652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,194900,136733570,8560,8560,8560,8560,399
|
|
20241104,194800,136733570,8560,8560,8560,8560,0
|
|
20241104,194700,136733570,8560,8560,8560,8560,0
|
|
20241104,194600,136733570,8560,8560,8560,8560,0
|
|
20241104,194500,136733570,8560,8560,8560,8560,0
|
|
20241104,194400,136733570,8560,8560,8560,8560,0
|
|
20241104,194300,136733570,8560,8560,8560,8560,0
|
|
20241104,194200,136733570,8560,8560,8560,8560,0
|
|
20241104,194100,136733570,8560,8560,8560,8560,0
|
|
20241104,194000,136733570,8560,8560,8560,8560,0
|
|
20241104,193900,136733570,8560,8560,8560,8560,0
|
|
20241104,193800,136733570,8560,8560,8560,8560,0
|
|
20241104,193700,136733570,8560,8560,8560,8560,0
|
|
20241104,193600,136733570,8560,8560,8560,8560,0
|
|
20241104,193500,136733570,8560,8560,8560,8560,0
|
|
20241104,193400,136733570,8560,8560,8560,8560,0
|
|
20241104,193300,136733570,8560,8560,8560,8560,0
|
|
20241104,193200,136733570,8560,8560,8560,8560,0
|
|
20241104,193100,136733570,8560,8560,8560,8560,0
|
|
20241104,193000,136733570,8560,8560,8560,8560,0
|
|
20241104,192900,136733570,8560,8560,8560,8560,0
|
|
20241104,192800,136733570,8560,8560,8560,8560,0
|
|
20241104,192700,136733570,8560,8560,8560,8560,0
|
|
20241104,192600,136733570,8560,8560,8560,8560,0
|
|
20241104,192500,136733570,8560,8560,8560,8560,0
|
|
20241104,192400,136733570,8560,8560,8560,8560,0
|
|
20241104,192300,136733570,8560,8560,8560,8560,0
|
|
20241104,192200,136733570,8560,8560,8560,8560,0
|
|
20241104,192100,136733570,8560,8560,8560,8560,0
|
|
20241104,192000,136733570,8560,8560,8560,8560,0
|
|
20241104,191900,136733570,8560,8560,8560,8560,399
|
|
20241104,191800,136733570,8560,8560,8560,8560,0
|
|
20241104,191700,136733570,8560,8560,8560,8560,0
|
|
20241104,191600,136733570,8560,8560,8560,8560,0
|
|
20241104,191500,136733570,8560,8560,8560,8560,0
|
|
20241104,191400,136733570,8560,8560,8560,8560,0
|
|
20241104,191300,136733570,8560,8560,8560,8560,0
|
|
20241104,191200,136733570,8560,8560,8560,8560,0
|
|
20241104,191100,136733570,8560,8560,8560,8560,0
|
|
20241104,191000,136733570,8560,8560,8560,8560,0
|
|
20241104,190900,136733570,8560,8560,8560,8560,0
|
|
20241104,190800,136733570,8560,8560,8560,8560,0
|
|
20241104,190700,136733570,8560,8560,8560,8560,0
|
|
20241104,190600,136733570,8560,8560,8560,8560,0
|
|
20241104,190500,136733570,8560,8560,8560,8560,0
|
|
20241104,190400,136733570,8560,8560,8560,8560,0
|
|
20241104,190300,136733570,8560,8560,8560,8560,0
|
|
20241104,190200,136733570,8560,8560,8560,8560,0
|
|
20241104,190100,136733570,8560,8560,8560,8560,0
|
|
20241104,190000,136733570,8560,8560,8560,8560,0
|
|
20241104,185900,136733570,8560,8560,8560,8560,0
|
|
20241104,185800,136733570,8560,8560,8560,8560,0
|
|
20241104,185700,136733570,8560,8560,8560,8560,0
|
|
20241104,185600,136733570,8560,8560,8560,8560,0
|
|
20241104,185500,136733570,8560,8560,8560,8560,0
|
|
20241104,185400,136733570,8560,8560,8560,8560,0
|
|
20241104,185300,136733570,8560,8560,8560,8560,0
|
|
20241104,185200,136733570,8560,8560,8560,8560,0
|
|
20241104,185100,136733570,8560,8560,8560,8560,0
|
|
20241104,185000,136733570,8560,8560,8560,8560,0
|
|
20241104,184900,136733570,8560,8560,8560,8560,399
|
|
20241104,184800,136733570,8560,8560,8560,8560,0
|
|
20241104,184700,136733570,8560,8560,8560,8560,0
|
|
20241104,184600,136733570,8560,8560,8560,8560,0
|
|
20241104,184500,136733570,8560,8560,8560,8560,0
|
|
20241104,184400,136733570,8560,8560,8560,8560,0
|
|
20241104,184300,136733570,8560,8560,8560,8560,0
|
|
20241104,184200,136733570,8560,8560,8560,8560,0
|
|
20241104,184100,136733570,8560,8560,8560,8560,0
|
|
20241104,184000,136733570,8560,8560,8560,8560,0
|
|
20241104,183900,136733570,8560,8560,8560,8560,0
|
|
20241104,183800,136733570,8560,8560,8560,8560,0
|
|
20241104,183700,136733570,8560,8560,8560,8560,0
|
|
20241104,183600,136733570,8560,8560,8560,8560,0
|
|
20241104,183500,136733570,8560,8560,8560,8560,0
|
|
20241104,183400,136733570,8560,8560,8560,8560,0
|
|
20241104,183300,136733570,8560,8560,8560,8560,0
|
|
20241104,183200,136733570,8560,8560,8560,8560,0
|
|
20241104,183100,136733570,8560,8560,8560,8560,0
|
|
20241104,183000,136733570,8560,8560,8560,8560,0
|
|
20241104,182900,136733570,8560,8560,8560,8560,0
|
|
20241104,182800,136733570,8560,8560,8560,8560,0
|
|
20241104,182700,136733570,8560,8560,8560,8560,0
|
|
20241104,182600,136733570,8560,8560,8560,8560,0
|
|
20241104,182500,136733570,8560,8560,8560,8560,0
|
|
20241104,182400,136733570,8560,8560,8560,8560,0
|
|
20241104,182300,136733570,8560,8560,8560,8560,0
|
|
20241104,182200,136733570,8560,8560,8560,8560,0
|
|
20241104,182100,136733570,8560,8560,8560,8560,0
|
|
20241104,182000,136733570,8560,8560,8560,8560,0
|
|
20241104,181900,136733570,8560,8560,8560,8560,399
|
|
20241104,181800,136733570,8560,8560,8560,8560,0
|
|
20241104,181700,136733570,8560,8560,8560,8560,0
|
|
20241104,181600,136733570,8560,8560,8560,8560,0
|
|
20241104,181500,136733570,8560,8560,8560,8560,0
|
|
20241104,181400,136733570,8560,8560,8560,8560,0
|
|
20241104,181300,136733570,8560,8560,8560,8560,0
|
|
20241104,181200,136733570,8560,8560,8560,8560,0
|
|
20241104,181100,136733570,8560,8560,8560,8560,0
|
|
20241104,181000,136733570,8560,8560,8560,8560,0
|
|
20241104,180900,136733570,8560,8560,8560,8560,0
|
|
20241104,180800,136733570,8560,8560,8560,8560,0
|
|
20241104,180700,136733570,8560,8560,8560,8560,0
|
|
20241104,180600,136733570,8560,8560,8560,8560,0
|
|
20241104,180500,136733570,8560,8560,8560,8560,0
|
|
20241104,180400,136733570,8560,8560,8560,8560,0
|
|
20241104,180300,136733570,8560,8560,8560,8560,0
|
|
20241104,180200,136733570,8560,8560,8560,8560,0
|
|
20241104,180100,136733570,8560,8560,8560,8560,0
|
|
20241104,180000,136733570,8560,8560,8560,8560,0
|
|
20241104,175900,136733570,8560,8560,8560,8560,0
|
|
20241104,175800,136733570,8560,8560,8560,8560,0
|
|
20241104,175700,136733570,8560,8560,8560,8560,0
|
|
20241104,175600,136733570,8560,8560,8560,8560,0
|
|
20241104,175500,136733570,8560,8560,8560,8560,0
|
|
20241104,175400,136733570,8560,8560,8560,8560,0
|
|
20241104,175300,136733570,8560,8560,8560,8560,0
|
|
20241104,175200,136733570,8560,8560,8560,8560,0
|
|
20241104,175100,136733570,8560,8560,8560,8560,0
|
|
20241104,175000,136733570,8560,8560,8560,8560,0
|
|
20241104,174900,136733570,8560,8560,8560,8560,399
|
|
20241104,174800,136733570,8560,8560,8560,8560,0
|
|
20241104,174700,136733570,8560,8560,8560,8560,0
|
|
20241104,174600,136733570,8560,8560,8560,8560,0
|
|
20241104,174500,136733570,8560,8560,8560,8560,0
|
|
20241104,174400,136733570,8560,8560,8560,8560,0
|
|
20241104,174300,136733570,8560,8560,8560,8560,0
|
|
20241104,174200,136733570,8560,8560,8560,8560,0
|
|
20241104,174100,136733570,8560,8560,8560,8560,0
|
|
20241104,174000,136733570,8560,8560,8560,8560,0
|
|
20241104,173900,136733570,8560,8560,8560,8560,0
|
|
20241104,173800,136733570,8560,8560,8560,8560,0
|
|
20241104,173700,136733570,8560,8560,8560,8560,0
|
|
20241104,173600,136733570,8560,8560,8560,8560,0
|
|
20241104,173500,136733570,8560,8560,8560,8560,0
|
|
20241104,173400,136733570,8560,8560,8560,8560,0
|
|
20241104,173300,136733570,8560,8560,8560,8560,0
|
|
20241104,173200,136733570,8560,8560,8560,8560,0
|
|
20241104,173100,136733570,8560,8560,8560,8560,0
|
|
20241104,173000,136733570,8560,8560,8560,8560,0
|
|
20241104,172900,136733570,8560,8560,8560,8560,0
|
|
20241104,172800,136733570,8560,8560,8560,8560,0
|
|
20241104,172700,136733570,8560,8560,8560,8560,0
|
|
20241104,172600,136733570,8560,8560,8560,8560,0
|
|
20241104,172500,136733570,8560,8560,8560,8560,0
|
|
20241104,172400,136733570,8560,8560,8560,8560,0
|
|
20241104,172300,136733570,8560,8560,8560,8560,0
|
|
20241104,172200,136733570,8560,8560,8560,8560,0
|
|
20241104,172100,136733570,8560,8560,8560,8560,0
|
|
20241104,172000,136733570,8560,8560,8560,8560,0
|
|
20241104,171900,136733570,8560,8560,8560,8560,399
|
|
20241104,171800,136733570,8560,8560,8560,8560,0
|
|
20241104,171700,136733570,8560,8560,8560,8560,0
|
|
20241104,171600,136733570,8560,8560,8560,8560,0
|
|
20241104,171500,136733570,8560,8560,8560,8560,0
|
|
20241104,171400,136733570,8560,8560,8560,8560,0
|
|
20241104,171300,136733570,8560,8560,8560,8560,0
|
|
20241104,171200,136733570,8560,8560,8560,8560,0
|
|
20241104,171100,136733570,8560,8560,8560,8560,0
|
|
20241104,171000,136733570,8560,8560,8560,8560,0
|
|
20241104,170900,136733570,8560,8560,8560,8560,0
|
|
20241104,170800,136733570,8560,8560,8560,8560,0
|
|
20241104,170700,136733570,8560,8560,8560,8560,0
|
|
20241104,170600,136733570,8560,8560,8560,8560,0
|
|
20241104,170500,136733570,8560,8560,8560,8560,0
|
|
20241104,170400,136733570,8560,8560,8560,8560,0
|
|
20241104,170300,136733570,8560,8560,8560,8560,0
|
|
20241104,170200,136733570,8560,8560,8560,8560,0
|
|
20241104,170100,136733570,8560,8560,8560,8560,0
|
|
20241104,170000,136733570,8560,8560,8560,8560,0
|
|
20241104,165900,136733570,8560,8560,8560,8560,0
|
|
20241104,165800,136733570,8560,8560,8560,8560,0
|
|
20241104,165700,136733570,8560,8560,8560,8560,0
|
|
20241104,165600,136733570,8560,8560,8560,8560,0
|
|
20241104,165500,136733570,8560,8560,8560,8560,0
|
|
20241104,165400,136733570,8560,8560,8560,8560,0
|
|
20241104,165300,136733570,8560,8560,8560,8560,0
|
|
20241104,165200,136733570,8560,8560,8560,8560,0
|
|
20241104,165100,136733570,8560,8560,8560,8560,0
|
|
20241104,165000,136733570,8560,8560,8560,8560,0
|
|
20241104,164900,136733570,8560,8560,8560,8560,399
|
|
20241104,164800,136733570,8560,8560,8560,8560,0
|
|
20241104,164700,136733570,8560,8560,8560,8560,0
|
|
20241104,164600,136733570,8560,8560,8560,8560,0
|
|
20241104,164500,136733570,8560,8560,8560,8560,0
|
|
20241104,164400,136733570,8560,8560,8560,8560,0
|
|
20241104,164300,136733570,8560,8560,8560,8560,0
|
|
20241104,164200,136733570,8560,8560,8560,8560,0
|
|
20241104,164100,136733570,8560,8560,8560,8560,0
|
|
20241104,164000,136733570,8560,8560,8560,8560,0
|
|
20241104,163900,136733570,8560,8560,8560,8560,0
|
|
20241104,163800,136733570,8560,8560,8560,8560,0
|
|
20241104,163700,136733570,8560,8560,8560,8560,0
|
|
20241104,163600,136733570,8560,8560,8560,8560,0
|
|
20241104,163500,136733570,8560,8560,8560,8560,0
|
|
20241104,163400,136733570,8560,8560,8560,8560,0
|
|
20241104,163300,136733570,8560,8560,8560,8560,0
|
|
20241104,163200,136733570,8560,8560,8560,8560,0
|
|
20241104,163100,136733570,8560,8560,8560,8560,0
|
|
20241104,163000,136733570,8560,8560,8560,8560,0
|
|
20241104,162900,136733570,8560,8560,8560,8560,0
|
|
20241104,162800,136733570,8560,8560,8560,8560,0
|
|
20241104,162700,136733570,8560,8560,8560,8560,0
|
|
20241104,162600,136733570,8560,8560,8560,8560,0
|
|
20241104,162500,136733570,8560,8560,8560,8560,0
|
|
20241104,162400,136733570,8560,8560,8560,8560,0
|
|
20241104,162300,136733570,8560,8560,8560,8560,0
|
|
20241104,162200,136733570,8560,8560,8560,8560,0
|
|
20241104,162100,136733570,8560,8560,8560,8560,0
|
|
20241104,162000,136733570,8560,8560,8560,8560,0
|
|
20241104,161900,136733570,8560,8560,8560,8560,399
|
|
20241104,161800,136733570,8560,8560,8560,8560,0
|
|
20241104,161700,136733570,8560,8560,8560,8560,0
|
|
20241104,161600,136733570,8560,8560,8560,8560,0
|
|
20241104,161500,136733570,8560,8560,8560,8560,0
|
|
20241104,161400,136733570,8560,8560,8560,8560,0
|
|
20241104,161300,136733570,8560,8560,8560,8560,0
|
|
20241104,161200,136733570,8560,8560,8560,8560,0
|
|
20241104,161100,136733570,8560,8560,8560,8560,0
|
|
20241104,161000,136733570,8560,8560,8560,8560,0
|
|
20241104,160900,136733570,8560,8560,8560,8560,0
|
|
20241104,160800,136733570,8560,8560,8560,8560,0
|
|
20241104,160700,136733570,8560,8560,8560,8560,0
|
|
20241104,160600,136733570,8560,8560,8560,8560,0
|
|
20241104,160500,136733570,8560,8560,8560,8560,0
|
|
20241104,160400,136733570,8560,8560,8560,8560,0
|
|
20241104,160300,136733570,8560,8560,8560,8560,0
|
|
20241104,160200,136733570,8560,8560,8560,8560,0
|
|
20241104,160100,136733570,8560,8560,8560,8560,0
|
|
20241104,160000,136733570,8560,8560,8560,8560,0
|
|
20241104,155900,136733570,8560,8560,8560,8560,0
|
|
20241104,155800,136733570,8560,8560,8560,8560,0
|
|
20241104,155700,136733570,8560,8560,8560,8560,0
|
|
20241104,155600,136733570,8560,8560,8560,8560,0
|
|
20241104,155500,136733570,8560,8560,8560,8560,0
|
|
20241104,155400,136733570,8560,8560,8560,8560,0
|
|
20241104,155300,136733570,8560,8560,8560,8560,0
|
|
20241104,155200,136733570,8560,8560,8560,8560,0
|
|
20241104,155100,136733570,8560,8560,8560,8560,0
|
|
20241104,155000,136733570,8560,8560,8560,8560,0
|
|
20241104,154900,136733570,8560,8560,8560,8560,399
|
|
20241104,154800,136733570,8560,8560,8560,8560,0
|
|
20241104,154700,136733570,8560,8560,8560,8560,0
|
|
20241104,154600,136733570,8560,8560,8560,8560,0
|
|
20241104,154500,136733570,8560,8560,8560,8560,0
|
|
20241104,154400,136733570,8560,8560,8560,8560,0
|
|
20241104,154300,136733570,8560,8560,8560,8560,0
|
|
20241104,154200,136733570,8560,8560,8560,8560,0
|
|
20241104,154100,136733570,8560,8560,8560,8560,0
|
|
20241104,154000,136733570,8560,8560,8560,8560,0
|
|
20241104,153900,136733570,8560,8560,8560,8560,0
|
|
20241104,153800,136733570,8560,8560,8560,8560,0
|
|
20241104,153700,136733570,8560,8560,8560,8560,0
|
|
20241104,153600,136733570,8560,8560,8560,8560,0
|
|
20241104,153500,136733570,8560,8560,8560,8560,0
|
|
20241104,153400,136733570,8560,8560,8560,8560,0
|
|
20241104,153300,136733570,8560,8560,8560,8560,0
|
|
20241104,153200,136733570,8560,8560,8560,8560,0
|
|
20241104,153100,136733570,8560,8560,8560,8560,0
|
|
20241104,153000,136733570,8560,8560,8560,8560,399
|
|
20241104,152900,133318130,8580,8580,8580,8580,0
|
|
20241104,152800,133318130,8580,8580,8580,8580,0
|
|
20241104,152700,133318130,8580,8580,8580,8580,0
|
|
20241104,152600,133318130,8580,8580,8580,8580,0
|
|
20241104,152500,133318130,8580,8580,8580,8580,0
|
|
20241104,152400,133318130,8580,8580,8580,8580,0
|
|
20241104,152300,133318130,8580,8580,8580,8580,0
|
|
20241104,152200,133318130,8580,8580,8580,8580,0
|
|
20241104,152100,133318130,8580,8580,8580,8580,0
|
|
20241104,152000,133318130,8580,8580,8580,8580,0
|
|
20241104,151900,133318130,8580,8590,8590,8580,241
|
|
20241104,151800,131250140,8620,8590,8620,8590,13
|
|
20241104,151700,131138440,8580,8580,8580,8580,389
|
|
20241104,151600,127800820,8580,8580,8580,8580,0
|
|
20241104,151500,127800820,8580,8590,8590,8580,73
|
|
20241104,151400,127173800,8580,8580,8580,8580,0
|
|
20241104,151300,127173800,8580,8580,8580,8580,19
|
|
20241104,151200,127010780,8650,8650,8650,8650,0
|
|
20241104,151100,127010780,8650,8650,8650,8650,1
|
|
20241104,151000,127002130,8600,8600,8600,8600,0
|
|
20241104,150900,127002130,8600,8600,8600,8600,500
|
|
20241104,150800,122702130,8600,8600,8600,8600,5
|
|
20241104,150700,122659130,8590,8590,8590,8590,0
|
|
20241104,150600,122659130,8590,8590,8590,8590,23
|
|
20241104,150500,122461560,8600,8600,8600,8600,0
|
|
20241104,150400,122461560,8600,8600,8600,8600,0
|
|
20241104,150300,122461560,8600,8600,8600,8600,194
|
|
20241104,150200,120793160,8600,8600,8600,8600,275
|
|
20241104,150100,118428160,8600,8600,8600,8600,0
|
|
20241104,150000,118428160,8600,8600,8600,8600,0
|
|
20241104,145900,118428160,8600,8610,8610,8600,3516
|
|
20241104,145800,88166010,8620,8630,8630,8620,480
|
|
20241104,145700,84025910,8640,8640,8640,8640,100
|
|
20241104,145600,83161910,8690,8690,8690,8690,0
|
|
20241104,145500,83161910,8690,8690,8690,8690,0
|
|
20241104,145400,83161910,8690,8690,8690,8690,0
|
|
20241104,145300,83161910,8690,8690,8690,8690,0
|
|
20241104,145200,83161910,8690,8690,8690,8690,0
|
|
20241104,145100,83161910,8690,8690,8690,8690,0
|
|
20241104,145000,83161910,8690,8690,8690,8690,0
|
|
20241104,144900,83161910,8690,8690,8690,8690,0
|
|
20241104,144800,83161910,8690,8690,8690,8690,0
|
|
20241104,144700,83161910,8690,8690,8690,8690,106
|
|
20241104,144600,82240770,8690,8690,8690,8690,0
|
|
20241104,144500,82240770,8690,8690,8690,8690,100
|
|
20241104,144400,81371770,8690,8690,8690,8690,0
|
|
20241104,144300,81371770,8690,8690,8690,8690,0
|
|
20241104,144200,81371770,8690,8690,8690,8690,0
|
|
20241104,144100,81371770,8690,8690,8690,8690,0
|
|
20241104,144000,81371770,8690,8670,8690,8670,200
|
|
20241104,143900,79634540,8670,8670,8670,8670,0
|
|
20241104,143800,79634540,8670,8670,8670,8670,0
|
|
20241104,143700,79634540,8670,8670,8670,8670,0
|
|
20241104,143600,79634540,8670,8670,8670,8670,0
|
|
20241104,143500,79634540,8670,8670,8670,8670,0
|
|
20241104,143400,79634540,8670,8670,8670,8670,0
|
|
20241104,143300,79634540,8670,8670,8670,8670,0
|
|
20241104,143200,79634540,8670,8670,8670,8670,0
|
|
20241104,143100,79634540,8670,8670,8670,8670,0
|
|
20241104,143000,79634540,8670,8670,8670,8670,0
|
|
20241104,142900,79634540,8670,8670,8670,8670,48
|
|
20241104,142800,79218380,8610,8610,8610,8610,0
|
|
20241104,142700,79218380,8610,8610,8610,8610,0
|
|
20241104,142600,79218380,8610,8610,8610,8610,0
|
|
20241104,142500,79218380,8610,8610,8610,8610,0
|
|
20241104,142400,79218380,8610,8610,8610,8610,0
|
|
20241104,142300,79218380,8610,8610,8610,8610,0
|
|
20241104,142200,79218380,8610,8610,8610,8610,0
|
|
20241104,142100,79218380,8610,8610,8610,8610,0
|
|
20241104,142000,79218380,8610,8610,8610,8610,0
|
|
20241104,141900,79218380,8610,8610,8610,8610,0
|
|
20241104,141800,79218380,8610,8610,8610,8610,0
|
|
20241104,141700,79218380,8610,8610,8610,8610,0
|
|
20241104,141600,79218380,8610,8610,8610,8610,0
|
|
20241104,141500,79218380,8610,8610,8610,8610,0
|
|
20241104,141400,79218380,8610,8610,8610,8610,0
|
|
20241104,141300,79218380,8610,8610,8610,8610,0
|
|
20241104,141200,79218380,8610,8610,8610,8610,2
|
|
20241104,141100,79201160,8610,8610,8610,8610,0
|
|
20241104,141000,79201160,8610,8610,8610,8610,0
|
|
20241104,140900,79201160,8610,8610,8610,8610,0
|
|
20241104,140800,79201160,8610,8610,8610,8610,0
|
|
20241104,140700,79201160,8610,8610,8610,8610,0
|
|
20241104,140600,79201160,8610,8610,8610,8610,0
|
|
20241104,140500,79201160,8610,8610,8610,8610,0
|
|
20241104,140400,79201160,8610,8610,8610,8610,10
|
|
20241104,140300,79115060,8610,8610,8610,8610,0
|
|
20241104,140200,79115060,8610,8610,8610,8610,0
|
|
20241104,140100,79115060,8610,8630,8630,8610,1019
|
|
20241104,140000,70337970,8680,8680,8680,8680,0
|
|
20241104,135900,70337970,8680,8680,8680,8680,0
|
|
20241104,135800,70337970,8680,8680,8680,8680,0
|
|
20241104,135700,70337970,8680,8680,8680,8680,0
|
|
20241104,135600,70337970,8680,8680,8680,8680,0
|
|
20241104,135500,70337970,8680,8680,8680,8680,1
|
|
20241104,135400,70329290,8630,8630,8630,8630,0
|
|
20241104,135300,70329290,8630,8630,8630,8630,0
|
|
20241104,135200,70329290,8630,8630,8630,8630,0
|
|
20241104,135100,70329290,8630,8630,8630,8630,0
|
|
20241104,135000,70329290,8630,8630,8630,8630,0
|
|
20241104,134900,70329290,8630,8630,8630,8630,6
|
|
20241104,134800,70277510,8640,8640,8640,8640,0
|
|
20241104,134700,70277510,8640,8640,8640,8640,0
|
|
20241104,134600,70277510,8640,8640,8640,8640,0
|
|
20241104,134500,70277510,8640,8640,8640,8640,0
|
|
20241104,134400,70277510,8640,8640,8640,8640,0
|
|
20241104,134300,70277510,8640,8640,8640,8640,0
|
|
20241104,134200,70277510,8640,8650,8650,8640,92
|
|
20241104,134100,69482320,8650,8650,8650,8650,0
|
|
20241104,134000,69482320,8650,8650,8650,8650,0
|
|
20241104,133900,69482320,8650,8650,8650,8650,0
|
|
20241104,133800,69482320,8650,8650,8650,8650,0
|
|
20241104,133700,69482320,8650,8650,8650,8650,0
|
|
20241104,133600,69482320,8650,8650,8650,8650,0
|
|
20241104,133500,69482320,8650,8650,8650,8650,0
|
|
20241104,133400,69482320,8650,8650,8650,8650,0
|
|
20241104,133300,69482320,8650,8650,8650,8650,0
|
|
20241104,133200,69482320,8650,8650,8650,8650,0
|
|
20241104,133100,69482320,8650,8650,8650,8650,0
|
|
20241104,133000,69482320,8650,8650,8650,8650,0
|
|
20241104,132900,69482320,8650,8650,8650,8650,0
|
|
20241104,132800,69482320,8650,8650,8650,8650,0
|
|
20241104,132700,69482320,8650,8650,8650,8650,0
|
|
20241104,132600,69482320,8650,8650,8650,8650,0
|
|
20241104,132500,69482320,8650,8650,8650,8650,0
|
|
20241104,132400,69482320,8650,8650,8650,8650,129
|
|
20241104,132300,68366470,8650,8650,8650,8650,0
|
|
20241104,132200,68366470,8650,8650,8650,8650,0
|
|
20241104,132100,68366470,8650,8650,8650,8650,0
|
|
20241104,132000,68366470,8650,8650,8650,8650,0
|
|
20241104,131900,68366470,8650,8650,8650,8650,0
|
|
20241104,131800,68366470,8650,8650,8650,8650,0
|
|
20241104,131700,68366470,8650,8650,8650,8650,0
|
|
20241104,131600,68366470,8650,8650,8650,8650,0
|
|
20241104,131500,68366470,8650,8650,8650,8650,0
|
|
20241104,131400,68366470,8650,8650,8650,8650,0
|
|
20241104,131300,68366470,8650,8650,8650,8650,316
|
|
20241104,131200,65633070,8660,8660,8660,8660,0
|
|
20241104,131100,65633070,8660,8660,8660,8660,0
|
|
20241104,131000,65633070,8660,8660,8660,8660,200
|
|
20241104,130900,63901070,8660,8660,8660,8660,0
|
|
20241104,130800,63901070,8660,8660,8660,8660,0
|
|
20241104,130700,63901070,8660,8660,8660,8660,0
|
|
20241104,130600,63901070,8660,8660,8660,8660,0
|
|
20241104,130500,63901070,8660,8660,8660,8660,0
|
|
20241104,130400,63901070,8660,8660,8660,8660,1
|
|
20241104,130300,63892410,8660,8660,8660,8660,2
|
|
20241104,130200,63875090,8660,8660,8660,8660,100
|
|
20241104,130100,63009090,8660,8660,8660,8660,0
|
|
20241104,130000,63009090,8660,8660,8660,8660,147
|
|
20241104,125900,61736070,8660,8660,8660,8660,0
|
|
20241104,125800,61736070,8660,8660,8660,8660,0
|
|
20241104,125700,61736070,8660,8660,8660,8660,1
|
|
20241104,125600,61727410,8660,8660,8660,8660,0
|
|
20241104,125500,61727410,8660,8660,8660,8660,0
|
|
20241104,125400,61727410,8660,8660,8660,8660,0
|
|
20241104,125300,61727410,8660,8660,8660,8660,0
|
|
20241104,125200,61727410,8660,8660,8660,8660,50
|
|
20241104,125100,61294410,8650,8650,8650,8650,0
|
|
20241104,125000,61294410,8650,8650,8650,8650,0
|
|
20241104,124900,61294410,8650,8650,8650,8650,0
|
|
20241104,124800,61294410,8650,8650,8650,8650,174
|
|
20241104,124700,59789310,8660,8660,8660,8660,0
|
|
20241104,124600,59789310,8660,8660,8660,8660,0
|
|
20241104,124500,59789310,8660,8660,8660,8660,0
|
|
20241104,124400,59789310,8660,8670,8670,8660,446
|
|
20241104,124300,55926540,8670,8670,8670,8670,0
|
|
20241104,124200,55926540,8670,8670,8670,8670,0
|
|
20241104,124100,55926540,8670,8670,8670,8670,0
|
|
20241104,124000,55926540,8670,8670,8670,8670,0
|
|
20241104,123900,55926540,8670,8670,8670,8670,0
|
|
20241104,123800,55926540,8670,8670,8670,8670,258
|
|
20241104,123700,53689680,8670,8670,8670,8670,0
|
|
20241104,123600,53689680,8670,8670,8670,8670,0
|
|
20241104,123500,53689680,8670,8670,8670,8670,0
|
|
20241104,123400,53689680,8670,8670,8670,8670,0
|
|
20241104,123300,53689680,8670,8670,8670,8670,0
|
|
20241104,123200,53689680,8670,8670,8670,8670,0
|
|
20241104,123100,53689680,8670,8670,8670,8670,25
|
|
20241104,123000,53472930,8670,8670,8670,8670,0
|
|
20241104,122900,53472930,8670,8670,8670,8670,0
|
|
20241104,122800,53472930,8670,8670,8670,8670,0
|
|
20241104,122700,53472930,8670,8670,8670,8670,0
|
|
20241104,122600,53472930,8670,8670,8670,8670,0
|
|
20241104,122500,53472930,8670,8670,8670,8670,0
|
|
20241104,122400,53472930,8670,8670,8670,8670,0
|
|
20241104,122300,53472930,8670,8700,8700,8670,97
|
|
20241104,122200,52630530,8700,8700,8700,8700,0
|
|
20241104,122100,52630530,8700,8700,8700,8700,0
|
|
20241104,122000,52630530,8700,8700,8700,8700,0
|
|
20241104,121900,52630530,8700,8700,8700,8700,0
|
|
20241104,121800,52630530,8700,8700,8700,8700,0
|
|
20241104,121700,52630530,8700,8700,8700,8700,4
|
|
20241104,121600,52595730,8700,8700,8700,8700,20
|
|
20241104,121500,52421730,8700,8700,8700,8700,0
|
|
20241104,121400,52421730,8700,8700,8700,8700,0
|
|
20241104,121300,52421730,8700,8700,8700,8700,0
|
|
20241104,121200,52421730,8700,8700,8700,8700,0
|
|
20241104,121100,52421730,8700,8700,8700,8700,20
|
|
20241104,121000,52247730,8700,8700,8700,8700,1
|
|
20241104,120900,52239030,8700,8700,8700,8700,1
|
|
20241104,120800,52230330,8700,8700,8700,8700,0
|
|
20241104,120700,52230330,8700,8700,8700,8700,0
|
|
20241104,120600,52230330,8700,8700,8700,8700,0
|
|
20241104,120500,52230330,8700,8700,8700,8700,0
|
|
20241104,120400,52230330,8700,8700,8700,8700,10
|
|
20241104,120300,52143330,8700,8700,8700,8700,0
|
|
20241104,120200,52143330,8700,8700,8700,8700,0
|
|
20241104,120100,52143330,8700,8700,8700,8700,0
|
|
20241104,120000,52143330,8700,8700,8700,8700,0
|
|
20241104,115900,52143330,8700,8700,8700,8700,0
|
|
20241104,115800,52143330,8700,8700,8700,8700,0
|
|
20241104,115700,52143330,8700,8700,8700,8700,0
|
|
20241104,115600,52143330,8700,8700,8700,8700,0
|
|
20241104,115500,52143330,8700,8700,8700,8700,1
|
|
20241104,115400,52134630,8650,8650,8650,8650,0
|
|
20241104,115300,52134630,8650,8650,8650,8650,0
|
|
20241104,115200,52134630,8650,8650,8650,8650,0
|
|
20241104,115100,52134630,8650,8650,8650,8650,0
|
|
20241104,115000,52134630,8650,8630,8650,8630,876
|
|
20241104,114900,44568750,8630,8650,8650,8630,26
|
|
20241104,114800,44343940,8650,8660,8660,8640,521
|
|
20241104,114700,39837480,8670,8710,8710,8670,1827
|
|
20241104,114600,23993430,8710,8710,8710,8710,68
|
|
20241104,114500,23401150,8710,8720,8720,8710,507
|
|
20241104,114400,18985130,8720,8730,8730,8720,435
|
|
20241104,114300,15191870,8720,8720,8720,8720,0
|
|
20241104,114200,15191870,8720,8750,8750,8720,200
|
|
20241104,114100,13447710,8760,8760,8760,8760,3
|
|
20241104,114000,13421430,8780,8780,8780,8780,80
|
|
20241104,113900,12719030,8780,8800,8800,8780,128
|
|
20241104,113800,11594980,8820,8810,8820,8810,10
|
|
20241104,113700,11506870,8820,8820,8820,8820,0
|
|
20241104,113600,11506870,8820,8820,8820,8820,0
|
|
20241104,113500,11506870,8820,8820,8820,8820,0
|
|
20241104,113400,11506870,8820,8820,8820,8820,0
|
|
20241104,113300,11506870,8820,8820,8820,8820,0
|
|
20241104,113200,11506870,8820,8820,8820,8820,0
|
|
20241104,113100,11506870,8820,8820,8820,8820,0
|
|
20241104,113000,11506870,8820,8820,8820,8820,0
|
|
20241104,112900,11506870,8820,8820,8820,8820,0
|
|
20241104,112800,11506870,8820,8820,8820,8820,0
|
|
20241104,112700,11506870,8820,8820,8820,8820,0
|
|
20241104,112600,11506870,8820,8820,8820,8820,0
|
|
20241104,112500,11506870,8820,8820,8820,8820,0
|
|
20241104,112400,11506870,8820,8820,8820,8820,0
|
|
20241104,112300,11506870,8820,8820,8820,8820,0
|
|
20241104,112200,11506870,8820,8820,8820,8820,0
|
|
20241104,112100,11506870,8820,8820,8820,8820,0
|
|
20241104,112000,11506870,8820,8820,8820,8820,0
|
|
20241104,111900,11506870,8820,8820,8820,8820,11
|
|
20241104,111800,11409850,8820,8820,8820,8820,64
|
|
20241104,111700,10845370,8820,8820,8820,8820,21
|
|
20241104,111600,10660150,8820,8820,8820,8820,0
|
|
20241104,111500,10660150,8820,8820,8820,8820,0
|
|
20241104,111400,10660150,8820,8820,8820,8820,0
|
|
20241104,111300,10660150,8820,8820,8820,8820,0
|
|
20241104,111200,10660150,8820,8820,8820,8820,0
|
|
20241104,111100,10660150,8820,8820,8820,8820,0
|
|
20241104,111000,10660150,8820,8820,8820,8820,0
|
|
20241104,110900,10660150,8820,8850,8850,8820,120
|
|
20241104,110800,9601300,8850,8850,8850,8850,0
|
|
20241104,110700,9601300,8850,8850,8850,8850,0
|
|
20241104,110600,9601300,8850,8850,8850,8850,0
|
|
20241104,110500,9601300,8850,8850,8850,8850,0
|
|
20241104,110400,9601300,8850,8850,8850,8850,0
|
|
20241104,110300,9601300,8850,8850,8850,8850,0
|
|
20241104,110200,9601300,8850,8850,8850,8850,0
|
|
20241104,110100,9601300,8850,8850,8850,8850,30
|
|
20241104,110000,9335800,8850,8850,8850,8850,0
|
|
20241104,105900,9335800,8850,8850,8850,8850,0
|
|
20241104,105800,9335800,8850,8850,8850,8850,0
|
|
20241104,105700,9335800,8850,8850,8850,8850,0
|
|
20241104,105600,9335800,8850,8850,8850,8850,0
|
|
20241104,105500,9335800,8850,8850,8850,8850,0
|
|
20241104,105400,9335800,8850,8870,8870,8850,30
|
|
20241104,105300,9069720,8900,8900,8900,8900,0
|
|
20241104,105200,9069720,8900,8900,8900,8900,10
|
|
20241104,105100,8980720,8850,8850,8850,8850,0
|
|
20241104,105000,8980720,8850,8850,8850,8850,0
|
|
20241104,104900,8980720,8850,8850,8850,8850,0
|
|
20241104,104800,8980720,8850,8850,8850,8850,0
|
|
20241104,104700,8980720,8850,8850,8850,8850,0
|
|
20241104,104600,8980720,8850,8850,8850,8850,0
|
|
20241104,104500,8980720,8850,8850,8850,8850,0
|
|
20241104,104400,8980720,8850,8850,8850,8850,0
|
|
20241104,104300,8980720,8850,8850,8850,8850,0
|
|
20241104,104200,8980720,8850,8850,8850,8850,0
|
|
20241104,104100,8980720,8850,8850,8850,8850,0
|
|
20241104,104000,8980720,8850,8850,8850,8850,0
|
|
20241104,103900,8980720,8850,8850,8850,8850,0
|
|
20241104,103800,8980720,8850,8850,8850,8850,0
|
|
20241104,103700,8980720,8850,8850,8850,8850,0
|
|
20241104,103600,8980720,8850,8850,8850,8850,0
|
|
20241104,103500,8980720,8850,8850,8850,8850,0
|
|
20241104,103400,8980720,8850,8850,8850,8850,0
|
|
20241104,103300,8980720,8850,8850,8850,8850,0
|
|
20241104,103200,8980720,8850,8850,8850,8850,0
|
|
20241104,103100,8980720,8850,8850,8850,8850,0
|
|
20241104,103000,8980720,8850,8850,8850,8850,0
|
|
20241104,102900,8980720,8850,8850,8850,8850,0
|
|
20241104,102800,8980720,8850,8850,8850,8850,0
|
|
20241104,102700,8980720,8850,8850,8850,8850,0
|
|
20241104,102600,8980720,8850,8850,8850,8850,0
|
|
20241104,102500,8980720,8850,8850,8850,8850,0
|
|
20241104,102400,8980720,8850,8850,8850,8850,0
|
|
20241104,102300,8980720,8850,8850,8850,8850,0
|
|
20241104,102200,8980720,8850,8850,8850,8850,0
|
|
20241104,102100,8980720,8850,8860,8860,8850,70
|
|
20241104,102000,8361120,8860,8860,8860,8860,0
|
|
20241104,101900,8361120,8860,8860,8860,8860,0
|
|
20241104,101800,8361120,8860,8860,8860,8860,0
|
|
20241104,101700,8361120,8860,8860,8860,8860,0
|
|
20241104,101600,8361120,8860,8860,8860,8860,0
|
|
20241104,101500,8361120,8860,8860,8860,8860,0
|
|
20241104,101400,8361120,8860,8860,8860,8860,0
|
|
20241104,101300,8361120,8860,8860,8860,8860,0
|
|
20241104,101200,8361120,8860,8860,8860,8860,0
|
|
20241104,101100,8361120,8860,8870,8870,8860,80
|
|
20241104,101000,7652310,8870,8910,8910,8870,20
|
|
20241104,100900,7474870,8910,8910,8910,8910,0
|
|
20241104,100800,7474870,8910,8910,8910,8910,0
|
|
20241104,100700,7474870,8910,8910,8910,8910,0
|
|
20241104,100600,7474870,8910,8910,8910,8910,0
|
|
20241104,100500,7474870,8910,8910,8910,8910,0
|
|
20241104,100400,7474870,8910,8910,8910,8910,100
|
|
20241104,100300,6583870,8930,8930,8930,8930,0
|
|
20241104,100200,6583870,8930,8930,8930,8930,0
|
|
20241104,100100,6583870,8930,8930,8930,8930,0
|
|
20241104,100000,6583870,8930,8930,8930,8930,0
|
|
20241104,095900,6583870,8930,8930,8930,8930,0
|
|
20241104,095800,6583870,8930,8930,8930,8930,0
|
|
20241104,095700,6583870,8930,8930,8930,8930,0
|
|
20241104,095600,6583870,8930,8930,8930,8930,0
|
|
20241104,095500,6583870,8930,8930,8930,8930,0
|
|
20241104,095400,6583870,8930,8930,8930,8930,0
|
|
20241104,095300,6583870,8930,8930,8930,8930,10
|
|
20241104,095200,6494570,8940,8940,8940,8940,0
|
|
20241104,095100,6494570,8940,8940,8940,8940,0
|
|
20241104,095000,6494570,8940,8940,8940,8940,0
|
|
20241104,094900,6494570,8940,8940,8940,8940,0
|
|
20241104,094800,6494570,8940,8940,8940,8940,0
|
|
20241104,094700,6494570,8940,8940,8940,8940,1
|
|
20241104,094600,6485630,8940,8940,8940,8940,1
|
|
20241104,094500,6476690,8940,8940,8940,8940,1
|
|
20241104,094400,6467750,8940,8940,8940,8940,0
|
|
20241104,094300,6467750,8940,8940,8940,8940,0
|
|
20241104,094200,6467750,8940,8940,8940,8940,0
|
|
20241104,094100,6467750,8940,8940,8940,8940,0
|
|
20241104,094000,6467750,8940,8940,8940,8940,0
|
|
20241104,093900,6467750,8940,8940,8940,8940,0
|
|
20241104,093800,6467750,8940,8940,8940,8940,0
|
|
20241104,093700,6467750,8940,8940,8940,8940,0
|
|
20241104,093600,6467750,8940,8940,8940,8940,1
|
|
20241104,093500,6458810,8940,8930,8940,8930,10
|
|
20241104,093400,6369450,8930,8920,8930,8920,13
|
|
20241104,093300,6253440,8920,8920,8920,8920,2
|
|
20241104,093200,6235600,8910,8860,8910,8820,306
|
|
20241104,093100,3536070,8850,8850,8850,8850,0
|
|
20241104,093000,3536070,8850,8860,8860,8850,250
|
|
20241104,092900,1323550,8910,8910,8910,8910,0
|
|
20241104,092800,1323550,8910,8910,8910,8910,0
|
|
20241104,092700,1323550,8910,8910,8910,8910,0
|
|
20241104,092600,1323550,8910,8910,8910,8910,0
|
|
20241104,092500,1323550,8910,8910,8910,8910,0
|
|
20241104,092400,1323550,8910,8910,8910,8910,0
|
|
20241104,092300,1323550,8910,8910,8910,8910,14
|
|
20241104,092200,1198810,8910,8910,8910,8910,0
|
|
20241104,092100,1198810,8910,8910,8910,8910,0
|
|
20241104,092000,1198810,8910,8910,8910,8910,0
|
|
20241104,091900,1198810,8910,8910,8910,8910,0
|
|
20241104,091800,1198810,8910,8910,8910,8910,2
|
|
20241104,091700,1180990,8900,8900,8900,8900,51
|
|
20241104,091600,727090,8910,8910,8910,8910,0
|
|
20241104,091500,727090,8910,8910,8910,8910,0
|
|
20241104,091400,727090,8910,8910,8910,8910,0
|
|
20241104,091300,727090,8910,8910,8910,8910,1
|
|
20241104,091200,718180,8850,8850,8850,8850,0
|
|
20241104,091100,718180,8850,8850,8850,8850,0
|
|
20241104,091000,718180,8850,8850,8850,8850,0
|
|
20241104,090900,718180,8850,8850,8850,8850,40
|
|
20241104,090800,364180,8850,8850,8850,8850,5
|
|
20241104,090700,319930,8850,8850,8850,8850,0
|
|
20241104,090600,319930,8850,8850,8850,8850,1
|
|
20241104,090500,311080,8840,8840,8840,8840,0
|
|
20241104,090400,311080,8840,8840,8840,8840,0
|
|
20241104,090300,311080,8840,8840,8840,8840,0
|
|
20241104,090200,311080,8840,8840,8840,8840,0
|
|
20241104,090100,311080,8840,8840,8840,8840,11
|
|
20241104,090000,213840,8910,8910,8910,8910,24
|