678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,201500,32568125,3300,3300,3300,3300,170
|
|
20241107,201400,32568125,3300,3300,3300,3300,0
|
|
20241107,201300,32568125,3300,3300,3300,3300,0
|
|
20241107,201200,32568125,3300,3300,3300,3300,0
|
|
20241107,201100,32568125,3300,3300,3300,3300,0
|
|
20241107,201000,32568125,3300,3300,3300,3300,0
|
|
20241107,200900,32568125,3300,3300,3300,3300,0
|
|
20241107,200800,32568125,3300,3300,3300,3300,0
|
|
20241107,200700,32568125,3300,3300,3300,3300,0
|
|
20241107,200600,32568125,3300,3300,3300,3300,0
|
|
20241107,200500,32568125,3300,3300,3300,3300,0
|
|
20241107,200400,32568125,3300,3300,3300,3300,0
|
|
20241107,200300,32568125,3300,3300,3300,3300,0
|
|
20241107,200200,32568125,3300,3300,3300,3300,0
|
|
20241107,200100,32568125,3300,3300,3300,3300,0
|
|
20241107,200000,32568125,3300,3300,3300,3300,0
|
|
20241107,195900,32568125,3300,3300,3300,3300,0
|
|
20241107,195800,32568125,3300,3300,3300,3300,0
|
|
20241107,195700,32568125,3300,3300,3300,3300,0
|
|
20241107,195600,32568125,3300,3300,3300,3300,0
|
|
20241107,195500,32568125,3300,3300,3300,3300,0
|
|
20241107,195400,32568125,3300,3300,3300,3300,0
|
|
20241107,195300,32568125,3300,3300,3300,3300,0
|
|
20241107,195200,32568125,3300,3300,3300,3300,0
|
|
20241107,195100,32568125,3300,3300,3300,3300,0
|
|
20241107,195000,32568125,3300,3300,3300,3300,0
|
|
20241107,194900,32568125,3300,3300,3300,3300,0
|
|
20241107,194800,32568125,3300,3300,3300,3300,0
|
|
20241107,194700,32568125,3300,3300,3300,3300,0
|
|
20241107,194600,32568125,3300,3300,3300,3300,0
|
|
20241107,194500,32568125,3300,3300,3300,3300,170
|
|
20241107,194400,32568125,3300,3300,3300,3300,0
|
|
20241107,194300,32568125,3300,3300,3300,3300,0
|
|
20241107,194200,32568125,3300,3300,3300,3300,0
|
|
20241107,194100,32568125,3300,3300,3300,3300,0
|
|
20241107,194000,32568125,3300,3300,3300,3300,0
|
|
20241107,193900,32568125,3300,3300,3300,3300,0
|
|
20241107,193800,32568125,3300,3300,3300,3300,0
|
|
20241107,193700,32568125,3300,3300,3300,3300,0
|
|
20241107,193600,32568125,3300,3300,3300,3300,0
|
|
20241107,193500,32568125,3300,3300,3300,3300,0
|
|
20241107,193400,32568125,3300,3300,3300,3300,0
|
|
20241107,193300,32568125,3300,3300,3300,3300,0
|
|
20241107,193200,32568125,3300,3300,3300,3300,0
|
|
20241107,193100,32568125,3300,3300,3300,3300,0
|
|
20241107,193000,32568125,3300,3300,3300,3300,0
|
|
20241107,192900,32568125,3300,3300,3300,3300,0
|
|
20241107,192800,32568125,3300,3300,3300,3300,0
|
|
20241107,192700,32568125,3300,3300,3300,3300,0
|
|
20241107,192600,32568125,3300,3300,3300,3300,0
|
|
20241107,192500,32568125,3300,3300,3300,3300,0
|
|
20241107,192400,32568125,3300,3300,3300,3300,0
|
|
20241107,192300,32568125,3300,3300,3300,3300,0
|
|
20241107,192200,32568125,3300,3300,3300,3300,0
|
|
20241107,192100,32568125,3300,3300,3300,3300,0
|
|
20241107,192000,32568125,3300,3300,3300,3300,0
|
|
20241107,191900,32568125,3300,3300,3300,3300,0
|
|
20241107,191800,32568125,3300,3300,3300,3300,0
|
|
20241107,191700,32568125,3300,3300,3300,3300,0
|
|
20241107,191600,32568125,3300,3300,3300,3300,0
|
|
20241107,191500,32568125,3300,3300,3300,3300,170
|
|
20241107,191400,32568125,3300,3300,3300,3300,0
|
|
20241107,191300,32568125,3300,3300,3300,3300,0
|
|
20241107,191200,32568125,3300,3300,3300,3300,0
|
|
20241107,191100,32568125,3300,3300,3300,3300,0
|
|
20241107,191000,32568125,3300,3300,3300,3300,0
|
|
20241107,190900,32568125,3300,3300,3300,3300,0
|
|
20241107,190800,32568125,3300,3300,3300,3300,0
|
|
20241107,190700,32568125,3300,3300,3300,3300,0
|
|
20241107,190600,32568125,3300,3300,3300,3300,0
|
|
20241107,190500,32568125,3300,3300,3300,3300,0
|
|
20241107,190400,32568125,3300,3300,3300,3300,0
|
|
20241107,190300,32568125,3300,3300,3300,3300,0
|
|
20241107,190200,32568125,3300,3300,3300,3300,0
|
|
20241107,190100,32568125,3300,3300,3300,3300,0
|
|
20241107,190000,32568125,3300,3300,3300,3300,0
|
|
20241107,185900,32568125,3300,3300,3300,3300,0
|
|
20241107,185800,32568125,3300,3300,3300,3300,0
|
|
20241107,185700,32568125,3300,3300,3300,3300,0
|
|
20241107,185600,32568125,3300,3300,3300,3300,0
|
|
20241107,185500,32568125,3300,3300,3300,3300,0
|
|
20241107,185400,32568125,3300,3300,3300,3300,0
|
|
20241107,185300,32568125,3300,3300,3300,3300,0
|
|
20241107,185200,32568125,3300,3300,3300,3300,0
|
|
20241107,185100,32568125,3300,3300,3300,3300,0
|
|
20241107,185000,32568125,3300,3300,3300,3300,0
|
|
20241107,184900,32568125,3300,3300,3300,3300,0
|
|
20241107,184800,32568125,3300,3300,3300,3300,0
|
|
20241107,184700,32568125,3300,3300,3300,3300,0
|
|
20241107,184600,32568125,3300,3300,3300,3300,0
|
|
20241107,184500,32568125,3300,3300,3300,3300,170
|
|
20241107,184400,32568125,3300,3300,3300,3300,0
|
|
20241107,184300,32568125,3300,3300,3300,3300,0
|
|
20241107,184200,32568125,3300,3300,3300,3300,0
|
|
20241107,184100,32568125,3300,3300,3300,3300,0
|
|
20241107,184000,32568125,3300,3300,3300,3300,0
|
|
20241107,183900,32568125,3300,3300,3300,3300,0
|
|
20241107,183800,32568125,3300,3300,3300,3300,0
|
|
20241107,183700,32568125,3300,3300,3300,3300,0
|
|
20241107,183600,32568125,3300,3300,3300,3300,0
|
|
20241107,183500,32568125,3300,3300,3300,3300,0
|
|
20241107,183400,32568125,3300,3300,3300,3300,0
|
|
20241107,183300,32568125,3300,3300,3300,3300,0
|
|
20241107,183200,32568125,3300,3300,3300,3300,0
|
|
20241107,183100,32568125,3300,3300,3300,3300,0
|
|
20241107,183000,32568125,3300,3300,3300,3300,0
|
|
20241107,182900,32568125,3300,3300,3300,3300,0
|
|
20241107,182800,32568125,3300,3300,3300,3300,0
|
|
20241107,182700,32568125,3300,3300,3300,3300,0
|
|
20241107,182600,32568125,3300,3300,3300,3300,0
|
|
20241107,182500,32568125,3300,3300,3300,3300,0
|
|
20241107,182400,32568125,3300,3300,3300,3300,0
|
|
20241107,182300,32568125,3300,3300,3300,3300,0
|
|
20241107,182200,32568125,3300,3300,3300,3300,0
|
|
20241107,182100,32568125,3300,3300,3300,3300,0
|
|
20241107,182000,32568125,3300,3300,3300,3300,0
|
|
20241107,181900,32568125,3300,3300,3300,3300,0
|
|
20241107,181800,32568125,3300,3300,3300,3300,0
|
|
20241107,181700,32568125,3300,3300,3300,3300,0
|
|
20241107,181600,32568125,3300,3300,3300,3300,0
|
|
20241107,181500,32568125,3300,3300,3300,3300,170
|
|
20241107,181400,32568125,3300,3300,3300,3300,0
|
|
20241107,181300,32568125,3300,3300,3300,3300,0
|
|
20241107,181200,32568125,3300,3300,3300,3300,0
|
|
20241107,181100,32568125,3300,3300,3300,3300,0
|
|
20241107,181000,32568125,3300,3300,3300,3300,0
|
|
20241107,180900,32568125,3300,3300,3300,3300,0
|
|
20241107,180800,32568125,3300,3300,3300,3300,0
|
|
20241107,180700,32568125,3300,3300,3300,3300,0
|
|
20241107,180600,32568125,3300,3300,3300,3300,0
|
|
20241107,180500,32568125,3300,3300,3300,3300,0
|
|
20241107,180400,32568125,3300,3300,3300,3300,0
|
|
20241107,180300,32568125,3300,3300,3300,3300,0
|
|
20241107,180200,32568125,3300,3300,3300,3300,0
|
|
20241107,180100,32568125,3300,3300,3300,3300,0
|
|
20241107,180000,32568125,3300,3300,3300,3300,0
|
|
20241107,175900,32568125,3300,3300,3300,3300,0
|
|
20241107,175800,32568125,3300,3300,3300,3300,0
|
|
20241107,175700,32568125,3300,3300,3300,3300,0
|
|
20241107,175600,32568125,3300,3300,3300,3300,0
|
|
20241107,175500,32568125,3300,3300,3300,3300,0
|
|
20241107,175400,32568125,3300,3300,3300,3300,0
|
|
20241107,175300,32568125,3300,3300,3300,3300,0
|
|
20241107,175200,32568125,3300,3300,3300,3300,0
|
|
20241107,175100,32568125,3300,3300,3300,3300,0
|
|
20241107,175000,32568125,3300,3300,3300,3300,0
|
|
20241107,174900,32568125,3300,3300,3300,3300,0
|
|
20241107,174800,32568125,3300,3300,3300,3300,0
|
|
20241107,174700,32568125,3300,3300,3300,3300,0
|
|
20241107,174600,32568125,3300,3300,3300,3300,0
|
|
20241107,174500,32568125,3300,3300,3300,3300,170
|
|
20241107,174400,32568125,3300,3300,3300,3300,0
|
|
20241107,174300,32568125,3300,3300,3300,3300,0
|
|
20241107,174200,32568125,3300,3300,3300,3300,0
|
|
20241107,174100,32568125,3300,3300,3300,3300,0
|
|
20241107,174000,32568125,3300,3300,3300,3300,0
|
|
20241107,173900,32568125,3300,3300,3300,3300,0
|
|
20241107,173800,32568125,3300,3300,3300,3300,0
|
|
20241107,173700,32568125,3300,3300,3300,3300,0
|
|
20241107,173600,32568125,3300,3300,3300,3300,0
|
|
20241107,173500,32568125,3300,3300,3300,3300,0
|
|
20241107,173400,32568125,3300,3300,3300,3300,0
|
|
20241107,173300,32568125,3300,3300,3300,3300,0
|
|
20241107,173200,32568125,3300,3300,3300,3300,0
|
|
20241107,173100,32568125,3300,3300,3300,3300,0
|
|
20241107,173000,32568125,3300,3300,3300,3300,0
|
|
20241107,172900,32568125,3300,3300,3300,3300,0
|
|
20241107,172800,32568125,3300,3300,3300,3300,0
|
|
20241107,172700,32568125,3300,3300,3300,3300,0
|
|
20241107,172600,32568125,3300,3300,3300,3300,0
|
|
20241107,172500,32568125,3300,3300,3300,3300,0
|
|
20241107,172400,32568125,3300,3300,3300,3300,0
|
|
20241107,172300,32568125,3300,3300,3300,3300,0
|
|
20241107,172200,32568125,3300,3300,3300,3300,0
|
|
20241107,172100,32568125,3300,3300,3300,3300,0
|
|
20241107,172000,32568125,3300,3300,3300,3300,0
|
|
20241107,171900,32568125,3300,3300,3300,3300,0
|
|
20241107,171800,32568125,3300,3300,3300,3300,0
|
|
20241107,171700,32568125,3300,3300,3300,3300,0
|
|
20241107,171600,32568125,3300,3300,3300,3300,0
|
|
20241107,171500,32568125,3300,3300,3300,3300,170
|
|
20241107,171400,32568125,3300,3300,3300,3300,0
|
|
20241107,171300,32568125,3300,3300,3300,3300,0
|
|
20241107,171200,32568125,3300,3300,3300,3300,0
|
|
20241107,171100,32568125,3300,3300,3300,3300,0
|
|
20241107,171000,32568125,3300,3300,3300,3300,0
|
|
20241107,170900,32568125,3300,3300,3300,3300,0
|
|
20241107,170800,32568125,3300,3300,3300,3300,0
|
|
20241107,170700,32568125,3300,3300,3300,3300,0
|
|
20241107,170600,32568125,3300,3300,3300,3300,0
|
|
20241107,170500,32568125,3300,3300,3300,3300,0
|
|
20241107,170400,32568125,3300,3300,3300,3300,0
|
|
20241107,170300,32568125,3300,3300,3300,3300,0
|
|
20241107,170200,32568125,3300,3300,3300,3300,0
|
|
20241107,170100,32568125,3300,3300,3300,3300,0
|
|
20241107,170000,32568125,3300,3300,3300,3300,0
|
|
20241107,165900,32568125,3300,3300,3300,3300,0
|
|
20241107,165800,32568125,3300,3300,3300,3300,0
|
|
20241107,165700,32568125,3300,3300,3300,3300,0
|
|
20241107,165600,32568125,3300,3300,3300,3300,0
|
|
20241107,165500,32568125,3300,3300,3300,3300,0
|
|
20241107,165400,32568125,3300,3300,3300,3300,0
|
|
20241107,165300,32568125,3300,3300,3300,3300,0
|
|
20241107,165200,32568125,3300,3300,3300,3300,0
|
|
20241107,165100,32568125,3300,3300,3300,3300,0
|
|
20241107,165000,32568125,3300,3300,3300,3300,0
|
|
20241107,164900,32568125,3300,3300,3300,3300,0
|
|
20241107,164800,32568125,3300,3300,3300,3300,0
|
|
20241107,164700,32568125,3300,3300,3300,3300,0
|
|
20241107,164600,32568125,3300,3300,3300,3300,0
|
|
20241107,164500,32568125,3300,3300,3300,3300,170
|
|
20241107,164400,32568125,3300,3300,3300,3300,0
|
|
20241107,164300,32568125,3300,3300,3300,3300,0
|
|
20241107,164200,32568125,3300,3300,3300,3300,0
|
|
20241107,164100,32568125,3300,3300,3300,3300,0
|
|
20241107,164000,32568125,3300,3300,3300,3300,0
|
|
20241107,163900,32568125,3300,3300,3300,3300,0
|
|
20241107,163800,32568125,3300,3300,3300,3300,0
|
|
20241107,163700,32568125,3300,3300,3300,3300,0
|
|
20241107,163600,32568125,3300,3300,3300,3300,0
|
|
20241107,163500,32568125,3300,3300,3300,3300,0
|
|
20241107,163400,32568125,3300,3300,3300,3300,0
|
|
20241107,163300,32568125,3300,3300,3300,3300,0
|
|
20241107,163200,32568125,3300,3300,3300,3300,0
|
|
20241107,163100,32568125,3300,3300,3300,3300,0
|
|
20241107,163000,32568125,3300,3300,3300,3300,0
|
|
20241107,162900,32568125,3300,3300,3300,3300,0
|
|
20241107,162800,32568125,3300,3300,3300,3300,0
|
|
20241107,162700,32568125,3300,3300,3300,3300,0
|
|
20241107,162600,32568125,3300,3300,3300,3300,0
|
|
20241107,162500,32568125,3300,3300,3300,3300,0
|
|
20241107,162400,32568125,3300,3300,3300,3300,0
|
|
20241107,162300,32568125,3300,3300,3300,3300,0
|
|
20241107,162200,32568125,3300,3300,3300,3300,0
|
|
20241107,162100,32568125,3300,3300,3300,3300,0
|
|
20241107,162000,32568125,3300,3300,3300,3300,0
|
|
20241107,161900,32568125,3300,3300,3300,3300,0
|
|
20241107,161800,32568125,3300,3300,3300,3300,0
|
|
20241107,161700,32568125,3300,3300,3300,3300,0
|
|
20241107,161600,32568125,3300,3300,3300,3300,0
|
|
20241107,161500,32568125,3300,3300,3300,3300,170
|
|
20241107,161400,32568125,3300,3300,3300,3300,0
|
|
20241107,161300,32568125,3300,3300,3300,3300,0
|
|
20241107,161200,32568125,3300,3300,3300,3300,0
|
|
20241107,161100,32568125,3300,3300,3300,3300,0
|
|
20241107,161000,32568125,3300,3300,3300,3300,0
|
|
20241107,160900,32568125,3300,3300,3300,3300,0
|
|
20241107,160800,32568125,3300,3300,3300,3300,0
|
|
20241107,160700,32568125,3300,3300,3300,3300,0
|
|
20241107,160600,32568125,3300,3300,3300,3300,0
|
|
20241107,160500,32568125,3300,3300,3300,3300,0
|
|
20241107,160400,32568125,3300,3300,3300,3300,0
|
|
20241107,160300,32568125,3300,3300,3300,3300,0
|
|
20241107,160200,32568125,3300,3300,3300,3300,0
|
|
20241107,160100,32568125,3300,3300,3300,3300,0
|
|
20241107,160000,32568125,3300,3300,3300,3300,0
|
|
20241107,155900,32568125,3300,3300,3300,3300,0
|
|
20241107,155800,32568125,3300,3300,3300,3300,0
|
|
20241107,155700,32568125,3300,3300,3300,3300,0
|
|
20241107,155600,32568125,3300,3300,3300,3300,0
|
|
20241107,155500,32568125,3300,3300,3300,3300,0
|
|
20241107,155400,32568125,3300,3300,3300,3300,0
|
|
20241107,155300,32568125,3300,3300,3300,3300,0
|
|
20241107,155200,32568125,3300,3300,3300,3300,0
|
|
20241107,155100,32568125,3300,3300,3300,3300,0
|
|
20241107,155000,32568125,3300,3300,3300,3300,0
|
|
20241107,154900,32568125,3300,3300,3300,3300,0
|
|
20241107,154800,32568125,3300,3300,3300,3300,0
|
|
20241107,154700,32568125,3300,3300,3300,3300,0
|
|
20241107,154600,32568125,3300,3300,3300,3300,0
|
|
20241107,154500,32568125,3300,3300,3300,3300,170
|
|
20241107,154400,32568125,3300,3300,3300,3300,0
|
|
20241107,154300,32568125,3300,3300,3300,3300,0
|
|
20241107,154200,32568125,3300,3300,3300,3300,0
|
|
20241107,154100,32568125,3300,3300,3300,3300,0
|
|
20241107,154000,32568125,3300,3300,3300,3300,0
|
|
20241107,153900,32568125,3300,3300,3300,3300,0
|
|
20241107,153800,32568125,3300,3300,3300,3300,0
|
|
20241107,153700,32568125,3300,3300,3300,3300,0
|
|
20241107,153600,32568125,3300,3300,3300,3300,0
|
|
20241107,153500,32568125,3300,3300,3300,3300,0
|
|
20241107,153400,32568125,3300,3300,3300,3300,0
|
|
20241107,153300,32568125,3300,3300,3300,3300,0
|
|
20241107,153200,32568125,3300,3300,3300,3300,0
|
|
20241107,153100,32568125,3300,3300,3300,3300,0
|
|
20241107,153000,32568125,3300,3300,3300,3300,170
|
|
20241107,152900,32007125,3305,3305,3305,3305,0
|
|
20241107,152800,32007125,3305,3305,3305,3305,0
|
|
20241107,152700,32007125,3305,3305,3305,3305,0
|
|
20241107,152600,32007125,3305,3305,3305,3305,0
|
|
20241107,152500,32007125,3305,3305,3305,3305,0
|
|
20241107,152400,32007125,3305,3305,3305,3305,0
|
|
20241107,152300,32007125,3305,3305,3305,3305,0
|
|
20241107,152200,32007125,3305,3305,3305,3305,0
|
|
20241107,152100,32007125,3305,3305,3305,3305,0
|
|
20241107,152000,32007125,3305,3305,3305,3305,0
|
|
20241107,151900,32007125,3305,3305,3305,3305,0
|
|
20241107,151800,32007125,3305,3305,3305,3305,0
|
|
20241107,151700,32007125,3305,3305,3305,3305,0
|
|
20241107,151600,32007125,3305,3305,3305,3305,0
|
|
20241107,151500,32007125,3305,3305,3305,3305,0
|
|
20241107,151400,32007125,3305,3305,3305,3305,0
|
|
20241107,151300,32007125,3305,3305,3305,3305,0
|
|
20241107,151200,32007125,3305,3305,3305,3305,0
|
|
20241107,151100,32007125,3305,3305,3305,3305,0
|
|
20241107,151000,32007125,3305,3305,3305,3305,0
|
|
20241107,150900,32007125,3305,3305,3305,3305,0
|
|
20241107,150800,32007125,3305,3305,3305,3305,0
|
|
20241107,150700,32007125,3305,3280,3305,3280,601
|
|
20241107,150600,30035820,3305,3305,3305,3305,0
|
|
20241107,150500,30035820,3305,3305,3305,3305,0
|
|
20241107,150400,30035820,3305,3280,3305,3280,301
|
|
20241107,150300,29048515,3305,3305,3305,3305,0
|
|
20241107,150200,29048515,3305,3305,3305,3305,1
|
|
20241107,150100,29045210,3280,3285,3285,3280,281
|
|
20241107,150000,28123285,3310,3305,3310,3305,400
|
|
20241107,145900,26799750,3305,3305,3305,3305,0
|
|
20241107,145800,26799750,3305,3305,3305,3305,0
|
|
20241107,145700,26799750,3305,3305,3305,3305,0
|
|
20241107,145600,26799750,3305,3305,3305,3305,0
|
|
20241107,145500,26799750,3305,3305,3305,3305,6
|
|
20241107,145400,26779920,3305,3305,3305,3305,0
|
|
20241107,145300,26779920,3305,3305,3305,3305,0
|
|
20241107,145200,26779920,3305,3305,3305,3305,0
|
|
20241107,145100,26779920,3305,3305,3305,3305,0
|
|
20241107,145000,26779920,3305,3305,3305,3305,0
|
|
20241107,144900,26779920,3305,3305,3305,3305,0
|
|
20241107,144800,26779920,3305,3305,3305,3305,0
|
|
20241107,144700,26779920,3305,3305,3305,3305,0
|
|
20241107,144600,26779920,3305,3305,3305,3305,0
|
|
20241107,144500,26779920,3305,3305,3305,3305,0
|
|
20241107,144400,26779920,3305,3305,3305,3305,0
|
|
20241107,144300,26779920,3305,3305,3305,3305,0
|
|
20241107,144200,26779920,3305,3305,3305,3305,0
|
|
20241107,144100,26779920,3305,3305,3305,3305,0
|
|
20241107,144000,26779920,3305,3305,3305,3305,0
|
|
20241107,143900,26779920,3305,3305,3305,3305,0
|
|
20241107,143800,26779920,3305,3305,3305,3305,0
|
|
20241107,143700,26779920,3305,3305,3305,3305,0
|
|
20241107,143600,26779920,3305,3305,3305,3305,0
|
|
20241107,143500,26779920,3305,3305,3305,3305,4
|
|
20241107,143400,26766700,3305,3305,3305,3305,0
|
|
20241107,143300,26766700,3305,3305,3305,3305,1
|
|
20241107,143200,26763395,3305,3305,3305,3305,0
|
|
20241107,143100,26763395,3305,3305,3305,3305,0
|
|
20241107,143000,26763395,3305,3305,3305,3305,0
|
|
20241107,142900,26763395,3305,3305,3305,3305,0
|
|
20241107,142800,26763395,3305,3305,3305,3305,0
|
|
20241107,142700,26763395,3305,3305,3305,3305,0
|
|
20241107,142600,26763395,3305,3305,3305,3305,1
|
|
20241107,142500,26760090,3280,3280,3280,3280,0
|
|
20241107,142400,26760090,3280,3280,3280,3280,111
|
|
20241107,142300,26396010,3305,3305,3305,3305,0
|
|
20241107,142200,26396010,3305,3305,3305,3305,0
|
|
20241107,142100,26396010,3305,3305,3305,3305,0
|
|
20241107,142000,26396010,3305,3305,3305,3305,0
|
|
20241107,141900,26396010,3305,3305,3305,3305,0
|
|
20241107,141800,26396010,3305,3305,3305,3305,2
|
|
20241107,141700,26389400,3305,3305,3305,3305,0
|
|
20241107,141600,26389400,3305,3305,3305,3305,0
|
|
20241107,141500,26389400,3305,3305,3305,3305,0
|
|
20241107,141400,26389400,3305,3305,3305,3305,0
|
|
20241107,141300,26389400,3305,3305,3305,3305,0
|
|
20241107,141200,26389400,3305,3305,3305,3305,0
|
|
20241107,141100,26389400,3305,3305,3305,3305,0
|
|
20241107,141000,26389400,3305,3305,3305,3305,0
|
|
20241107,140900,26389400,3305,3305,3305,3305,0
|
|
20241107,140800,26389400,3305,3305,3305,3305,0
|
|
20241107,140700,26389400,3305,3305,3305,3305,0
|
|
20241107,140600,26389400,3305,3305,3305,3305,0
|
|
20241107,140500,26389400,3305,3305,3305,3305,0
|
|
20241107,140400,26389400,3305,3305,3305,3305,0
|
|
20241107,140300,26389400,3305,3305,3305,3305,2
|
|
20241107,140200,26382790,3305,3305,3305,3305,0
|
|
20241107,140100,26382790,3305,3305,3305,3305,0
|
|
20241107,140000,26382790,3305,3305,3305,3305,0
|
|
20241107,135900,26382790,3305,3305,3305,3305,0
|
|
20241107,135800,26382790,3305,3305,3305,3305,0
|
|
20241107,135700,26382790,3305,3305,3305,3305,0
|
|
20241107,135600,26382790,3305,3290,3305,3280,101
|
|
20241107,135500,26051475,3310,3310,3310,3310,0
|
|
20241107,135400,26051475,3310,3310,3310,3310,0
|
|
20241107,135300,26051475,3310,3310,3310,3310,0
|
|
20241107,135200,26051475,3310,3310,3310,3310,0
|
|
20241107,135100,26051475,3310,3310,3310,3310,0
|
|
20241107,135000,26051475,3310,3310,3310,3310,0
|
|
20241107,134900,26051475,3310,3310,3310,3310,0
|
|
20241107,134800,26051475,3310,3310,3310,3310,0
|
|
20241107,134700,26051475,3310,3310,3310,3310,0
|
|
20241107,134600,26051475,3310,3310,3310,3310,0
|
|
20241107,134500,26051475,3310,3310,3310,3310,0
|
|
20241107,134400,26051475,3310,3310,3310,3310,0
|
|
20241107,134300,26051475,3310,3310,3310,3310,0
|
|
20241107,134200,26051475,3310,3310,3310,3310,0
|
|
20241107,134100,26051475,3310,3310,3310,3310,0
|
|
20241107,134000,26051475,3310,3310,3310,3310,0
|
|
20241107,133900,26051475,3310,3310,3310,3310,0
|
|
20241107,133800,26051475,3310,3310,3310,3310,0
|
|
20241107,133700,26051475,3310,3310,3310,3310,0
|
|
20241107,133600,26051475,3310,3310,3310,3310,0
|
|
20241107,133500,26051475,3310,3310,3310,3310,0
|
|
20241107,133400,26051475,3310,3310,3310,3310,0
|
|
20241107,133300,26051475,3310,3310,3310,3310,0
|
|
20241107,133200,26051475,3310,3310,3310,3310,0
|
|
20241107,133100,26051475,3310,3310,3310,3310,0
|
|
20241107,133000,26051475,3310,3310,3310,3310,100
|
|
20241107,132900,25720475,3310,3310,3310,3310,0
|
|
20241107,132800,25720475,3310,3310,3310,3310,0
|
|
20241107,132700,25720475,3310,3310,3310,3310,0
|
|
20241107,132600,25720475,3310,3310,3310,3310,0
|
|
20241107,132500,25720475,3310,3300,3310,3300,90
|
|
20241107,132400,25423005,3300,3300,3300,3300,0
|
|
20241107,132300,25423005,3300,3300,3300,3300,0
|
|
20241107,132200,25423005,3300,3300,3300,3300,0
|
|
20241107,132100,25423005,3300,3300,3300,3300,0
|
|
20241107,132000,25423005,3300,3300,3300,3300,0
|
|
20241107,131900,25423005,3300,3300,3300,3300,0
|
|
20241107,131800,25423005,3300,3300,3300,3300,0
|
|
20241107,131700,25423005,3300,3300,3300,3300,0
|
|
20241107,131600,25423005,3300,3300,3300,3300,0
|
|
20241107,131500,25423005,3300,3300,3300,3300,0
|
|
20241107,131400,25423005,3300,3300,3300,3300,0
|
|
20241107,131300,25423005,3300,3300,3300,3300,0
|
|
20241107,131200,25423005,3300,3300,3300,3300,0
|
|
20241107,131100,25423005,3300,3300,3300,3300,0
|
|
20241107,131000,25423005,3300,3300,3300,3300,0
|
|
20241107,130900,25423005,3300,3300,3300,3300,0
|
|
20241107,130800,25423005,3300,3300,3300,3300,0
|
|
20241107,130700,25423005,3300,3300,3300,3300,0
|
|
20241107,130600,25423005,3300,3300,3300,3300,0
|
|
20241107,130500,25423005,3300,3300,3300,3300,0
|
|
20241107,130400,25423005,3300,3300,3300,3300,0
|
|
20241107,130300,25423005,3300,3300,3300,3300,0
|
|
20241107,130200,25423005,3300,3300,3300,3300,0
|
|
20241107,130100,25423005,3300,3290,3300,3290,361
|
|
20241107,130000,24235305,3290,3290,3290,3290,0
|
|
20241107,125900,24235305,3290,3290,3290,3290,0
|
|
20241107,125800,24235305,3290,3290,3290,3290,0
|
|
20241107,125700,24235305,3290,3290,3290,3290,6
|
|
20241107,125600,24215565,3290,3290,3290,3290,4
|
|
20241107,125500,24202405,3290,3290,3290,3290,0
|
|
20241107,125400,24202405,3290,3290,3290,3290,98
|
|
20241107,125300,23879985,3290,3280,3290,3280,252
|
|
20241107,125200,23051405,3290,3290,3290,3290,1
|
|
20241107,125100,23048115,3280,3285,3285,3280,282
|
|
20241107,125000,22123075,3290,3290,3290,3290,0
|
|
20241107,124900,22123075,3290,3290,3290,3290,0
|
|
20241107,124800,22123075,3290,3290,3290,3290,0
|
|
20241107,124700,22123075,3290,3290,3290,3290,0
|
|
20241107,124600,22123075,3290,3290,3290,3290,0
|
|
20241107,124500,22123075,3290,3290,3290,3290,0
|
|
20241107,124400,22123075,3290,3290,3290,3290,0
|
|
20241107,124300,22123075,3290,3290,3290,3290,0
|
|
20241107,124200,22123075,3290,3290,3290,3290,1
|
|
20241107,124100,22119785,3285,3285,3285,3285,0
|
|
20241107,124000,22119785,3285,3285,3285,3285,0
|
|
20241107,123900,22119785,3285,3285,3285,3285,0
|
|
20241107,123800,22119785,3285,3285,3285,3285,51
|
|
20241107,123700,21952250,3290,3290,3290,3290,0
|
|
20241107,123600,21952250,3290,3290,3290,3290,5
|
|
20241107,123500,21935800,3290,3290,3290,3290,304
|
|
20241107,123400,20935640,3290,3290,3290,3290,0
|
|
20241107,123300,20935640,3290,3290,3290,3290,0
|
|
20241107,123200,20935640,3290,3290,3290,3290,10
|
|
20241107,123100,20902740,3290,3290,3290,3290,0
|
|
20241107,123000,20902740,3290,3290,3290,3290,0
|
|
20241107,122900,20902740,3290,3290,3290,3290,0
|
|
20241107,122800,20902740,3290,3290,3290,3290,0
|
|
20241107,122700,20902740,3290,3290,3290,3290,5
|
|
20241107,122600,20886290,3290,3290,3290,3290,0
|
|
20241107,122500,20886290,3290,3290,3290,3290,0
|
|
20241107,122400,20886290,3290,3290,3290,3290,0
|
|
20241107,122300,20886290,3290,3290,3290,3290,0
|
|
20241107,122200,20886290,3290,3290,3290,3290,0
|
|
20241107,122100,20886290,3290,3290,3290,3290,5
|
|
20241107,122000,20869840,3290,3290,3290,3290,90
|
|
20241107,121900,20573740,3290,3290,3290,3290,0
|
|
20241107,121800,20573740,3290,3290,3290,3290,5
|
|
20241107,121700,20557290,3290,3290,3290,3290,0
|
|
20241107,121600,20557290,3290,3290,3290,3290,0
|
|
20241107,121500,20557290,3290,3290,3290,3290,0
|
|
20241107,121400,20557290,3290,3290,3290,3290,0
|
|
20241107,121300,20557290,3290,3290,3290,3290,0
|
|
20241107,121200,20557290,3290,3290,3290,3290,0
|
|
20241107,121100,20557290,3290,3290,3290,3290,0
|
|
20241107,121000,20557290,3290,3290,3290,3290,0
|
|
20241107,120900,20557290,3290,3285,3290,3285,19
|
|
20241107,120800,20494870,3285,3285,3285,3285,0
|
|
20241107,120700,20494870,3285,3285,3285,3285,0
|
|
20241107,120600,20494870,3285,3285,3285,3285,0
|
|
20241107,120500,20494870,3285,3285,3285,3285,0
|
|
20241107,120400,20494870,3285,3285,3285,3285,0
|
|
20241107,120300,20494870,3285,3285,3285,3285,2
|
|
20241107,120200,20488300,3285,3285,3285,3285,0
|
|
20241107,120100,20488300,3285,3285,3285,3285,0
|
|
20241107,120000,20488300,3285,3285,3285,3285,0
|
|
20241107,115900,20488300,3285,3285,3285,3285,0
|
|
20241107,115800,20488300,3285,3285,3285,3285,0
|
|
20241107,115700,20488300,3285,3285,3285,3285,0
|
|
20241107,115600,20488300,3285,3285,3285,3285,100
|
|
20241107,115500,20159800,3290,3290,3290,3290,0
|
|
20241107,115400,20159800,3290,3290,3290,3290,0
|
|
20241107,115300,20159800,3290,3290,3290,3290,0
|
|
20241107,115200,20159800,3290,3290,3290,3290,0
|
|
20241107,115100,20159800,3290,3290,3290,3290,0
|
|
20241107,115000,20159800,3290,3290,3290,3290,0
|
|
20241107,114900,20159800,3290,3290,3290,3290,0
|
|
20241107,114800,20159800,3290,3290,3290,3290,0
|
|
20241107,114700,20159800,3290,3290,3290,3290,0
|
|
20241107,114600,20159800,3290,3290,3290,3290,0
|
|
20241107,114500,20159800,3290,3290,3290,3290,0
|
|
20241107,114400,20159800,3290,3290,3290,3290,0
|
|
20241107,114300,20159800,3290,3290,3290,3290,0
|
|
20241107,114200,20159800,3290,3290,3290,3290,0
|
|
20241107,114100,20159800,3290,3290,3290,3290,1
|
|
20241107,114000,20156510,3275,3275,3275,3275,0
|
|
20241107,113900,20156510,3275,3275,3275,3275,0
|
|
20241107,113800,20156510,3275,3275,3275,3275,0
|
|
20241107,113700,20156510,3275,3275,3275,3275,0
|
|
20241107,113600,20156510,3275,3275,3275,3275,0
|
|
20241107,113500,20156510,3275,3275,3275,3275,2
|
|
20241107,113400,20149960,3275,3275,3275,3275,110
|
|
20241107,113300,19789710,3290,3290,3290,3290,0
|
|
20241107,113200,19789710,3290,3280,3290,3280,693
|
|
20241107,113100,17516250,3280,3280,3280,3280,0
|
|
20241107,113000,17516250,3280,3280,3280,3280,3
|
|
20241107,112900,17506410,3280,3280,3280,3280,0
|
|
20241107,112800,17506410,3280,3280,3280,3280,0
|
|
20241107,112700,17506410,3280,3280,3280,3280,22
|
|
20241107,112600,17434250,3280,3280,3280,3280,0
|
|
20241107,112500,17434250,3280,3285,3285,3280,6
|
|
20241107,112400,17414545,3290,3290,3290,3290,0
|
|
20241107,112300,17414545,3290,3290,3290,3290,0
|
|
20241107,112200,17414545,3290,3290,3290,3290,5
|
|
20241107,112100,17398095,3290,3290,3290,3290,9
|
|
20241107,112000,17368485,3290,3290,3290,3290,0
|
|
20241107,111900,17368485,3290,3290,3290,3290,0
|
|
20241107,111800,17368485,3290,3290,3290,3290,0
|
|
20241107,111700,17368485,3290,3290,3290,3290,0
|
|
20241107,111600,17368485,3290,3290,3290,3290,0
|
|
20241107,111500,17368485,3290,3290,3290,3290,2
|
|
20241107,111400,17361905,3290,3290,3290,3290,0
|
|
20241107,111300,17361905,3290,3290,3290,3290,0
|
|
20241107,111200,17361905,3290,3290,3290,3290,0
|
|
20241107,111100,17361905,3290,3290,3290,3290,0
|
|
20241107,111000,17361905,3290,3290,3290,3290,10
|
|
20241107,110900,17329005,3290,3290,3290,3290,0
|
|
20241107,110800,17329005,3290,3290,3290,3290,0
|
|
20241107,110700,17329005,3290,3290,3290,3290,0
|
|
20241107,110600,17329005,3290,3290,3290,3290,0
|
|
20241107,110500,17329005,3290,3290,3290,3290,0
|
|
20241107,110400,17329005,3290,3290,3290,3290,0
|
|
20241107,110300,17329005,3290,3290,3290,3290,0
|
|
20241107,110200,17329005,3290,3290,3290,3290,100
|
|
20241107,110100,17000005,3290,3290,3290,3290,0
|
|
20241107,110000,17000005,3290,3290,3290,3290,0
|
|
20241107,105900,17000005,3290,3290,3290,3290,0
|
|
20241107,105800,17000005,3290,3290,3290,3290,0
|
|
20241107,105700,17000005,3290,3290,3290,3290,0
|
|
20241107,105600,17000005,3290,3290,3290,3290,0
|
|
20241107,105500,17000005,3290,3290,3290,3290,0
|
|
20241107,105400,17000005,3290,3290,3290,3290,0
|
|
20241107,105300,17000005,3290,3290,3290,3290,0
|
|
20241107,105200,17000005,3290,3290,3290,3290,0
|
|
20241107,105100,17000005,3290,3290,3290,3290,0
|
|
20241107,105000,17000005,3290,3290,3290,3290,0
|
|
20241107,104900,17000005,3290,3290,3290,3290,0
|
|
20241107,104800,17000005,3290,3290,3290,3290,0
|
|
20241107,104700,17000005,3290,3290,3290,3290,0
|
|
20241107,104600,17000005,3290,3290,3290,3290,0
|
|
20241107,104500,17000005,3290,3290,3290,3290,0
|
|
20241107,104400,17000005,3290,3290,3290,3290,0
|
|
20241107,104300,17000005,3290,3290,3290,3290,0
|
|
20241107,104200,17000005,3290,3290,3290,3290,0
|
|
20241107,104100,17000005,3290,3290,3290,3290,0
|
|
20241107,104000,17000005,3290,3290,3290,3290,0
|
|
20241107,103900,17000005,3290,3290,3290,3290,0
|
|
20241107,103800,17000005,3290,3290,3290,3290,0
|
|
20241107,103700,17000005,3290,3290,3290,3290,0
|
|
20241107,103600,17000005,3290,3290,3290,3290,0
|
|
20241107,103500,17000005,3290,3290,3290,3290,0
|
|
20241107,103400,17000005,3290,3290,3290,3290,0
|
|
20241107,103300,17000005,3290,3290,3290,3290,0
|
|
20241107,103200,17000005,3290,3290,3290,3290,0
|
|
20241107,103100,17000005,3290,3290,3290,3290,0
|
|
20241107,103000,17000005,3290,3290,3290,3290,0
|
|
20241107,102900,17000005,3290,3290,3290,3290,0
|
|
20241107,102800,17000005,3290,3290,3290,3290,0
|
|
20241107,102700,17000005,3290,3290,3290,3290,16
|
|
20241107,102600,16947365,3290,3290,3290,3290,0
|
|
20241107,102500,16947365,3290,3290,3290,3290,4
|
|
20241107,102400,16934205,3290,3290,3290,3290,0
|
|
20241107,102300,16934205,3290,3290,3290,3290,0
|
|
20241107,102200,16934205,3290,3285,3290,3285,7
|
|
20241107,102100,16911205,3285,3285,3285,3285,0
|
|
20241107,102000,16911205,3285,3285,3285,3285,1
|
|
20241107,101900,16907920,3275,3275,3275,3275,0
|
|
20241107,101800,16907920,3275,3275,3275,3275,0
|
|
20241107,101700,16907920,3275,3275,3275,3275,0
|
|
20241107,101600,16907920,3275,3275,3275,3275,0
|
|
20241107,101500,16907920,3275,3275,3275,3275,0
|
|
20241107,101400,16907920,3275,3275,3275,3275,0
|
|
20241107,101300,16907920,3275,3275,3275,3275,0
|
|
20241107,101200,16907920,3275,3275,3275,3275,0
|
|
20241107,101100,16907920,3275,3275,3275,3275,1006
|
|
20241107,101000,13613270,3275,3275,3275,3275,0
|
|
20241107,100900,13613270,3275,3275,3275,3275,0
|
|
20241107,100800,13613270,3275,3275,3275,3275,2
|
|
20241107,100700,13606720,3270,3270,3270,3270,0
|
|
20241107,100600,13606720,3270,3270,3270,3270,0
|
|
20241107,100500,13606720,3270,3270,3270,3270,0
|
|
20241107,100400,13606720,3270,3275,3275,3270,9
|
|
20241107,100300,13577265,3270,3270,3270,3270,0
|
|
20241107,100200,13577265,3270,3270,3270,3270,0
|
|
20241107,100100,13577265,3270,3270,3270,3270,0
|
|
20241107,100000,13577265,3270,3270,3270,3270,0
|
|
20241107,095900,13577265,3270,3270,3270,3270,0
|
|
20241107,095800,13577265,3270,3270,3270,3270,52
|
|
20241107,095700,13407225,3270,3275,3275,3270,3
|
|
20241107,095600,13397405,3275,3275,3275,3275,0
|
|
20241107,095500,13397405,3275,3275,3275,3275,0
|
|
20241107,095400,13397405,3275,3275,3275,3275,42
|
|
20241107,095300,13259855,3280,3280,3280,3280,0
|
|
20241107,095200,13259855,3280,3280,3280,3280,0
|
|
20241107,095100,13259855,3280,3280,3280,3280,1
|
|
20241107,095000,13256575,3270,3270,3270,3270,0
|
|
20241107,094900,13256575,3270,3270,3270,3270,0
|
|
20241107,094800,13256575,3270,3270,3270,3270,53
|
|
20241107,094700,13083265,3280,3280,3280,3280,1
|
|
20241107,094600,13079985,3270,3275,3275,3270,603
|
|
20241107,094500,11108075,3275,3275,3275,3275,936
|
|
20241107,094400,8042675,3285,3285,3285,3285,0
|
|
20241107,094300,8042675,3285,3285,3285,3285,0
|
|
20241107,094200,8042675,3285,3285,3285,3285,1
|
|
20241107,094100,8039390,3280,3280,3280,3280,0
|
|
20241107,094000,8039390,3280,3280,3280,3280,0
|
|
20241107,093900,8039390,3280,3285,3285,3280,542
|
|
20241107,093800,6261625,3285,3285,3285,3285,0
|
|
20241107,093700,6261625,3285,3285,3285,3285,2
|
|
20241107,093600,6255055,3285,3285,3285,3285,0
|
|
20241107,093500,6255055,3285,3285,3285,3285,0
|
|
20241107,093400,6255055,3285,3285,3285,3285,189
|
|
20241107,093300,5634190,3285,3285,3285,3285,0
|
|
20241107,093200,5634190,3285,3285,3285,3285,0
|
|
20241107,093100,5634190,3285,3285,3285,3285,0
|
|
20241107,093000,5634190,3285,3285,3285,3285,0
|
|
20241107,092900,5634190,3285,3285,3285,3285,0
|
|
20241107,092800,5634190,3285,3300,3300,3285,101
|
|
20241107,092700,5302390,3285,3285,3285,3285,350
|
|
20241107,092600,4152640,3285,3285,3285,3285,0
|
|
20241107,092500,4152640,3285,3285,3285,3285,0
|
|
20241107,092400,4152640,3285,3285,3285,3285,5
|
|
20241107,092300,4136215,3300,3300,3300,3300,0
|
|
20241107,092200,4136215,3300,3300,3300,3300,1
|
|
20241107,092100,4132915,3290,3290,3290,3290,0
|
|
20241107,092000,4132915,3290,3290,3290,3290,0
|
|
20241107,091900,4132915,3290,3290,3290,3290,1
|
|
20241107,091800,4129625,3305,3305,3305,3305,0
|
|
20241107,091700,4129625,3305,3305,3305,3305,0
|
|
20241107,091600,4129625,3305,3305,3305,3305,0
|
|
20241107,091500,4129625,3305,3305,3305,3305,0
|
|
20241107,091400,4129625,3305,3305,3305,3305,0
|
|
20241107,091300,4129625,3305,3305,3305,3305,0
|
|
20241107,091200,4129625,3305,3305,3305,3305,50
|
|
20241107,091100,3964375,3305,3305,3305,3305,0
|
|
20241107,091000,3964375,3305,3305,3305,3305,0
|
|
20241107,090900,3964375,3305,3305,3305,3305,1
|
|
20241107,090800,3961070,3285,3285,3285,3285,0
|
|
20241107,090700,3961070,3285,3285,3285,3285,0
|
|
20241107,090600,3961070,3285,3290,3290,3285,600
|
|
20241107,090500,1989480,3315,3315,3315,3315,1
|
|
20241107,090400,1986165,3285,3285,3285,3285,0
|
|
20241107,090300,1986165,3285,3285,3285,3285,0
|
|
20241107,090200,1986165,3285,3285,3285,3285,0
|
|
20241107,090100,1986165,3285,3300,3300,3285,500
|
|
20241107,090000,343200,3300,3300,3300,3300,16
|