626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,192300,58774555,4555,4555,4555,4555,881
|
|
20241104,192200,58774555,4555,4555,4555,4555,0
|
|
20241104,192100,58774555,4555,4555,4555,4555,0
|
|
20241104,192000,58774555,4555,4555,4555,4555,0
|
|
20241104,191900,58774555,4555,4555,4555,4555,0
|
|
20241104,191800,58774555,4555,4555,4555,4555,0
|
|
20241104,191700,58774555,4555,4555,4555,4555,0
|
|
20241104,191600,58774555,4555,4555,4555,4555,0
|
|
20241104,191500,58774555,4555,4555,4555,4555,0
|
|
20241104,191400,58774555,4555,4555,4555,4555,0
|
|
20241104,191300,58774555,4555,4555,4555,4555,0
|
|
20241104,191200,58774555,4555,4555,4555,4555,0
|
|
20241104,191100,58774555,4555,4555,4555,4555,0
|
|
20241104,191000,58774555,4555,4555,4555,4555,0
|
|
20241104,190900,58774555,4555,4555,4555,4555,0
|
|
20241104,190800,58774555,4555,4555,4555,4555,0
|
|
20241104,190700,58774555,4555,4555,4555,4555,0
|
|
20241104,190600,58774555,4555,4555,4555,4555,0
|
|
20241104,190500,58774555,4555,4555,4555,4555,0
|
|
20241104,190400,58774555,4555,4555,4555,4555,0
|
|
20241104,190300,58774555,4555,4555,4555,4555,0
|
|
20241104,190200,58774555,4555,4555,4555,4555,0
|
|
20241104,190100,58774555,4555,4555,4555,4555,0
|
|
20241104,190000,58774555,4555,4555,4555,4555,0
|
|
20241104,185900,58774555,4555,4555,4555,4555,0
|
|
20241104,185800,58774555,4555,4555,4555,4555,0
|
|
20241104,185700,58774555,4555,4555,4555,4555,0
|
|
20241104,185600,58774555,4555,4555,4555,4555,0
|
|
20241104,185500,58774555,4555,4555,4555,4555,0
|
|
20241104,185400,58774555,4555,4555,4555,4555,0
|
|
20241104,185300,58774555,4555,4555,4555,4555,881
|
|
20241104,185200,58774555,4555,4555,4555,4555,0
|
|
20241104,185100,58774555,4555,4555,4555,4555,0
|
|
20241104,185000,58774555,4555,4555,4555,4555,0
|
|
20241104,184900,58774555,4555,4555,4555,4555,0
|
|
20241104,184800,58774555,4555,4555,4555,4555,0
|
|
20241104,184700,58774555,4555,4555,4555,4555,0
|
|
20241104,184600,58774555,4555,4555,4555,4555,0
|
|
20241104,184500,58774555,4555,4555,4555,4555,0
|
|
20241104,184400,58774555,4555,4555,4555,4555,0
|
|
20241104,184300,58774555,4555,4555,4555,4555,0
|
|
20241104,184200,58774555,4555,4555,4555,4555,0
|
|
20241104,184100,58774555,4555,4555,4555,4555,0
|
|
20241104,184000,58774555,4555,4555,4555,4555,0
|
|
20241104,183900,58774555,4555,4555,4555,4555,0
|
|
20241104,183800,58774555,4555,4555,4555,4555,0
|
|
20241104,183700,58774555,4555,4555,4555,4555,0
|
|
20241104,183600,58774555,4555,4555,4555,4555,0
|
|
20241104,183500,58774555,4555,4555,4555,4555,0
|
|
20241104,183400,58774555,4555,4555,4555,4555,0
|
|
20241104,183300,58774555,4555,4555,4555,4555,0
|
|
20241104,183200,58774555,4555,4555,4555,4555,0
|
|
20241104,183100,58774555,4555,4555,4555,4555,0
|
|
20241104,183000,58774555,4555,4555,4555,4555,0
|
|
20241104,182900,58774555,4555,4555,4555,4555,0
|
|
20241104,182800,58774555,4555,4555,4555,4555,0
|
|
20241104,182700,58774555,4555,4555,4555,4555,0
|
|
20241104,182600,58774555,4555,4555,4555,4555,0
|
|
20241104,182500,58774555,4555,4555,4555,4555,0
|
|
20241104,182400,58774555,4555,4555,4555,4555,0
|
|
20241104,182300,58774555,4555,4555,4555,4555,881
|
|
20241104,182200,58774555,4555,4555,4555,4555,0
|
|
20241104,182100,58774555,4555,4555,4555,4555,0
|
|
20241104,182000,58774555,4555,4555,4555,4555,0
|
|
20241104,181900,58774555,4555,4555,4555,4555,0
|
|
20241104,181800,58774555,4555,4555,4555,4555,0
|
|
20241104,181700,58774555,4555,4555,4555,4555,0
|
|
20241104,181600,58774555,4555,4555,4555,4555,0
|
|
20241104,181500,58774555,4555,4555,4555,4555,0
|
|
20241104,181400,58774555,4555,4555,4555,4555,0
|
|
20241104,181300,58774555,4555,4555,4555,4555,0
|
|
20241104,181200,58774555,4555,4555,4555,4555,0
|
|
20241104,181100,58774555,4555,4555,4555,4555,0
|
|
20241104,181000,58774555,4555,4555,4555,4555,0
|
|
20241104,180900,58774555,4555,4555,4555,4555,0
|
|
20241104,180800,58774555,4555,4555,4555,4555,0
|
|
20241104,180700,58774555,4555,4555,4555,4555,0
|
|
20241104,180600,58774555,4555,4555,4555,4555,0
|
|
20241104,180500,58774555,4555,4555,4555,4555,0
|
|
20241104,180400,58774555,4555,4555,4555,4555,0
|
|
20241104,180300,58774555,4555,4555,4555,4555,0
|
|
20241104,180200,58774555,4555,4555,4555,4555,0
|
|
20241104,180100,58774555,4555,4555,4555,4555,0
|
|
20241104,180000,58774555,4555,4555,4555,4555,0
|
|
20241104,175900,58774555,4555,4555,4555,4555,0
|
|
20241104,175800,58774555,4555,4555,4555,4555,0
|
|
20241104,175700,58774555,4555,4555,4555,4555,0
|
|
20241104,175600,58774555,4555,4555,4555,4555,0
|
|
20241104,175500,58774555,4555,4555,4555,4555,0
|
|
20241104,175400,58774555,4555,4555,4555,4555,0
|
|
20241104,175300,58774555,4555,4555,4555,4555,881
|
|
20241104,175200,58774555,4555,4555,4555,4555,0
|
|
20241104,175100,58774555,4555,4555,4555,4555,0
|
|
20241104,175000,58774555,4555,4555,4555,4555,0
|
|
20241104,174900,58774555,4555,4555,4555,4555,0
|
|
20241104,174800,58774555,4555,4555,4555,4555,0
|
|
20241104,174700,58774555,4555,4555,4555,4555,0
|
|
20241104,174600,58774555,4555,4555,4555,4555,0
|
|
20241104,174500,58774555,4555,4555,4555,4555,0
|
|
20241104,174400,58774555,4555,4555,4555,4555,0
|
|
20241104,174300,58774555,4555,4555,4555,4555,0
|
|
20241104,174200,58774555,4555,4555,4555,4555,0
|
|
20241104,174100,58774555,4555,4555,4555,4555,0
|
|
20241104,174000,58774555,4555,4555,4555,4555,0
|
|
20241104,173900,58774555,4555,4555,4555,4555,0
|
|
20241104,173800,58774555,4555,4555,4555,4555,0
|
|
20241104,173700,58774555,4555,4555,4555,4555,0
|
|
20241104,173600,58774555,4555,4555,4555,4555,0
|
|
20241104,173500,58774555,4555,4555,4555,4555,0
|
|
20241104,173400,58774555,4555,4555,4555,4555,0
|
|
20241104,173300,58774555,4555,4555,4555,4555,0
|
|
20241104,173200,58774555,4555,4555,4555,4555,0
|
|
20241104,173100,58774555,4555,4555,4555,4555,0
|
|
20241104,173000,58774555,4555,4555,4555,4555,0
|
|
20241104,172900,58774555,4555,4555,4555,4555,0
|
|
20241104,172800,58774555,4555,4555,4555,4555,0
|
|
20241104,172700,58774555,4555,4555,4555,4555,0
|
|
20241104,172600,58774555,4555,4555,4555,4555,0
|
|
20241104,172500,58774555,4555,4555,4555,4555,0
|
|
20241104,172400,58774555,4555,4555,4555,4555,0
|
|
20241104,172300,58774555,4555,4555,4555,4555,881
|
|
20241104,172200,58774555,4555,4555,4555,4555,0
|
|
20241104,172100,58774555,4555,4555,4555,4555,0
|
|
20241104,172000,58774555,4555,4555,4555,4555,0
|
|
20241104,171900,58774555,4555,4555,4555,4555,0
|
|
20241104,171800,58774555,4555,4555,4555,4555,0
|
|
20241104,171700,58774555,4555,4555,4555,4555,0
|
|
20241104,171600,58774555,4555,4555,4555,4555,0
|
|
20241104,171500,58774555,4555,4555,4555,4555,0
|
|
20241104,171400,58774555,4555,4555,4555,4555,0
|
|
20241104,171300,58774555,4555,4555,4555,4555,0
|
|
20241104,171200,58774555,4555,4555,4555,4555,0
|
|
20241104,171100,58774555,4555,4555,4555,4555,0
|
|
20241104,171000,58774555,4555,4555,4555,4555,0
|
|
20241104,170900,58774555,4555,4555,4555,4555,0
|
|
20241104,170800,58774555,4555,4555,4555,4555,0
|
|
20241104,170700,58774555,4555,4555,4555,4555,0
|
|
20241104,170600,58774555,4555,4555,4555,4555,0
|
|
20241104,170500,58774555,4555,4555,4555,4555,0
|
|
20241104,170400,58774555,4555,4555,4555,4555,0
|
|
20241104,170300,58774555,4555,4555,4555,4555,0
|
|
20241104,170200,58774555,4555,4555,4555,4555,0
|
|
20241104,170100,58774555,4555,4555,4555,4555,0
|
|
20241104,170000,58774555,4555,4555,4555,4555,0
|
|
20241104,165900,58774555,4555,4555,4555,4555,0
|
|
20241104,165800,58774555,4555,4555,4555,4555,0
|
|
20241104,165700,58774555,4555,4555,4555,4555,0
|
|
20241104,165600,58774555,4555,4555,4555,4555,0
|
|
20241104,165500,58774555,4555,4555,4555,4555,0
|
|
20241104,165400,58774555,4555,4555,4555,4555,0
|
|
20241104,165300,58774555,4555,4555,4555,4555,881
|
|
20241104,165200,58774555,4555,4555,4555,4555,0
|
|
20241104,165100,58774555,4555,4555,4555,4555,0
|
|
20241104,165000,58774555,4555,4555,4555,4555,0
|
|
20241104,164900,58774555,4555,4555,4555,4555,0
|
|
20241104,164800,58774555,4555,4555,4555,4555,0
|
|
20241104,164700,58774555,4555,4555,4555,4555,0
|
|
20241104,164600,58774555,4555,4555,4555,4555,0
|
|
20241104,164500,58774555,4555,4555,4555,4555,0
|
|
20241104,164400,58774555,4555,4555,4555,4555,0
|
|
20241104,164300,58774555,4555,4555,4555,4555,0
|
|
20241104,164200,58774555,4555,4555,4555,4555,0
|
|
20241104,164100,58774555,4555,4555,4555,4555,0
|
|
20241104,164000,58774555,4555,4555,4555,4555,0
|
|
20241104,163900,58774555,4555,4555,4555,4555,0
|
|
20241104,163800,58774555,4555,4555,4555,4555,0
|
|
20241104,163700,58774555,4555,4555,4555,4555,0
|
|
20241104,163600,58774555,4555,4555,4555,4555,0
|
|
20241104,163500,58774555,4555,4555,4555,4555,0
|
|
20241104,163400,58774555,4555,4555,4555,4555,0
|
|
20241104,163300,58774555,4555,4555,4555,4555,0
|
|
20241104,163200,58774555,4555,4555,4555,4555,0
|
|
20241104,163100,58774555,4555,4555,4555,4555,0
|
|
20241104,163000,58774555,4555,4555,4555,4555,0
|
|
20241104,162900,58774555,4555,4555,4555,4555,0
|
|
20241104,162800,58774555,4555,4555,4555,4555,0
|
|
20241104,162700,58774555,4555,4555,4555,4555,0
|
|
20241104,162600,58774555,4555,4555,4555,4555,0
|
|
20241104,162500,58774555,4555,4555,4555,4555,0
|
|
20241104,162400,58774555,4555,4555,4555,4555,0
|
|
20241104,162300,58774555,4555,4555,4555,4555,881
|
|
20241104,162200,58774555,4555,4555,4555,4555,0
|
|
20241104,162100,58774555,4555,4555,4555,4555,0
|
|
20241104,162000,58774555,4555,4555,4555,4555,0
|
|
20241104,161900,58774555,4555,4555,4555,4555,0
|
|
20241104,161800,58774555,4555,4555,4555,4555,0
|
|
20241104,161700,58774555,4555,4555,4555,4555,0
|
|
20241104,161600,58774555,4555,4555,4555,4555,0
|
|
20241104,161500,58774555,4555,4555,4555,4555,0
|
|
20241104,161400,58774555,4555,4555,4555,4555,0
|
|
20241104,161300,58774555,4555,4555,4555,4555,0
|
|
20241104,161200,58774555,4555,4555,4555,4555,0
|
|
20241104,161100,58774555,4555,4555,4555,4555,0
|
|
20241104,161000,58774555,4555,4555,4555,4555,0
|
|
20241104,160900,58774555,4555,4555,4555,4555,0
|
|
20241104,160800,58774555,4555,4555,4555,4555,0
|
|
20241104,160700,58774555,4555,4555,4555,4555,0
|
|
20241104,160600,58774555,4555,4555,4555,4555,0
|
|
20241104,160500,58774555,4555,4555,4555,4555,0
|
|
20241104,160400,58774555,4555,4555,4555,4555,0
|
|
20241104,160300,58774555,4555,4555,4555,4555,0
|
|
20241104,160200,58774555,4555,4555,4555,4555,0
|
|
20241104,160100,58774555,4555,4555,4555,4555,0
|
|
20241104,160000,58774555,4555,4555,4555,4555,0
|
|
20241104,155900,58774555,4555,4555,4555,4555,0
|
|
20241104,155800,58774555,4555,4555,4555,4555,0
|
|
20241104,155700,58774555,4555,4555,4555,4555,0
|
|
20241104,155600,58774555,4555,4555,4555,4555,0
|
|
20241104,155500,58774555,4555,4555,4555,4555,0
|
|
20241104,155400,58774555,4555,4555,4555,4555,0
|
|
20241104,155300,58774555,4555,4555,4555,4555,881
|
|
20241104,155200,58774555,4555,4555,4555,4555,0
|
|
20241104,155100,58774555,4555,4555,4555,4555,0
|
|
20241104,155000,58774555,4555,4555,4555,4555,0
|
|
20241104,154900,58774555,4555,4555,4555,4555,0
|
|
20241104,154800,58774555,4555,4555,4555,4555,0
|
|
20241104,154700,58774555,4555,4555,4555,4555,0
|
|
20241104,154600,58774555,4555,4555,4555,4555,0
|
|
20241104,154500,58774555,4555,4555,4555,4555,0
|
|
20241104,154400,58774555,4555,4555,4555,4555,0
|
|
20241104,154300,58774555,4555,4555,4555,4555,0
|
|
20241104,154200,58774555,4555,4555,4555,4555,0
|
|
20241104,154100,58774555,4555,4555,4555,4555,0
|
|
20241104,154000,58774555,4555,4555,4555,4555,0
|
|
20241104,153900,58774555,4555,4555,4555,4555,0
|
|
20241104,153800,58774555,4555,4555,4555,4555,0
|
|
20241104,153700,58774555,4555,4555,4555,4555,0
|
|
20241104,153600,58774555,4555,4555,4555,4555,0
|
|
20241104,153500,58774555,4555,4555,4555,4555,0
|
|
20241104,153400,58774555,4555,4555,4555,4555,0
|
|
20241104,153300,58774555,4555,4555,4555,4555,0
|
|
20241104,153200,58774555,4555,4555,4555,4555,0
|
|
20241104,153100,58774555,4555,4555,4555,4555,0
|
|
20241104,153000,58774555,4555,4555,4555,4555,881
|
|
20241104,152900,54761600,4555,4555,4555,4555,0
|
|
20241104,152800,54761600,4555,4555,4555,4555,0
|
|
20241104,152700,54761600,4555,4555,4555,4555,0
|
|
20241104,152600,54761600,4555,4555,4555,4555,0
|
|
20241104,152500,54761600,4555,4555,4555,4555,0
|
|
20241104,152400,54761600,4555,4555,4555,4555,0
|
|
20241104,152300,54761600,4555,4555,4555,4555,0
|
|
20241104,152200,54761600,4555,4555,4555,4555,0
|
|
20241104,152100,54761600,4555,4555,4555,4555,0
|
|
20241104,152000,54761600,4555,4555,4555,4555,0
|
|
20241104,151900,54761600,4555,4555,4555,4555,0
|
|
20241104,151800,54761600,4555,4555,4555,4555,0
|
|
20241104,151700,54761600,4555,4555,4555,4555,0
|
|
20241104,151600,54761600,4555,4555,4555,4555,100
|
|
20241104,151500,54306100,4550,4535,4555,4535,380
|
|
20241104,151400,52579775,4530,4515,4530,4510,1613
|
|
20241104,151300,45289745,4510,4510,4510,4505,199
|
|
20241104,151200,44392270,4510,4510,4510,4510,0
|
|
20241104,151100,44392270,4510,4510,4510,4510,0
|
|
20241104,151000,44392270,4510,4495,4510,4495,285
|
|
20241104,150900,43109120,4500,4500,4500,4500,0
|
|
20241104,150800,43109120,4500,4500,4500,4500,0
|
|
20241104,150700,43109120,4500,4500,4500,4500,0
|
|
20241104,150600,43109120,4500,4500,4500,4500,0
|
|
20241104,150500,43109120,4500,4500,4500,4500,0
|
|
20241104,150400,43109120,4500,4500,4500,4500,0
|
|
20241104,150300,43109120,4500,4500,4500,4500,0
|
|
20241104,150200,43109120,4500,4500,4500,4500,0
|
|
20241104,150100,43109120,4500,4500,4500,4500,0
|
|
20241104,150000,43109120,4500,4500,4500,4500,0
|
|
20241104,145900,43109120,4500,4500,4500,4500,0
|
|
20241104,145800,43109120,4500,4500,4500,4500,0
|
|
20241104,145700,43109120,4500,4500,4500,4500,0
|
|
20241104,145600,43109120,4500,4500,4500,4500,0
|
|
20241104,145500,43109120,4500,4500,4500,4500,0
|
|
20241104,145400,43109120,4500,4500,4500,4500,0
|
|
20241104,145300,43109120,4500,4500,4500,4500,0
|
|
20241104,145200,43109120,4500,4500,4500,4500,0
|
|
20241104,145100,43109120,4500,4500,4500,4500,0
|
|
20241104,145000,43109120,4500,4500,4500,4500,0
|
|
20241104,144900,43109120,4500,4500,4500,4500,0
|
|
20241104,144800,43109120,4500,4500,4500,4500,0
|
|
20241104,144700,43109120,4500,4500,4500,4500,0
|
|
20241104,144600,43109120,4500,4500,4500,4500,0
|
|
20241104,144500,43109120,4500,4500,4500,4500,0
|
|
20241104,144400,43109120,4500,4500,4500,4500,0
|
|
20241104,144300,43109120,4500,4500,4500,4500,0
|
|
20241104,144200,43109120,4500,4505,4505,4500,3
|
|
20241104,144100,43095610,4510,4510,4510,4510,1
|
|
20241104,144000,43091100,4510,4510,4510,4510,10
|
|
20241104,143900,43046000,4510,4510,4510,4510,0
|
|
20241104,143800,43046000,4510,4510,4510,4510,0
|
|
20241104,143700,43046000,4510,4510,4510,4510,0
|
|
20241104,143600,43046000,4510,4510,4510,4510,0
|
|
20241104,143500,43046000,4510,4510,4510,4510,0
|
|
20241104,143400,43046000,4510,4510,4510,4510,0
|
|
20241104,143300,43046000,4510,4510,4510,4510,0
|
|
20241104,143200,43046000,4510,4510,4510,4510,53
|
|
20241104,143100,42806970,4510,4510,4510,4510,2
|
|
20241104,143000,42797950,4505,4505,4505,4505,0
|
|
20241104,142900,42797950,4505,4505,4505,4505,22
|
|
20241104,142800,42698840,4510,4510,4510,4510,0
|
|
20241104,142700,42698840,4510,4510,4510,4510,0
|
|
20241104,142600,42698840,4510,4510,4510,4510,0
|
|
20241104,142500,42698840,4510,4510,4510,4510,0
|
|
20241104,142400,42698840,4510,4510,4510,4510,0
|
|
20241104,142300,42698840,4510,4510,4510,4510,0
|
|
20241104,142200,42698840,4510,4510,4510,4510,0
|
|
20241104,142100,42698840,4510,4510,4510,4510,299
|
|
20241104,142000,41350350,4505,4505,4505,4505,1000
|
|
20241104,141900,36845350,4500,4500,4500,4500,611
|
|
20241104,141800,34095850,4500,4500,4500,4500,1
|
|
20241104,141700,34091350,4500,4500,4500,4500,1
|
|
20241104,141600,34086850,4495,4495,4495,4495,711
|
|
20241104,141500,30890905,4495,4495,4495,4495,0
|
|
20241104,141400,30890905,4495,4495,4495,4495,0
|
|
20241104,141300,30890905,4495,4495,4495,4495,0
|
|
20241104,141200,30890905,4495,4495,4495,4495,0
|
|
20241104,141100,30890905,4495,4495,4495,4495,1
|
|
20241104,141000,30886410,4495,4495,4495,4495,0
|
|
20241104,140900,30886410,4495,4495,4495,4495,2
|
|
20241104,140800,30877420,4495,4495,4495,4495,0
|
|
20241104,140700,30877420,4495,4495,4495,4495,1
|
|
20241104,140600,30872925,4495,4495,4495,4495,0
|
|
20241104,140500,30872925,4495,4495,4495,4495,0
|
|
20241104,140400,30872925,4495,4495,4495,4495,1
|
|
20241104,140300,30868430,4495,4495,4495,4495,0
|
|
20241104,140200,30868430,4495,4495,4495,4495,0
|
|
20241104,140100,30868430,4495,4495,4495,4495,0
|
|
20241104,140000,30868430,4495,4495,4495,4495,0
|
|
20241104,135900,30868430,4495,4495,4495,4495,0
|
|
20241104,135800,30868430,4495,4495,4495,4495,0
|
|
20241104,135700,30868430,4495,4495,4495,4495,0
|
|
20241104,135600,30868430,4495,4495,4495,4495,0
|
|
20241104,135500,30868430,4495,4495,4495,4495,0
|
|
20241104,135400,30868430,4495,4495,4495,4495,0
|
|
20241104,135300,30868430,4495,4495,4495,4495,0
|
|
20241104,135200,30868430,4495,4495,4495,4495,0
|
|
20241104,135100,30868430,4495,4495,4495,4495,0
|
|
20241104,135000,30868430,4495,4495,4495,4495,0
|
|
20241104,134900,30868430,4495,4495,4495,4495,0
|
|
20241104,134800,30868430,4495,4495,4495,4495,0
|
|
20241104,134700,30868430,4495,4495,4495,4495,1
|
|
20241104,134600,30863935,4495,4495,4495,4495,0
|
|
20241104,134500,30863935,4495,4495,4495,4495,0
|
|
20241104,134400,30863935,4495,4495,4495,4495,0
|
|
20241104,134300,30863935,4495,4495,4495,4495,0
|
|
20241104,134200,30863935,4495,4495,4495,4495,0
|
|
20241104,134100,30863935,4495,4495,4495,4495,0
|
|
20241104,134000,30863935,4495,4495,4495,4495,5
|
|
20241104,133900,30841460,4495,4495,4495,4495,0
|
|
20241104,133800,30841460,4495,4495,4495,4495,0
|
|
20241104,133700,30841460,4495,4495,4495,4495,0
|
|
20241104,133600,30841460,4495,4495,4495,4495,0
|
|
20241104,133500,30841460,4495,4495,4495,4495,1
|
|
20241104,133400,30836965,4495,4495,4495,4495,0
|
|
20241104,133300,30836965,4495,4495,4495,4495,1
|
|
20241104,133200,30832470,4495,4495,4495,4495,0
|
|
20241104,133100,30832470,4495,4495,4495,4495,0
|
|
20241104,133000,30832470,4495,4495,4495,4495,0
|
|
20241104,132900,30832470,4495,4495,4495,4495,0
|
|
20241104,132800,30832470,4495,4495,4495,4495,0
|
|
20241104,132700,30832470,4495,4495,4495,4495,0
|
|
20241104,132600,30832470,4495,4495,4495,4495,0
|
|
20241104,132500,30832470,4495,4495,4495,4495,0
|
|
20241104,132400,30832470,4495,4495,4495,4495,0
|
|
20241104,132300,30832470,4495,4495,4495,4495,0
|
|
20241104,132200,30832470,4495,4495,4495,4495,0
|
|
20241104,132100,30832470,4495,4495,4495,4495,0
|
|
20241104,132000,30832470,4495,4495,4495,4495,1
|
|
20241104,131900,30827975,4495,4495,4495,4495,0
|
|
20241104,131800,30827975,4495,4495,4495,4495,0
|
|
20241104,131700,30827975,4495,4495,4495,4495,0
|
|
20241104,131600,30827975,4495,4495,4495,4495,5
|
|
20241104,131500,30805500,4495,4495,4495,4495,10
|
|
20241104,131400,30760550,4495,4495,4495,4495,283
|
|
20241104,131300,29488465,4495,4495,4495,4495,10
|
|
20241104,131200,29443515,4495,4495,4495,4495,0
|
|
20241104,131100,29443515,4495,4495,4495,4495,0
|
|
20241104,131000,29443515,4495,4495,4495,4495,0
|
|
20241104,130900,29443515,4495,4495,4495,4495,6
|
|
20241104,130800,29416545,4500,4500,4500,4500,0
|
|
20241104,130700,29416545,4500,4500,4500,4500,0
|
|
20241104,130600,29416545,4500,4500,4500,4500,0
|
|
20241104,130500,29416545,4500,4500,4500,4500,0
|
|
20241104,130400,29416545,4500,4500,4500,4500,0
|
|
20241104,130300,29416545,4500,4500,4500,4500,0
|
|
20241104,130200,29416545,4500,4500,4500,4500,0
|
|
20241104,130100,29416545,4500,4495,4500,4495,120
|
|
20241104,130000,28876560,4500,4500,4500,4500,0
|
|
20241104,125900,28876560,4500,4500,4500,4500,0
|
|
20241104,125800,28876560,4500,4500,4500,4500,0
|
|
20241104,125700,28876560,4500,4500,4500,4500,0
|
|
20241104,125600,28876560,4500,4500,4500,4500,0
|
|
20241104,125500,28876560,4500,4500,4500,4500,0
|
|
20241104,125400,28876560,4500,4500,4500,4500,0
|
|
20241104,125300,28876560,4500,4500,4500,4500,0
|
|
20241104,125200,28876560,4500,4500,4500,4500,0
|
|
20241104,125100,28876560,4500,4500,4500,4500,50
|
|
20241104,125000,28651560,4500,4500,4500,4500,100
|
|
20241104,124900,28201560,4500,4500,4500,4500,0
|
|
20241104,124800,28201560,4500,4500,4500,4500,0
|
|
20241104,124700,28201560,4500,4500,4500,4500,0
|
|
20241104,124600,28201560,4500,4500,4500,4500,0
|
|
20241104,124500,28201560,4500,4500,4500,4500,0
|
|
20241104,124400,28201560,4500,4500,4500,4500,0
|
|
20241104,124300,28201560,4500,4500,4500,4500,0
|
|
20241104,124200,28201560,4500,4505,4505,4500,218
|
|
20241104,124100,27219720,4510,4510,4510,4510,0
|
|
20241104,124000,27219720,4510,4510,4510,4510,0
|
|
20241104,123900,27219720,4510,4510,4510,4510,0
|
|
20241104,123800,27219720,4510,4510,4510,4510,0
|
|
20241104,123700,27219720,4510,4510,4510,4510,0
|
|
20241104,123600,27219720,4510,4510,4510,4510,0
|
|
20241104,123500,27219720,4510,4510,4510,4510,0
|
|
20241104,123400,27219720,4510,4510,4510,4510,0
|
|
20241104,123300,27219720,4510,4510,4510,4510,0
|
|
20241104,123200,27219720,4510,4510,4510,4510,0
|
|
20241104,123100,27219720,4510,4510,4510,4510,0
|
|
20241104,123000,27219720,4510,4510,4510,4510,0
|
|
20241104,122900,27219720,4510,4510,4510,4510,0
|
|
20241104,122800,27219720,4510,4510,4510,4510,1
|
|
20241104,122700,27215210,4505,4505,4505,4505,0
|
|
20241104,122600,27215210,4505,4505,4505,4505,0
|
|
20241104,122500,27215210,4505,4505,4505,4505,0
|
|
20241104,122400,27215210,4505,4505,4505,4505,0
|
|
20241104,122300,27215210,4505,4505,4505,4505,3
|
|
20241104,122200,27201695,4505,4505,4505,4505,0
|
|
20241104,122100,27201695,4505,4505,4505,4505,0
|
|
20241104,122000,27201695,4505,4505,4505,4505,0
|
|
20241104,121900,27201695,4505,4505,4505,4505,0
|
|
20241104,121800,27201695,4505,4505,4505,4505,0
|
|
20241104,121700,27201695,4505,4505,4505,4505,0
|
|
20241104,121600,27201695,4505,4505,4505,4505,0
|
|
20241104,121500,27201695,4505,4510,4510,4505,14
|
|
20241104,121400,27138560,4510,4510,4510,4510,8
|
|
20241104,121300,27102480,4515,4515,4515,4515,0
|
|
20241104,121200,27102480,4515,4515,4515,4515,46
|
|
20241104,121100,26894790,4515,4515,4515,4515,0
|
|
20241104,121000,26894790,4515,4515,4515,4515,0
|
|
20241104,120900,26894790,4515,4515,4515,4515,0
|
|
20241104,120800,26894790,4515,4515,4515,4515,0
|
|
20241104,120700,26894790,4515,4515,4515,4515,0
|
|
20241104,120600,26894790,4515,4515,4515,4515,0
|
|
20241104,120500,26894790,4515,4515,4515,4515,0
|
|
20241104,120400,26894790,4515,4515,4515,4515,0
|
|
20241104,120300,26894790,4515,4515,4515,4515,0
|
|
20241104,120200,26894790,4515,4515,4515,4515,18
|
|
20241104,120100,26813520,4510,4510,4510,4510,0
|
|
20241104,120000,26813520,4510,4510,4510,4510,0
|
|
20241104,115900,26813520,4510,4510,4510,4510,0
|
|
20241104,115800,26813520,4510,4510,4510,4510,0
|
|
20241104,115700,26813520,4510,4515,4515,4510,34
|
|
20241104,115600,26660015,4515,4515,4515,4515,0
|
|
20241104,115500,26660015,4515,4515,4515,4515,147
|
|
20241104,115400,25996310,4515,4515,4515,4515,0
|
|
20241104,115300,25996310,4515,4515,4515,4515,101
|
|
20241104,115200,25540295,4515,4515,4515,4515,0
|
|
20241104,115100,25540295,4515,4515,4515,4515,0
|
|
20241104,115000,25540295,4515,4515,4515,4515,0
|
|
20241104,114900,25540295,4515,4515,4515,4515,0
|
|
20241104,114800,25540295,4515,4515,4515,4515,28
|
|
20241104,114700,25413875,4515,4515,4515,4515,0
|
|
20241104,114600,25413875,4515,4515,4515,4515,2
|
|
20241104,114500,25404845,4515,4515,4515,4515,0
|
|
20241104,114400,25404845,4515,4515,4515,4515,0
|
|
20241104,114300,25404845,4515,4515,4515,4515,56
|
|
20241104,114200,25152005,4515,4515,4515,4515,0
|
|
20241104,114100,25152005,4515,4515,4515,4515,19
|
|
20241104,114000,25066220,4510,4510,4510,4510,45
|
|
20241104,113900,24863270,4510,4510,4510,4510,0
|
|
20241104,113800,24863270,4510,4510,4510,4510,0
|
|
20241104,113700,24863270,4510,4510,4510,4510,0
|
|
20241104,113600,24863270,4510,4510,4510,4510,0
|
|
20241104,113500,24863270,4510,4505,4510,4505,42
|
|
20241104,113400,24673855,4505,4505,4505,4505,35
|
|
20241104,113300,24516180,4500,4500,4500,4500,0
|
|
20241104,113200,24516180,4500,4500,4500,4500,0
|
|
20241104,113100,24516180,4500,4500,4500,4500,0
|
|
20241104,113000,24516180,4500,4500,4500,4500,0
|
|
20241104,112900,24516180,4500,4500,4500,4500,0
|
|
20241104,112800,24516180,4500,4500,4500,4500,0
|
|
20241104,112700,24516180,4500,4500,4500,4500,0
|
|
20241104,112600,24516180,4500,4500,4500,4500,0
|
|
20241104,112500,24516180,4500,4500,4500,4500,14
|
|
20241104,112400,24453180,4500,4500,4500,4500,0
|
|
20241104,112300,24453180,4500,4500,4500,4500,0
|
|
20241104,112200,24453180,4500,4500,4500,4500,0
|
|
20241104,112100,24453180,4500,4500,4500,4500,1
|
|
20241104,112000,24448680,4500,4500,4500,4500,346
|
|
20241104,111900,22891680,4490,4500,4500,4490,37
|
|
20241104,111800,22725230,4500,4500,4500,4500,0
|
|
20241104,111700,22725230,4500,4500,4500,4500,101
|
|
20241104,111600,22270730,4500,4500,4500,4500,91
|
|
20241104,111500,21861230,4500,4500,4500,4500,0
|
|
20241104,111400,21861230,4500,4500,4500,4500,0
|
|
20241104,111300,21861230,4500,4500,4500,4500,0
|
|
20241104,111200,21861230,4500,4500,4500,4500,0
|
|
20241104,111100,21861230,4500,4500,4500,4500,0
|
|
20241104,111000,21861230,4500,4500,4500,4500,0
|
|
20241104,110900,21861230,4500,4500,4500,4500,51
|
|
20241104,110800,21631730,4500,4500,4500,4500,0
|
|
20241104,110700,21631730,4500,4500,4500,4500,0
|
|
20241104,110600,21631730,4500,4500,4500,4500,0
|
|
20241104,110500,21631730,4500,4500,4500,4500,0
|
|
20241104,110400,21631730,4500,4500,4500,4500,0
|
|
20241104,110300,21631730,4500,4500,4500,4500,10
|
|
20241104,110200,21586730,4500,4500,4500,4500,22
|
|
20241104,110100,21487730,4500,4500,4500,4500,0
|
|
20241104,110000,21487730,4500,4500,4500,4500,0
|
|
20241104,105900,21487730,4500,4500,4500,4500,0
|
|
20241104,105800,21487730,4500,4500,4500,4500,0
|
|
20241104,105700,21487730,4500,4500,4500,4500,10
|
|
20241104,105600,21442730,4500,4500,4500,4500,0
|
|
20241104,105500,21442730,4500,4500,4500,4500,0
|
|
20241104,105400,21442730,4500,4500,4500,4500,0
|
|
20241104,105300,21442730,4500,4500,4500,4500,0
|
|
20241104,105200,21442730,4500,4500,4500,4500,0
|
|
20241104,105100,21442730,4500,4500,4500,4500,15
|
|
20241104,105000,21375230,4500,4500,4500,4500,0
|
|
20241104,104900,21375230,4500,4500,4500,4500,0
|
|
20241104,104800,21375230,4500,4500,4500,4500,0
|
|
20241104,104700,21375230,4500,4500,4500,4500,0
|
|
20241104,104600,21375230,4500,4500,4500,4500,0
|
|
20241104,104500,21375230,4500,4500,4500,4500,10
|
|
20241104,104400,21330230,4500,4500,4500,4500,0
|
|
20241104,104300,21330230,4500,4500,4500,4500,9
|
|
20241104,104200,21289730,4475,4475,4475,4475,0
|
|
20241104,104100,21289730,4475,4475,4475,4475,0
|
|
20241104,104000,21289730,4475,4500,4500,4475,119
|
|
20241104,103900,20755005,4500,4480,4500,4470,2041
|
|
20241104,103800,11630750,4480,4500,4500,4480,33
|
|
20241104,103700,11482310,4500,4500,4500,4500,1
|
|
20241104,103600,11477810,4500,4500,4500,4500,0
|
|
20241104,103500,11477810,4500,4500,4500,4500,0
|
|
20241104,103400,11477810,4500,4500,4500,4500,0
|
|
20241104,103300,11477810,4500,4500,4500,4500,0
|
|
20241104,103200,11477810,4500,4500,4500,4500,0
|
|
20241104,103100,11477810,4500,4500,4500,4500,0
|
|
20241104,103000,11477810,4500,4500,4500,4500,0
|
|
20241104,102900,11477810,4500,4500,4500,4500,0
|
|
20241104,102800,11477810,4500,4500,4500,4500,0
|
|
20241104,102700,11477810,4500,4500,4500,4500,0
|
|
20241104,102600,11477810,4500,4500,4500,4500,0
|
|
20241104,102500,11477810,4500,4500,4500,4500,23
|
|
20241104,102400,11374310,4500,4500,4500,4500,25
|
|
20241104,102300,11261810,4500,4500,4500,4500,0
|
|
20241104,102200,11261810,4500,4500,4500,4500,0
|
|
20241104,102100,11261810,4500,4500,4500,4500,0
|
|
20241104,102000,11261810,4500,4500,4500,4500,0
|
|
20241104,101900,11261810,4500,4500,4500,4500,0
|
|
20241104,101800,11261810,4500,4500,4500,4500,0
|
|
20241104,101700,11261810,4500,4500,4500,4500,3
|
|
20241104,101600,11248310,4500,4485,4500,4485,210
|
|
20241104,101500,10306180,4485,4485,4485,4485,0
|
|
20241104,101400,10306180,4485,4485,4485,4485,0
|
|
20241104,101300,10306180,4485,4485,4485,4485,0
|
|
20241104,101200,10306180,4485,4485,4485,4485,0
|
|
20241104,101100,10306180,4485,4485,4485,4485,0
|
|
20241104,101000,10306180,4485,4485,4485,4485,0
|
|
20241104,100900,10306180,4485,4485,4485,4485,3
|
|
20241104,100800,10292725,4480,4480,4480,4480,0
|
|
20241104,100700,10292725,4480,4480,4480,4480,0
|
|
20241104,100600,10292725,4480,4480,4480,4480,0
|
|
20241104,100500,10292725,4480,4480,4480,4480,5
|
|
20241104,100400,10270325,4475,4475,4475,4475,6
|
|
20241104,100300,10243475,4470,4470,4470,4470,0
|
|
20241104,100200,10243475,4470,4470,4470,4470,4
|
|
20241104,100100,10225595,4470,4470,4470,4470,0
|
|
20241104,100000,10225595,4470,4465,4470,4465,10
|
|
20241104,095900,10180940,4460,4460,4460,4460,0
|
|
20241104,095800,10180940,4460,4460,4460,4460,0
|
|
20241104,095700,10180940,4460,4460,4460,4460,0
|
|
20241104,095600,10180940,4460,4460,4460,4460,0
|
|
20241104,095500,10180940,4460,4460,4460,4460,0
|
|
20241104,095400,10180940,4460,4460,4460,4460,285
|
|
20241104,095300,8909840,4460,4460,4460,4460,274
|
|
20241104,095200,7687800,4460,4460,4460,4460,0
|
|
20241104,095100,7687800,4460,4460,4460,4460,1
|
|
20241104,095000,7683340,4460,4460,4460,4460,0
|
|
20241104,094900,7683340,4460,4460,4460,4460,40
|
|
20241104,094800,7504940,4460,4460,4460,4460,0
|
|
20241104,094700,7504940,4460,4460,4460,4460,221
|
|
20241104,094600,6519280,4460,4460,4460,4460,0
|
|
20241104,094500,6519280,4460,4460,4460,4460,210
|
|
20241104,094400,5582680,4460,4460,4460,4460,1
|
|
20241104,094300,5578220,4460,4460,4460,4460,0
|
|
20241104,094200,5578220,4460,4460,4460,4460,0
|
|
20241104,094100,5578220,4460,4460,4460,4460,0
|
|
20241104,094000,5578220,4460,4460,4460,4460,1
|
|
20241104,093900,5573760,4465,4465,4465,4465,0
|
|
20241104,093800,5573760,4465,4465,4465,4465,0
|
|
20241104,093700,5573760,4465,4465,4465,4465,0
|
|
20241104,093600,5573760,4465,4465,4465,4465,1
|
|
20241104,093500,5569295,4430,4460,4460,4430,113
|
|
20241104,093400,5067570,4495,4495,4495,4495,0
|
|
20241104,093300,5067570,4495,4495,4495,4495,0
|
|
20241104,093200,5067570,4495,4460,4495,4440,325
|
|
20241104,093100,3618705,4490,4490,4490,4490,0
|
|
20241104,093000,3618705,4490,4490,4490,4490,0
|
|
20241104,092900,3618705,4490,4490,4490,4490,1
|
|
20241104,092800,3614215,4495,4495,4495,4495,0
|
|
20241104,092700,3614215,4495,4495,4495,4495,0
|
|
20241104,092600,3614215,4495,4495,4495,4495,0
|
|
20241104,092500,3614215,4495,4495,4495,4495,0
|
|
20241104,092400,3614215,4495,4495,4495,4495,0
|
|
20241104,092300,3614215,4495,4495,4495,4495,0
|
|
20241104,092200,3614215,4495,4495,4495,4495,0
|
|
20241104,092100,3614215,4495,4495,4495,4495,0
|
|
20241104,092000,3614215,4495,4495,4495,4495,1
|
|
20241104,091900,3609720,4495,4495,4495,4495,0
|
|
20241104,091800,3609720,4495,4495,4495,4495,0
|
|
20241104,091700,3609720,4495,4495,4495,4495,0
|
|
20241104,091600,3609720,4495,4495,4495,4495,0
|
|
20241104,091500,3609720,4495,4495,4495,4495,0
|
|
20241104,091400,3609720,4495,4495,4495,4495,0
|
|
20241104,091300,3609720,4495,4495,4495,4495,0
|
|
20241104,091200,3609720,4495,4495,4495,4495,2
|
|
20241104,091100,3600730,4495,4495,4495,4495,0
|
|
20241104,091000,3600730,4495,4495,4495,4495,0
|
|
20241104,090900,3600730,4495,4495,4495,4495,0
|
|
20241104,090800,3600730,4495,4495,4495,4495,0
|
|
20241104,090700,3600730,4495,4495,4495,4495,1
|
|
20241104,090600,3596235,4455,4455,4455,4455,0
|
|
20241104,090500,3596235,4455,4470,4470,4455,252
|
|
20241104,090400,2470970,4495,4495,4495,4495,293
|
|
20241104,090300,1153935,4495,4495,4495,4495,21
|
|
20241104,090200,1059540,4495,4495,4495,4495,0
|
|
20241104,090100,1059540,4495,4495,4495,4495,0
|
|
20241104,090000,1059540,4495,4470,4495,4470,237
|