592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,184900,17104395,4505,4505,4505,4505,100
|
|
20241111,184800,17104395,4505,4505,4505,4505,0
|
|
20241111,184700,17104395,4505,4505,4505,4505,0
|
|
20241111,184600,17104395,4505,4505,4505,4505,0
|
|
20241111,184500,17104395,4505,4505,4505,4505,0
|
|
20241111,184400,17104395,4505,4505,4505,4505,0
|
|
20241111,184300,17104395,4505,4505,4505,4505,0
|
|
20241111,184200,17104395,4505,4505,4505,4505,0
|
|
20241111,184100,17104395,4505,4505,4505,4505,0
|
|
20241111,184000,17104395,4505,4505,4505,4505,0
|
|
20241111,183900,17104395,4505,4505,4505,4505,0
|
|
20241111,183800,17104395,4505,4505,4505,4505,0
|
|
20241111,183700,17104395,4505,4505,4505,4505,0
|
|
20241111,183600,17104395,4505,4505,4505,4505,0
|
|
20241111,183500,17104395,4505,4505,4505,4505,0
|
|
20241111,183400,17104395,4505,4505,4505,4505,0
|
|
20241111,183300,17104395,4505,4505,4505,4505,0
|
|
20241111,183200,17104395,4505,4505,4505,4505,0
|
|
20241111,183100,17104395,4505,4505,4505,4505,0
|
|
20241111,183000,17104395,4505,4505,4505,4505,0
|
|
20241111,182900,17104395,4505,4505,4505,4505,0
|
|
20241111,182800,17104395,4505,4505,4505,4505,0
|
|
20241111,182700,17104395,4505,4505,4505,4505,0
|
|
20241111,182600,17104395,4505,4505,4505,4505,0
|
|
20241111,182500,17104395,4505,4505,4505,4505,0
|
|
20241111,182400,17104395,4505,4505,4505,4505,0
|
|
20241111,182300,17104395,4505,4505,4505,4505,0
|
|
20241111,182200,17104395,4505,4505,4505,4505,0
|
|
20241111,182100,17104395,4505,4505,4505,4505,0
|
|
20241111,182000,17104395,4505,4505,4505,4505,0
|
|
20241111,181900,17104395,4505,4505,4505,4505,100
|
|
20241111,181800,17104395,4505,4505,4505,4505,0
|
|
20241111,181700,17104395,4505,4505,4505,4505,0
|
|
20241111,181600,17104395,4505,4505,4505,4505,0
|
|
20241111,181500,17104395,4505,4505,4505,4505,0
|
|
20241111,181400,17104395,4505,4505,4505,4505,0
|
|
20241111,181300,17104395,4505,4505,4505,4505,0
|
|
20241111,181200,17104395,4505,4505,4505,4505,0
|
|
20241111,181100,17104395,4505,4505,4505,4505,0
|
|
20241111,181000,17104395,4505,4505,4505,4505,0
|
|
20241111,180900,17104395,4505,4505,4505,4505,0
|
|
20241111,180800,17104395,4505,4505,4505,4505,0
|
|
20241111,180700,17104395,4505,4505,4505,4505,0
|
|
20241111,180600,17104395,4505,4505,4505,4505,0
|
|
20241111,180500,17104395,4505,4505,4505,4505,0
|
|
20241111,180400,17104395,4505,4505,4505,4505,0
|
|
20241111,180300,17104395,4505,4505,4505,4505,0
|
|
20241111,180200,17104395,4505,4505,4505,4505,0
|
|
20241111,180100,17104395,4505,4505,4505,4505,0
|
|
20241111,180000,17104395,4505,4505,4505,4505,0
|
|
20241111,175900,17104395,4505,4505,4505,4505,0
|
|
20241111,175800,17104395,4505,4505,4505,4505,0
|
|
20241111,175700,17104395,4505,4505,4505,4505,0
|
|
20241111,175600,17104395,4505,4505,4505,4505,0
|
|
20241111,175500,17104395,4505,4505,4505,4505,0
|
|
20241111,175400,17104395,4505,4505,4505,4505,0
|
|
20241111,175300,17104395,4505,4505,4505,4505,0
|
|
20241111,175200,17104395,4505,4505,4505,4505,0
|
|
20241111,175100,17104395,4505,4505,4505,4505,0
|
|
20241111,175000,17104395,4505,4505,4505,4505,0
|
|
20241111,174900,17104395,4505,4505,4505,4505,100
|
|
20241111,174800,17104395,4505,4505,4505,4505,0
|
|
20241111,174700,17104395,4505,4505,4505,4505,0
|
|
20241111,174600,17104395,4505,4505,4505,4505,0
|
|
20241111,174500,17104395,4505,4505,4505,4505,0
|
|
20241111,174400,17104395,4505,4505,4505,4505,0
|
|
20241111,174300,17104395,4505,4505,4505,4505,0
|
|
20241111,174200,17104395,4505,4505,4505,4505,0
|
|
20241111,174100,17104395,4505,4505,4505,4505,0
|
|
20241111,174000,17104395,4505,4505,4505,4505,0
|
|
20241111,173900,17104395,4505,4505,4505,4505,0
|
|
20241111,173800,17104395,4505,4505,4505,4505,0
|
|
20241111,173700,17104395,4505,4505,4505,4505,0
|
|
20241111,173600,17104395,4505,4505,4505,4505,0
|
|
20241111,173500,17104395,4505,4505,4505,4505,0
|
|
20241111,173400,17104395,4505,4505,4505,4505,0
|
|
20241111,173300,17104395,4505,4505,4505,4505,0
|
|
20241111,173200,17104395,4505,4505,4505,4505,0
|
|
20241111,173100,17104395,4505,4505,4505,4505,0
|
|
20241111,173000,17104395,4505,4505,4505,4505,0
|
|
20241111,172900,17104395,4505,4505,4505,4505,0
|
|
20241111,172800,17104395,4505,4505,4505,4505,0
|
|
20241111,172700,17104395,4505,4505,4505,4505,0
|
|
20241111,172600,17104395,4505,4505,4505,4505,0
|
|
20241111,172500,17104395,4505,4505,4505,4505,0
|
|
20241111,172400,17104395,4505,4505,4505,4505,0
|
|
20241111,172300,17104395,4505,4505,4505,4505,0
|
|
20241111,172200,17104395,4505,4505,4505,4505,0
|
|
20241111,172100,17104395,4505,4505,4505,4505,0
|
|
20241111,172000,17104395,4505,4505,4505,4505,0
|
|
20241111,171900,17104395,4505,4505,4505,4505,100
|
|
20241111,171800,17104395,4505,4505,4505,4505,0
|
|
20241111,171700,17104395,4505,4505,4505,4505,0
|
|
20241111,171600,17104395,4505,4505,4505,4505,0
|
|
20241111,171500,17104395,4505,4505,4505,4505,0
|
|
20241111,171400,17104395,4505,4505,4505,4505,0
|
|
20241111,171300,17104395,4505,4505,4505,4505,0
|
|
20241111,171200,17104395,4505,4505,4505,4505,0
|
|
20241111,171100,17104395,4505,4505,4505,4505,0
|
|
20241111,171000,17104395,4505,4505,4505,4505,0
|
|
20241111,170900,17104395,4505,4505,4505,4505,0
|
|
20241111,170800,17104395,4505,4505,4505,4505,0
|
|
20241111,170700,17104395,4505,4505,4505,4505,0
|
|
20241111,170600,17104395,4505,4505,4505,4505,0
|
|
20241111,170500,17104395,4505,4505,4505,4505,0
|
|
20241111,170400,17104395,4505,4505,4505,4505,0
|
|
20241111,170300,17104395,4505,4505,4505,4505,0
|
|
20241111,170200,17104395,4505,4505,4505,4505,0
|
|
20241111,170100,17104395,4505,4505,4505,4505,0
|
|
20241111,170000,17104395,4505,4505,4505,4505,0
|
|
20241111,165900,17104395,4505,4505,4505,4505,0
|
|
20241111,165800,17104395,4505,4505,4505,4505,0
|
|
20241111,165700,17104395,4505,4505,4505,4505,0
|
|
20241111,165600,17104395,4505,4505,4505,4505,0
|
|
20241111,165500,17104395,4505,4505,4505,4505,0
|
|
20241111,165400,17104395,4505,4505,4505,4505,0
|
|
20241111,165300,17104395,4505,4505,4505,4505,0
|
|
20241111,165200,17104395,4505,4505,4505,4505,0
|
|
20241111,165100,17104395,4505,4505,4505,4505,0
|
|
20241111,165000,17104395,4505,4505,4505,4505,0
|
|
20241111,164900,17104395,4505,4505,4505,4505,100
|
|
20241111,164800,17104395,4505,4505,4505,4505,0
|
|
20241111,164700,17104395,4505,4505,4505,4505,0
|
|
20241111,164600,17104395,4505,4505,4505,4505,0
|
|
20241111,164500,17104395,4505,4505,4505,4505,0
|
|
20241111,164400,17104395,4505,4505,4505,4505,0
|
|
20241111,164300,17104395,4505,4505,4505,4505,0
|
|
20241111,164200,17104395,4505,4505,4505,4505,0
|
|
20241111,164100,17104395,4505,4505,4505,4505,0
|
|
20241111,164000,17104395,4505,4505,4505,4505,0
|
|
20241111,163900,17104395,4505,4505,4505,4505,0
|
|
20241111,163800,17104395,4505,4505,4505,4505,0
|
|
20241111,163700,17104395,4505,4505,4505,4505,0
|
|
20241111,163600,17104395,4505,4505,4505,4505,0
|
|
20241111,163500,17104395,4505,4505,4505,4505,0
|
|
20241111,163400,17104395,4505,4505,4505,4505,0
|
|
20241111,163300,17104395,4505,4505,4505,4505,0
|
|
20241111,163200,17104395,4505,4505,4505,4505,0
|
|
20241111,163100,17104395,4505,4505,4505,4505,0
|
|
20241111,163000,17104395,4505,4505,4505,4505,0
|
|
20241111,162900,17104395,4505,4505,4505,4505,0
|
|
20241111,162800,17104395,4505,4505,4505,4505,0
|
|
20241111,162700,17104395,4505,4505,4505,4505,0
|
|
20241111,162600,17104395,4505,4505,4505,4505,0
|
|
20241111,162500,17104395,4505,4505,4505,4505,0
|
|
20241111,162400,17104395,4505,4505,4505,4505,0
|
|
20241111,162300,17104395,4505,4505,4505,4505,0
|
|
20241111,162200,17104395,4505,4505,4505,4505,0
|
|
20241111,162100,17104395,4505,4505,4505,4505,0
|
|
20241111,162000,17104395,4505,4505,4505,4505,0
|
|
20241111,161900,17104395,4505,4505,4505,4505,100
|
|
20241111,161800,17104395,4505,4505,4505,4505,0
|
|
20241111,161700,17104395,4505,4505,4505,4505,0
|
|
20241111,161600,17104395,4505,4505,4505,4505,0
|
|
20241111,161500,17104395,4505,4505,4505,4505,0
|
|
20241111,161400,17104395,4505,4505,4505,4505,0
|
|
20241111,161300,17104395,4505,4505,4505,4505,0
|
|
20241111,161200,17104395,4505,4505,4505,4505,0
|
|
20241111,161100,17104395,4505,4505,4505,4505,0
|
|
20241111,161000,17104395,4505,4505,4505,4505,0
|
|
20241111,160900,17104395,4505,4505,4505,4505,0
|
|
20241111,160800,17104395,4505,4505,4505,4505,0
|
|
20241111,160700,17104395,4505,4505,4505,4505,0
|
|
20241111,160600,17104395,4505,4505,4505,4505,0
|
|
20241111,160500,17104395,4505,4505,4505,4505,0
|
|
20241111,160400,17104395,4505,4505,4505,4505,0
|
|
20241111,160300,17104395,4505,4505,4505,4505,0
|
|
20241111,160200,17104395,4505,4505,4505,4505,0
|
|
20241111,160100,17104395,4505,4505,4505,4505,0
|
|
20241111,160000,17104395,4505,4505,4505,4505,0
|
|
20241111,155900,17104395,4505,4505,4505,4505,0
|
|
20241111,155800,17104395,4505,4505,4505,4505,0
|
|
20241111,155700,17104395,4505,4505,4505,4505,0
|
|
20241111,155600,17104395,4505,4505,4505,4505,0
|
|
20241111,155500,17104395,4505,4505,4505,4505,0
|
|
20241111,155400,17104395,4505,4505,4505,4505,0
|
|
20241111,155300,17104395,4505,4505,4505,4505,0
|
|
20241111,155200,17104395,4505,4505,4505,4505,0
|
|
20241111,155100,17104395,4505,4505,4505,4505,0
|
|
20241111,155000,17104395,4505,4505,4505,4505,0
|
|
20241111,154900,17104395,4505,4505,4505,4505,100
|
|
20241111,154800,17104395,4505,4505,4505,4505,0
|
|
20241111,154700,17104395,4505,4505,4505,4505,0
|
|
20241111,154600,17104395,4505,4505,4505,4505,0
|
|
20241111,154500,17104395,4505,4505,4505,4505,0
|
|
20241111,154400,17104395,4505,4505,4505,4505,0
|
|
20241111,154300,17104395,4505,4505,4505,4505,0
|
|
20241111,154200,17104395,4505,4505,4505,4505,0
|
|
20241111,154100,17104395,4505,4505,4505,4505,0
|
|
20241111,154000,17104395,4505,4505,4505,4505,0
|
|
20241111,153900,17104395,4505,4505,4505,4505,0
|
|
20241111,153800,17104395,4505,4505,4505,4505,0
|
|
20241111,153700,17104395,4505,4505,4505,4505,0
|
|
20241111,153600,17104395,4505,4505,4505,4505,0
|
|
20241111,153500,17104395,4505,4505,4505,4505,0
|
|
20241111,153400,17104395,4505,4505,4505,4505,0
|
|
20241111,153300,17104395,4505,4505,4505,4505,0
|
|
20241111,153200,17104395,4505,4505,4505,4505,0
|
|
20241111,153100,17104395,4505,4505,4505,4505,0
|
|
20241111,153000,17104395,4505,4505,4505,4505,100
|
|
20241111,152900,16653895,4510,4510,4510,4510,0
|
|
20241111,152800,16653895,4510,4510,4510,4510,0
|
|
20241111,152700,16653895,4510,4510,4510,4510,0
|
|
20241111,152600,16653895,4510,4510,4510,4510,0
|
|
20241111,152500,16653895,4510,4510,4510,4510,0
|
|
20241111,152400,16653895,4510,4510,4510,4510,0
|
|
20241111,152300,16653895,4510,4510,4510,4510,0
|
|
20241111,152200,16653895,4510,4510,4510,4510,0
|
|
20241111,152100,16653895,4510,4510,4510,4510,0
|
|
20241111,152000,16653895,4510,4510,4510,4510,0
|
|
20241111,151900,16653895,4510,4510,4515,4510,488
|
|
20241111,151800,14451515,4515,4515,4515,4510,608
|
|
20241111,151700,11707670,4515,4450,4515,4450,716
|
|
20241111,151600,8486330,4440,4415,4440,4415,325
|
|
20241111,151500,7048555,4400,4400,4400,4400,192
|
|
20241111,151400,6203755,4400,4400,4400,4400,30
|
|
20241111,151300,6071755,4405,4405,4405,4405,0
|
|
20241111,151200,6071755,4405,4405,4405,4405,3
|
|
20241111,151100,6058540,4435,4435,4435,4435,0
|
|
20241111,151000,6058540,4435,4435,4435,4435,0
|
|
20241111,150900,6058540,4435,4435,4435,4435,0
|
|
20241111,150800,6058540,4435,4435,4435,4435,0
|
|
20241111,150700,6058540,4435,4435,4435,4435,1
|
|
20241111,150600,6054105,4355,4355,4355,4355,0
|
|
20241111,150500,6054105,4355,4355,4355,4355,0
|
|
20241111,150400,6054105,4355,4355,4355,4355,0
|
|
20241111,150300,6054105,4355,4415,4415,4355,44
|
|
20241111,150200,5860710,4430,4430,4430,4430,64
|
|
20241111,150100,5577190,4415,4415,4415,4415,0
|
|
20241111,150000,5577190,4415,4415,4415,4415,0
|
|
20241111,145900,5577190,4415,4415,4415,4415,0
|
|
20241111,145800,5577190,4415,4415,4415,4415,0
|
|
20241111,145700,5577190,4415,4415,4415,4415,0
|
|
20241111,145600,5577190,4415,4420,4420,4415,500
|
|
20241111,145500,3368820,4420,4420,4420,4420,0
|
|
20241111,145400,3368820,4420,4420,4420,4420,0
|
|
20241111,145300,3368820,4420,4420,4420,4420,0
|
|
20241111,145200,3368820,4420,4420,4420,4420,0
|
|
20241111,145100,3368820,4420,4420,4420,4420,0
|
|
20241111,145000,3368820,4420,4420,4420,4420,0
|
|
20241111,144900,3368820,4420,4420,4420,4420,0
|
|
20241111,144800,3368820,4420,4420,4420,4420,0
|
|
20241111,144700,3368820,4420,4420,4420,4420,0
|
|
20241111,144600,3368820,4420,4420,4420,4420,0
|
|
20241111,144500,3368820,4420,4420,4420,4420,0
|
|
20241111,144400,3368820,4420,4420,4420,4420,0
|
|
20241111,144300,3368820,4420,4420,4420,4420,0
|
|
20241111,144200,3368820,4420,4420,4420,4420,0
|
|
20241111,144100,3368820,4420,4420,4420,4420,0
|
|
20241111,144000,3368820,4420,4420,4420,4420,0
|
|
20241111,143900,3368820,4420,4420,4420,4420,0
|
|
20241111,143800,3368820,4420,4420,4420,4420,0
|
|
20241111,143700,3368820,4420,4420,4420,4420,0
|
|
20241111,143600,3368820,4420,4420,4420,4420,0
|
|
20241111,143500,3368820,4420,4420,4420,4420,36
|
|
20241111,143400,3209700,4420,4420,4420,4420,0
|
|
20241111,143300,3209700,4420,4420,4420,4420,0
|
|
20241111,143200,3209700,4420,4420,4420,4420,0
|
|
20241111,143100,3209700,4420,4420,4420,4420,0
|
|
20241111,143000,3209700,4420,4420,4420,4420,0
|
|
20241111,142900,3209700,4420,4420,4420,4420,0
|
|
20241111,142800,3209700,4420,4420,4420,4420,0
|
|
20241111,142700,3209700,4420,4420,4420,4420,0
|
|
20241111,142600,3209700,4420,4420,4420,4420,0
|
|
20241111,142500,3209700,4420,4420,4420,4420,0
|
|
20241111,142400,3209700,4420,4420,4420,4420,0
|
|
20241111,142300,3209700,4420,4420,4420,4420,0
|
|
20241111,142200,3209700,4420,4420,4420,4420,0
|
|
20241111,142100,3209700,4420,4420,4420,4420,0
|
|
20241111,142000,3209700,4420,4420,4420,4420,0
|
|
20241111,141900,3209700,4420,4420,4420,4420,0
|
|
20241111,141800,3209700,4420,4420,4420,4420,0
|
|
20241111,141700,3209700,4420,4420,4420,4420,0
|
|
20241111,141600,3209700,4420,4420,4420,4420,0
|
|
20241111,141500,3209700,4420,4420,4420,4420,0
|
|
20241111,141400,3209700,4420,4420,4420,4420,0
|
|
20241111,141300,3209700,4420,4420,4420,4420,0
|
|
20241111,141200,3209700,4420,4420,4420,4420,0
|
|
20241111,141100,3209700,4420,4420,4420,4420,0
|
|
20241111,141000,3209700,4420,4420,4420,4420,0
|
|
20241111,140900,3209700,4420,4420,4420,4420,0
|
|
20241111,140800,3209700,4420,4420,4420,4420,0
|
|
20241111,140700,3209700,4420,4420,4420,4420,0
|
|
20241111,140600,3209700,4420,4420,4420,4420,0
|
|
20241111,140500,3209700,4420,4420,4420,4420,0
|
|
20241111,140400,3209700,4420,4420,4420,4420,0
|
|
20241111,140300,3209700,4420,4420,4420,4420,0
|
|
20241111,140200,3209700,4420,4420,4420,4420,0
|
|
20241111,140100,3209700,4420,4420,4420,4420,0
|
|
20241111,140000,3209700,4420,4420,4420,4420,0
|
|
20241111,135900,3209700,4420,4420,4420,4420,0
|
|
20241111,135800,3209700,4420,4420,4420,4420,0
|
|
20241111,135700,3209700,4420,4420,4420,4420,0
|
|
20241111,135600,3209700,4420,4420,4420,4420,0
|
|
20241111,135500,3209700,4420,4420,4420,4420,0
|
|
20241111,135400,3209700,4420,4420,4420,4420,0
|
|
20241111,135300,3209700,4420,4420,4420,4420,0
|
|
20241111,135200,3209700,4420,4420,4420,4420,0
|
|
20241111,135100,3209700,4420,4420,4420,4420,0
|
|
20241111,135000,3209700,4420,4420,4420,4420,0
|
|
20241111,134900,3209700,4420,4420,4420,4420,0
|
|
20241111,134800,3209700,4420,4420,4420,4420,0
|
|
20241111,134700,3209700,4420,4420,4420,4420,0
|
|
20241111,134600,3209700,4420,4420,4420,4420,0
|
|
20241111,134500,3209700,4420,4420,4420,4420,0
|
|
20241111,134400,3209700,4420,4425,4425,4420,100
|
|
20241111,134300,2767495,4425,4425,4425,4425,0
|
|
20241111,134200,2767495,4425,4425,4425,4425,0
|
|
20241111,134100,2767495,4425,4425,4425,4425,0
|
|
20241111,134000,2767495,4425,4425,4425,4425,0
|
|
20241111,133900,2767495,4425,4425,4425,4425,0
|
|
20241111,133800,2767495,4425,4425,4425,4425,0
|
|
20241111,133700,2767495,4425,4425,4425,4425,0
|
|
20241111,133600,2767495,4425,4425,4425,4425,0
|
|
20241111,133500,2767495,4425,4425,4425,4425,0
|
|
20241111,133400,2767495,4425,4425,4425,4425,0
|
|
20241111,133300,2767495,4425,4425,4425,4425,0
|
|
20241111,133200,2767495,4425,4425,4425,4425,0
|
|
20241111,133100,2767495,4425,4425,4425,4425,0
|
|
20241111,133000,2767495,4425,4425,4425,4425,0
|
|
20241111,132900,2767495,4425,4425,4425,4425,0
|
|
20241111,132800,2767495,4425,4425,4425,4425,0
|
|
20241111,132700,2767495,4425,4425,4425,4425,0
|
|
20241111,132600,2767495,4425,4425,4425,4425,0
|
|
20241111,132500,2767495,4425,4425,4425,4425,0
|
|
20241111,132400,2767495,4425,4425,4425,4425,0
|
|
20241111,132300,2767495,4425,4425,4425,4425,0
|
|
20241111,132200,2767495,4425,4425,4425,4425,0
|
|
20241111,132100,2767495,4425,4425,4425,4425,0
|
|
20241111,132000,2767495,4425,4425,4425,4425,0
|
|
20241111,131900,2767495,4425,4425,4425,4425,0
|
|
20241111,131800,2767495,4425,4425,4425,4425,0
|
|
20241111,131700,2767495,4425,4425,4425,4425,0
|
|
20241111,131600,2767495,4425,4425,4425,4425,0
|
|
20241111,131500,2767495,4425,4425,4425,4425,0
|
|
20241111,131400,2767495,4425,4425,4425,4425,0
|
|
20241111,131300,2767495,4425,4425,4425,4425,0
|
|
20241111,131200,2767495,4425,4425,4425,4425,0
|
|
20241111,131100,2767495,4425,4425,4425,4425,0
|
|
20241111,131000,2767495,4425,4425,4425,4425,0
|
|
20241111,130900,2767495,4425,4425,4425,4425,0
|
|
20241111,130800,2767495,4425,4425,4425,4425,0
|
|
20241111,130700,2767495,4425,4425,4425,4425,0
|
|
20241111,130600,2767495,4425,4425,4425,4425,0
|
|
20241111,130500,2767495,4425,4425,4425,4425,0
|
|
20241111,130400,2767495,4425,4425,4425,4425,0
|
|
20241111,130300,2767495,4425,4425,4425,4425,0
|
|
20241111,130200,2767495,4425,4425,4425,4425,0
|
|
20241111,130100,2767495,4425,4425,4425,4425,0
|
|
20241111,130000,2767495,4425,4425,4425,4425,0
|
|
20241111,125900,2767495,4425,4425,4425,4425,1
|
|
20241111,125800,2763070,4430,4430,4430,4430,0
|
|
20241111,125700,2763070,4430,4430,4430,4430,30
|
|
20241111,125600,2630170,4425,4435,4435,4425,10
|
|
20241111,125500,2585860,4440,4485,4485,4440,21
|
|
20241111,125400,2492390,4490,4490,4490,4490,187
|
|
20241111,125300,1652760,4490,4490,4490,4490,0
|
|
20241111,125200,1652760,4490,4490,4490,4490,0
|
|
20241111,125100,1652760,4490,4490,4490,4490,0
|
|
20241111,125000,1652760,4490,4490,4490,4490,0
|
|
20241111,124900,1652760,4490,4490,4490,4490,0
|
|
20241111,124800,1652760,4490,4490,4490,4490,0
|
|
20241111,124700,1652760,4490,4490,4490,4490,0
|
|
20241111,124600,1652760,4490,4490,4490,4490,0
|
|
20241111,124500,1652760,4490,4490,4490,4490,0
|
|
20241111,124400,1652760,4490,4490,4490,4490,0
|
|
20241111,124300,1652760,4490,4490,4490,4490,0
|
|
20241111,124200,1652760,4490,4490,4490,4490,0
|
|
20241111,124100,1652760,4490,4490,4490,4490,0
|
|
20241111,124000,1652760,4490,4490,4490,4490,0
|
|
20241111,123900,1652760,4490,4490,4490,4490,0
|
|
20241111,123800,1652760,4490,4490,4490,4490,0
|
|
20241111,123700,1652760,4490,4490,4490,4490,0
|
|
20241111,123600,1652760,4490,4490,4490,4490,0
|
|
20241111,123500,1652760,4490,4490,4490,4490,2
|
|
20241111,123400,1643780,4490,4485,4490,4485,2
|
|
20241111,123300,1634805,4490,4490,4490,4490,0
|
|
20241111,123200,1634805,4490,4490,4490,4490,0
|
|
20241111,123100,1634805,4490,4490,4490,4490,0
|
|
20241111,123000,1634805,4490,4490,4490,4490,0
|
|
20241111,122900,1634805,4490,4490,4490,4490,0
|
|
20241111,122800,1634805,4490,4490,4490,4490,0
|
|
20241111,122700,1634805,4490,4490,4490,4490,0
|
|
20241111,122600,1634805,4490,4490,4490,4490,0
|
|
20241111,122500,1634805,4490,4490,4490,4490,0
|
|
20241111,122400,1634805,4490,4490,4490,4490,0
|
|
20241111,122300,1634805,4490,4490,4490,4490,0
|
|
20241111,122200,1634805,4490,4490,4490,4490,0
|
|
20241111,122100,1634805,4490,4490,4490,4490,0
|
|
20241111,122000,1634805,4490,4490,4490,4490,0
|
|
20241111,121900,1634805,4490,4490,4490,4490,0
|
|
20241111,121800,1634805,4490,4490,4490,4490,0
|
|
20241111,121700,1634805,4490,4490,4490,4490,0
|
|
20241111,121600,1634805,4490,4490,4490,4490,0
|
|
20241111,121500,1634805,4490,4490,4490,4490,0
|
|
20241111,121400,1634805,4490,4490,4490,4490,0
|
|
20241111,121300,1634805,4490,4490,4490,4490,0
|
|
20241111,121200,1634805,4490,4490,4490,4490,0
|
|
20241111,121100,1634805,4490,4490,4490,4490,0
|
|
20241111,121000,1634805,4490,4490,4490,4490,0
|
|
20241111,120900,1634805,4490,4490,4490,4490,0
|
|
20241111,120800,1634805,4490,4490,4490,4490,0
|
|
20241111,120700,1634805,4490,4490,4490,4490,0
|
|
20241111,120600,1634805,4490,4490,4490,4490,0
|
|
20241111,120500,1634805,4490,4490,4490,4490,0
|
|
20241111,120400,1634805,4490,4490,4490,4490,0
|
|
20241111,120300,1634805,4490,4490,4490,4490,0
|
|
20241111,120200,1634805,4490,4490,4490,4490,0
|
|
20241111,120100,1634805,4490,4490,4490,4490,0
|
|
20241111,120000,1634805,4490,4490,4490,4490,0
|
|
20241111,115900,1634805,4490,4490,4490,4490,0
|
|
20241111,115800,1634805,4490,4490,4490,4490,0
|
|
20241111,115700,1634805,4490,4490,4490,4490,0
|
|
20241111,115600,1634805,4490,4490,4490,4490,0
|
|
20241111,115500,1634805,4490,4490,4490,4490,0
|
|
20241111,115400,1634805,4490,4490,4490,4490,0
|
|
20241111,115300,1634805,4490,4490,4490,4490,0
|
|
20241111,115200,1634805,4490,4490,4490,4490,0
|
|
20241111,115100,1634805,4490,4490,4490,4490,0
|
|
20241111,115000,1634805,4490,4490,4490,4490,0
|
|
20241111,114900,1634805,4490,4490,4490,4490,0
|
|
20241111,114800,1634805,4490,4490,4490,4490,0
|
|
20241111,114700,1634805,4490,4490,4490,4490,0
|
|
20241111,114600,1634805,4490,4490,4490,4490,0
|
|
20241111,114500,1634805,4490,4490,4490,4490,0
|
|
20241111,114400,1634805,4490,4490,4490,4490,0
|
|
20241111,114300,1634805,4490,4490,4490,4490,0
|
|
20241111,114200,1634805,4490,4490,4490,4490,0
|
|
20241111,114100,1634805,4490,4490,4490,4490,0
|
|
20241111,114000,1634805,4490,4490,4490,4490,0
|
|
20241111,113900,1634805,4490,4490,4490,4490,0
|
|
20241111,113800,1634805,4490,4490,4490,4490,0
|
|
20241111,113700,1634805,4490,4490,4490,4490,0
|
|
20241111,113600,1634805,4490,4490,4490,4490,0
|
|
20241111,113500,1634805,4490,4490,4490,4490,0
|
|
20241111,113400,1634805,4490,4490,4490,4490,0
|
|
20241111,113300,1634805,4490,4490,4490,4490,0
|
|
20241111,113200,1634805,4490,4490,4490,4490,0
|
|
20241111,113100,1634805,4490,4490,4490,4490,0
|
|
20241111,113000,1634805,4490,4490,4490,4490,0
|
|
20241111,112900,1634805,4490,4490,4490,4490,0
|
|
20241111,112800,1634805,4490,4490,4490,4490,0
|
|
20241111,112700,1634805,4490,4490,4490,4490,0
|
|
20241111,112600,1634805,4490,4490,4490,4490,0
|
|
20241111,112500,1634805,4490,4490,4490,4490,0
|
|
20241111,112400,1634805,4490,4490,4490,4490,0
|
|
20241111,112300,1634805,4490,4490,4490,4490,0
|
|
20241111,112200,1634805,4490,4490,4490,4490,0
|
|
20241111,112100,1634805,4490,4490,4490,4490,0
|
|
20241111,112000,1634805,4490,4490,4490,4490,0
|
|
20241111,111900,1634805,4490,4490,4490,4490,0
|
|
20241111,111800,1634805,4490,4490,4490,4490,0
|
|
20241111,111700,1634805,4490,4490,4490,4490,0
|
|
20241111,111600,1634805,4490,4490,4490,4490,0
|
|
20241111,111500,1634805,4490,4490,4490,4490,0
|
|
20241111,111400,1634805,4490,4490,4490,4490,0
|
|
20241111,111300,1634805,4490,4490,4490,4490,0
|
|
20241111,111200,1634805,4490,4490,4490,4490,0
|
|
20241111,111100,1634805,4490,4490,4490,4490,0
|
|
20241111,111000,1634805,4490,4490,4490,4490,0
|
|
20241111,110900,1634805,4490,4490,4490,4490,0
|
|
20241111,110800,1634805,4490,4490,4490,4490,0
|
|
20241111,110700,1634805,4490,4490,4490,4490,0
|
|
20241111,110600,1634805,4490,4490,4490,4490,0
|
|
20241111,110500,1634805,4490,4490,4490,4490,0
|
|
20241111,110400,1634805,4490,4490,4490,4490,0
|
|
20241111,110300,1634805,4490,4490,4490,4490,0
|
|
20241111,110200,1634805,4490,4490,4490,4490,10
|
|
20241111,110100,1589905,4490,4490,4490,4490,0
|
|
20241111,110000,1589905,4490,4490,4490,4490,0
|
|
20241111,105900,1589905,4490,4490,4490,4490,0
|
|
20241111,105800,1589905,4490,4490,4490,4490,0
|
|
20241111,105700,1589905,4490,4490,4490,4490,0
|
|
20241111,105600,1589905,4490,4490,4490,4490,0
|
|
20241111,105500,1589905,4490,4490,4490,4490,0
|
|
20241111,105400,1589905,4490,4490,4490,4490,0
|
|
20241111,105300,1589905,4490,4490,4490,4490,0
|
|
20241111,105200,1589905,4490,4490,4490,4490,0
|
|
20241111,105100,1589905,4490,4490,4490,4490,0
|
|
20241111,105000,1589905,4490,4490,4490,4490,1
|
|
20241111,104900,1585415,4420,4420,4420,4420,0
|
|
20241111,104800,1585415,4420,4420,4420,4420,0
|
|
20241111,104700,1585415,4420,4420,4420,4420,0
|
|
20241111,104600,1585415,4420,4420,4420,4420,0
|
|
20241111,104500,1585415,4420,4420,4420,4420,0
|
|
20241111,104400,1585415,4420,4420,4420,4420,0
|
|
20241111,104300,1585415,4420,4420,4420,4420,0
|
|
20241111,104200,1585415,4420,4420,4420,4420,0
|
|
20241111,104100,1585415,4420,4420,4420,4420,0
|
|
20241111,104000,1585415,4420,4445,4445,4420,49
|
|
20241111,103900,1367815,4485,4485,4485,4485,5
|
|
20241111,103800,1345390,4505,4505,4505,4505,17
|
|
20241111,103700,1268805,4450,4440,4450,4440,40
|
|
20241111,103600,1090815,4450,4450,4450,4450,0
|
|
20241111,103500,1090815,4450,4450,4450,4450,0
|
|
20241111,103400,1090815,4450,4450,4450,4450,11
|
|
20241111,103300,1041865,4445,4445,4445,4445,0
|
|
20241111,103200,1041865,4445,4445,4445,4445,0
|
|
20241111,103100,1041865,4445,4445,4445,4445,0
|
|
20241111,103000,1041865,4445,4445,4445,4445,0
|
|
20241111,102900,1041865,4445,4445,4445,4445,0
|
|
20241111,102800,1041865,4445,4445,4445,4445,0
|
|
20241111,102700,1041865,4445,4445,4445,4445,0
|
|
20241111,102600,1041865,4445,4445,4445,4445,0
|
|
20241111,102500,1041865,4445,4445,4445,4445,0
|
|
20241111,102400,1041865,4445,4445,4445,4445,0
|
|
20241111,102300,1041865,4445,4445,4445,4445,0
|
|
20241111,102200,1041865,4445,4445,4445,4445,0
|
|
20241111,102100,1041865,4445,4445,4445,4445,0
|
|
20241111,102000,1041865,4445,4480,4510,4445,44
|
|
20241111,101900,845000,4510,4510,4510,4510,0
|
|
20241111,101800,845000,4510,4510,4510,4510,0
|
|
20241111,101700,845000,4510,4510,4510,4510,0
|
|
20241111,101600,845000,4510,4510,4510,4510,2
|
|
20241111,101500,835980,4470,4470,4470,4470,0
|
|
20241111,101400,835980,4470,4470,4470,4470,0
|
|
20241111,101300,835980,4470,4470,4470,4470,0
|
|
20241111,101200,835980,4470,4470,4470,4470,0
|
|
20241111,101100,835980,4470,4470,4470,4470,0
|
|
20241111,101000,835980,4470,4470,4470,4470,0
|
|
20241111,100900,835980,4470,4470,4470,4470,0
|
|
20241111,100800,835980,4470,4470,4470,4470,0
|
|
20241111,100700,835980,4470,4470,4470,4470,0
|
|
20241111,100600,835980,4470,4470,4470,4470,0
|
|
20241111,100500,835980,4470,4470,4470,4470,0
|
|
20241111,100400,835980,4470,4470,4470,4470,0
|
|
20241111,100300,835980,4470,4470,4470,4470,0
|
|
20241111,100200,835980,4470,4470,4470,4470,0
|
|
20241111,100100,835980,4470,4470,4470,4470,0
|
|
20241111,100000,835980,4470,4470,4470,4470,0
|
|
20241111,095900,835980,4470,4470,4470,4470,72
|
|
20241111,095800,514140,4510,4510,4510,4510,0
|
|
20241111,095700,514140,4510,4510,4510,4510,0
|
|
20241111,095600,514140,4510,4510,4510,4510,0
|
|
20241111,095500,514140,4510,4510,4510,4510,0
|
|
20241111,095400,514140,4510,4510,4510,4510,0
|
|
20241111,095300,514140,4510,4510,4510,4510,0
|
|
20241111,095200,514140,4510,4510,4510,4510,0
|
|
20241111,095100,514140,4510,4510,4510,4510,0
|
|
20241111,095000,514140,4510,4510,4510,4510,0
|
|
20241111,094900,514140,4510,4510,4510,4510,0
|
|
20241111,094800,514140,4510,4510,4510,4510,2
|
|
20241111,094700,505120,4510,4510,4510,4510,0
|
|
20241111,094600,505120,4510,4510,4510,4510,0
|
|
20241111,094500,505120,4510,4510,4510,4510,0
|
|
20241111,094400,505120,4510,4510,4510,4510,0
|
|
20241111,094300,505120,4510,4510,4510,4510,0
|
|
20241111,094200,505120,4510,4510,4510,4510,0
|
|
20241111,094100,505120,4510,4510,4510,4510,0
|
|
20241111,094000,505120,4510,4510,4510,4510,0
|
|
20241111,093900,505120,4510,4510,4510,4510,0
|
|
20241111,093800,505120,4510,4510,4510,4510,0
|
|
20241111,093700,505120,4510,4510,4510,4510,0
|
|
20241111,093600,505120,4510,4510,4510,4510,0
|
|
20241111,093500,505120,4510,4510,4510,4510,0
|
|
20241111,093400,505120,4510,4510,4510,4510,0
|
|
20241111,093300,505120,4510,4510,4510,4510,0
|
|
20241111,093200,505120,4510,4510,4510,4510,11
|
|
20241111,093100,455510,4510,4510,4510,4510,0
|
|
20241111,093000,455510,4510,4510,4510,4510,0
|
|
20241111,092900,455510,4510,4510,4510,4510,0
|
|
20241111,092800,455510,4510,4510,4510,4510,0
|
|
20241111,092700,455510,4510,4510,4510,4510,0
|
|
20241111,092600,455510,4510,4510,4510,4510,0
|
|
20241111,092500,455510,4510,4510,4510,4510,0
|
|
20241111,092400,455510,4510,4510,4510,4510,0
|
|
20241111,092300,455510,4510,4510,4510,4510,0
|
|
20241111,092200,455510,4510,4510,4510,4510,0
|
|
20241111,092100,455510,4510,4510,4510,4510,0
|
|
20241111,092000,455510,4510,4510,4510,4510,0
|
|
20241111,091900,455510,4510,4510,4510,4510,0
|
|
20241111,091800,455510,4510,4510,4510,4510,0
|
|
20241111,091700,455510,4510,4510,4510,4510,0
|
|
20241111,091600,455510,4510,4510,4510,4510,0
|
|
20241111,091500,455510,4510,4510,4510,4510,0
|
|
20241111,091400,455510,4510,4510,4510,4510,0
|
|
20241111,091300,455510,4510,4510,4510,4510,0
|
|
20241111,091200,455510,4510,4510,4510,4510,0
|
|
20241111,091100,455510,4510,4510,4510,4510,0
|
|
20241111,091000,455510,4510,4510,4510,4510,0
|
|
20241111,090900,455510,4510,4510,4510,4510,0
|
|
20241111,090800,455510,4510,4510,4510,4510,0
|
|
20241111,090700,455510,4510,4510,4510,4510,0
|
|
20241111,090600,455510,4510,4510,4510,4510,0
|
|
20241111,090500,455510,4510,4510,4510,4510,0
|
|
20241111,090400,455510,4510,4510,4510,4510,0
|
|
20241111,090300,455510,4510,4510,4510,4510,0
|
|
20241111,090200,455510,4510,4510,4510,4510,0
|
|
20241111,090100,455510,4510,4510,4510,4510,0
|
|
20241111,090000,455510,4510,4510,4510,4510,101
|