755,3490,3490,3490,3490,0
|
|
20241114,190600,24603755,3490,3490,3490,3490,0
|
|
20241114,190500,24603755,3490,3490,3490,3490,0
|
|
20241114,190400,24603755,3490,3490,3490,3490,0
|
|
20241114,190300,24603755,3490,3490,3490,3490,0
|
|
20241114,190200,24603755,3490,3490,3490,3490,0
|
|
20241114,190100,24603755,3490,3490,3490,3490,0
|
|
20241114,190000,24603755,3490,3490,3490,3490,0
|
|
20241114,185900,24603755,3490,3490,3490,3490,0
|
|
20241114,185800,24603755,3490,3490,3490,3490,0
|
|
20241114,185700,24603755,3490,3490,3490,3490,0
|
|
20241114,185600,24603755,3490,3490,3490,3490,0
|
|
20241114,185500,24603755,3490,3490,3490,3490,0
|
|
20241114,185400,24603755,3490,3490,3490,3490,0
|
|
20241114,185300,24603755,3490,3490,3490,3490,0
|
|
20241114,185200,24603755,3490,3490,3490,3490,0
|
|
20241114,185100,24603755,3490,3490,3490,3490,0
|
|
20241114,185000,24603755,3490,3490,3490,3490,0
|
|
20241114,184900,24603755,3490,3490,3490,3490,0
|
|
20241114,184800,24603755,3490,3490,3490,3490,0
|
|
20241114,184700,24603755,3490,3490,3490,3490,0
|
|
20241114,184600,24603755,3490,3490,3490,3490,198
|
|
20241114,184500,24603755,3490,3490,3490,3490,0
|
|
20241114,184400,24603755,3490,3490,3490,3490,0
|
|
20241114,184300,24603755,3490,3490,3490,3490,0
|
|
20241114,184200,24603755,3490,3490,3490,3490,0
|
|
20241114,184100,24603755,3490,3490,3490,3490,0
|
|
20241114,184000,24603755,3490,3490,3490,3490,0
|
|
20241114,183900,24603755,3490,3490,3490,3490,0
|
|
20241114,183800,24603755,3490,3490,3490,3490,0
|
|
20241114,183700,24603755,3490,3490,3490,3490,0
|
|
20241114,183600,24603755,3490,3490,3490,3490,0
|
|
20241114,183500,24603755,3490,3490,3490,3490,0
|
|
20241114,183400,24603755,3490,3490,3490,3490,0
|
|
20241114,183300,24603755,3490,3490,3490,3490,0
|
|
20241114,183200,24603755,3490,3490,3490,3490,0
|
|
20241114,183100,24603755,3490,3490,3490,3490,0
|
|
20241114,183000,24603755,3490,3490,3490,3490,0
|
|
20241114,182900,24603755,3490,3490,3490,3490,0
|
|
20241114,182800,24603755,3490,3490,3490,3490,0
|
|
20241114,182700,24603755,3490,3490,3490,3490,0
|
|
20241114,182600,24603755,3490,3490,3490,3490,0
|
|
20241114,182500,24603755,3490,3490,3490,3490,0
|
|
20241114,182400,24603755,3490,3490,3490,3490,0
|
|
20241114,182300,24603755,3490,3490,3490,3490,0
|
|
20241114,182200,24603755,3490,3490,3490,3490,0
|
|
20241114,182100,24603755,3490,3490,3490,3490,0
|
|
20241114,182000,24603755,3490,3490,3490,3490,0
|
|
20241114,181900,24603755,3490,3490,3490,3490,0
|
|
20241114,181800,24603755,3490,3490,3490,3490,0
|
|
20241114,181700,24603755,3490,3490,3490,3490,0
|
|
20241114,181600,24603755,3490,3490,3490,3490,198
|
|
20241114,181500,24603755,3490,3490,3490,3490,0
|
|
20241114,181400,24603755,3490,3490,3490,3490,0
|
|
20241114,181300,24603755,3490,3490,3490,3490,0
|
|
20241114,181200,24603755,3490,3490,3490,3490,0
|
|
20241114,181100,24603755,3490,3490,3490,3490,0
|
|
20241114,181000,24603755,3490,3490,3490,3490,0
|
|
20241114,180900,24603755,3490,3490,3490,3490,0
|
|
20241114,180800,24603755,3490,3490,3490,3490,0
|
|
20241114,180700,24603755,3490,3490,3490,3490,0
|
|
20241114,180600,24603755,3490,3490,3490,3490,0
|
|
20241114,180500,24603755,3490,3490,3490,3490,0
|
|
20241114,180400,24603755,3490,3490,3490,3490,0
|
|
20241114,180300,24603755,3490,3490,3490,3490,0
|
|
20241114,180200,24603755,3490,3490,3490,3490,0
|
|
20241114,180100,24603755,3490,3490,3490,3490,0
|
|
20241114,180000,24603755,3490,3490,3490,3490,0
|
|
20241114,175900,24603755,3490,3490,3490,3490,0
|
|
20241114,175800,24603755,3490,3490,3490,3490,0
|
|
20241114,175700,24603755,3490,3490,3490,3490,0
|
|
20241114,175600,24603755,3490,3490,3490,3490,0
|
|
20241114,175500,24603755,3490,3490,3490,3490,0
|
|
20241114,175400,24603755,3490,3490,3490,3490,0
|
|
20241114,175300,24603755,3490,3490,3490,3490,0
|
|
20241114,175200,24603755,3490,3490,3490,3490,0
|
|
20241114,175100,24603755,3490,3490,3490,3490,0
|
|
20241114,175000,24603755,3490,3490,3490,3490,0
|
|
20241114,174900,24603755,3490,3490,3490,3490,0
|
|
20241114,174800,24603755,3490,3490,3490,3490,0
|
|
20241114,174700,24603755,3490,3490,3490,3490,0
|
|
20241114,174600,24603755,3490,3490,3490,3490,198
|
|
20241114,174500,24603755,3490,3490,3490,3490,0
|
|
20241114,174400,24603755,3490,3490,3490,3490,0
|
|
20241114,174300,24603755,3490,3490,3490,3490,0
|
|
20241114,174200,24603755,3490,3490,3490,3490,0
|
|
20241114,174100,24603755,3490,3490,3490,3490,0
|
|
20241114,174000,24603755,3490,3490,3490,3490,0
|
|
20241114,173900,24603755,3490,3490,3490,3490,0
|
|
20241114,173800,24603755,3490,3490,3490,3490,0
|
|
20241114,173700,24603755,3490,3490,3490,3490,0
|
|
20241114,173600,24603755,3490,3490,3490,3490,0
|
|
20241114,173500,24603755,3490,3490,3490,3490,0
|
|
20241114,173400,24603755,3490,3490,3490,3490,0
|
|
20241114,173300,24603755,3490,3490,3490,3490,0
|
|
20241114,173200,24603755,3490,3490,3490,3490,0
|
|
20241114,173100,24603755,3490,3490,3490,3490,0
|
|
20241114,173000,24603755,3490,3490,3490,3490,0
|
|
20241114,172900,24603755,3490,3490,3490,3490,0
|
|
20241114,172800,24603755,3490,3490,3490,3490,0
|
|
20241114,172700,24603755,3490,3490,3490,3490,0
|
|
20241114,172600,24603755,3490,3490,3490,3490,0
|
|
20241114,172500,24603755,3490,3490,3490,3490,0
|
|
20241114,172400,24603755,3490,3490,3490,3490,0
|
|
20241114,172300,24603755,3490,3490,3490,3490,0
|
|
20241114,172200,24603755,3490,3490,3490,3490,0
|
|
20241114,172100,24603755,3490,3490,3490,3490,0
|
|
20241114,172000,24603755,3490,3490,3490,3490,0
|
|
20241114,171900,24603755,3490,3490,3490,3490,0
|
|
20241114,171800,24603755,3490,3490,3490,3490,0
|
|
20241114,171700,24603755,3490,3490,3490,3490,0
|
|
20241114,171600,24603755,3490,3490,3490,3490,198
|
|
20241114,171500,24603755,3490,3490,3490,3490,0
|
|
20241114,171400,24603755,3490,3490,3490,3490,0
|
|
20241114,171300,24603755,3490,3490,3490,3490,0
|
|
20241114,171200,24603755,3490,3490,3490,3490,0
|
|
20241114,171100,24603755,3490,3490,3490,3490,0
|
|
20241114,171000,24603755,3490,3490,3490,3490,0
|
|
20241114,170900,24603755,3490,3490,3490,3490,0
|
|
20241114,170800,24603755,3490,3490,3490,3490,0
|
|
20241114,170700,24603755,3490,3490,3490,3490,0
|
|
20241114,170600,24603755,3490,3490,3490,3490,0
|
|
20241114,170500,24603755,3490,3490,3490,3490,0
|
|
20241114,170400,24603755,3490,3490,3490,3490,0
|
|
20241114,170300,24603755,3490,3490,3490,3490,0
|
|
20241114,170200,24603755,3490,3490,3490,3490,0
|
|
20241114,170100,24603755,3490,3490,3490,3490,0
|
|
20241114,170000,24603755,3490,3490,3490,3490,0
|
|
20241114,165900,24603755,3490,3490,3490,3490,0
|
|
20241114,165800,24603755,3490,3490,3490,3490,0
|
|
20241114,165700,24603755,3490,3490,3490,3490,0
|
|
20241114,165600,24603755,3490,3490,3490,3490,0
|
|
20241114,165500,24603755,3490,3490,3490,3490,0
|
|
20241114,165400,24603755,3490,3490,3490,3490,0
|
|
20241114,165300,24603755,3490,3490,3490,3490,0
|
|
20241114,165200,24603755,3490,3490,3490,3490,0
|
|
20241114,165100,24603755,3490,3490,3490,3490,0
|
|
20241114,165000,24603755,3490,3490,3490,3490,0
|
|
20241114,164900,24603755,3490,3490,3490,3490,0
|
|
20241114,164800,24603755,3490,3490,3490,3490,0
|
|
20241114,164700,24603755,3490,3490,3490,3490,0
|
|
20241114,164600,24603755,3490,3490,3490,3490,198
|
|
20241114,164500,24603755,3490,3490,3490,3490,0
|
|
20241114,164400,24603755,3490,3490,3490,3490,0
|
|
20241114,164300,24603755,3490,3490,3490,3490,0
|
|
20241114,164200,24603755,3490,3490,3490,3490,0
|
|
20241114,164100,24603755,3490,3490,3490,3490,0
|
|
20241114,164000,24603755,3490,3490,3490,3490,0
|
|
20241114,163900,24603755,3490,3490,3490,3490,0
|
|
20241114,163800,24603755,3490,3490,3490,3490,0
|
|
20241114,163700,24603755,3490,3490,3490,3490,0
|
|
20241114,163600,24603755,3490,3490,3490,3490,0
|
|
20241114,163500,24603755,3490,3490,3490,3490,0
|
|
20241114,163400,24603755,3490,3490,3490,3490,0
|
|
20241114,163300,24603755,3490,3490,3490,3490,0
|
|
20241114,163200,24603755,3490,3490,3490,3490,0
|
|
20241114,163100,24603755,3490,3490,3490,3490,0
|
|
20241114,163000,24603755,3490,3490,3490,3490,198
|
|
20241114,162900,23912735,3545,3545,3545,3545,0
|
|
20241114,162800,23912735,3545,3545,3545,3545,0
|
|
20241114,162700,23912735,3545,3545,3545,3545,0
|
|
20241114,162600,23912735,3545,3545,3545,3545,0
|
|
20241114,162500,23912735,3545,3545,3545,3545,0
|
|
20241114,162400,23912735,3545,3545,3545,3545,0
|
|
20241114,162300,23912735,3545,3545,3545,3545,0
|
|
20241114,162200,23912735,3545,3545,3545,3545,0
|
|
20241114,162100,23912735,3545,3545,3545,3545,0
|
|
20241114,162000,23912735,3545,3545,3545,3545,0
|
|
20241114,161900,23912735,3545,3545,3545,3545,0
|
|
20241114,161800,23912735,3545,3545,3545,3545,0
|
|
20241114,161700,23912735,3545,3545,3545,3535,16
|
|
20241114,161600,23856135,3545,3545,3545,3535,3
|
|
20241114,161500,23845510,3535,3535,3535,3535,37
|
|
20241114,161400,23714715,3545,3545,3545,3545,6
|
|
20241114,161300,23693445,3490,3490,3490,3490,0
|
|
20241114,161200,23693445,3490,3490,3490,3490,0
|
|
20241114,161100,23693445,3490,3505,3505,3490,9
|
|
20241114,161000,23661960,3515,3525,3525,3515,290
|
|
20241114,160900,22642580,3515,3515,3515,3515,1
|
|
20241114,160800,22639065,3510,3510,3510,3510,2
|
|
20241114,160700,22632045,3505,3505,3505,3505,4
|
|
20241114,160600,22618025,3505,3505,3505,3505,2
|
|
20241114,160500,22611015,3495,3495,3495,3495,0
|
|
20241114,160400,22611015,3495,3495,3495,3495,2
|
|
20241114,160300,22604025,3490,3480,3490,3480,2
|
|
20241114,160200,22597055,3480,3480,3495,3480,58
|
|
20241114,160100,22394840,3470,3465,3470,3465,4
|
|
20241114,160000,22380965,3460,3460,3460,3460,10
|
|
20241114,155900,22346365,3455,3455,3455,3455,0
|
|
20241114,155800,22346365,3455,3455,3455,3455,0
|
|
20241114,155700,22346365,3455,3455,3455,3455,348
|
|
20241114,155600,21144025,3450,3450,3450,3450,3
|
|
20241114,155500,21133675,3450,3450,3450,3450,0
|
|
20241114,155400,21133675,3450,3450,3450,3450,0
|
|
20241114,155300,21133675,3450,3450,3450,3450,0
|
|
20241114,155200,21133675,3450,3450,3450,3450,0
|
|
20241114,155100,21133675,3450,3450,3450,3450,3
|
|
20241114,155000,21123325,3455,3455,3455,3455,14
|
|
20241114,154900,21074955,3455,3455,3455,3455,0
|
|
20241114,154800,21074955,3455,3455,3455,3455,16
|
|
20241114,154700,21019675,3450,3450,3450,3450,0
|
|
20241114,154600,21019675,3450,3450,3450,3450,173
|
|
20241114,154500,20422825,3450,3450,3450,3450,0
|
|
20241114,154400,20422825,3450,3450,3450,3450,0
|
|
20241114,154300,20422825,3450,3450,3450,3450,0
|
|
20241114,154200,20422825,3450,3450,3450,3450,0
|
|
20241114,154100,20422825,3450,3450,3450,3450,0
|
|
20241114,154000,20422825,3450,3450,3450,3450,0
|
|
20241114,153900,20422825,3450,3450,3450,3450,0
|
|
20241114,153800,20422825,3450,3450,3450,3450,0
|
|
20241114,153700,20422825,3450,3450,3450,3450,0
|
|
20241114,153600,20422825,3450,3450,3450,3450,8
|
|
20241114,153500,20395225,3450,3450,3450,3450,0
|
|
20241114,153400,20395225,3450,3450,3450,3450,0
|
|
20241114,153300,20395225,3450,3450,3450,3450,0
|
|
20241114,153200,20395225,3450,3450,3450,3450,0
|
|
20241114,153100,20395225,3450,3450,3450,3450,0
|
|
20241114,153000,20395225,3450,3450,3450,3450,0
|
|
20241114,152900,20395225,3450,3450,3450,3450,0
|
|
20241114,152800,20395225,3450,3450,3450,3450,2
|
|
20241114,152700,20388325,3460,3455,3460,3455,40
|
|
20241114,152600,20249940,3460,3460,3460,3460,0
|
|
20241114,152500,20249940,3460,3460,3460,3460,134
|
|
20241114,152400,19786300,3470,3470,3470,3470,0
|
|
20241114,152300,19786300,3470,3470,3470,3470,0
|
|
20241114,152200,19786300,3470,3470,3470,3470,0
|
|
20241114,152100,19786300,3470,3470,3470,3470,0
|
|
20241114,152000,19786300,3470,3470,3470,3470,0
|
|
20241114,151900,19786300,3470,3470,3470,3470,1
|
|
20241114,151800,19782830,3470,3470,3470,3470,0
|
|
20241114,151700,19782830,3470,3470,3490,3470,9
|
|
20241114,151600,19751485,3460,3460,3460,3460,0
|
|
20241114,151500,19751485,3460,3470,3470,3460,298
|
|
20241114,151400,18717505,3460,3460,3460,3460,0
|
|
20241114,151300,18717505,3460,3460,3460,3460,0
|
|
20241114,151200,18717505,3460,3455,3470,3455,15
|
|
20241114,151100,18665590,3450,3450,3450,3450,0
|
|
20241114,151000,18665590,3450,3465,3465,3450,47
|
|
20241114,150900,18503170,3465,3465,3465,3465,3
|
|
20241114,150800,18492775,3470,3470,3470,3470,0
|
|
20241114,150700,18492775,3470,3470,3470,3470,0
|
|
20241114,150600,18492775,3470,3470,3470,3470,0
|
|
20241114,150500,18492775,3470,3480,3480,3470,259
|
|
20241114,150400,17593590,3485,3485,3485,3485,0
|
|
20241114,150300,17593590,3485,3485,3485,3480,21
|
|
20241114,150200,17520495,3480,3480,3480,3480,0
|
|
20241114,150100,17520495,3480,3480,3480,3480,218
|
|
20241114,150000,16761855,3485,3485,3485,3485,1
|
|
20241114,145900,16758370,3485,3485,3485,3485,40
|
|
20241114,145800,16618970,3505,3505,3505,3505,0
|
|
20241114,145700,16618970,3505,3505,3505,3505,0
|
|
20241114,145600,16618970,3505,3505,3505,3505,0
|
|
20241114,145500,16618970,3505,3505,3505,3505,0
|
|
20241114,145400,16618970,3505,3505,3505,3505,0
|
|
20241114,145300,16618970,3505,3505,3505,3505,0
|
|
20241114,145200,16618970,3505,3505,3505,3505,0
|
|
20241114,145100,16618970,3505,3505,3505,3505,0
|
|
20241114,145000,16618970,3505,3505,3505,3505,0
|
|
20241114,144900,16618970,3505,3505,3505,3505,0
|
|
20241114,144800,16618970,3505,3490,3505,3490,29
|
|
20241114,144700,16517455,3505,3505,3505,3505,0
|
|
20241114,144600,16517455,3505,3505,3505,3505,0
|
|
20241114,144500,16517455,3505,3505,3505,3505,0
|
|
20241114,144400,16517455,3505,3505,3505,3505,0
|
|
20241114,144300,16517455,3505,3505,3505,3505,0
|
|
20241114,144200,16517455,3505,3490,3505,3490,8
|
|
20241114,144100,16489480,3485,3485,3485,3485,3
|
|
20241114,144000,16479025,3490,3490,3490,3490,3
|
|
20241114,143900,16468555,3500,3500,3500,3500,0
|
|
20241114,143800,16468555,3500,3500,3500,3500,0
|
|
20241114,143700,16468555,3500,3500,3500,3500,0
|
|
20241114,143600,16468555,3500,3500,3500,3500,0
|
|
20241114,143500,16468555,3500,3500,3500,3500,275
|
|
20241114,143400,15506055,3500,3500,3500,3500,0
|
|
20241114,143300,15506055,3500,3500,3500,3500,0
|
|
20241114,143200,15506055,3500,3500,3500,3500,0
|
|
20241114,143100,15506055,3500,3500,3500,3500,3
|
|
20241114,143000,15495555,3495,3495,3495,3495,2
|
|
20241114,142900,15488565,3500,3500,3500,3500,88
|
|
20241114,142800,15180565,3500,3500,3500,3500,3
|
|
20241114,142700,15170065,3500,3500,3500,3500,0
|
|
20241114,142600,15170065,3500,3500,3500,3500,0
|
|
20241114,142500,15170065,3500,3500,3500,3500,10
|
|
20241114,142400,15135065,3500,3500,3500,3500,0
|
|
20241114,142300,15135065,3500,3500,3500,3500,0
|
|
20241114,142200,15135065,3500,3500,3500,3500,0
|
|
20241114,142100,15135065,3500,3500,3500,3500,3
|
|
20241114,142000,15124565,3500,3500,3500,3500,0
|
|
20241114,141900,15124565,3500,3500,3500,3500,0
|
|
20241114,141800,15124565,3500,3500,3500,3500,3
|
|
20241114,141700,15114065,3510,3510,3510,3510,0
|
|
20241114,141600,15114065,3510,3510,3510,3510,0
|
|
20241114,141500,15114065,3510,3510,3510,3510,0
|
|
20241114,141400,15114065,3510,3510,3510,3510,0
|
|
20241114,141300,15114065,3510,3510,3510,3510,0
|
|
20241114,141200,15114065,3510,3510,3510,3510,0
|
|
20241114,141100,15114065,3510,3510,3510,3510,1
|
|
20241114,141000,15110555,3510,3510,3510,3510,0
|
|
20241114,140900,15110555,3510,3510,3510,3510,0
|
|
20241114,140800,15110555,3510,3510,3510,3510,0
|
|
20241114,140700,15110555,3510,3510,3510,3510,0
|
|
20241114,140600,15110555,3510,3510,3510,3510,3
|
|
20241114,140500,15100025,3520,3520,3520,3520,0
|
|
20241114,140400,15100025,3520,3520,3520,3520,0
|
|
20241114,140300,15100025,3520,3520,3520,3520,0
|
|
20241114,140200,15100025,3520,3520,3520,3520,0
|
|
20241114,140100,15100025,3520,3520,3520,3520,0
|
|
20241114,140000,15100025,3520,3520,3520,3520,0
|
|
20241114,135900,15100025,3520,3520,3520,3520,4
|
|
20241114,135800,15085945,3510,3510,3510,3510,0
|
|
20241114,135700,15085945,3510,3510,3510,3510,0
|
|
20241114,135600,15085945,3510,3510,3510,3510,0
|
|
20241114,135500,15085945,3510,3510,3510,3510,1
|
|
20241114,135400,15082435,3500,3500,3500,3500,0
|
|
20241114,135300,15082435,3500,3515,3515,3500,26
|
|
20241114,135200,14991265,3515,3490,3545,3490,661
|
|
20241114,135100,12663705,3485,3485,3485,3485,55
|
|
20241114,135000,12472030,3485,3485,3485,3485,0
|
|
20241114,134900,12472030,3485,3485,3485,3485,0
|
|
20241114,134800,12472030,3485,3485,3485,3485,0
|
|
20241114,134700,12472030,3485,3485,3485,3485,0
|
|
20241114,134600,12472030,3485,3485,3485,3485,0
|
|
20241114,134500,12472030,3485,3490,3490,3485,71
|
|
20241114,134400,12224550,3490,3490,3490,3490,0
|
|
20241114,134300,12224550,3490,3490,3490,3490,0
|
|
20241114,134200,12224550,3490,3490,3490,3490,30
|
|
20241114,134100,12119850,3490,3490,3490,3490,3
|
|
20241114,134000,12109380,3490,3490,3490,3490,0
|
|
20241114,133900,12109380,3490,3490,3490,3490,0
|
|
20241114,133800,12109380,3490,3490,3490,3490,3
|
|
20241114,133700,12098910,3490,3490,3490,3490,0
|
|
20241114,133600,12098910,3490,3490,3490,3490,0
|
|
20241114,133500,12098910,3490,3490,3490,3490,0
|
|
20241114,133400,12098910,3490,3490,3490,3490,93
|
|
20241114,133300,11774340,3490,3490,3490,3490,0
|
|
20241114,133200,11774340,3490,3490,3490,3490,0
|
|
20241114,133100,11774340,3490,3490,3490,3490,3
|
|
20241114,133000,11763870,3490,3490,3490,3490,0
|
|
20241114,132900,11763870,3490,3490,3490,3490,0
|
|
20241114,132800,11763870,3490,3490,3490,3490,0
|
|
20241114,132700,11763870,3490,3490,3490,3490,0
|
|
20241114,132600,11763870,3490,3490,3490,3490,3
|
|
20241114,132500,11753400,3495,3495,3495,3495,0
|
|
20241114,132400,11753400,3495,3495,3495,3495,0
|
|
20241114,132300,11753400,3495,3495,3495,3495,0
|
|
20241114,132200,11753400,3495,3495,3495,3495,0
|
|
20241114,132100,11753400,3495,3495,3495,3495,0
|
|
20241114,132000,11753400,3495,3495,3495,3495,0
|
|
20241114,131900,11753400,3495,3495,3495,3495,0
|
|
20241114,131800,11753400,3495,3495,3495,3495,0
|
|
20241114,131700,11753400,3495,3495,3495,3495,0
|
|
20241114,131600,11753400,3495,3495,3495,3495,0
|
|
20241114,131500,11753400,3495,3495,3495,3495,0
|
|
20241114,131400,11753400,3495,3495,3495,3495,0
|
|
20241114,131300,11753400,3495,3495,3495,3495,9
|
|
20241114,131200,11721945,3490,3490,3490,3490,2
|
|
20241114,131100,11714965,3485,3485,3485,3485,0
|
|
20241114,131000,11714965,3485,3485,3485,3485,0
|
|
20241114,130900,11714965,3485,3485,3485,3485,0
|
|
20241114,130800,11714965,3485,3485,3485,3485,0
|
|
20241114,130700,11714965,3485,3485,3485,3485,0
|
|
20241114,130600,11714965,3485,3485,3485,3485,0
|
|
20241114,130500,11714965,3485,3485,3485,3485,0
|
|
20241114,130400,11714965,3485,3485,3485,3485,0
|
|
20241114,130300,11714965,3485,3485,3485,3485,1
|
|
20241114,130200,11711480,3490,3490,3490,3490,0
|
|
20241114,130100,11711480,3490,3490,3490,3490,0
|
|
20241114,130000,11711480,3490,3490,3490,3490,0
|
|
20241114,125900,11711480,3490,3490,3490,3490,0
|
|
20241114,125800,11711480,3490,3490,3490,3490,0
|
|
20241114,125700,11711480,3490,3490,3490,3490,0
|
|
20241114,125600,11711480,3490,3490,3490,3490,0
|
|
20241114,125500,11711480,3490,3490,3490,3490,0
|
|
20241114,125400,11711480,3490,3490,3490,3490,0
|
|
20241114,125300,11711480,3490,3500,3500,3490,201
|
|
20241114,125200,11008450,3505,3505,3505,3505,0
|
|
20241114,125100,11008450,3505,3500,3505,3500,2
|
|
20241114,125000,11001445,3505,3505,3505,3505,98
|
|
20241114,124900,10657955,3505,3505,3505,3505,0
|
|
20241114,124800,10657955,3505,3505,3505,3505,0
|
|
20241114,124700,10657955,3505,3505,3505,3505,0
|
|
20241114,124600,10657955,3505,3505,3505,3505,0
|
|
20241114,124500,10657955,3505,3505,3505,3505,0
|
|
20241114,124400,10657955,3505,3505,3505,3505,0
|
|
20241114,124300,10657955,3505,3505,3505,3505,0
|
|
20241114,124200,10657955,3505,3505,3505,3505,1
|
|
20241114,124100,10654450,3515,3515,3515,3515,0
|
|
20241114,124000,10654450,3515,3515,3515,3515,0
|
|
20241114,123900,10654450,3515,3515,3515,3515,0
|
|
20241114,123800,10654450,3515,3515,3515,3515,71
|
|
20241114,123700,10404885,3515,3515,3515,3515,0
|
|
20241114,123600,10404885,3515,3515,3515,3515,2
|
|
20241114,123500,10397855,3515,3515,3515,3515,0
|
|
20241114,123400,10397855,3515,3515,3515,3515,0
|
|
20241114,123300,10397855,3515,3515,3515,3515,0
|
|
20241114,123200,10397855,3515,3515,3515,3515,0
|
|
20241114,123100,10397855,3515,3520,3520,3515,4
|
|
20241114,123000,10383785,3505,3505,3505,3505,0
|
|
20241114,122900,10383785,3505,3505,3505,3505,0
|
|
20241114,122800,10383785,3505,3505,3505,3505,0
|
|
20241114,122700,10383785,3505,3505,3505,3505,0
|
|
20241114,122600,10383785,3505,3505,3505,3505,0
|
|
20241114,122500,10383785,3505,3505,3505,3505,0
|
|
20241114,122400,10383785,3505,3505,3505,3505,0
|
|
20241114,122300,10383785,3505,3505,3505,3505,0
|
|
20241114,122200,10383785,3505,3505,3505,3505,0
|
|
20241114,122100,10383785,3505,3505,3505,3505,2
|
|
20241114,122000,10376775,3505,3505,3505,3505,0
|
|
20241114,121900,10376775,3505,3505,3505,3505,0
|
|
20241114,121800,10376775,3505,3505,3505,3505,0
|
|
20241114,121700,10376775,3505,3505,3505,3505,0
|
|
20241114,121600,10376775,3505,3505,3505,3505,0
|
|
20241114,121500,10376775,3505,3505,3505,3505,0
|
|
20241114,121400,10376775,3505,3505,3505,3505,0
|
|
20241114,121300,10376775,3505,3505,3505,3505,0
|
|
20241114,121200,10376775,3505,3505,3505,3505,0
|
|
20241114,121100,10376775,3505,3505,3505,3505,0
|
|
20241114,121000,10376775,3505,3505,3505,3505,0
|
|
20241114,120900,10376775,3505,3505,3505,3505,0
|
|
20241114,120800,10376775,3505,3505,3505,3505,0
|
|
20241114,120700,10376775,3505,3505,3505,3505,0
|
|
20241114,120600,10376775,3505,3505,3505,3505,0
|
|
20241114,120500,10376775,3505,3505,3505,3505,0
|
|
20241114,120400,10376775,3505,3505,3505,3505,0
|
|
20241114,120300,10376775,3505,3505,3505,3505,0
|
|
20241114,120200,10376775,3505,3505,3505,3505,0
|
|
20241114,120100,10376775,3505,3505,3505,3505,1
|
|
20241114,120000,10373270,3500,3500,3500,3500,0
|
|
20241114,115900,10373270,3500,3500,3500,3500,0
|
|
20241114,115800,10373270,3500,3500,3500,3500,0
|
|
20241114,115700,10373270,3500,3500,3500,3500,0
|
|
20241114,115600,10373270,3500,3500,3500,3500,0
|
|
20241114,115500,10373270,3500,3500,3500,3500,0
|
|
20241114,115400,10373270,3500,3500,3500,3500,10
|
|
20241114,115300,10338270,3500,3500,3500,3500,3
|
|
20241114,115200,10327770,3505,3505,3505,3505,0
|
|
20241114,115100,10327770,3505,3505,3505,3505,0
|
|
20241114,115000,10327770,3505,3505,3505,3505,0
|
|
20241114,114900,10327770,3505,3505,3505,3505,0
|
|
20241114,114800,10327770,3505,3505,3505,3505,0
|
|
20241114,114700,10327770,3505,3505,3505,3505,0
|
|
20241114,114600,10327770,3505,3505,3505,3505,60
|
|
20241114,114500,10117470,3505,3505,3505,3505,0
|
|
20241114,114400,10117470,3505,3505,3505,3505,0
|
|
20241114,114300,10117470,3505,3505,3505,3505,0
|
|
20241114,114200,10117470,3505,3505,3505,3505,46
|
|
20241114,114100,9956240,3510,3510,3510,3510,0
|
|
20241114,114000,9956240,3510,3510,3510,3510,7
|
|
20241114,113900,9931670,3510,3510,3510,3510,0
|
|
20241114,113800,9931670,3510,3510,3510,3510,0
|
|
20241114,113700,9931670,3510,3510,3510,3510,0
|
|
20241114,113600,9931670,3510,3510,3510,3510,0
|
|
20241114,113500,9931670,3510,3510,3510,3510,0
|
|
20241114,113400,9931670,3510,3510,3510,3510,0
|
|
20241114,113300,9931670,3510,3510,3510,3510,0
|
|
20241114,113200,9931670,3510,3510,3510,3510,0
|
|
20241114,113100,9931670,3510,3520,3520,3510,286
|
|
20241114,113000,8927320,3520,3520,3520,3520,50
|
|
20241114,112900,8751320,3520,3520,3520,3520,1
|
|
20241114,112800,8747800,3515,3515,3515,3515,5
|
|
20241114,112700,8730225,3515,3515,3515,3515,224
|
|
20241114,112600,7942865,3505,3505,3505,3505,0
|
|
20241114,112500,7942865,3505,3505,3505,3505,0
|
|
20241114,112400,7942865,3505,3505,3505,3505,1
|
|
20241114,112300,7939360,3505,3505,3505,3505,0
|
|
20241114,112200,7939360,3505,3505,3505,3505,0
|
|
20241114,112100,7939360,3505,3505,3505,3505,0
|
|
20241114,112000,7939360,3505,3505,3505,3505,0
|
|
20241114,111900,7939360,3505,3505,3505,3505,0
|
|
20241114,111800,7939360,3505,3505,3505,3505,0
|
|
20241114,111700,7939360,3505,3505,3505,3505,0
|
|
20241114,111600,7939360,3505,3505,3505,3505,0
|
|
20241114,111500,7939360,3505,3505,3505,3505,0
|
|
20241114,111400,7939360,3505,3505,3505,3505,0
|
|
20241114,111300,7939360,3505,3505,3505,3505,0
|
|
20241114,111200,7939360,3505,3505,3505,3505,0
|
|
20241114,111100,7939360,3505,3505,3505,3505,0
|
|
20241114,111000,7939360,3505,3505,3505,3505,0
|
|
20241114,110900,7939360,3505,3505,3505,3505,0
|
|
20241114,110800,7939360,3505,3505,3505,3505,0
|
|
20241114,110700,7939360,3505,3505,3505,3505,0
|
|
20241114,110600,7939360,3505,3505,3505,3505,0
|
|
20241114,110500,7939360,3505,3510,3510,3505,102
|
|
20241114,110400,7581345,3500,3500,3500,3500,3
|
|
20241114,110300,7570845,3495,3495,3495,3495,0
|
|
20241114,110200,7570845,3495,3520,3520,3495,36
|
|
20241114,110100,7444465,3525,3525,3525,3525,0
|
|
20241114,110000,7444465,3525,3525,3525,3525,2
|
|
20241114,105900,7437415,3520,3545,3545,3520,478
|
|
20241114,105800,5748825,3545,3545,3545,3545,16
|
|
20241114,105700,5692105,3545,3545,3545,3545,0
|
|
20241114,105600,5692105,3545,3545,3545,3545,0
|
|
20241114,105500,5692105,3545,3545,3545,3545,0
|
|
20241114,105400,5692105,3545,3545,3545,3545,0
|
|
20241114,105300,5692105,3545,3545,3545,3545,0
|
|
20241114,105200,5692105,3545,3545,3545,3545,0
|
|
20241114,105100,5692105,3545,3545,3545,3545,1
|
|
20241114,105000,5688560,3535,3535,3535,3535,0
|
|
20241114,104900,5688560,3535,3535,3535,3535,0
|
|
20241114,104800,5688560,3535,3535,3535,3535,0
|
|
20241114,104700,5688560,3535,3535,3535,3535,0
|
|
20241114,104600,5688560,3535,3555,3555,3520,272
|
|
20241114,104500,4726690,3520,3505,3520,3505,237
|
|
20241114,104400,3894270,3505,3505,3505,3505,1
|
|
20241114,104300,3890765,3495,3495,3495,3495,0
|
|
20241114,104200,3890765,3495,3495,3495,3495,0
|
|
20241114,104100,3890765,3495,3495,3495,3495,275
|
|
20241114,104000,2929640,3495,3495,3495,3495,0
|
|
20241114,103900,2929640,3495,3495,3495,3495,0
|
|
20241114,103800,2929640,3495,3495,3495,3495,0
|
|
20241114,103700,2929640,3495,3495,3495,3495,0
|
|
20241114,103600,2929640,3495,3495,3495,3495,22
|
|
20241114,103500,2852750,3495,3495,3495,3495,0
|
|
20241114,103400,2852750,3495,3495,3495,3495,0
|
|
20241114,103300,2852750,3495,3495,3495,3495,0
|
|
20241114,103200,2852750,3495,3495,3495,3495,0
|
|
20241114,103100,2852750,3495,3495,3495,3495,1
|
|
20241114,103000,2849255,3480,3480,3480,3480,0
|
|
20241114,102900,2849255,3480,3480,3480,3480,0
|
|
20241114,102800,2849255,3480,3480,3480,3480,0
|
|
20241114,102700,2849255,3480,3480,3480,3480,0
|
|
20241114,102600,2849255,3480,3480,3480,3480,0
|
|
20241114,102500,2849255,3480,3480,3480,3480,0
|
|
20241114,102400,2849255,3480,3480,3480,3480,0
|
|
20241114,102300,2849255,3480,3480,3480,3480,0
|
|
20241114,102200,2849255,3480,3480,3480,3480,0
|
|
20241114,102100,2849255,3480,3480,3480,3480,0
|
|
20241114,102000,2849255,3480,3480,3480,3480,0
|
|
20241114,101900,2849255,3480,3480,3480,3480,0
|
|
20241114,101800,2849255,3480,3480,3480,3480,11
|
|
20241114,101700,2810975,3475,3475,3475,3475,0
|
|
20241114,101600,2810975,3475,3485,3485,3475,25
|
|
20241114,101500,2724090,3485,3485,3485,3485,8
|
|
20241114,101400,2696210,3480,3480,3480,3480,0
|
|
20241114,101300,2696210,3480,3490,3490,3480,130
|
|
20241114,101200,2243665,3485,3485,3485,3485,0
|
|
20241114,101100,2243665,3485,3485,3485,3485,5
|
|
20241114,101000,2226240,3485,3485,3485,3485,1
|
|
20241114,100900,2222755,3470,3470,3470,3470,0
|
|
20241114,100800,2222755,3470,3470,3470,3470,45
|
|
20241114,100700,2066605,3470,3470,3470,3470,0
|
|
20241114,100600,2066605,3470,3470,3470,3470,0
|
|
20241114,100500,2066605,3470,3470,3470,3470,0
|
|
20241114,100400,2066605,3470,3470,3470,3470,0
|
|
20241114,100300,2066605,3470,3470,3470,3470,0
|
|
20241114,100200,2066605,3470,3475,3475,3470,16
|
|
20241114,100100,2011030,3510,3510,3510,3510,569
|
|
20241114,100000,13840,3460,3460,3460,3460,4
|