657 lines
30 KiB
CSV
657 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,195400,74390355,4180,4180,4180,4180,478
|
|
20241104,195300,74390355,4180,4180,4180,4180,0
|
|
20241104,195200,74390355,4180,4180,4180,4180,0
|
|
20241104,195100,74390355,4180,4180,4180,4180,0
|
|
20241104,195000,74390355,4180,4180,4180,4180,0
|
|
20241104,194900,74390355,4180,4180,4180,4180,0
|
|
20241104,194800,74390355,4180,4180,4180,4180,0
|
|
20241104,194700,74390355,4180,4180,4180,4180,0
|
|
20241104,194600,74390355,4180,4180,4180,4180,0
|
|
20241104,194500,74390355,4180,4180,4180,4180,0
|
|
20241104,194400,74390355,4180,4180,4180,4180,0
|
|
20241104,194300,74390355,4180,4180,4180,4180,0
|
|
20241104,194200,74390355,4180,4180,4180,4180,0
|
|
20241104,194100,74390355,4180,4180,4180,4180,0
|
|
20241104,194000,74390355,4180,4180,4180,4180,0
|
|
20241104,193900,74390355,4180,4180,4180,4180,0
|
|
20241104,193800,74390355,4180,4180,4180,4180,0
|
|
20241104,193700,74390355,4180,4180,4180,4180,0
|
|
20241104,193600,74390355,4180,4180,4180,4180,0
|
|
20241104,193500,74390355,4180,4180,4180,4180,0
|
|
20241104,193400,74390355,4180,4180,4180,4180,0
|
|
20241104,193300,74390355,4180,4180,4180,4180,0
|
|
20241104,193200,74390355,4180,4180,4180,4180,0
|
|
20241104,193100,74390355,4180,4180,4180,4180,0
|
|
20241104,193000,74390355,4180,4180,4180,4180,0
|
|
20241104,192900,74390355,4180,4180,4180,4180,0
|
|
20241104,192800,74390355,4180,4180,4180,4180,0
|
|
20241104,192700,74390355,4180,4180,4180,4180,0
|
|
20241104,192600,74390355,4180,4180,4180,4180,0
|
|
20241104,192500,74390355,4180,4180,4180,4180,0
|
|
20241104,192400,74390355,4180,4180,4180,4180,478
|
|
20241104,192300,74390355,4180,4180,4180,4180,0
|
|
20241104,192200,74390355,4180,4180,4180,4180,0
|
|
20241104,192100,74390355,4180,4180,4180,4180,0
|
|
20241104,192000,74390355,4180,4180,4180,4180,0
|
|
20241104,191900,74390355,4180,4180,4180,4180,0
|
|
20241104,191800,74390355,4180,4180,4180,4180,0
|
|
20241104,191700,74390355,4180,4180,4180,4180,0
|
|
20241104,191600,74390355,4180,4180,4180,4180,0
|
|
20241104,191500,74390355,4180,4180,4180,4180,0
|
|
20241104,191400,74390355,4180,4180,4180,4180,0
|
|
20241104,191300,74390355,4180,4180,4180,4180,0
|
|
20241104,191200,74390355,4180,4180,4180,4180,0
|
|
20241104,191100,74390355,4180,4180,4180,4180,0
|
|
20241104,191000,74390355,4180,4180,4180,4180,0
|
|
20241104,190900,74390355,4180,4180,4180,4180,0
|
|
20241104,190800,74390355,4180,4180,4180,4180,0
|
|
20241104,190700,74390355,4180,4180,4180,4180,0
|
|
20241104,190600,74390355,4180,4180,4180,4180,0
|
|
20241104,190500,74390355,4180,4180,4180,4180,0
|
|
20241104,190400,74390355,4180,4180,4180,4180,0
|
|
20241104,190300,74390355,4180,4180,4180,4180,0
|
|
20241104,190200,74390355,4180,4180,4180,4180,0
|
|
20241104,190100,74390355,4180,4180,4180,4180,0
|
|
20241104,190000,74390355,4180,4180,4180,4180,0
|
|
20241104,185900,74390355,4180,4180,4180,4180,0
|
|
20241104,185800,74390355,4180,4180,4180,4180,0
|
|
20241104,185700,74390355,4180,4180,4180,4180,0
|
|
20241104,185600,74390355,4180,4180,4180,4180,0
|
|
20241104,185500,74390355,4180,4180,4180,4180,0
|
|
20241104,185400,74390355,4180,4180,4180,4180,478
|
|
20241104,185300,74390355,4180,4180,4180,4180,0
|
|
20241104,185200,74390355,4180,4180,4180,4180,0
|
|
20241104,185100,74390355,4180,4180,4180,4180,0
|
|
20241104,185000,74390355,4180,4180,4180,4180,0
|
|
20241104,184900,74390355,4180,4180,4180,4180,0
|
|
20241104,184800,74390355,4180,4180,4180,4180,0
|
|
20241104,184700,74390355,4180,4180,4180,4180,0
|
|
20241104,184600,74390355,4180,4180,4180,4180,0
|
|
20241104,184500,74390355,4180,4180,4180,4180,0
|
|
20241104,184400,74390355,4180,4180,4180,4180,0
|
|
20241104,184300,74390355,4180,4180,4180,4180,0
|
|
20241104,184200,74390355,4180,4180,4180,4180,0
|
|
20241104,184100,74390355,4180,4180,4180,4180,0
|
|
20241104,184000,74390355,4180,4180,4180,4180,0
|
|
20241104,183900,74390355,4180,4180,4180,4180,0
|
|
20241104,183800,74390355,4180,4180,4180,4180,0
|
|
20241104,183700,74390355,4180,4180,4180,4180,0
|
|
20241104,183600,74390355,4180,4180,4180,4180,0
|
|
20241104,183500,74390355,4180,4180,4180,4180,0
|
|
20241104,183400,74390355,4180,4180,4180,4180,0
|
|
20241104,183300,74390355,4180,4180,4180,4180,0
|
|
20241104,183200,74390355,4180,4180,4180,4180,0
|
|
20241104,183100,74390355,4180,4180,4180,4180,0
|
|
20241104,183000,74390355,4180,4180,4180,4180,0
|
|
20241104,182900,74390355,4180,4180,4180,4180,0
|
|
20241104,182800,74390355,4180,4180,4180,4180,0
|
|
20241104,182700,74390355,4180,4180,4180,4180,0
|
|
20241104,182600,74390355,4180,4180,4180,4180,0
|
|
20241104,182500,74390355,4180,4180,4180,4180,0
|
|
20241104,182400,74390355,4180,4180,4180,4180,478
|
|
20241104,182300,74390355,4180,4180,4180,4180,0
|
|
20241104,182200,74390355,4180,4180,4180,4180,0
|
|
20241104,182100,74390355,4180,4180,4180,4180,0
|
|
20241104,182000,74390355,4180,4180,4180,4180,0
|
|
20241104,181900,74390355,4180,4180,4180,4180,0
|
|
20241104,181800,74390355,4180,4180,4180,4180,0
|
|
20241104,181700,74390355,4180,4180,4180,4180,0
|
|
20241104,181600,74390355,4180,4180,4180,4180,0
|
|
20241104,181500,74390355,4180,4180,4180,4180,0
|
|
20241104,181400,74390355,4180,4180,4180,4180,0
|
|
20241104,181300,74390355,4180,4180,4180,4180,0
|
|
20241104,181200,74390355,4180,4180,4180,4180,0
|
|
20241104,181100,74390355,4180,4180,4180,4180,0
|
|
20241104,181000,74390355,4180,4180,4180,4180,0
|
|
20241104,180900,74390355,4180,4180,4180,4180,0
|
|
20241104,180800,74390355,4180,4180,4180,4180,0
|
|
20241104,180700,74390355,4180,4180,4180,4180,0
|
|
20241104,180600,74390355,4180,4180,4180,4180,0
|
|
20241104,180500,74390355,4180,4180,4180,4180,0
|
|
20241104,180400,74390355,4180,4180,4180,4180,0
|
|
20241104,180300,74390355,4180,4180,4180,4180,0
|
|
20241104,180200,74390355,4180,4180,4180,4180,0
|
|
20241104,180100,74390355,4180,4180,4180,4180,0
|
|
20241104,180000,74390355,4180,4180,4180,4180,0
|
|
20241104,175900,74390355,4180,4180,4180,4180,0
|
|
20241104,175800,74390355,4180,4180,4180,4180,0
|
|
20241104,175700,74390355,4180,4180,4180,4180,0
|
|
20241104,175600,74390355,4180,4180,4180,4180,0
|
|
20241104,175500,74390355,4180,4180,4180,4180,0
|
|
20241104,175400,74390355,4180,4180,4180,4180,478
|
|
20241104,175300,74390355,4180,4180,4180,4180,0
|
|
20241104,175200,74390355,4180,4180,4180,4180,0
|
|
20241104,175100,74390355,4180,4180,4180,4180,0
|
|
20241104,175000,74390355,4180,4180,4180,4180,0
|
|
20241104,174900,74390355,4180,4180,4180,4180,0
|
|
20241104,174800,74390355,4180,4180,4180,4180,0
|
|
20241104,174700,74390355,4180,4180,4180,4180,0
|
|
20241104,174600,74390355,4180,4180,4180,4180,0
|
|
20241104,174500,74390355,4180,4180,4180,4180,0
|
|
20241104,174400,74390355,4180,4180,4180,4180,0
|
|
20241104,174300,74390355,4180,4180,4180,4180,0
|
|
20241104,174200,74390355,4180,4180,4180,4180,0
|
|
20241104,174100,74390355,4180,4180,4180,4180,0
|
|
20241104,174000,74390355,4180,4180,4180,4180,0
|
|
20241104,173900,74390355,4180,4180,4180,4180,0
|
|
20241104,173800,74390355,4180,4180,4180,4180,0
|
|
20241104,173700,74390355,4180,4180,4180,4180,0
|
|
20241104,173600,74390355,4180,4180,4180,4180,0
|
|
20241104,173500,74390355,4180,4180,4180,4180,0
|
|
20241104,173400,74390355,4180,4180,4180,4180,0
|
|
20241104,173300,74390355,4180,4180,4180,4180,0
|
|
20241104,173200,74390355,4180,4180,4180,4180,0
|
|
20241104,173100,74390355,4180,4180,4180,4180,0
|
|
20241104,173000,74390355,4180,4180,4180,4180,0
|
|
20241104,172900,74390355,4180,4180,4180,4180,0
|
|
20241104,172800,74390355,4180,4180,4180,4180,0
|
|
20241104,172700,74390355,4180,4180,4180,4180,0
|
|
20241104,172600,74390355,4180,4180,4180,4180,0
|
|
20241104,172500,74390355,4180,4180,4180,4180,0
|
|
20241104,172400,74390355,4180,4180,4180,4180,478
|
|
20241104,172300,74390355,4180,4180,4180,4180,0
|
|
20241104,172200,74390355,4180,4180,4180,4180,0
|
|
20241104,172100,74390355,4180,4180,4180,4180,0
|
|
20241104,172000,74390355,4180,4180,4180,4180,0
|
|
20241104,171900,74390355,4180,4180,4180,4180,0
|
|
20241104,171800,74390355,4180,4180,4180,4180,0
|
|
20241104,171700,74390355,4180,4180,4180,4180,0
|
|
20241104,171600,74390355,4180,4180,4180,4180,0
|
|
20241104,171500,74390355,4180,4180,4180,4180,0
|
|
20241104,171400,74390355,4180,4180,4180,4180,0
|
|
20241104,171300,74390355,4180,4180,4180,4180,0
|
|
20241104,171200,74390355,4180,4180,4180,4180,0
|
|
20241104,171100,74390355,4180,4180,4180,4180,0
|
|
20241104,171000,74390355,4180,4180,4180,4180,0
|
|
20241104,170900,74390355,4180,4180,4180,4180,0
|
|
20241104,170800,74390355,4180,4180,4180,4180,0
|
|
20241104,170700,74390355,4180,4180,4180,4180,0
|
|
20241104,170600,74390355,4180,4180,4180,4180,0
|
|
20241104,170500,74390355,4180,4180,4180,4180,0
|
|
20241104,170400,74390355,4180,4180,4180,4180,0
|
|
20241104,170300,74390355,4180,4180,4180,4180,0
|
|
20241104,170200,74390355,4180,4180,4180,4180,0
|
|
20241104,170100,74390355,4180,4180,4180,4180,0
|
|
20241104,170000,74390355,4180,4180,4180,4180,0
|
|
20241104,165900,74390355,4180,4180,4180,4180,0
|
|
20241104,165800,74390355,4180,4180,4180,4180,0
|
|
20241104,165700,74390355,4180,4180,4180,4180,0
|
|
20241104,165600,74390355,4180,4180,4180,4180,0
|
|
20241104,165500,74390355,4180,4180,4180,4180,0
|
|
20241104,165400,74390355,4180,4180,4180,4180,478
|
|
20241104,165300,74390355,4180,4180,4180,4180,0
|
|
20241104,165200,74390355,4180,4180,4180,4180,0
|
|
20241104,165100,74390355,4180,4180,4180,4180,0
|
|
20241104,165000,74390355,4180,4180,4180,4180,0
|
|
20241104,164900,74390355,4180,4180,4180,4180,0
|
|
20241104,164800,74390355,4180,4180,4180,4180,0
|
|
20241104,164700,74390355,4180,4180,4180,4180,0
|
|
20241104,164600,74390355,4180,4180,4180,4180,0
|
|
20241104,164500,74390355,4180,4180,4180,4180,0
|
|
20241104,164400,74390355,4180,4180,4180,4180,0
|
|
20241104,164300,74390355,4180,4180,4180,4180,0
|
|
20241104,164200,74390355,4180,4180,4180,4180,0
|
|
20241104,164100,74390355,4180,4180,4180,4180,0
|
|
20241104,164000,74390355,4180,4180,4180,4180,0
|
|
20241104,163900,74390355,4180,4180,4180,4180,0
|
|
20241104,163800,74390355,4180,4180,4180,4180,0
|
|
20241104,163700,74390355,4180,4180,4180,4180,0
|
|
20241104,163600,74390355,4180,4180,4180,4180,0
|
|
20241104,163500,74390355,4180,4180,4180,4180,0
|
|
20241104,163400,74390355,4180,4180,4180,4180,0
|
|
20241104,163300,74390355,4180,4180,4180,4180,0
|
|
20241104,163200,74390355,4180,4180,4180,4180,0
|
|
20241104,163100,74390355,4180,4180,4180,4180,0
|
|
20241104,163000,74390355,4180,4180,4180,4180,0
|
|
20241104,162900,74390355,4180,4180,4180,4180,0
|
|
20241104,162800,74390355,4180,4180,4180,4180,0
|
|
20241104,162700,74390355,4180,4180,4180,4180,0
|
|
20241104,162600,74390355,4180,4180,4180,4180,0
|
|
20241104,162500,74390355,4180,4180,4180,4180,0
|
|
20241104,162400,74390355,4180,4180,4180,4180,478
|
|
20241104,162300,74390355,4180,4180,4180,4180,0
|
|
20241104,162200,74390355,4180,4180,4180,4180,0
|
|
20241104,162100,74390355,4180,4180,4180,4180,0
|
|
20241104,162000,74390355,4180,4180,4180,4180,0
|
|
20241104,161900,74390355,4180,4180,4180,4180,0
|
|
20241104,161800,74390355,4180,4180,4180,4180,0
|
|
20241104,161700,74390355,4180,4180,4180,4180,0
|
|
20241104,161600,74390355,4180,4180,4180,4180,0
|
|
20241104,161500,74390355,4180,4180,4180,4180,0
|
|
20241104,161400,74390355,4180,4180,4180,4180,0
|
|
20241104,161300,74390355,4180,4180,4180,4180,0
|
|
20241104,161200,74390355,4180,4180,4180,4180,0
|
|
20241104,161100,74390355,4180,4180,4180,4180,0
|
|
20241104,161000,74390355,4180,4180,4180,4180,0
|
|
20241104,160900,74390355,4180,4180,4180,4180,0
|
|
20241104,160800,74390355,4180,4180,4180,4180,0
|
|
20241104,160700,74390355,4180,4180,4180,4180,0
|
|
20241104,160600,74390355,4180,4180,4180,4180,0
|
|
20241104,160500,74390355,4180,4180,4180,4180,0
|
|
20241104,160400,74390355,4180,4180,4180,4180,0
|
|
20241104,160300,74390355,4180,4180,4180,4180,0
|
|
20241104,160200,74390355,4180,4180,4180,4180,0
|
|
20241104,160100,74390355,4180,4180,4180,4180,0
|
|
20241104,160000,74390355,4180,4180,4180,4180,0
|
|
20241104,155900,74390355,4180,4180,4180,4180,0
|
|
20241104,155800,74390355,4180,4180,4180,4180,0
|
|
20241104,155700,74390355,4180,4180,4180,4180,0
|
|
20241104,155600,74390355,4180,4180,4180,4180,0
|
|
20241104,155500,74390355,4180,4180,4180,4180,0
|
|
20241104,155400,74390355,4180,4180,4180,4180,478
|
|
20241104,155300,74390355,4180,4180,4180,4180,0
|
|
20241104,155200,74390355,4180,4180,4180,4180,0
|
|
20241104,155100,74390355,4180,4180,4180,4180,0
|
|
20241104,155000,74390355,4180,4180,4180,4180,0
|
|
20241104,154900,74390355,4180,4180,4180,4180,0
|
|
20241104,154800,74390355,4180,4180,4180,4180,0
|
|
20241104,154700,74390355,4180,4180,4180,4180,0
|
|
20241104,154600,74390355,4180,4180,4180,4180,0
|
|
20241104,154500,74390355,4180,4180,4180,4180,0
|
|
20241104,154400,74390355,4180,4180,4180,4180,0
|
|
20241104,154300,74390355,4180,4180,4180,4180,0
|
|
20241104,154200,74390355,4180,4180,4180,4180,0
|
|
20241104,154100,74390355,4180,4180,4180,4180,0
|
|
20241104,154000,74390355,4180,4180,4180,4180,0
|
|
20241104,153900,74390355,4180,4180,4180,4180,0
|
|
20241104,153800,74390355,4180,4180,4180,4180,0
|
|
20241104,153700,74390355,4180,4180,4180,4180,0
|
|
20241104,153600,74390355,4180,4180,4180,4180,0
|
|
20241104,153500,74390355,4180,4180,4180,4180,0
|
|
20241104,153400,74390355,4180,4180,4180,4180,0
|
|
20241104,153300,74390355,4180,4180,4180,4180,0
|
|
20241104,153200,74390355,4180,4180,4180,4180,0
|
|
20241104,153100,74390355,4180,4180,4180,4180,0
|
|
20241104,153000,74390355,4180,4180,4180,4180,478
|
|
20241104,152900,72392315,4205,4205,4205,4205,0
|
|
20241104,152800,72392315,4205,4205,4205,4205,0
|
|
20241104,152700,72392315,4205,4205,4205,4205,0
|
|
20241104,152600,72392315,4205,4205,4205,4205,0
|
|
20241104,152500,72392315,4205,4205,4205,4205,0
|
|
20241104,152400,72392315,4205,4205,4205,4205,0
|
|
20241104,152300,72392315,4205,4205,4205,4205,0
|
|
20241104,152200,72392315,4205,4205,4205,4205,0
|
|
20241104,152100,72392315,4205,4205,4205,4205,0
|
|
20241104,152000,72392315,4205,4205,4205,4205,0
|
|
20241104,151900,72392315,4205,4205,4205,4205,36
|
|
20241104,151800,72240935,4205,4200,4205,4200,4
|
|
20241104,151700,72224130,4185,4185,4185,4185,0
|
|
20241104,151600,72224130,4185,4185,4185,4185,30
|
|
20241104,151500,72098580,4200,4200,4200,4200,28
|
|
20241104,151400,71980980,4180,4180,4180,4180,0
|
|
20241104,151300,71980980,4180,4185,4185,4180,101
|
|
20241104,151200,71558300,4200,4200,4200,4200,0
|
|
20241104,151100,71558300,4200,4200,4200,4200,0
|
|
20241104,151000,71558300,4200,4200,4200,4200,0
|
|
20241104,150900,71558300,4200,4200,4200,4200,0
|
|
20241104,150800,71558300,4200,4200,4200,4200,30
|
|
20241104,150700,71432300,4195,4195,4195,4195,0
|
|
20241104,150600,71432300,4195,4195,4195,4195,2
|
|
20241104,150500,71423910,4195,4195,4195,4195,28
|
|
20241104,150400,71306450,4180,4195,4195,4180,7
|
|
20241104,150300,71277140,4210,4210,4210,4210,0
|
|
20241104,150200,71277140,4210,4210,4210,4210,0
|
|
20241104,150100,71277140,4210,4210,4210,4210,0
|
|
20241104,150000,71277140,4210,4210,4210,4210,0
|
|
20241104,145900,71277140,4210,4210,4210,4210,0
|
|
20241104,145800,71277140,4210,4210,4210,4210,0
|
|
20241104,145700,71277140,4210,4210,4210,4210,0
|
|
20241104,145600,71277140,4210,4210,4210,4210,0
|
|
20241104,145500,71277140,4210,4200,4210,4185,3
|
|
20241104,145400,71264545,4230,4230,4230,4230,0
|
|
20241104,145300,71264545,4230,4215,4230,4215,3
|
|
20241104,145200,71251875,4205,4205,4205,4205,1
|
|
20241104,145100,71247670,4165,4205,4205,4165,1000
|
|
20241104,145000,67060635,4225,4225,4225,4225,0
|
|
20241104,144900,67060635,4225,4225,4225,4225,0
|
|
20241104,144800,67060635,4225,4225,4225,4225,100
|
|
20241104,144700,66638135,4225,4225,4225,4225,1
|
|
20241104,144600,66633910,4200,4200,4200,4200,0
|
|
20241104,144500,66633910,4200,4200,4200,4200,0
|
|
20241104,144400,66633910,4200,4200,4200,4200,0
|
|
20241104,144300,66633910,4200,4205,4205,4200,100
|
|
20241104,144200,66213875,4205,4205,4205,4205,100
|
|
20241104,144100,65793375,4225,4225,4225,4225,0
|
|
20241104,144000,65793375,4225,4225,4225,4225,0
|
|
20241104,143900,65793375,4225,4225,4225,4225,64
|
|
20241104,143800,65522975,4205,4205,4205,4205,0
|
|
20241104,143700,65522975,4205,4205,4205,4205,0
|
|
20241104,143600,65522975,4205,4205,4205,4205,0
|
|
20241104,143500,65522975,4205,4205,4205,4205,0
|
|
20241104,143400,65522975,4205,4205,4205,4205,0
|
|
20241104,143300,65522975,4205,4205,4205,4205,0
|
|
20241104,143200,65522975,4205,4225,4225,4205,9
|
|
20241104,143100,65485110,4205,4205,4205,4205,15
|
|
20241104,143000,65422035,4225,4225,4225,4225,0
|
|
20241104,142900,65422035,4225,4225,4225,4225,7
|
|
20241104,142800,65392460,4225,4225,4225,4225,0
|
|
20241104,142700,65392460,4225,4225,4225,4225,50
|
|
20241104,142600,65181210,4200,4200,4200,4200,0
|
|
20241104,142500,65181210,4200,4200,4200,4200,0
|
|
20241104,142400,65181210,4200,4200,4200,4200,0
|
|
20241104,142300,65181210,4200,4200,4200,4200,0
|
|
20241104,142200,65181210,4200,4200,4200,4200,75
|
|
20241104,142100,64866210,4200,4200,4200,4200,0
|
|
20241104,142000,64866210,4200,4200,4200,4200,1
|
|
20241104,141900,64862010,4200,4200,4200,4200,0
|
|
20241104,141800,64862010,4200,4200,4200,4200,0
|
|
20241104,141700,64862010,4200,4200,4200,4200,0
|
|
20241104,141600,64862010,4200,4200,4200,4200,24
|
|
20241104,141500,64761210,4200,4200,4200,4200,0
|
|
20241104,141400,64761210,4200,4205,4205,4200,400
|
|
20241104,141300,63080190,4205,4205,4205,4205,0
|
|
20241104,141200,63080190,4205,4205,4205,4205,0
|
|
20241104,141100,63080190,4205,4205,4205,4205,0
|
|
20241104,141000,63080190,4205,4205,4205,4205,0
|
|
20241104,140900,63080190,4205,4205,4205,4205,0
|
|
20241104,140800,63080190,4205,4205,4205,4205,0
|
|
20241104,140700,63080190,4205,4205,4205,4205,0
|
|
20241104,140600,63080190,4205,4205,4205,4205,0
|
|
20241104,140500,63080190,4205,4205,4205,4205,0
|
|
20241104,140400,63080190,4205,4205,4205,4205,0
|
|
20241104,140300,63080190,4205,4205,4205,4205,0
|
|
20241104,140200,63080190,4205,4205,4205,4205,0
|
|
20241104,140100,63080190,4205,4205,4205,4205,0
|
|
20241104,140000,63080190,4205,4210,4210,4205,957
|
|
20241104,135900,59055755,4205,4205,4205,4205,0
|
|
20241104,135800,59055755,4205,4205,4205,4205,0
|
|
20241104,135700,59055755,4205,4210,4210,4205,1000
|
|
20241104,135600,54850745,4205,4205,4205,4205,0
|
|
20241104,135500,54850745,4205,4205,4205,4205,0
|
|
20241104,135400,54850745,4205,4205,4205,4205,0
|
|
20241104,135300,54850745,4205,4205,4205,4205,0
|
|
20241104,135200,54850745,4205,4205,4205,4205,179
|
|
20241104,135100,54098050,4205,4205,4205,4205,0
|
|
20241104,135000,54098050,4205,4205,4205,4205,5
|
|
20241104,134900,54077025,4230,4230,4230,4230,22
|
|
20241104,134800,53983965,4205,4205,4205,4205,0
|
|
20241104,134700,53983965,4205,4230,4230,4205,4
|
|
20241104,134600,53967120,4205,4225,4230,4205,52
|
|
20241104,134500,53747230,4225,4225,4225,4225,0
|
|
20241104,134400,53747230,4225,4225,4225,4225,0
|
|
20241104,134300,53747230,4225,4225,4225,4225,0
|
|
20241104,134200,53747230,4225,4225,4225,4225,0
|
|
20241104,134100,53747230,4225,4225,4225,4225,0
|
|
20241104,134000,53747230,4225,4225,4225,4225,0
|
|
20241104,133900,53747230,4225,4225,4225,4225,1
|
|
20241104,133800,53743005,4205,4205,4205,4205,2
|
|
20241104,133700,53734595,4225,4225,4225,4225,1
|
|
20241104,133600,53730370,4205,4205,4205,4205,0
|
|
20241104,133500,53730370,4205,4205,4205,4205,0
|
|
20241104,133400,53730370,4205,4205,4205,4205,0
|
|
20241104,133300,53730370,4205,4205,4205,4205,0
|
|
20241104,133200,53730370,4205,4205,4205,4205,0
|
|
20241104,133100,53730370,4205,4205,4205,4205,0
|
|
20241104,133000,53730370,4205,4205,4205,4205,0
|
|
20241104,132900,53730370,4205,4205,4205,4205,5
|
|
20241104,132800,53709345,4205,4205,4205,4205,1
|
|
20241104,132700,53705140,4205,4205,4205,4205,0
|
|
20241104,132600,53705140,4205,4205,4205,4205,0
|
|
20241104,132500,53705140,4205,4205,4205,4205,0
|
|
20241104,132400,53705140,4205,4205,4205,4205,0
|
|
20241104,132300,53705140,4205,4205,4205,4205,0
|
|
20241104,132200,53705140,4205,4205,4205,4205,0
|
|
20241104,132100,53705140,4205,4205,4205,4205,0
|
|
20241104,132000,53705140,4205,4205,4205,4205,0
|
|
20241104,131900,53705140,4205,4210,4210,4205,6
|
|
20241104,131800,53679885,4205,4205,4205,4205,0
|
|
20241104,131700,53679885,4205,4205,4205,4205,0
|
|
20241104,131600,53679885,4205,4205,4205,4205,0
|
|
20241104,131500,53679885,4205,4205,4205,4205,0
|
|
20241104,131400,53679885,4205,4205,4205,4205,0
|
|
20241104,131300,53679885,4205,4205,4205,4205,0
|
|
20241104,131200,53679885,4205,4205,4205,4205,0
|
|
20241104,131100,53679885,4205,4205,4205,4205,0
|
|
20241104,131000,53679885,4205,4205,4205,4205,0
|
|
20241104,130900,53679885,4205,4205,4205,4205,0
|
|
20241104,130800,53679885,4205,4205,4205,4205,0
|
|
20241104,130700,53679885,4205,4205,4205,4205,0
|
|
20241104,130600,53679885,4205,4205,4205,4205,0
|
|
20241104,130500,53679885,4205,4205,4205,4205,0
|
|
20241104,130400,53679885,4205,4205,4205,4205,0
|
|
20241104,130300,53679885,4205,4205,4205,4205,0
|
|
20241104,130200,53679885,4205,4205,4205,4205,0
|
|
20241104,130100,53679885,4205,4205,4205,4205,0
|
|
20241104,130000,53679885,4205,4205,4205,4205,0
|
|
20241104,125900,53679885,4205,4205,4205,4205,1
|
|
20241104,125800,53675680,4230,4230,4230,4230,0
|
|
20241104,125700,53675680,4230,4230,4230,4230,0
|
|
20241104,125600,53675680,4230,4230,4230,4230,250
|
|
20241104,125500,52618180,4230,4230,4230,4230,0
|
|
20241104,125400,52618180,4230,4205,4230,4205,2
|
|
20241104,125300,52609745,4205,4205,4205,4205,0
|
|
20241104,125200,52609745,4205,4205,4205,4205,0
|
|
20241104,125100,52609745,4205,4205,4205,4205,0
|
|
20241104,125000,52609745,4205,4205,4205,4205,0
|
|
20241104,124900,52609745,4205,4205,4205,4205,397
|
|
20241104,124800,50940360,4205,4205,4205,4205,0
|
|
20241104,124700,50940360,4205,4205,4205,4205,0
|
|
20241104,124600,50940360,4205,4205,4205,4205,0
|
|
20241104,124500,50940360,4205,4205,4205,4205,0
|
|
20241104,124400,50940360,4205,4205,4205,4205,200
|
|
20241104,124300,50099360,4230,4230,4230,4230,0
|
|
20241104,124200,50099360,4230,4230,4230,4230,0
|
|
20241104,124100,50099360,4230,4230,4230,4230,0
|
|
20241104,124000,50099360,4230,4230,4230,4230,0
|
|
20241104,123900,50099360,4230,4230,4230,4230,0
|
|
20241104,123800,50099360,4230,4230,4230,4230,0
|
|
20241104,123700,50099360,4230,4230,4230,4230,0
|
|
20241104,123600,50099360,4230,4230,4230,4230,0
|
|
20241104,123500,50099360,4230,4230,4230,4230,0
|
|
20241104,123400,50099360,4230,4230,4230,4230,0
|
|
20241104,123300,50099360,4230,4230,4230,4230,0
|
|
20241104,123200,50099360,4230,4230,4230,4230,0
|
|
20241104,123100,50099360,4230,4230,4230,4230,1
|
|
20241104,123000,50095130,4195,4195,4195,4195,1
|
|
20241104,122900,50090935,4200,4210,4210,4200,1000
|
|
20241104,122800,45888685,4210,4210,4210,4210,0
|
|
20241104,122700,45888685,4210,4210,4210,4210,0
|
|
20241104,122600,45888685,4210,4210,4210,4210,10
|
|
20241104,122500,45846585,4240,4240,4240,4240,0
|
|
20241104,122400,45846585,4240,4240,4240,4240,1
|
|
20241104,122300,45842345,4210,4210,4210,4210,0
|
|
20241104,122200,45842345,4210,4210,4210,4210,0
|
|
20241104,122100,45842345,4210,4210,4210,4210,0
|
|
20241104,122000,45842345,4210,4210,4210,4210,53
|
|
20241104,121900,45619215,4205,4205,4205,4205,0
|
|
20241104,121800,45619215,4205,4205,4205,4205,0
|
|
20241104,121700,45619215,4205,4205,4205,4205,0
|
|
20241104,121600,45619215,4205,4205,4205,4205,49
|
|
20241104,121500,45413170,4245,4245,4245,4245,0
|
|
20241104,121400,45413170,4245,4245,4245,4245,0
|
|
20241104,121300,45413170,4245,4245,4245,4245,0
|
|
20241104,121200,45413170,4245,4245,4245,4245,0
|
|
20241104,121100,45413170,4245,4245,4245,4245,0
|
|
20241104,121000,45413170,4245,4245,4245,4245,0
|
|
20241104,120900,45413170,4245,4245,4245,4245,0
|
|
20241104,120800,45413170,4245,4245,4245,4245,0
|
|
20241104,120700,45413170,4245,4245,4245,4245,0
|
|
20241104,120600,45413170,4245,4245,4245,4245,0
|
|
20241104,120500,45413170,4245,4245,4245,4245,0
|
|
20241104,120400,45413170,4245,4245,4245,4245,0
|
|
20241104,120300,45413170,4245,4245,4245,4245,0
|
|
20241104,120200,45413170,4245,4245,4245,4245,0
|
|
20241104,120100,45413170,4245,4245,4245,4245,29
|
|
20241104,120000,45290065,4245,4245,4245,4245,0
|
|
20241104,115900,45290065,4245,4245,4245,4245,0
|
|
20241104,115800,45290065,4245,4245,4245,4245,0
|
|
20241104,115700,45290065,4245,4245,4245,4245,0
|
|
20241104,115600,45290065,4245,4245,4245,4245,0
|
|
20241104,115500,45290065,4245,4245,4245,4245,0
|
|
20241104,115400,45290065,4245,4245,4245,4245,0
|
|
20241104,115300,45290065,4245,4245,4245,4245,0
|
|
20241104,115200,45290065,4245,4245,4245,4245,0
|
|
20241104,115100,45290065,4245,4245,4245,4245,0
|
|
20241104,115000,45290065,4245,4245,4245,4245,0
|
|
20241104,114900,45290065,4245,4245,4245,4245,0
|
|
20241104,114800,45290065,4245,4245,4245,4245,0
|
|
20241104,114700,45290065,4245,4245,4245,4245,0
|
|
20241104,114600,45290065,4245,4245,4245,4245,0
|
|
20241104,114500,45290065,4245,4245,4245,4245,0
|
|
20241104,114400,45290065,4245,4245,4245,4245,0
|
|
20241104,114300,45290065,4245,4245,4245,4245,0
|
|
20241104,114200,45290065,4245,4245,4245,4245,0
|
|
20241104,114100,45290065,4245,4245,4245,4245,0
|
|
20241104,114000,45290065,4245,4245,4245,4245,0
|
|
20241104,113900,45290065,4245,4245,4245,4245,0
|
|
20241104,113800,45290065,4245,4245,4245,4245,0
|
|
20241104,113700,45290065,4245,4245,4245,4245,0
|
|
20241104,113600,45290065,4245,4245,4245,4245,0
|
|
20241104,113500,45290065,4245,4245,4245,4245,0
|
|
20241104,113400,45290065,4245,4245,4245,4245,0
|
|
20241104,113300,45290065,4245,4245,4245,4245,0
|
|
20241104,113200,45290065,4245,4245,4245,4245,0
|
|
20241104,113100,45290065,4245,4245,4245,4245,0
|
|
20241104,113000,45290065,4245,4245,4245,4245,0
|
|
20241104,112900,45290065,4245,4245,4245,4245,0
|
|
20241104,112800,45290065,4245,4245,4245,4245,0
|
|
20241104,112700,45290065,4245,4245,4245,4245,0
|
|
20241104,112600,45290065,4245,4245,4245,4245,0
|
|
20241104,112500,45290065,4245,4240,4245,4240,76
|
|
20241104,112400,44967455,4240,4240,4240,4240,0
|
|
20241104,112300,44967455,4240,4240,4240,4240,500
|
|
20241104,112200,42847455,4240,4240,4240,4240,0
|
|
20241104,112100,42847455,4240,4200,4240,4200,11
|
|
20241104,112000,42801215,4200,4200,4200,4200,0
|
|
20241104,111900,42801215,4200,4210,4210,4200,8
|
|
20241104,111800,42767605,4200,4215,4215,4200,774
|
|
20241104,111700,39512235,4250,4250,4250,4250,0
|
|
20241104,111600,39512235,4250,4250,4250,4250,1
|
|
20241104,111500,39507985,4255,4255,4255,4255,0
|
|
20241104,111400,39507985,4255,4255,4255,4255,0
|
|
20241104,111300,39507985,4255,4255,4255,4255,0
|
|
20241104,111200,39507985,4255,4255,4255,4255,0
|
|
20241104,111100,39507985,4255,4255,4255,4255,0
|
|
20241104,111000,39507985,4255,4255,4255,4255,0
|
|
20241104,110900,39507985,4255,4255,4255,4255,0
|
|
20241104,110800,39507985,4255,4255,4255,4255,0
|
|
20241104,110700,39507985,4255,4255,4255,4255,0
|
|
20241104,110600,39507985,4255,4255,4255,4255,0
|
|
20241104,110500,39507985,4255,4255,4255,4255,0
|
|
20241104,110400,39507985,4255,4255,4255,4255,0
|
|
20241104,110300,39507985,4255,4255,4255,4255,0
|
|
20241104,110200,39507985,4255,4255,4255,4255,0
|
|
20241104,110100,39507985,4255,4255,4255,4255,0
|
|
20241104,110000,39507985,4255,4255,4255,4255,0
|
|
20241104,105900,39507985,4255,4255,4255,4255,0
|
|
20241104,105800,39507985,4255,4255,4255,4255,0
|
|
20241104,105700,39507985,4255,4255,4255,4255,0
|
|
20241104,105600,39507985,4255,4255,4255,4255,0
|
|
20241104,105500,39507985,4255,4255,4255,4255,0
|
|
20241104,105400,39507985,4255,4255,4255,4255,0
|
|
20241104,105300,39507985,4255,4255,4255,4255,0
|
|
20241104,105200,39507985,4255,4210,4255,4210,405
|
|
20241104,105100,37795815,4220,4220,4220,4220,0
|
|
20241104,105000,37795815,4220,4220,4220,4220,0
|
|
20241104,104900,37795815,4220,4220,4220,4220,0
|
|
20241104,104800,37795815,4220,4220,4220,4220,0
|
|
20241104,104700,37795815,4220,4220,4220,4220,0
|
|
20241104,104600,37795815,4220,4220,4220,4220,0
|
|
20241104,104500,37795815,4220,4220,4220,4220,0
|
|
20241104,104400,37795815,4220,4220,4220,4220,0
|
|
20241104,104300,37795815,4220,4220,4220,4220,0
|
|
20241104,104200,37795815,4220,4220,4220,4220,0
|
|
20241104,104100,37795815,4220,4220,4220,4220,0
|
|
20241104,104000,37795815,4220,4220,4220,4220,0
|
|
20241104,103900,37795815,4220,4220,4220,4220,0
|
|
20241104,103800,37795815,4220,4220,4220,4220,0
|
|
20241104,103700,37795815,4220,4210,4220,4210,2
|
|
20241104,103600,37787385,4205,4205,4205,4205,0
|
|
20241104,103500,37787385,4205,4205,4205,4205,0
|
|
20241104,103400,37787385,4205,4205,4205,4205,0
|
|
20241104,103300,37787385,4205,4210,4210,4205,191
|
|
20241104,103200,36983285,4210,4210,4210,4210,25
|
|
20241104,103100,36878035,4220,4220,4220,4220,0
|
|
20241104,103000,36878035,4220,4220,4220,4220,0
|
|
20241104,102900,36878035,4220,4220,4220,4220,1
|
|
20241104,102800,36873815,4220,4220,4220,4220,0
|
|
20241104,102700,36873815,4220,4220,4220,4220,0
|
|
20241104,102600,36873815,4220,4220,4220,4220,10
|
|
20241104,102500,36831615,4220,4220,4220,4220,0
|
|
20241104,102400,36831615,4220,4220,4220,4220,0
|
|
20241104,102300,36831615,4220,4220,4220,4220,30
|
|
20241104,102200,36705015,4225,4225,4225,4225,0
|
|
20241104,102100,36705015,4225,4225,4225,4225,0
|
|
20241104,102000,36705015,4225,4225,4225,4225,0
|
|
20241104,101900,36705015,4225,4225,4225,4225,0
|
|
20241104,101800,36705015,4225,4225,4225,4225,0
|
|
20241104,101700,36705015,4225,4225,4225,4225,0
|
|
20241104,101600,36705015,4225,4225,4225,4225,0
|
|
20241104,101500,36705015,4225,4225,4225,4225,0
|
|
20241104,101400,36705015,4225,4225,4225,4225,0
|
|
20241104,101300,36705015,4225,4225,4225,4225,10
|
|
20241104,101200,36662765,4225,4225,4225,4225,0
|
|
20241104,101100,36662765,4225,4225,4225,4225,1
|
|
20241104,101000,36658540,4220,4210,4220,4210,10
|
|
20241104,100900,36616425,4185,4185,4210,4185,2211
|
|
20241104,100800,27332175,4185,4185,4185,4185,0
|
|
20241104,100700,27332175,4185,4185,4185,4185,12
|
|
20241104,100600,27281955,4185,4190,4190,4185,74
|
|
20241104,100500,26972260,4185,4185,4185,4185,2
|
|
20241104,100400,26963890,4185,4185,4185,4185,0
|
|
20241104,100300,26963890,4185,4185,4185,4185,0
|
|
20241104,100200,26963890,4185,4185,4185,4185,0
|
|
20241104,100100,26963890,4185,4185,4185,4185,0
|
|
20241104,100000,26963890,4185,4185,4185,4185,0
|
|
20241104,095900,26963890,4185,4185,4185,4185,0
|
|
20241104,095800,26963890,4185,4185,4185,4185,0
|
|
20241104,095700,26963890,4185,4185,4185,4185,0
|
|
20241104,095600,26963890,4185,4185,4185,4185,0
|
|
20241104,095500,26963890,4185,4185,4185,4185,0
|
|
20241104,095400,26963890,4185,4185,4185,4185,0
|
|
20241104,095300,26963890,4185,4185,4185,4185,0
|
|
20241104,095200,26963890,4185,4165,4185,4165,76
|
|
20241104,095100,26647810,4155,4155,4155,4155,0
|
|
20241104,095000,26647810,4155,4155,4155,4155,0
|
|
20241104,094900,26647810,4155,4155,4155,4155,0
|
|
20241104,094800,26647810,4155,4155,4155,4155,0
|
|
20241104,094700,26647810,4155,4155,4155,4155,3
|
|
20241104,094600,26635345,4155,4155,4155,4155,52
|
|
20241104,094500,26419285,4145,4140,4145,4140,370
|
|
20241104,094400,24887285,4135,4115,4140,4115,48
|
|
20241104,094300,24688935,4110,4110,4110,4110,1
|
|
20241104,094200,24684825,4145,4145,4145,4145,5
|
|
20241104,094100,24664100,4115,4155,4155,4115,980
|
|
20241104,094000,20620240,4135,4165,4165,4135,4083
|
|
20241104,093900,3652235,4165,4170,4170,4165,101
|
|
20241104,093800,3231070,4165,4165,4165,4165,108
|
|
20241104,093700,2781250,4165,4165,4165,4165,0
|
|
20241104,093600,2781250,4165,4165,4165,4165,0
|
|
20241104,093500,2781250,4165,4165,4165,4165,0
|
|
20241104,093400,2781250,4165,4165,4165,4165,0
|
|
20241104,093300,2781250,4165,4165,4165,4165,0
|
|
20241104,093200,2781250,4165,4165,4165,4165,58
|
|
20241104,093100,2539680,4165,4165,4165,4160,75
|
|
20241104,093000,2227455,4165,4165,4165,4165,6
|
|
20241104,092900,2202465,4160,4165,4165,4160,86
|
|
20241104,092800,1844615,4160,4160,4160,4160,0
|
|
20241104,092700,1844615,4160,4165,4165,4160,200
|
|
20241104,092600,1011895,4195,4195,4195,4195,0
|
|
20241104,092500,1011895,4195,4195,4195,4195,0
|
|
20241104,092400,1011895,4195,4195,4195,4195,0
|
|
20241104,092300,1011895,4195,4175,4195,4175,14
|
|
20241104,092200,953365,4165,4175,4175,4165,73
|
|
20241104,092100,649210,4185,4185,4185,4185,1
|
|
20241104,092000,645025,4195,4185,4195,4180,36
|
|
20241104,091900,494525,4185,4190,4190,4185,5
|
|
20241104,091800,473590,4200,4200,4200,4200,0
|
|
20241104,091700,473590,4200,4200,4200,4200,35
|
|
20241104,091600,326590,4180,4180,4180,4180,0
|
|
20241104,091500,326590,4180,4180,4180,4180,1
|
|
20241104,091400,322410,4180,4180,4180,4180,0
|
|
20241104,091300,322410,4180,4180,4180,4180,0
|
|
20241104,091200,322410,4180,4180,4180,4180,0
|
|
20241104,091100,322410,4180,4180,4180,4180,0
|
|
20241104,091000,322410,4180,4185,4185,4180,10
|
|
20241104,090900,280595,4200,4200,4200,4200,0
|
|
20241104,090800,280595,4200,4200,4200,4200,0
|
|
20241104,090700,280595,4200,4200,4200,4200,0
|
|
20241104,090600,280595,4200,4200,4200,4200,0
|
|
20241104,090500,280595,4200,4200,4200,4200,10
|
|
20241104,090400,238595,4200,4200,4200,4200,0
|
|
20241104,090300,238595,4200,4195,4200,4195,17
|
|
20241104,090200,167275,4190,4190,4190,4190,1
|
|
20241104,090100,163085,4180,4185,4195,4180,36
|
|
20241104,090000,12585,4195,4195,4195,4195,3
|