610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,190700,36354330,3655,3655,3655,3655,416
|
|
20241105,190600,36354330,3655,3655,3655,3655,0
|
|
20241105,190500,36354330,3655,3655,3655,3655,0
|
|
20241105,190400,36354330,3655,3655,3655,3655,0
|
|
20241105,190300,36354330,3655,3655,3655,3655,0
|
|
20241105,190200,36354330,3655,3655,3655,3655,0
|
|
20241105,190100,36354330,3655,3655,3655,3655,0
|
|
20241105,190000,36354330,3655,3655,3655,3655,0
|
|
20241105,185900,36354330,3655,3655,3655,3655,0
|
|
20241105,185800,36354330,3655,3655,3655,3655,0
|
|
20241105,185700,36354330,3655,3655,3655,3655,0
|
|
20241105,185600,36354330,3655,3655,3655,3655,0
|
|
20241105,185500,36354330,3655,3655,3655,3655,0
|
|
20241105,185400,36354330,3655,3655,3655,3655,0
|
|
20241105,185300,36354330,3655,3655,3655,3655,0
|
|
20241105,185200,36354330,3655,3655,3655,3655,0
|
|
20241105,185100,36354330,3655,3655,3655,3655,0
|
|
20241105,185000,36354330,3655,3655,3655,3655,0
|
|
20241105,184900,36354330,3655,3655,3655,3655,0
|
|
20241105,184800,36354330,3655,3655,3655,3655,0
|
|
20241105,184700,36354330,3655,3655,3655,3655,0
|
|
20241105,184600,36354330,3655,3655,3655,3655,0
|
|
20241105,184500,36354330,3655,3655,3655,3655,0
|
|
20241105,184400,36354330,3655,3655,3655,3655,0
|
|
20241105,184300,36354330,3655,3655,3655,3655,0
|
|
20241105,184200,36354330,3655,3655,3655,3655,0
|
|
20241105,184100,36354330,3655,3655,3655,3655,0
|
|
20241105,184000,36354330,3655,3655,3655,3655,0
|
|
20241105,183900,36354330,3655,3655,3655,3655,0
|
|
20241105,183800,36354330,3655,3655,3655,3655,0
|
|
20241105,183700,36354330,3655,3655,3655,3655,416
|
|
20241105,183600,36354330,3655,3655,3655,3655,0
|
|
20241105,183500,36354330,3655,3655,3655,3655,0
|
|
20241105,183400,36354330,3655,3655,3655,3655,0
|
|
20241105,183300,36354330,3655,3655,3655,3655,0
|
|
20241105,183200,36354330,3655,3655,3655,3655,0
|
|
20241105,183100,36354330,3655,3655,3655,3655,0
|
|
20241105,183000,36354330,3655,3655,3655,3655,0
|
|
20241105,182900,36354330,3655,3655,3655,3655,0
|
|
20241105,182800,36354330,3655,3655,3655,3655,0
|
|
20241105,182700,36354330,3655,3655,3655,3655,0
|
|
20241105,182600,36354330,3655,3655,3655,3655,0
|
|
20241105,182500,36354330,3655,3655,3655,3655,0
|
|
20241105,182400,36354330,3655,3655,3655,3655,0
|
|
20241105,182300,36354330,3655,3655,3655,3655,0
|
|
20241105,182200,36354330,3655,3655,3655,3655,0
|
|
20241105,182100,36354330,3655,3655,3655,3655,0
|
|
20241105,182000,36354330,3655,3655,3655,3655,0
|
|
20241105,181900,36354330,3655,3655,3655,3655,0
|
|
20241105,181800,36354330,3655,3655,3655,3655,0
|
|
20241105,181700,36354330,3655,3655,3655,3655,0
|
|
20241105,181600,36354330,3655,3655,3655,3655,0
|
|
20241105,181500,36354330,3655,3655,3655,3655,0
|
|
20241105,181400,36354330,3655,3655,3655,3655,0
|
|
20241105,181300,36354330,3655,3655,3655,3655,0
|
|
20241105,181200,36354330,3655,3655,3655,3655,0
|
|
20241105,181100,36354330,3655,3655,3655,3655,0
|
|
20241105,181000,36354330,3655,3655,3655,3655,0
|
|
20241105,180900,36354330,3655,3655,3655,3655,0
|
|
20241105,180800,36354330,3655,3655,3655,3655,0
|
|
20241105,180700,36354330,3655,3655,3655,3655,416
|
|
20241105,180600,36354330,3655,3655,3655,3655,0
|
|
20241105,180500,36354330,3655,3655,3655,3655,0
|
|
20241105,180400,36354330,3655,3655,3655,3655,0
|
|
20241105,180300,36354330,3655,3655,3655,3655,0
|
|
20241105,180200,36354330,3655,3655,3655,3655,0
|
|
20241105,180100,36354330,3655,3655,3655,3655,0
|
|
20241105,180000,36354330,3655,3655,3655,3655,0
|
|
20241105,175900,36354330,3655,3655,3655,3655,0
|
|
20241105,175800,36354330,3655,3655,3655,3655,0
|
|
20241105,175700,36354330,3655,3655,3655,3655,0
|
|
20241105,175600,36354330,3655,3655,3655,3655,0
|
|
20241105,175500,36354330,3655,3655,3655,3655,0
|
|
20241105,175400,36354330,3655,3655,3655,3655,0
|
|
20241105,175300,36354330,3655,3655,3655,3655,0
|
|
20241105,175200,36354330,3655,3655,3655,3655,0
|
|
20241105,175100,36354330,3655,3655,3655,3655,0
|
|
20241105,175000,36354330,3655,3655,3655,3655,0
|
|
20241105,174900,36354330,3655,3655,3655,3655,0
|
|
20241105,174800,36354330,3655,3655,3655,3655,0
|
|
20241105,174700,36354330,3655,3655,3655,3655,0
|
|
20241105,174600,36354330,3655,3655,3655,3655,0
|
|
20241105,174500,36354330,3655,3655,3655,3655,0
|
|
20241105,174400,36354330,3655,3655,3655,3655,0
|
|
20241105,174300,36354330,3655,3655,3655,3655,0
|
|
20241105,174200,36354330,3655,3655,3655,3655,0
|
|
20241105,174100,36354330,3655,3655,3655,3655,0
|
|
20241105,174000,36354330,3655,3655,3655,3655,0
|
|
20241105,173900,36354330,3655,3655,3655,3655,0
|
|
20241105,173800,36354330,3655,3655,3655,3655,0
|
|
20241105,173700,36354330,3655,3655,3655,3655,416
|
|
20241105,173600,36354330,3655,3655,3655,3655,0
|
|
20241105,173500,36354330,3655,3655,3655,3655,0
|
|
20241105,173400,36354330,3655,3655,3655,3655,0
|
|
20241105,173300,36354330,3655,3655,3655,3655,0
|
|
20241105,173200,36354330,3655,3655,3655,3655,0
|
|
20241105,173100,36354330,3655,3655,3655,3655,0
|
|
20241105,173000,36354330,3655,3655,3655,3655,0
|
|
20241105,172900,36354330,3655,3655,3655,3655,0
|
|
20241105,172800,36354330,3655,3655,3655,3655,0
|
|
20241105,172700,36354330,3655,3655,3655,3655,0
|
|
20241105,172600,36354330,3655,3655,3655,3655,0
|
|
20241105,172500,36354330,3655,3655,3655,3655,0
|
|
20241105,172400,36354330,3655,3655,3655,3655,0
|
|
20241105,172300,36354330,3655,3655,3655,3655,0
|
|
20241105,172200,36354330,3655,3655,3655,3655,0
|
|
20241105,172100,36354330,3655,3655,3655,3655,0
|
|
20241105,172000,36354330,3655,3655,3655,3655,0
|
|
20241105,171900,36354330,3655,3655,3655,3655,0
|
|
20241105,171800,36354330,3655,3655,3655,3655,0
|
|
20241105,171700,36354330,3655,3655,3655,3655,0
|
|
20241105,171600,36354330,3655,3655,3655,3655,0
|
|
20241105,171500,36354330,3655,3655,3655,3655,0
|
|
20241105,171400,36354330,3655,3655,3655,3655,0
|
|
20241105,171300,36354330,3655,3655,3655,3655,0
|
|
20241105,171200,36354330,3655,3655,3655,3655,0
|
|
20241105,171100,36354330,3655,3655,3655,3655,0
|
|
20241105,171000,36354330,3655,3655,3655,3655,0
|
|
20241105,170900,36354330,3655,3655,3655,3655,0
|
|
20241105,170800,36354330,3655,3655,3655,3655,0
|
|
20241105,170700,36354330,3655,3655,3655,3655,416
|
|
20241105,170600,36354330,3655,3655,3655,3655,0
|
|
20241105,170500,36354330,3655,3655,3655,3655,0
|
|
20241105,170400,36354330,3655,3655,3655,3655,0
|
|
20241105,170300,36354330,3655,3655,3655,3655,0
|
|
20241105,170200,36354330,3655,3655,3655,3655,0
|
|
20241105,170100,36354330,3655,3655,3655,3655,0
|
|
20241105,170000,36354330,3655,3655,3655,3655,0
|
|
20241105,165900,36354330,3655,3655,3655,3655,0
|
|
20241105,165800,36354330,3655,3655,3655,3655,0
|
|
20241105,165700,36354330,3655,3655,3655,3655,0
|
|
20241105,165600,36354330,3655,3655,3655,3655,0
|
|
20241105,165500,36354330,3655,3655,3655,3655,0
|
|
20241105,165400,36354330,3655,3655,3655,3655,0
|
|
20241105,165300,36354330,3655,3655,3655,3655,0
|
|
20241105,165200,36354330,3655,3655,3655,3655,0
|
|
20241105,165100,36354330,3655,3655,3655,3655,0
|
|
20241105,165000,36354330,3655,3655,3655,3655,0
|
|
20241105,164900,36354330,3655,3655,3655,3655,0
|
|
20241105,164800,36354330,3655,3655,3655,3655,0
|
|
20241105,164700,36354330,3655,3655,3655,3655,0
|
|
20241105,164600,36354330,3655,3655,3655,3655,0
|
|
20241105,164500,36354330,3655,3655,3655,3655,0
|
|
20241105,164400,36354330,3655,3655,3655,3655,0
|
|
20241105,164300,36354330,3655,3655,3655,3655,0
|
|
20241105,164200,36354330,3655,3655,3655,3655,0
|
|
20241105,164100,36354330,3655,3655,3655,3655,0
|
|
20241105,164000,36354330,3655,3655,3655,3655,0
|
|
20241105,163900,36354330,3655,3655,3655,3655,0
|
|
20241105,163800,36354330,3655,3655,3655,3655,0
|
|
20241105,163700,36354330,3655,3655,3655,3655,416
|
|
20241105,163600,36354330,3655,3655,3655,3655,0
|
|
20241105,163500,36354330,3655,3655,3655,3655,0
|
|
20241105,163400,36354330,3655,3655,3655,3655,0
|
|
20241105,163300,36354330,3655,3655,3655,3655,0
|
|
20241105,163200,36354330,3655,3655,3655,3655,0
|
|
20241105,163100,36354330,3655,3655,3655,3655,0
|
|
20241105,163000,36354330,3655,3655,3655,3655,0
|
|
20241105,162900,36354330,3655,3655,3655,3655,0
|
|
20241105,162800,36354330,3655,3655,3655,3655,0
|
|
20241105,162700,36354330,3655,3655,3655,3655,0
|
|
20241105,162600,36354330,3655,3655,3655,3655,0
|
|
20241105,162500,36354330,3655,3655,3655,3655,0
|
|
20241105,162400,36354330,3655,3655,3655,3655,0
|
|
20241105,162300,36354330,3655,3655,3655,3655,0
|
|
20241105,162200,36354330,3655,3655,3655,3655,0
|
|
20241105,162100,36354330,3655,3655,3655,3655,0
|
|
20241105,162000,36354330,3655,3655,3655,3655,0
|
|
20241105,161900,36354330,3655,3655,3655,3655,0
|
|
20241105,161800,36354330,3655,3655,3655,3655,0
|
|
20241105,161700,36354330,3655,3655,3655,3655,0
|
|
20241105,161600,36354330,3655,3655,3655,3655,0
|
|
20241105,161500,36354330,3655,3655,3655,3655,0
|
|
20241105,161400,36354330,3655,3655,3655,3655,0
|
|
20241105,161300,36354330,3655,3655,3655,3655,0
|
|
20241105,161200,36354330,3655,3655,3655,3655,0
|
|
20241105,161100,36354330,3655,3655,3655,3655,0
|
|
20241105,161000,36354330,3655,3655,3655,3655,0
|
|
20241105,160900,36354330,3655,3655,3655,3655,0
|
|
20241105,160800,36354330,3655,3655,3655,3655,0
|
|
20241105,160700,36354330,3655,3655,3655,3655,416
|
|
20241105,160600,36354330,3655,3655,3655,3655,0
|
|
20241105,160500,36354330,3655,3655,3655,3655,0
|
|
20241105,160400,36354330,3655,3655,3655,3655,0
|
|
20241105,160300,36354330,3655,3655,3655,3655,0
|
|
20241105,160200,36354330,3655,3655,3655,3655,0
|
|
20241105,160100,36354330,3655,3655,3655,3655,0
|
|
20241105,160000,36354330,3655,3655,3655,3655,0
|
|
20241105,155900,36354330,3655,3655,3655,3655,0
|
|
20241105,155800,36354330,3655,3655,3655,3655,0
|
|
20241105,155700,36354330,3655,3655,3655,3655,0
|
|
20241105,155600,36354330,3655,3655,3655,3655,0
|
|
20241105,155500,36354330,3655,3655,3655,3655,0
|
|
20241105,155400,36354330,3655,3655,3655,3655,0
|
|
20241105,155300,36354330,3655,3655,3655,3655,0
|
|
20241105,155200,36354330,3655,3655,3655,3655,0
|
|
20241105,155100,36354330,3655,3655,3655,3655,0
|
|
20241105,155000,36354330,3655,3655,3655,3655,0
|
|
20241105,154900,36354330,3655,3655,3655,3655,0
|
|
20241105,154800,36354330,3655,3655,3655,3655,0
|
|
20241105,154700,36354330,3655,3655,3655,3655,0
|
|
20241105,154600,36354330,3655,3655,3655,3655,0
|
|
20241105,154500,36354330,3655,3655,3655,3655,0
|
|
20241105,154400,36354330,3655,3655,3655,3655,0
|
|
20241105,154300,36354330,3655,3655,3655,3655,0
|
|
20241105,154200,36354330,3655,3655,3655,3655,0
|
|
20241105,154100,36354330,3655,3655,3655,3655,0
|
|
20241105,154000,36354330,3655,3655,3655,3655,0
|
|
20241105,153900,36354330,3655,3655,3655,3655,0
|
|
20241105,153800,36354330,3655,3655,3655,3655,0
|
|
20241105,153700,36354330,3655,3655,3655,3655,416
|
|
20241105,153600,36354330,3655,3655,3655,3655,0
|
|
20241105,153500,36354330,3655,3655,3655,3655,0
|
|
20241105,153400,36354330,3655,3655,3655,3655,0
|
|
20241105,153300,36354330,3655,3655,3655,3655,0
|
|
20241105,153200,36354330,3655,3655,3655,3655,0
|
|
20241105,153100,36354330,3655,3655,3655,3655,0
|
|
20241105,153000,36354330,3655,3655,3655,3655,416
|
|
20241105,152900,34833850,3625,3625,3625,3625,0
|
|
20241105,152800,34833850,3625,3625,3625,3625,0
|
|
20241105,152700,34833850,3625,3625,3625,3625,0
|
|
20241105,152600,34833850,3625,3625,3625,3625,0
|
|
20241105,152500,34833850,3625,3625,3625,3625,0
|
|
20241105,152400,34833850,3625,3625,3625,3625,0
|
|
20241105,152300,34833850,3625,3625,3625,3625,0
|
|
20241105,152200,34833850,3625,3625,3625,3625,0
|
|
20241105,152100,34833850,3625,3625,3625,3625,0
|
|
20241105,152000,34833850,3625,3625,3625,3625,0
|
|
20241105,151900,34833850,3625,3625,3625,3625,0
|
|
20241105,151800,34833850,3625,3625,3625,3625,0
|
|
20241105,151700,34833850,3625,3625,3625,3625,0
|
|
20241105,151600,34833850,3625,3625,3625,3625,0
|
|
20241105,151500,34833850,3625,3625,3625,3625,45
|
|
20241105,151400,34670725,3625,3625,3625,3625,25
|
|
20241105,151300,34580100,3640,3640,3640,3640,0
|
|
20241105,151200,34580100,3640,3640,3640,3640,0
|
|
20241105,151100,34580100,3640,3640,3640,3640,0
|
|
20241105,151000,34580100,3640,3640,3640,3640,0
|
|
20241105,150900,34580100,3640,3620,3640,3620,103
|
|
20241105,150800,34207180,3640,3640,3640,3640,0
|
|
20241105,150700,34207180,3640,3640,3640,3640,0
|
|
20241105,150600,34207180,3640,3640,3640,3640,0
|
|
20241105,150500,34207180,3640,3640,3640,3640,0
|
|
20241105,150400,34207180,3640,3640,3640,3640,0
|
|
20241105,150300,34207180,3640,3640,3640,3640,0
|
|
20241105,150200,34207180,3640,3640,3640,3640,1
|
|
20241105,150100,34203540,3620,3620,3620,3620,0
|
|
20241105,150000,34203540,3620,3615,3620,3615,1700
|
|
20241105,145900,28049640,3620,3620,3620,3620,0
|
|
20241105,145800,28049640,3620,3620,3620,3620,2
|
|
20241105,145700,28042400,3620,3620,3620,3620,6
|
|
20241105,145600,28020680,3620,3620,3620,3620,0
|
|
20241105,145500,28020680,3620,3620,3620,3620,0
|
|
20241105,145400,28020680,3620,3620,3620,3620,1
|
|
20241105,145300,28017060,3620,3620,3620,3620,1
|
|
20241105,145200,28013440,3620,3620,3620,3620,0
|
|
20241105,145100,28013440,3620,3620,3620,3620,0
|
|
20241105,145000,28013440,3620,3620,3620,3620,0
|
|
20241105,144900,28013440,3620,3630,3630,3620,1431
|
|
20241105,144800,22831790,3630,3630,3630,3630,0
|
|
20241105,144700,22831790,3630,3630,3630,3630,1
|
|
20241105,144600,22828160,3640,3640,3640,3640,0
|
|
20241105,144500,22828160,3640,3640,3640,3640,0
|
|
20241105,144400,22828160,3640,3640,3640,3640,0
|
|
20241105,144300,22828160,3640,3640,3640,3640,0
|
|
20241105,144200,22828160,3640,3640,3640,3640,0
|
|
20241105,144100,22828160,3640,3640,3640,3640,0
|
|
20241105,144000,22828160,3640,3640,3640,3640,0
|
|
20241105,143900,22828160,3640,3640,3640,3640,50
|
|
20241105,143800,22646160,3640,3640,3640,3640,90
|
|
20241105,143700,22318560,3645,3645,3645,3645,0
|
|
20241105,143600,22318560,3645,3645,3645,3645,0
|
|
20241105,143500,22318560,3645,3645,3645,3645,0
|
|
20241105,143400,22318560,3645,3645,3645,3645,0
|
|
20241105,143300,22318560,3645,3645,3645,3645,0
|
|
20241105,143200,22318560,3645,3645,3645,3645,0
|
|
20241105,143100,22318560,3645,3645,3645,3645,0
|
|
20241105,143000,22318560,3645,3645,3645,3645,3
|
|
20241105,142900,22307625,3625,3620,3625,3620,16
|
|
20241105,142800,22249630,3625,3625,3625,3625,0
|
|
20241105,142700,22249630,3625,3625,3625,3625,0
|
|
20241105,142600,22249630,3625,3625,3625,3625,15
|
|
20241105,142500,22195255,3620,3620,3620,3620,0
|
|
20241105,142400,22195255,3620,3620,3620,3620,0
|
|
20241105,142300,22195255,3620,3620,3620,3620,0
|
|
20241105,142200,22195255,3620,3620,3620,3620,0
|
|
20241105,142100,22195255,3620,3620,3620,3620,0
|
|
20241105,142000,22195255,3620,3620,3620,3620,0
|
|
20241105,141900,22195255,3620,3620,3620,3620,0
|
|
20241105,141800,22195255,3620,3620,3620,3620,0
|
|
20241105,141700,22195255,3620,3620,3620,3620,0
|
|
20241105,141600,22195255,3620,3620,3620,3620,0
|
|
20241105,141500,22195255,3620,3620,3620,3620,0
|
|
20241105,141400,22195255,3620,3620,3620,3620,0
|
|
20241105,141300,22195255,3620,3620,3620,3620,0
|
|
20241105,141200,22195255,3620,3620,3620,3620,0
|
|
20241105,141100,22195255,3620,3620,3620,3620,0
|
|
20241105,141000,22195255,3620,3620,3620,3620,0
|
|
20241105,140900,22195255,3620,3620,3620,3620,0
|
|
20241105,140800,22195255,3620,3620,3620,3620,0
|
|
20241105,140700,22195255,3620,3620,3620,3620,0
|
|
20241105,140600,22195255,3620,3620,3620,3620,0
|
|
20241105,140500,22195255,3620,3620,3620,3620,0
|
|
20241105,140400,22195255,3620,3620,3620,3620,0
|
|
20241105,140300,22195255,3620,3620,3620,3620,0
|
|
20241105,140200,22195255,3620,3620,3620,3620,0
|
|
20241105,140100,22195255,3620,3620,3620,3620,0
|
|
20241105,140000,22195255,3620,3620,3620,3620,800
|
|
20241105,135900,19299255,3620,3620,3620,3620,0
|
|
20241105,135800,19299255,3620,3620,3620,3620,0
|
|
20241105,135700,19299255,3620,3625,3625,3620,2
|
|
20241105,135600,19292010,3645,3645,3645,3645,0
|
|
20241105,135500,19292010,3645,3645,3645,3645,0
|
|
20241105,135400,19292010,3645,3645,3645,3645,0
|
|
20241105,135300,19292010,3645,3645,3645,3645,0
|
|
20241105,135200,19292010,3645,3645,3645,3645,0
|
|
20241105,135100,19292010,3645,3645,3645,3645,0
|
|
20241105,135000,19292010,3645,3645,3645,3645,0
|
|
20241105,134900,19292010,3645,3645,3645,3645,0
|
|
20241105,134800,19292010,3645,3645,3645,3645,0
|
|
20241105,134700,19292010,3645,3630,3645,3630,4
|
|
20241105,134600,19277475,3625,3625,3625,3625,0
|
|
20241105,134500,19277475,3625,3625,3625,3625,0
|
|
20241105,134400,19277475,3625,3625,3625,3625,142
|
|
20241105,134300,18762725,3625,3625,3625,3625,0
|
|
20241105,134200,18762725,3625,3625,3625,3625,0
|
|
20241105,134100,18762725,3625,3625,3625,3625,0
|
|
20241105,134000,18762725,3625,3625,3625,3625,0
|
|
20241105,133900,18762725,3625,3625,3625,3625,0
|
|
20241105,133800,18762725,3625,3625,3625,3625,0
|
|
20241105,133700,18762725,3625,3655,3655,3625,112
|
|
20241105,133600,18353895,3655,3655,3655,3655,0
|
|
20241105,133500,18353895,3655,3655,3655,3655,0
|
|
20241105,133400,18353895,3655,3655,3655,3655,0
|
|
20241105,133300,18353895,3655,3655,3655,3655,0
|
|
20241105,133200,18353895,3655,3655,3655,3655,0
|
|
20241105,133100,18353895,3655,3655,3655,3655,0
|
|
20241105,133000,18353895,3655,3655,3655,3655,0
|
|
20241105,132900,18353895,3655,3655,3655,3655,0
|
|
20241105,132800,18353895,3655,3655,3655,3655,0
|
|
20241105,132700,18353895,3655,3655,3655,3655,0
|
|
20241105,132600,18353895,3655,3655,3655,3655,0
|
|
20241105,132500,18353895,3655,3655,3655,3655,0
|
|
20241105,132400,18353895,3655,3655,3655,3655,0
|
|
20241105,132300,18353895,3655,3655,3655,3655,0
|
|
20241105,132200,18353895,3655,3655,3655,3655,0
|
|
20241105,132100,18353895,3655,3655,3655,3655,0
|
|
20241105,132000,18353895,3655,3655,3655,3655,5
|
|
20241105,131900,18335620,3655,3655,3655,3655,0
|
|
20241105,131800,18335620,3655,3655,3655,3655,0
|
|
20241105,131700,18335620,3655,3655,3655,3655,0
|
|
20241105,131600,18335620,3655,3655,3655,3655,0
|
|
20241105,131500,18335620,3655,3655,3655,3655,0
|
|
20241105,131400,18335620,3655,3655,3655,3655,0
|
|
20241105,131300,18335620,3655,3655,3655,3655,0
|
|
20241105,131200,18335620,3655,3655,3655,3655,0
|
|
20241105,131100,18335620,3655,3655,3655,3655,0
|
|
20241105,131000,18335620,3655,3655,3655,3655,0
|
|
20241105,130900,18335620,3655,3655,3655,3655,0
|
|
20241105,130800,18335620,3655,3655,3655,3655,0
|
|
20241105,130700,18335620,3655,3655,3655,3655,0
|
|
20241105,130600,18335620,3655,3655,3655,3655,0
|
|
20241105,130500,18335620,3655,3655,3655,3655,0
|
|
20241105,130400,18335620,3655,3655,3655,3655,3
|
|
20241105,130300,18324655,3655,3655,3655,3655,0
|
|
20241105,130200,18324655,3655,3655,3655,3655,3
|
|
20241105,130100,18313690,3640,3640,3640,3640,0
|
|
20241105,130000,18313690,3640,3640,3640,3640,0
|
|
20241105,125900,18313690,3640,3640,3640,3640,0
|
|
20241105,125800,18313690,3640,3640,3640,3640,0
|
|
20241105,125700,18313690,3640,3640,3640,3640,0
|
|
20241105,125600,18313690,3640,3640,3640,3640,0
|
|
20241105,125500,18313690,3640,3640,3640,3640,0
|
|
20241105,125400,18313690,3640,3640,3640,3640,0
|
|
20241105,125300,18313690,3640,3640,3640,3640,0
|
|
20241105,125200,18313690,3640,3640,3640,3640,0
|
|
20241105,125100,18313690,3640,3640,3640,3640,0
|
|
20241105,125000,18313690,3640,3640,3640,3640,0
|
|
20241105,124900,18313690,3640,3640,3640,3640,0
|
|
20241105,124800,18313690,3640,3640,3640,3640,0
|
|
20241105,124700,18313690,3640,3640,3640,3640,0
|
|
20241105,124600,18313690,3640,3640,3640,3640,0
|
|
20241105,124500,18313690,3640,3640,3640,3640,0
|
|
20241105,124400,18313690,3640,3640,3640,3640,0
|
|
20241105,124300,18313690,3640,3655,3655,3640,31
|
|
20241105,124200,18200400,3655,3655,3655,3655,0
|
|
20241105,124100,18200400,3655,3655,3655,3655,0
|
|
20241105,124000,18200400,3655,3655,3655,3655,0
|
|
20241105,123900,18200400,3655,3655,3655,3655,340
|
|
20241105,123800,16957700,3655,3655,3655,3655,0
|
|
20241105,123700,16957700,3655,3655,3655,3655,0
|
|
20241105,123600,16957700,3655,3655,3655,3655,0
|
|
20241105,123500,16957700,3655,3655,3655,3655,0
|
|
20241105,123400,16957700,3655,3655,3655,3655,0
|
|
20241105,123300,16957700,3655,3655,3655,3655,0
|
|
20241105,123200,16957700,3655,3655,3655,3655,0
|
|
20241105,123100,16957700,3655,3655,3655,3655,0
|
|
20241105,123000,16957700,3655,3655,3655,3655,0
|
|
20241105,122900,16957700,3655,3655,3655,3655,0
|
|
20241105,122800,16957700,3655,3655,3655,3655,0
|
|
20241105,122700,16957700,3655,3655,3655,3655,0
|
|
20241105,122600,16957700,3655,3655,3655,3655,4
|
|
20241105,122500,16943080,3655,3655,3655,3655,0
|
|
20241105,122400,16943080,3655,3655,3655,3655,0
|
|
20241105,122300,16943080,3655,3655,3655,3655,0
|
|
20241105,122200,16943080,3655,3655,3655,3655,0
|
|
20241105,122100,16943080,3655,3655,3655,3655,3
|
|
20241105,122000,16932115,3655,3655,3655,3655,0
|
|
20241105,121900,16932115,3655,3655,3655,3655,0
|
|
20241105,121800,16932115,3655,3655,3655,3655,0
|
|
20241105,121700,16932115,3655,3655,3655,3655,0
|
|
20241105,121600,16932115,3655,3655,3655,3655,0
|
|
20241105,121500,16932115,3655,3655,3655,3655,0
|
|
20241105,121400,16932115,3655,3655,3655,3655,0
|
|
20241105,121300,16932115,3655,3655,3655,3655,0
|
|
20241105,121200,16932115,3655,3655,3655,3655,0
|
|
20241105,121100,16932115,3655,3655,3655,3655,0
|
|
20241105,121000,16932115,3655,3655,3655,3655,5
|
|
20241105,120900,16913840,3655,3655,3655,3655,0
|
|
20241105,120800,16913840,3655,3655,3655,3655,0
|
|
20241105,120700,16913840,3655,3655,3655,3655,0
|
|
20241105,120600,16913840,3655,3655,3655,3655,0
|
|
20241105,120500,16913840,3655,3655,3655,3655,0
|
|
20241105,120400,16913840,3655,3655,3655,3655,0
|
|
20241105,120300,16913840,3655,3655,3655,3655,0
|
|
20241105,120200,16913840,3655,3655,3655,3655,0
|
|
20241105,120100,16913840,3655,3655,3655,3655,0
|
|
20241105,120000,16913840,3655,3655,3655,3655,0
|
|
20241105,115900,16913840,3655,3655,3655,3655,0
|
|
20241105,115800,16913840,3655,3655,3655,3655,0
|
|
20241105,115700,16913840,3655,3655,3655,3655,0
|
|
20241105,115600,16913840,3655,3655,3655,3655,0
|
|
20241105,115500,16913840,3655,3655,3655,3655,0
|
|
20241105,115400,16913840,3655,3655,3655,3655,0
|
|
20241105,115300,16913840,3655,3655,3655,3655,0
|
|
20241105,115200,16913840,3655,3655,3655,3655,0
|
|
20241105,115100,16913840,3655,3655,3655,3655,0
|
|
20241105,115000,16913840,3655,3655,3655,3655,0
|
|
20241105,114900,16913840,3655,3655,3655,3655,0
|
|
20241105,114800,16913840,3655,3655,3655,3655,0
|
|
20241105,114700,16913840,3655,3655,3655,3655,0
|
|
20241105,114600,16913840,3655,3655,3655,3655,1
|
|
20241105,114500,16910185,3630,3630,3630,3630,0
|
|
20241105,114400,16910185,3630,3630,3630,3630,0
|
|
20241105,114300,16910185,3630,3630,3630,3630,0
|
|
20241105,114200,16910185,3630,3630,3630,3630,38
|
|
20241105,114100,16772245,3655,3655,3655,3655,1
|
|
20241105,114000,16768590,3655,3655,3655,3655,0
|
|
20241105,113900,16768590,3655,3655,3655,3655,0
|
|
20241105,113800,16768590,3655,3655,3655,3655,3
|
|
20241105,113700,16757625,3625,3625,3625,3625,0
|
|
20241105,113600,16757625,3625,3625,3625,3625,0
|
|
20241105,113500,16757625,3625,3630,3630,3625,435
|
|
20241105,113400,15179555,3645,3645,3645,3645,0
|
|
20241105,113300,15179555,3645,3645,3645,3645,0
|
|
20241105,113200,15179555,3645,3645,3645,3645,0
|
|
20241105,113100,15179555,3645,3645,3645,3645,1
|
|
20241105,113000,15175910,3650,3650,3650,3650,0
|
|
20241105,112900,15175910,3650,3650,3650,3650,0
|
|
20241105,112800,15175910,3650,3650,3650,3650,0
|
|
20241105,112700,15175910,3650,3650,3650,3650,0
|
|
20241105,112600,15175910,3650,3650,3650,3650,40
|
|
20241105,112500,15029910,3650,3650,3650,3650,0
|
|
20241105,112400,15029910,3650,3650,3650,3650,0
|
|
20241105,112300,15029910,3650,3650,3650,3650,0
|
|
20241105,112200,15029910,3650,3650,3650,3650,0
|
|
20241105,112100,15029910,3650,3650,3650,3650,0
|
|
20241105,112000,15029910,3650,3650,3650,3650,0
|
|
20241105,111900,15029910,3650,3650,3650,3650,21
|
|
20241105,111800,14953260,3650,3650,3650,3650,0
|
|
20241105,111700,14953260,3650,3650,3650,3650,0
|
|
20241105,111600,14953260,3650,3650,3650,3650,163
|
|
20241105,111500,14358310,3650,3650,3650,3650,0
|
|
20241105,111400,14358310,3650,3650,3650,3650,0
|
|
20241105,111300,14358310,3650,3650,3650,3650,0
|
|
20241105,111200,14358310,3650,3650,3650,3650,0
|
|
20241105,111100,14358310,3650,3650,3650,3650,425
|
|
20241105,111000,12807060,3650,3650,3650,3650,0
|
|
20241105,110900,12807060,3650,3650,3650,3650,0
|
|
20241105,110800,12807060,3650,3625,3650,3625,637
|
|
20241105,110700,10493075,3625,3625,3625,3625,0
|
|
20241105,110600,10493075,3625,3625,3625,3625,2
|
|
20241105,110500,10485825,3625,3625,3625,3625,0
|
|
20241105,110400,10485825,3625,3625,3625,3625,0
|
|
20241105,110300,10485825,3625,3625,3625,3625,0
|
|
20241105,110200,10485825,3625,3625,3625,3625,0
|
|
20241105,110100,10485825,3625,3625,3625,3625,0
|
|
20241105,110000,10485825,3625,3625,3625,3625,0
|
|
20241105,105900,10485825,3625,3625,3625,3625,0
|
|
20241105,105800,10485825,3625,3625,3625,3625,0
|
|
20241105,105700,10485825,3625,3625,3625,3625,0
|
|
20241105,105600,10485825,3625,3625,3625,3625,0
|
|
20241105,105500,10485825,3625,3625,3625,3625,1
|
|
20241105,105400,10482200,3615,3615,3615,3615,0
|
|
20241105,105300,10482200,3615,3615,3615,3615,0
|
|
20241105,105200,10482200,3615,3615,3615,3615,0
|
|
20241105,105100,10482200,3615,3615,3615,3615,1
|
|
20241105,105000,10478585,3620,3620,3620,3620,0
|
|
20241105,104900,10478585,3620,3620,3620,3620,0
|
|
20241105,104800,10478585,3620,3620,3620,3620,0
|
|
20241105,104700,10478585,3620,3620,3620,3620,0
|
|
20241105,104600,10478585,3620,3620,3620,3620,0
|
|
20241105,104500,10478585,3620,3620,3620,3620,0
|
|
20241105,104400,10478585,3620,3620,3620,3620,0
|
|
20241105,104300,10478585,3620,3620,3620,3620,0
|
|
20241105,104200,10478585,3620,3620,3620,3620,0
|
|
20241105,104100,10478585,3620,3620,3620,3620,0
|
|
20241105,104000,10478585,3620,3620,3620,3620,0
|
|
20241105,103900,10478585,3620,3620,3620,3620,0
|
|
20241105,103800,10478585,3620,3620,3620,3620,0
|
|
20241105,103700,10478585,3620,3620,3620,3620,0
|
|
20241105,103600,10478585,3620,3620,3620,3620,10
|
|
20241105,103500,10442385,3615,3615,3615,3615,410
|
|
20241105,103400,8960235,3615,3615,3615,3615,259
|
|
20241105,103300,8023950,3615,3615,3615,3615,58
|
|
20241105,103200,7814280,3615,3615,3615,3615,39
|
|
20241105,103100,7673295,3620,3620,3620,3620,0
|
|
20241105,103000,7673295,3620,3620,3620,3620,0
|
|
20241105,102900,7673295,3620,3620,3620,3620,0
|
|
20241105,102800,7673295,3620,3620,3620,3620,0
|
|
20241105,102700,7673295,3620,3620,3620,3620,0
|
|
20241105,102600,7673295,3620,3620,3620,3620,0
|
|
20241105,102500,7673295,3620,3620,3620,3620,0
|
|
20241105,102400,7673295,3620,3620,3620,3620,0
|
|
20241105,102300,7673295,3620,3620,3620,3620,90
|
|
20241105,102200,7347495,3620,3620,3620,3620,0
|
|
20241105,102100,7347495,3620,3620,3620,3620,0
|
|
20241105,102000,7347495,3620,3620,3620,3620,1
|
|
20241105,101900,7343875,3620,3620,3620,3620,0
|
|
20241105,101800,7343875,3620,3620,3620,3620,0
|
|
20241105,101700,7343875,3620,3620,3620,3620,16
|
|
20241105,101600,7285955,3620,3620,3620,3620,52
|
|
20241105,101500,7097715,3620,3620,3620,3620,96
|
|
20241105,101400,6750195,3620,3620,3620,3620,0
|
|
20241105,101300,6750195,3620,3620,3620,3620,0
|
|
20241105,101200,6750195,3620,3620,3620,3620,0
|
|
20241105,101100,6750195,3620,3620,3620,3620,0
|
|
20241105,101000,6750195,3620,3620,3620,3620,0
|
|
20241105,100900,6750195,3620,3620,3620,3620,0
|
|
20241105,100800,6750195,3620,3620,3620,3620,0
|
|
20241105,100700,6750195,3620,3620,3620,3620,259
|
|
20241105,100600,5812615,3620,3620,3620,3620,1
|
|
20241105,100500,5808995,3620,3620,3620,3620,0
|
|
20241105,100400,5808995,3620,3620,3620,3620,0
|
|
20241105,100300,5808995,3620,3620,3620,3620,0
|
|
20241105,100200,5808995,3620,3620,3620,3620,0
|
|
20241105,100100,5808995,3620,3620,3620,3620,0
|
|
20241105,100000,5808995,3620,3620,3620,3620,0
|
|
20241105,095900,5808995,3620,3620,3620,3620,0
|
|
20241105,095800,5808995,3620,3620,3620,3620,0
|
|
20241105,095700,5808995,3620,3620,3620,3620,0
|
|
20241105,095600,5808995,3620,3620,3620,3620,0
|
|
20241105,095500,5808995,3620,3620,3620,3620,48
|
|
20241105,095400,5635235,3620,3620,3620,3620,0
|
|
20241105,095300,5635235,3620,3620,3620,3620,0
|
|
20241105,095200,5635235,3620,3620,3620,3620,0
|
|
20241105,095100,5635235,3620,3620,3620,3620,0
|
|
20241105,095000,5635235,3620,3620,3620,3620,0
|
|
20241105,094900,5635235,3620,3620,3620,3620,0
|
|
20241105,094800,5635235,3620,3620,3620,3620,0
|
|
20241105,094700,5635235,3620,3620,3620,3620,0
|
|
20241105,094600,5635235,3620,3620,3620,3620,0
|
|
20241105,094500,5635235,3620,3620,3620,3620,0
|
|
20241105,094400,5635235,3620,3620,3620,3620,0
|
|
20241105,094300,5635235,3620,3620,3620,3620,417
|
|
20241105,094200,4125695,3635,3635,3635,3635,3
|
|
20241105,094100,4114790,3635,3635,3635,3635,1
|
|
20241105,094000,4111155,3620,3620,3620,3620,0
|
|
20241105,093900,4111155,3620,3620,3620,3620,0
|
|
20241105,093800,4111155,3620,3620,3620,3620,38
|
|
20241105,093700,3973595,3620,3620,3620,3620,0
|
|
20241105,093600,3973595,3620,3620,3620,3620,200
|
|
20241105,093500,3249595,3630,3620,3630,3620,347
|
|
20241105,093400,1993435,3620,3620,3620,3620,0
|
|
20241105,093300,1993435,3620,3620,3620,3620,30
|
|
20241105,093200,1884835,3620,3620,3620,3620,0
|
|
20241105,093100,1884835,3620,3620,3620,3620,0
|
|
20241105,093000,1884835,3620,3620,3620,3620,11
|
|
20241105,092900,1845015,3620,3620,3620,3620,0
|
|
20241105,092800,1845015,3620,3620,3620,3620,0
|
|
20241105,092700,1845015,3620,3620,3620,3620,46
|
|
20241105,092600,1678495,3620,3620,3620,3620,0
|
|
20241105,092500,1678495,3620,3620,3620,3620,0
|
|
20241105,092400,1678495,3620,3620,3620,3620,0
|
|
20241105,092300,1678495,3620,3620,3620,3620,0
|
|
20241105,092200,1678495,3620,3620,3620,3620,0
|
|
20241105,092100,1678495,3620,3620,3620,3620,0
|
|
20241105,092000,1678495,3620,3620,3620,3620,0
|
|
20241105,091900,1678495,3620,3620,3620,3620,0
|
|
20241105,091800,1678495,3620,3600,3620,3600,2
|
|
20241105,091700,1671275,3620,3620,3620,3620,0
|
|
20241105,091600,1671275,3620,3620,3620,3620,0
|
|
20241105,091500,1671275,3620,3620,3620,3620,0
|
|
20241105,091400,1671275,3620,3620,3620,3620,0
|
|
20241105,091300,1671275,3620,3620,3620,3620,7
|
|
20241105,091200,1645935,3620,3620,3620,3620,10
|
|
20241105,091100,1609735,3620,3620,3620,3620,0
|
|
20241105,091000,1609735,3620,3620,3620,3620,0
|
|
20241105,090900,1609735,3620,3620,3620,3620,0
|
|
20241105,090800,1609735,3620,3620,3620,3620,0
|
|
20241105,090700,1609735,3620,3620,3620,3620,0
|
|
20241105,090600,1609735,3620,3620,3620,3620,13
|
|
20241105,090500,1562675,3555,3555,3555,3555,0
|
|
20241105,090400,1562675,3555,3620,3620,3555,396
|
|
20241105,090300,152040,3620,3620,3620,3620,0
|
|
20241105,090200,152040,3620,3620,3620,3620,0
|
|
20241105,090100,152040,3620,3620,3620,3620,6
|
|
20241105,090000,130320,3620,3620,3620,3620,36
|