610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,190700,16104215,3675,3675,3675,3675,190
|
|
20241107,190600,16104215,3675,3675,3675,3675,0
|
|
20241107,190500,16104215,3675,3675,3675,3675,0
|
|
20241107,190400,16104215,3675,3675,3675,3675,0
|
|
20241107,190300,16104215,3675,3675,3675,3675,0
|
|
20241107,190200,16104215,3675,3675,3675,3675,0
|
|
20241107,190100,16104215,3675,3675,3675,3675,0
|
|
20241107,190000,16104215,3675,3675,3675,3675,0
|
|
20241107,185900,16104215,3675,3675,3675,3675,0
|
|
20241107,185800,16104215,3675,3675,3675,3675,0
|
|
20241107,185700,16104215,3675,3675,3675,3675,0
|
|
20241107,185600,16104215,3675,3675,3675,3675,0
|
|
20241107,185500,16104215,3675,3675,3675,3675,0
|
|
20241107,185400,16104215,3675,3675,3675,3675,0
|
|
20241107,185300,16104215,3675,3675,3675,3675,0
|
|
20241107,185200,16104215,3675,3675,3675,3675,0
|
|
20241107,185100,16104215,3675,3675,3675,3675,0
|
|
20241107,185000,16104215,3675,3675,3675,3675,0
|
|
20241107,184900,16104215,3675,3675,3675,3675,0
|
|
20241107,184800,16104215,3675,3675,3675,3675,0
|
|
20241107,184700,16104215,3675,3675,3675,3675,0
|
|
20241107,184600,16104215,3675,3675,3675,3675,0
|
|
20241107,184500,16104215,3675,3675,3675,3675,0
|
|
20241107,184400,16104215,3675,3675,3675,3675,0
|
|
20241107,184300,16104215,3675,3675,3675,3675,0
|
|
20241107,184200,16104215,3675,3675,3675,3675,0
|
|
20241107,184100,16104215,3675,3675,3675,3675,0
|
|
20241107,184000,16104215,3675,3675,3675,3675,0
|
|
20241107,183900,16104215,3675,3675,3675,3675,0
|
|
20241107,183800,16104215,3675,3675,3675,3675,0
|
|
20241107,183700,16104215,3675,3675,3675,3675,190
|
|
20241107,183600,16104215,3675,3675,3675,3675,0
|
|
20241107,183500,16104215,3675,3675,3675,3675,0
|
|
20241107,183400,16104215,3675,3675,3675,3675,0
|
|
20241107,183300,16104215,3675,3675,3675,3675,0
|
|
20241107,183200,16104215,3675,3675,3675,3675,0
|
|
20241107,183100,16104215,3675,3675,3675,3675,0
|
|
20241107,183000,16104215,3675,3675,3675,3675,0
|
|
20241107,182900,16104215,3675,3675,3675,3675,0
|
|
20241107,182800,16104215,3675,3675,3675,3675,0
|
|
20241107,182700,16104215,3675,3675,3675,3675,0
|
|
20241107,182600,16104215,3675,3675,3675,3675,0
|
|
20241107,182500,16104215,3675,3675,3675,3675,0
|
|
20241107,182400,16104215,3675,3675,3675,3675,0
|
|
20241107,182300,16104215,3675,3675,3675,3675,0
|
|
20241107,182200,16104215,3675,3675,3675,3675,0
|
|
20241107,182100,16104215,3675,3675,3675,3675,0
|
|
20241107,182000,16104215,3675,3675,3675,3675,0
|
|
20241107,181900,16104215,3675,3675,3675,3675,0
|
|
20241107,181800,16104215,3675,3675,3675,3675,0
|
|
20241107,181700,16104215,3675,3675,3675,3675,0
|
|
20241107,181600,16104215,3675,3675,3675,3675,0
|
|
20241107,181500,16104215,3675,3675,3675,3675,0
|
|
20241107,181400,16104215,3675,3675,3675,3675,0
|
|
20241107,181300,16104215,3675,3675,3675,3675,0
|
|
20241107,181200,16104215,3675,3675,3675,3675,0
|
|
20241107,181100,16104215,3675,3675,3675,3675,0
|
|
20241107,181000,16104215,3675,3675,3675,3675,0
|
|
20241107,180900,16104215,3675,3675,3675,3675,0
|
|
20241107,180800,16104215,3675,3675,3675,3675,0
|
|
20241107,180700,16104215,3675,3675,3675,3675,190
|
|
20241107,180600,16104215,3675,3675,3675,3675,0
|
|
20241107,180500,16104215,3675,3675,3675,3675,0
|
|
20241107,180400,16104215,3675,3675,3675,3675,0
|
|
20241107,180300,16104215,3675,3675,3675,3675,0
|
|
20241107,180200,16104215,3675,3675,3675,3675,0
|
|
20241107,180100,16104215,3675,3675,3675,3675,0
|
|
20241107,180000,16104215,3675,3675,3675,3675,0
|
|
20241107,175900,16104215,3675,3675,3675,3675,0
|
|
20241107,175800,16104215,3675,3675,3675,3675,0
|
|
20241107,175700,16104215,3675,3675,3675,3675,0
|
|
20241107,175600,16104215,3675,3675,3675,3675,0
|
|
20241107,175500,16104215,3675,3675,3675,3675,0
|
|
20241107,175400,16104215,3675,3675,3675,3675,0
|
|
20241107,175300,16104215,3675,3675,3675,3675,0
|
|
20241107,175200,16104215,3675,3675,3675,3675,0
|
|
20241107,175100,16104215,3675,3675,3675,3675,0
|
|
20241107,175000,16104215,3675,3675,3675,3675,0
|
|
20241107,174900,16104215,3675,3675,3675,3675,0
|
|
20241107,174800,16104215,3675,3675,3675,3675,0
|
|
20241107,174700,16104215,3675,3675,3675,3675,0
|
|
20241107,174600,16104215,3675,3675,3675,3675,0
|
|
20241107,174500,16104215,3675,3675,3675,3675,0
|
|
20241107,174400,16104215,3675,3675,3675,3675,0
|
|
20241107,174300,16104215,3675,3675,3675,3675,0
|
|
20241107,174200,16104215,3675,3675,3675,3675,0
|
|
20241107,174100,16104215,3675,3675,3675,3675,0
|
|
20241107,174000,16104215,3675,3675,3675,3675,0
|
|
20241107,173900,16104215,3675,3675,3675,3675,0
|
|
20241107,173800,16104215,3675,3675,3675,3675,0
|
|
20241107,173700,16104215,3675,3675,3675,3675,190
|
|
20241107,173600,16104215,3675,3675,3675,3675,0
|
|
20241107,173500,16104215,3675,3675,3675,3675,0
|
|
20241107,173400,16104215,3675,3675,3675,3675,0
|
|
20241107,173300,16104215,3675,3675,3675,3675,0
|
|
20241107,173200,16104215,3675,3675,3675,3675,0
|
|
20241107,173100,16104215,3675,3675,3675,3675,0
|
|
20241107,173000,16104215,3675,3675,3675,3675,0
|
|
20241107,172900,16104215,3675,3675,3675,3675,0
|
|
20241107,172800,16104215,3675,3675,3675,3675,0
|
|
20241107,172700,16104215,3675,3675,3675,3675,0
|
|
20241107,172600,16104215,3675,3675,3675,3675,0
|
|
20241107,172500,16104215,3675,3675,3675,3675,0
|
|
20241107,172400,16104215,3675,3675,3675,3675,0
|
|
20241107,172300,16104215,3675,3675,3675,3675,0
|
|
20241107,172200,16104215,3675,3675,3675,3675,0
|
|
20241107,172100,16104215,3675,3675,3675,3675,0
|
|
20241107,172000,16104215,3675,3675,3675,3675,0
|
|
20241107,171900,16104215,3675,3675,3675,3675,0
|
|
20241107,171800,16104215,3675,3675,3675,3675,0
|
|
20241107,171700,16104215,3675,3675,3675,3675,0
|
|
20241107,171600,16104215,3675,3675,3675,3675,0
|
|
20241107,171500,16104215,3675,3675,3675,3675,0
|
|
20241107,171400,16104215,3675,3675,3675,3675,0
|
|
20241107,171300,16104215,3675,3675,3675,3675,0
|
|
20241107,171200,16104215,3675,3675,3675,3675,0
|
|
20241107,171100,16104215,3675,3675,3675,3675,0
|
|
20241107,171000,16104215,3675,3675,3675,3675,0
|
|
20241107,170900,16104215,3675,3675,3675,3675,0
|
|
20241107,170800,16104215,3675,3675,3675,3675,0
|
|
20241107,170700,16104215,3675,3675,3675,3675,190
|
|
20241107,170600,16104215,3675,3675,3675,3675,0
|
|
20241107,170500,16104215,3675,3675,3675,3675,0
|
|
20241107,170400,16104215,3675,3675,3675,3675,0
|
|
20241107,170300,16104215,3675,3675,3675,3675,0
|
|
20241107,170200,16104215,3675,3675,3675,3675,0
|
|
20241107,170100,16104215,3675,3675,3675,3675,0
|
|
20241107,170000,16104215,3675,3675,3675,3675,0
|
|
20241107,165900,16104215,3675,3675,3675,3675,0
|
|
20241107,165800,16104215,3675,3675,3675,3675,0
|
|
20241107,165700,16104215,3675,3675,3675,3675,0
|
|
20241107,165600,16104215,3675,3675,3675,3675,0
|
|
20241107,165500,16104215,3675,3675,3675,3675,0
|
|
20241107,165400,16104215,3675,3675,3675,3675,0
|
|
20241107,165300,16104215,3675,3675,3675,3675,0
|
|
20241107,165200,16104215,3675,3675,3675,3675,0
|
|
20241107,165100,16104215,3675,3675,3675,3675,0
|
|
20241107,165000,16104215,3675,3675,3675,3675,0
|
|
20241107,164900,16104215,3675,3675,3675,3675,0
|
|
20241107,164800,16104215,3675,3675,3675,3675,0
|
|
20241107,164700,16104215,3675,3675,3675,3675,0
|
|
20241107,164600,16104215,3675,3675,3675,3675,0
|
|
20241107,164500,16104215,3675,3675,3675,3675,0
|
|
20241107,164400,16104215,3675,3675,3675,3675,0
|
|
20241107,164300,16104215,3675,3675,3675,3675,0
|
|
20241107,164200,16104215,3675,3675,3675,3675,0
|
|
20241107,164100,16104215,3675,3675,3675,3675,0
|
|
20241107,164000,16104215,3675,3675,3675,3675,0
|
|
20241107,163900,16104215,3675,3675,3675,3675,0
|
|
20241107,163800,16104215,3675,3675,3675,3675,0
|
|
20241107,163700,16104215,3675,3675,3675,3675,190
|
|
20241107,163600,16104215,3675,3675,3675,3675,0
|
|
20241107,163500,16104215,3675,3675,3675,3675,0
|
|
20241107,163400,16104215,3675,3675,3675,3675,0
|
|
20241107,163300,16104215,3675,3675,3675,3675,0
|
|
20241107,163200,16104215,3675,3675,3675,3675,0
|
|
20241107,163100,16104215,3675,3675,3675,3675,0
|
|
20241107,163000,16104215,3675,3675,3675,3675,0
|
|
20241107,162900,16104215,3675,3675,3675,3675,0
|
|
20241107,162800,16104215,3675,3675,3675,3675,0
|
|
20241107,162700,16104215,3675,3675,3675,3675,0
|
|
20241107,162600,16104215,3675,3675,3675,3675,0
|
|
20241107,162500,16104215,3675,3675,3675,3675,0
|
|
20241107,162400,16104215,3675,3675,3675,3675,0
|
|
20241107,162300,16104215,3675,3675,3675,3675,0
|
|
20241107,162200,16104215,3675,3675,3675,3675,0
|
|
20241107,162100,16104215,3675,3675,3675,3675,0
|
|
20241107,162000,16104215,3675,3675,3675,3675,0
|
|
20241107,161900,16104215,3675,3675,3675,3675,0
|
|
20241107,161800,16104215,3675,3675,3675,3675,0
|
|
20241107,161700,16104215,3675,3675,3675,3675,0
|
|
20241107,161600,16104215,3675,3675,3675,3675,0
|
|
20241107,161500,16104215,3675,3675,3675,3675,0
|
|
20241107,161400,16104215,3675,3675,3675,3675,0
|
|
20241107,161300,16104215,3675,3675,3675,3675,0
|
|
20241107,161200,16104215,3675,3675,3675,3675,0
|
|
20241107,161100,16104215,3675,3675,3675,3675,0
|
|
20241107,161000,16104215,3675,3675,3675,3675,0
|
|
20241107,160900,16104215,3675,3675,3675,3675,0
|
|
20241107,160800,16104215,3675,3675,3675,3675,0
|
|
20241107,160700,16104215,3675,3675,3675,3675,190
|
|
20241107,160600,16104215,3675,3675,3675,3675,0
|
|
20241107,160500,16104215,3675,3675,3675,3675,0
|
|
20241107,160400,16104215,3675,3675,3675,3675,0
|
|
20241107,160300,16104215,3675,3675,3675,3675,0
|
|
20241107,160200,16104215,3675,3675,3675,3675,0
|
|
20241107,160100,16104215,3675,3675,3675,3675,0
|
|
20241107,160000,16104215,3675,3675,3675,3675,0
|
|
20241107,155900,16104215,3675,3675,3675,3675,0
|
|
20241107,155800,16104215,3675,3675,3675,3675,0
|
|
20241107,155700,16104215,3675,3675,3675,3675,0
|
|
20241107,155600,16104215,3675,3675,3675,3675,0
|
|
20241107,155500,16104215,3675,3675,3675,3675,0
|
|
20241107,155400,16104215,3675,3675,3675,3675,0
|
|
20241107,155300,16104215,3675,3675,3675,3675,0
|
|
20241107,155200,16104215,3675,3675,3675,3675,0
|
|
20241107,155100,16104215,3675,3675,3675,3675,0
|
|
20241107,155000,16104215,3675,3675,3675,3675,0
|
|
20241107,154900,16104215,3675,3675,3675,3675,0
|
|
20241107,154800,16104215,3675,3675,3675,3675,0
|
|
20241107,154700,16104215,3675,3675,3675,3675,0
|
|
20241107,154600,16104215,3675,3675,3675,3675,0
|
|
20241107,154500,16104215,3675,3675,3675,3675,0
|
|
20241107,154400,16104215,3675,3675,3675,3675,0
|
|
20241107,154300,16104215,3675,3675,3675,3675,0
|
|
20241107,154200,16104215,3675,3675,3675,3675,0
|
|
20241107,154100,16104215,3675,3675,3675,3675,0
|
|
20241107,154000,16104215,3675,3675,3675,3675,0
|
|
20241107,153900,16104215,3675,3675,3675,3675,0
|
|
20241107,153800,16104215,3675,3675,3675,3675,0
|
|
20241107,153700,16104215,3675,3675,3675,3675,190
|
|
20241107,153600,16104215,3675,3675,3675,3675,0
|
|
20241107,153500,16104215,3675,3675,3675,3675,0
|
|
20241107,153400,16104215,3675,3675,3675,3675,0
|
|
20241107,153300,16104215,3675,3675,3675,3675,0
|
|
20241107,153200,16104215,3675,3675,3675,3675,0
|
|
20241107,153100,16104215,3675,3675,3675,3675,0
|
|
20241107,153000,16104215,3675,3675,3675,3675,190
|
|
20241107,152900,15405965,3660,3660,3660,3660,0
|
|
20241107,152800,15405965,3660,3660,3660,3660,0
|
|
20241107,152700,15405965,3660,3660,3660,3660,0
|
|
20241107,152600,15405965,3660,3660,3660,3660,0
|
|
20241107,152500,15405965,3660,3660,3660,3660,0
|
|
20241107,152400,15405965,3660,3660,3660,3660,0
|
|
20241107,152300,15405965,3660,3660,3660,3660,0
|
|
20241107,152200,15405965,3660,3660,3660,3660,0
|
|
20241107,152100,15405965,3660,3660,3660,3660,0
|
|
20241107,152000,15405965,3660,3660,3660,3660,0
|
|
20241107,151900,15405965,3660,3660,3660,3660,100
|
|
20241107,151800,15039965,3660,3660,3660,3660,0
|
|
20241107,151700,15039965,3660,3660,3660,3660,100
|
|
20241107,151600,14673965,3665,3665,3665,3665,0
|
|
20241107,151500,14673965,3665,3665,3665,3665,0
|
|
20241107,151400,14673965,3665,3665,3665,3665,0
|
|
20241107,151300,14673965,3665,3665,3665,3665,0
|
|
20241107,151200,14673965,3665,3665,3665,3665,0
|
|
20241107,151100,14673965,3665,3665,3665,3665,0
|
|
20241107,151000,14673965,3665,3665,3665,3665,0
|
|
20241107,150900,14673965,3665,3665,3665,3665,0
|
|
20241107,150800,14673965,3665,3665,3665,3665,0
|
|
20241107,150700,14673965,3665,3665,3665,3665,0
|
|
20241107,150600,14673965,3665,3665,3665,3665,0
|
|
20241107,150500,14673965,3665,3665,3665,3665,0
|
|
20241107,150400,14673965,3665,3665,3665,3665,0
|
|
20241107,150300,14673965,3665,3665,3665,3665,0
|
|
20241107,150200,14673965,3665,3665,3665,3665,0
|
|
20241107,150100,14673965,3665,3665,3665,3665,0
|
|
20241107,150000,14673965,3665,3665,3665,3665,0
|
|
20241107,145900,14673965,3665,3665,3665,3665,0
|
|
20241107,145800,14673965,3665,3665,3665,3665,0
|
|
20241107,145700,14673965,3665,3665,3665,3665,0
|
|
20241107,145600,14673965,3665,3665,3665,3665,0
|
|
20241107,145500,14673965,3665,3665,3665,3665,0
|
|
20241107,145400,14673965,3665,3665,3665,3665,0
|
|
20241107,145300,14673965,3665,3665,3665,3665,0
|
|
20241107,145200,14673965,3665,3665,3665,3665,0
|
|
20241107,145100,14673965,3665,3665,3665,3665,0
|
|
20241107,145000,14673965,3665,3665,3665,3665,0
|
|
20241107,144900,14673965,3665,3665,3665,3665,0
|
|
20241107,144800,14673965,3665,3665,3665,3665,0
|
|
20241107,144700,14673965,3665,3665,3665,3665,0
|
|
20241107,144600,14673965,3665,3665,3665,3665,0
|
|
20241107,144500,14673965,3665,3665,3665,3665,0
|
|
20241107,144400,14673965,3665,3665,3665,3665,0
|
|
20241107,144300,14673965,3665,3665,3665,3665,0
|
|
20241107,144200,14673965,3665,3665,3665,3665,0
|
|
20241107,144100,14673965,3665,3665,3665,3665,0
|
|
20241107,144000,14673965,3665,3665,3665,3665,0
|
|
20241107,143900,14673965,3665,3665,3665,3665,0
|
|
20241107,143800,14673965,3665,3665,3665,3665,0
|
|
20241107,143700,14673965,3665,3665,3665,3665,0
|
|
20241107,143600,14673965,3665,3665,3665,3665,0
|
|
20241107,143500,14673965,3665,3665,3665,3665,0
|
|
20241107,143400,14673965,3665,3665,3665,3665,0
|
|
20241107,143300,14673965,3665,3665,3665,3665,1
|
|
20241107,143200,14670300,3675,3675,3675,3675,0
|
|
20241107,143100,14670300,3675,3675,3675,3675,0
|
|
20241107,143000,14670300,3675,3675,3675,3675,0
|
|
20241107,142900,14670300,3675,3675,3675,3675,0
|
|
20241107,142800,14670300,3675,3675,3675,3675,0
|
|
20241107,142700,14670300,3675,3675,3675,3675,0
|
|
20241107,142600,14670300,3675,3675,3675,3675,0
|
|
20241107,142500,14670300,3675,3675,3675,3675,0
|
|
20241107,142400,14670300,3675,3675,3675,3675,0
|
|
20241107,142300,14670300,3675,3675,3675,3675,0
|
|
20241107,142200,14670300,3675,3675,3675,3675,0
|
|
20241107,142100,14670300,3675,3675,3675,3675,0
|
|
20241107,142000,14670300,3675,3675,3675,3675,0
|
|
20241107,141900,14670300,3675,3675,3675,3675,0
|
|
20241107,141800,14670300,3675,3675,3675,3675,0
|
|
20241107,141700,14670300,3675,3675,3675,3675,0
|
|
20241107,141600,14670300,3675,3675,3675,3675,0
|
|
20241107,141500,14670300,3675,3675,3675,3675,0
|
|
20241107,141400,14670300,3675,3675,3675,3675,0
|
|
20241107,141300,14670300,3675,3675,3675,3675,0
|
|
20241107,141200,14670300,3675,3675,3675,3675,0
|
|
20241107,141100,14670300,3675,3675,3675,3675,0
|
|
20241107,141000,14670300,3675,3675,3675,3675,0
|
|
20241107,140900,14670300,3675,3675,3675,3675,0
|
|
20241107,140800,14670300,3675,3675,3675,3675,0
|
|
20241107,140700,14670300,3675,3675,3675,3675,0
|
|
20241107,140600,14670300,3675,3675,3675,3675,0
|
|
20241107,140500,14670300,3675,3675,3675,3675,0
|
|
20241107,140400,14670300,3675,3675,3675,3675,0
|
|
20241107,140300,14670300,3675,3675,3675,3675,0
|
|
20241107,140200,14670300,3675,3675,3675,3675,0
|
|
20241107,140100,14670300,3675,3675,3675,3675,0
|
|
20241107,140000,14670300,3675,3675,3675,3675,0
|
|
20241107,135900,14670300,3675,3675,3675,3675,0
|
|
20241107,135800,14670300,3675,3675,3675,3675,0
|
|
20241107,135700,14670300,3675,3675,3675,3675,0
|
|
20241107,135600,14670300,3675,3675,3675,3675,0
|
|
20241107,135500,14670300,3675,3675,3675,3675,0
|
|
20241107,135400,14670300,3675,3675,3675,3675,0
|
|
20241107,135300,14670300,3675,3675,3675,3675,0
|
|
20241107,135200,14670300,3675,3675,3675,3675,0
|
|
20241107,135100,14670300,3675,3675,3675,3675,0
|
|
20241107,135000,14670300,3675,3675,3675,3675,0
|
|
20241107,134900,14670300,3675,3675,3675,3675,0
|
|
20241107,134800,14670300,3675,3675,3675,3675,0
|
|
20241107,134700,14670300,3675,3675,3675,3675,0
|
|
20241107,134600,14670300,3675,3675,3675,3675,0
|
|
20241107,134500,14670300,3675,3675,3675,3675,0
|
|
20241107,134400,14670300,3675,3675,3675,3675,0
|
|
20241107,134300,14670300,3675,3675,3675,3675,0
|
|
20241107,134200,14670300,3675,3675,3675,3675,0
|
|
20241107,134100,14670300,3675,3675,3675,3675,0
|
|
20241107,134000,14670300,3675,3675,3675,3675,0
|
|
20241107,133900,14670300,3675,3675,3675,3675,0
|
|
20241107,133800,14670300,3675,3675,3675,3675,0
|
|
20241107,133700,14670300,3675,3675,3675,3675,0
|
|
20241107,133600,14670300,3675,3675,3675,3675,0
|
|
20241107,133500,14670300,3675,3675,3675,3675,0
|
|
20241107,133400,14670300,3675,3675,3675,3675,0
|
|
20241107,133300,14670300,3675,3675,3675,3675,0
|
|
20241107,133200,14670300,3675,3675,3675,3675,0
|
|
20241107,133100,14670300,3675,3675,3675,3675,0
|
|
20241107,133000,14670300,3675,3675,3675,3675,0
|
|
20241107,132900,14670300,3675,3650,3675,3650,14
|
|
20241107,132800,14619025,3610,3610,3610,3610,0
|
|
20241107,132700,14619025,3610,3610,3610,3610,0
|
|
20241107,132600,14619025,3610,3610,3610,3610,0
|
|
20241107,132500,14619025,3610,3610,3610,3610,0
|
|
20241107,132400,14619025,3610,3610,3610,3610,0
|
|
20241107,132300,14619025,3610,3610,3610,3610,0
|
|
20241107,132200,14619025,3610,3610,3610,3610,0
|
|
20241107,132100,14619025,3610,3610,3610,3610,0
|
|
20241107,132000,14619025,3610,3610,3610,3610,0
|
|
20241107,131900,14619025,3610,3610,3610,3610,0
|
|
20241107,131800,14619025,3610,3610,3610,3610,0
|
|
20241107,131700,14619025,3610,3610,3610,3610,0
|
|
20241107,131600,14619025,3610,3610,3610,3610,10
|
|
20241107,131500,14582925,3610,3610,3610,3610,0
|
|
20241107,131400,14582925,3610,3610,3610,3610,0
|
|
20241107,131300,14582925,3610,3610,3610,3610,0
|
|
20241107,131200,14582925,3610,3610,3610,3610,0
|
|
20241107,131100,14582925,3610,3610,3610,3610,0
|
|
20241107,131000,14582925,3610,3610,3610,3610,0
|
|
20241107,130900,14582925,3610,3610,3610,3610,0
|
|
20241107,130800,14582925,3610,3610,3610,3610,1
|
|
20241107,130700,14579315,3675,3675,3675,3675,0
|
|
20241107,130600,14579315,3675,3675,3675,3675,0
|
|
20241107,130500,14579315,3675,3675,3675,3675,0
|
|
20241107,130400,14579315,3675,3675,3675,3675,0
|
|
20241107,130300,14579315,3675,3675,3675,3675,0
|
|
20241107,130200,14579315,3675,3675,3675,3675,0
|
|
20241107,130100,14579315,3675,3675,3675,3675,0
|
|
20241107,130000,14579315,3675,3675,3675,3675,0
|
|
20241107,125900,14579315,3675,3675,3675,3675,1
|
|
20241107,125800,14575640,3675,3625,3675,3625,341
|
|
20241107,125700,13325270,3625,3625,3625,3625,0
|
|
20241107,125600,13325270,3625,3625,3625,3625,0
|
|
20241107,125500,13325270,3625,3625,3625,3625,15
|
|
20241107,125400,13270895,3625,3625,3625,3625,5
|
|
20241107,125300,13252770,3625,3625,3625,3625,0
|
|
20241107,125200,13252770,3625,3625,3625,3625,0
|
|
20241107,125100,13252770,3625,3625,3625,3625,0
|
|
20241107,125000,13252770,3625,3625,3625,3625,50
|
|
20241107,124900,13071520,3600,3600,3600,3600,0
|
|
20241107,124800,13071520,3600,3600,3600,3600,0
|
|
20241107,124700,13071520,3600,3600,3600,3600,0
|
|
20241107,124600,13071520,3600,3600,3600,3600,0
|
|
20241107,124500,13071520,3600,3600,3600,3600,0
|
|
20241107,124400,13071520,3600,3600,3600,3600,0
|
|
20241107,124300,13071520,3600,3600,3600,3600,0
|
|
20241107,124200,13071520,3600,3600,3600,3600,0
|
|
20241107,124100,13071520,3600,3600,3600,3600,0
|
|
20241107,124000,13071520,3600,3600,3600,3600,0
|
|
20241107,123900,13071520,3600,3600,3600,3600,0
|
|
20241107,123800,13071520,3600,3600,3600,3600,0
|
|
20241107,123700,13071520,3600,3600,3600,3600,0
|
|
20241107,123600,13071520,3600,3600,3600,3600,0
|
|
20241107,123500,13071520,3600,3600,3600,3600,0
|
|
20241107,123400,13071520,3600,3600,3600,3600,0
|
|
20241107,123300,13071520,3600,3600,3600,3600,0
|
|
20241107,123200,13071520,3600,3600,3600,3600,0
|
|
20241107,123100,13071520,3600,3600,3600,3600,0
|
|
20241107,123000,13071520,3600,3600,3600,3600,0
|
|
20241107,122900,13071520,3600,3600,3600,3600,0
|
|
20241107,122800,13071520,3600,3600,3600,3600,0
|
|
20241107,122700,13071520,3600,3600,3600,3600,90
|
|
20241107,122600,12747520,3600,3600,3600,3600,0
|
|
20241107,122500,12747520,3600,3600,3600,3600,0
|
|
20241107,122400,12747520,3600,3600,3600,3600,0
|
|
20241107,122300,12747520,3600,3600,3600,3600,0
|
|
20241107,122200,12747520,3600,3600,3600,3600,0
|
|
20241107,122100,12747520,3600,3600,3600,3600,0
|
|
20241107,122000,12747520,3600,3600,3600,3600,0
|
|
20241107,121900,12747520,3600,3600,3600,3600,0
|
|
20241107,121800,12747520,3600,3600,3600,3600,0
|
|
20241107,121700,12747520,3600,3600,3600,3600,2
|
|
20241107,121600,12740320,3600,3600,3600,3600,0
|
|
20241107,121500,12740320,3600,3600,3600,3600,0
|
|
20241107,121400,12740320,3600,3600,3600,3600,0
|
|
20241107,121300,12740320,3600,3600,3600,3600,0
|
|
20241107,121200,12740320,3600,3600,3600,3600,0
|
|
20241107,121100,12740320,3600,3600,3600,3600,0
|
|
20241107,121000,12740320,3600,3600,3600,3600,0
|
|
20241107,120900,12740320,3600,3600,3600,3600,0
|
|
20241107,120800,12740320,3600,3600,3600,3600,1
|
|
20241107,120700,12736720,3595,3595,3595,3595,0
|
|
20241107,120600,12736720,3595,3595,3595,3595,0
|
|
20241107,120500,12736720,3595,3595,3595,3595,0
|
|
20241107,120400,12736720,3595,3595,3595,3595,14
|
|
20241107,120300,12686390,3595,3595,3595,3590,74
|
|
20241107,120200,12420715,3590,3590,3590,3590,0
|
|
20241107,120100,12420715,3590,3590,3590,3590,0
|
|
20241107,120000,12420715,3590,3590,3590,3590,0
|
|
20241107,115900,12420715,3590,3590,3590,3590,0
|
|
20241107,115800,12420715,3590,3590,3590,3590,0
|
|
20241107,115700,12420715,3590,3590,3590,3590,0
|
|
20241107,115600,12420715,3590,3590,3590,3590,0
|
|
20241107,115500,12420715,3590,3590,3590,3590,1
|
|
20241107,115400,12417125,3590,3590,3590,3590,0
|
|
20241107,115300,12417125,3590,3590,3590,3590,0
|
|
20241107,115200,12417125,3590,3590,3590,3590,0
|
|
20241107,115100,12417125,3590,3590,3590,3590,0
|
|
20241107,115000,12417125,3590,3590,3590,3590,0
|
|
20241107,114900,12417125,3590,3590,3590,3590,0
|
|
20241107,114800,12417125,3590,3590,3590,3590,0
|
|
20241107,114700,12417125,3590,3590,3590,3590,0
|
|
20241107,114600,12417125,3590,3590,3590,3590,0
|
|
20241107,114500,12417125,3590,3590,3590,3590,51
|
|
20241107,114400,12234035,3590,3590,3590,3590,0
|
|
20241107,114300,12234035,3590,3590,3590,3590,1
|
|
20241107,114200,12230445,3590,3590,3590,3590,0
|
|
20241107,114100,12230445,3590,3590,3590,3590,0
|
|
20241107,114000,12230445,3590,3590,3590,3590,0
|
|
20241107,113900,12230445,3590,3590,3590,3590,0
|
|
20241107,113800,12230445,3590,3590,3590,3590,0
|
|
20241107,113700,12230445,3590,3590,3590,3590,1
|
|
20241107,113600,12226855,3590,3590,3590,3590,0
|
|
20241107,113500,12226855,3590,3590,3590,3590,0
|
|
20241107,113400,12226855,3590,3590,3590,3590,0
|
|
20241107,113300,12226855,3590,3590,3590,3590,0
|
|
20241107,113200,12226855,3590,3590,3590,3590,1
|
|
20241107,113100,12223265,3590,3590,3590,3590,0
|
|
20241107,113000,12223265,3590,3590,3590,3590,0
|
|
20241107,112900,12223265,3590,3590,3590,3590,0
|
|
20241107,112800,12223265,3590,3590,3590,3590,0
|
|
20241107,112700,12223265,3590,3590,3590,3590,0
|
|
20241107,112600,12223265,3590,3590,3590,3590,1
|
|
20241107,112500,12219675,3600,3600,3600,3600,0
|
|
20241107,112400,12219675,3600,3600,3600,3600,0
|
|
20241107,112300,12219675,3600,3600,3600,3600,20
|
|
20241107,112200,12147675,3590,3590,3590,3590,0
|
|
20241107,112100,12147675,3590,3590,3590,3590,1
|
|
20241107,112000,12144085,3590,3590,3590,3590,0
|
|
20241107,111900,12144085,3590,3590,3590,3590,0
|
|
20241107,111800,12144085,3590,3590,3590,3590,0
|
|
20241107,111700,12144085,3590,3590,3590,3590,0
|
|
20241107,111600,12144085,3590,3590,3590,3590,0
|
|
20241107,111500,12144085,3590,3590,3590,3590,1
|
|
20241107,111400,12140495,3590,3590,3590,3590,0
|
|
20241107,111300,12140495,3590,3590,3590,3590,0
|
|
20241107,111200,12140495,3590,3590,3590,3590,0
|
|
20241107,111100,12140495,3590,3590,3590,3590,0
|
|
20241107,111000,12140495,3590,3590,3590,3590,0
|
|
20241107,110900,12140495,3590,3590,3590,3590,201
|
|
20241107,110800,11418905,3590,3590,3590,3590,0
|
|
20241107,110700,11418905,3590,3590,3590,3590,0
|
|
20241107,110600,11418905,3590,3590,3590,3590,0
|
|
20241107,110500,11418905,3590,3590,3590,3590,0
|
|
20241107,110400,11418905,3590,3590,3590,3590,1
|
|
20241107,110300,11415315,3590,3590,3590,3590,0
|
|
20241107,110200,11415315,3590,3590,3590,3590,0
|
|
20241107,110100,11415315,3590,3590,3590,3590,4
|
|
20241107,110000,11400955,3590,3590,3590,3590,0
|
|
20241107,105900,11400955,3590,3590,3590,3590,0
|
|
20241107,105800,11400955,3590,3590,3590,3590,0
|
|
20241107,105700,11400955,3590,3590,3590,3590,1
|
|
20241107,105600,11397365,3590,3590,3590,3590,10
|
|
20241107,105500,11361465,3590,3590,3590,3590,20
|
|
20241107,105400,11289665,3590,3590,3590,3590,0
|
|
20241107,105300,11289665,3590,3590,3590,3590,0
|
|
20241107,105200,11289665,3590,3590,3590,3590,1
|
|
20241107,105100,11286075,3590,3590,3590,3590,0
|
|
20241107,105000,11286075,3590,3590,3590,3590,0
|
|
20241107,104900,11286075,3590,3590,3590,3590,107
|
|
20241107,104800,10901945,3590,3590,3590,3590,0
|
|
20241107,104700,10901945,3590,3590,3590,3590,0
|
|
20241107,104600,10901945,3590,3590,3590,3590,1
|
|
20241107,104500,10898355,3600,3600,3600,3600,0
|
|
20241107,104400,10898355,3600,3600,3600,3600,15
|
|
20241107,104300,10844355,3595,3595,3595,3595,0
|
|
20241107,104200,10844355,3595,3595,3595,3595,0
|
|
20241107,104100,10844355,3595,3595,3595,3595,4
|
|
20241107,104000,10829975,3600,3600,3600,3600,0
|
|
20241107,103900,10829975,3600,3600,3600,3600,0
|
|
20241107,103800,10829975,3600,3600,3600,3600,39
|
|
20241107,103700,10689575,3600,3600,3600,3600,0
|
|
20241107,103600,10689575,3600,3600,3600,3600,0
|
|
20241107,103500,10689575,3600,3600,3600,3600,1
|
|
20241107,103400,10685975,3625,3625,3625,3625,0
|
|
20241107,103300,10685975,3625,3625,3625,3625,0
|
|
20241107,103200,10685975,3625,3625,3625,3625,0
|
|
20241107,103100,10685975,3625,3625,3625,3625,1
|
|
20241107,103000,10682350,3600,3600,3600,3600,0
|
|
20241107,102900,10682350,3600,3600,3600,3600,1
|
|
20241107,102800,10678750,3615,3615,3615,3615,13
|
|
20241107,102700,10631755,3625,3625,3625,3625,0
|
|
20241107,102600,10631755,3625,3625,3625,3625,1
|
|
20241107,102500,10628130,3600,3600,3600,3600,0
|
|
20241107,102400,10628130,3600,3600,3600,3600,1
|
|
20241107,102300,10624530,3595,3595,3595,3595,123
|
|
20241107,102200,10182345,3595,3595,3595,3595,111
|
|
20241107,102100,9783300,3590,3590,3590,3590,0
|
|
20241107,102000,9783300,3590,3590,3590,3590,0
|
|
20241107,101900,9783300,3590,3590,3590,3590,0
|
|
20241107,101800,9783300,3590,3590,3590,3590,1
|
|
20241107,101700,9779710,3590,3590,3590,3590,0
|
|
20241107,101600,9779710,3590,3590,3590,3590,0
|
|
20241107,101500,9779710,3590,3590,3590,3590,0
|
|
20241107,101400,9779710,3590,3590,3590,3590,0
|
|
20241107,101300,9779710,3590,3590,3590,3590,0
|
|
20241107,101200,9779710,3590,3590,3590,3590,10
|
|
20241107,101100,9743810,3590,3590,3590,3590,0
|
|
20241107,101000,9743810,3590,3590,3590,3590,0
|
|
20241107,100900,9743810,3590,3590,3590,3590,0
|
|
20241107,100800,9743810,3590,3590,3590,3590,0
|
|
20241107,100700,9743810,3590,3590,3590,3590,1
|
|
20241107,100600,9740220,3590,3590,3590,3590,0
|
|
20241107,100500,9740220,3590,3590,3590,3590,0
|
|
20241107,100400,9740220,3590,3590,3590,3590,0
|
|
20241107,100300,9740220,3590,3590,3590,3590,0
|
|
20241107,100200,9740220,3590,3590,3590,3590,0
|
|
20241107,100100,9740220,3590,3590,3590,3590,1
|
|
20241107,100000,9736630,3595,3595,3595,3595,5
|
|
20241107,095900,9718655,3590,3590,3590,3590,0
|
|
20241107,095800,9718655,3590,3590,3590,3590,214
|
|
20241107,095700,8950395,3590,3590,3590,3590,66
|
|
20241107,095600,8713455,3590,3590,3590,3590,0
|
|
20241107,095500,8713455,3590,3595,3595,3590,36
|
|
20241107,095400,8584040,3590,3590,3590,3590,0
|
|
20241107,095300,8584040,3590,3590,3590,3590,0
|
|
20241107,095200,8584040,3590,3590,3590,3590,0
|
|
20241107,095100,8584040,3590,3590,3590,3590,2
|
|
20241107,095000,8576860,3590,3590,3590,3590,1
|
|
20241107,094900,8573270,3590,3590,3590,3590,8
|
|
20241107,094800,8544550,3590,3590,3590,3590,0
|
|
20241107,094700,8544550,3590,3590,3590,3590,0
|
|
20241107,094600,8544550,3590,3590,3590,3590,0
|
|
20241107,094500,8544550,3590,3590,3590,3590,0
|
|
20241107,094400,8544550,3590,3590,3590,3590,1
|
|
20241107,094300,8540960,3590,3590,3590,3590,136
|
|
20241107,094200,8052720,3590,3590,3590,3590,0
|
|
20241107,094100,8052720,3590,3590,3590,3590,4
|
|
20241107,094000,8038360,3590,3590,3590,3590,1
|
|
20241107,093900,8034770,3585,3575,3585,3575,12
|
|
20241107,093800,7991760,3580,3580,3580,3580,0
|
|
20241107,093700,7991760,3580,3580,3580,3580,13
|
|
20241107,093600,7945220,3580,3580,3580,3580,138
|
|
20241107,093500,7451180,3595,3595,3595,3595,0
|
|
20241107,093400,7451180,3595,3595,3595,3595,12
|
|
20241107,093300,7408040,3580,3580,3580,3580,1
|
|
20241107,093200,7404460,3600,3600,3600,3600,31
|
|
20241107,093100,7292860,3600,3600,3600,3600,2
|
|
20241107,093000,7285660,3605,3605,3605,3605,1
|
|
20241107,092900,7282055,3560,3620,3625,3550,1655
|
|
20241107,092800,1345870,3625,3625,3625,3625,68
|
|
20241107,092700,1099370,3620,3620,3620,3620,1
|
|
20241107,092600,1095750,3625,3630,3630,3625,196
|
|
20241107,092500,385185,3625,3625,3625,3625,0
|
|
20241107,092400,385185,3625,3625,3625,3625,0
|
|
20241107,092300,385185,3625,3625,3625,3625,0
|
|
20241107,092200,385185,3625,3625,3625,3625,0
|
|
20241107,092100,385185,3625,3625,3625,3625,1
|
|
20241107,092000,381560,3670,3670,3670,3670,0
|
|
20241107,091900,381560,3670,3670,3670,3670,1
|
|
20241107,091800,377890,3625,3625,3625,3625,0
|
|
20241107,091700,377890,3625,3625,3625,3625,0
|
|
20241107,091600,377890,3625,3625,3625,3625,1
|
|
20241107,091500,374265,3620,3620,3620,3620,0
|
|
20241107,091400,374265,3620,3620,3620,3620,0
|
|
20241107,091300,374265,3620,3620,3620,3620,0
|
|
20241107,091200,374265,3620,3620,3620,3620,0
|
|
20241107,091100,374265,3620,3620,3620,3620,0
|
|
20241107,091000,374265,3620,3670,3675,3620,49
|
|
20241107,090900,194435,3675,3675,3675,3675,20
|
|
20241107,090800,120935,3675,3675,3675,3675,0
|
|
20241107,090700,120935,3675,3675,3675,3675,0
|
|
20241107,090600,120935,3675,3675,3675,3675,0
|
|
20241107,090500,120935,3675,3675,3675,3675,0
|
|
20241107,090400,120935,3675,3675,3675,3675,0
|
|
20241107,090300,120935,3675,3675,3675,3675,0
|
|
20241107,090200,120935,3675,3675,3675,3675,0
|
|
20241107,090100,120935,3675,3670,3675,3660,25
|
|
20241107,090000,29360,3670,3670,3670,3670,8
|