649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,194600,72155790,4460,4460,4460,4460,79
|
|
20241107,194500,72155790,4460,4460,4460,4460,0
|
|
20241107,194400,72155790,4460,4460,4460,4460,0
|
|
20241107,194300,72155790,4460,4460,4460,4460,0
|
|
20241107,194200,72155790,4460,4460,4460,4460,0
|
|
20241107,194100,72155790,4460,4460,4460,4460,0
|
|
20241107,194000,72155790,4460,4460,4460,4460,0
|
|
20241107,193900,72155790,4460,4460,4460,4460,0
|
|
20241107,193800,72155790,4460,4460,4460,4460,0
|
|
20241107,193700,72155790,4460,4460,4460,4460,0
|
|
20241107,193600,72155790,4460,4460,4460,4460,0
|
|
20241107,193500,72155790,4460,4460,4460,4460,0
|
|
20241107,193400,72155790,4460,4460,4460,4460,0
|
|
20241107,193300,72155790,4460,4460,4460,4460,0
|
|
20241107,193200,72155790,4460,4460,4460,4460,0
|
|
20241107,193100,72155790,4460,4460,4460,4460,0
|
|
20241107,193000,72155790,4460,4460,4460,4460,0
|
|
20241107,192900,72155790,4460,4460,4460,4460,0
|
|
20241107,192800,72155790,4460,4460,4460,4460,0
|
|
20241107,192700,72155790,4460,4460,4460,4460,0
|
|
20241107,192600,72155790,4460,4460,4460,4460,0
|
|
20241107,192500,72155790,4460,4460,4460,4460,0
|
|
20241107,192400,72155790,4460,4460,4460,4460,0
|
|
20241107,192300,72155790,4460,4460,4460,4460,0
|
|
20241107,192200,72155790,4460,4460,4460,4460,0
|
|
20241107,192100,72155790,4460,4460,4460,4460,0
|
|
20241107,192000,72155790,4460,4460,4460,4460,0
|
|
20241107,191900,72155790,4460,4460,4460,4460,0
|
|
20241107,191800,72155790,4460,4460,4460,4460,0
|
|
20241107,191700,72155790,4460,4460,4460,4460,0
|
|
20241107,191600,72155790,4460,4460,4460,4460,79
|
|
20241107,191500,72155790,4460,4460,4460,4460,0
|
|
20241107,191400,72155790,4460,4460,4460,4460,0
|
|
20241107,191300,72155790,4460,4460,4460,4460,0
|
|
20241107,191200,72155790,4460,4460,4460,4460,0
|
|
20241107,191100,72155790,4460,4460,4460,4460,0
|
|
20241107,191000,72155790,4460,4460,4460,4460,0
|
|
20241107,190900,72155790,4460,4460,4460,4460,0
|
|
20241107,190800,72155790,4460,4460,4460,4460,0
|
|
20241107,190700,72155790,4460,4460,4460,4460,0
|
|
20241107,190600,72155790,4460,4460,4460,4460,0
|
|
20241107,190500,72155790,4460,4460,4460,4460,0
|
|
20241107,190400,72155790,4460,4460,4460,4460,0
|
|
20241107,190300,72155790,4460,4460,4460,4460,0
|
|
20241107,190200,72155790,4460,4460,4460,4460,0
|
|
20241107,190100,72155790,4460,4460,4460,4460,0
|
|
20241107,190000,72155790,4460,4460,4460,4460,0
|
|
20241107,185900,72155790,4460,4460,4460,4460,0
|
|
20241107,185800,72155790,4460,4460,4460,4460,0
|
|
20241107,185700,72155790,4460,4460,4460,4460,0
|
|
20241107,185600,72155790,4460,4460,4460,4460,0
|
|
20241107,185500,72155790,4460,4460,4460,4460,0
|
|
20241107,185400,72155790,4460,4460,4460,4460,0
|
|
20241107,185300,72155790,4460,4460,4460,4460,0
|
|
20241107,185200,72155790,4460,4460,4460,4460,0
|
|
20241107,185100,72155790,4460,4460,4460,4460,0
|
|
20241107,185000,72155790,4460,4460,4460,4460,0
|
|
20241107,184900,72155790,4460,4460,4460,4460,0
|
|
20241107,184800,72155790,4460,4460,4460,4460,0
|
|
20241107,184700,72155790,4460,4460,4460,4460,0
|
|
20241107,184600,72155790,4460,4460,4460,4460,79
|
|
20241107,184500,72155790,4460,4460,4460,4460,0
|
|
20241107,184400,72155790,4460,4460,4460,4460,0
|
|
20241107,184300,72155790,4460,4460,4460,4460,0
|
|
20241107,184200,72155790,4460,4460,4460,4460,0
|
|
20241107,184100,72155790,4460,4460,4460,4460,0
|
|
20241107,184000,72155790,4460,4460,4460,4460,0
|
|
20241107,183900,72155790,4460,4460,4460,4460,0
|
|
20241107,183800,72155790,4460,4460,4460,4460,0
|
|
20241107,183700,72155790,4460,4460,4460,4460,0
|
|
20241107,183600,72155790,4460,4460,4460,4460,0
|
|
20241107,183500,72155790,4460,4460,4460,4460,0
|
|
20241107,183400,72155790,4460,4460,4460,4460,0
|
|
20241107,183300,72155790,4460,4460,4460,4460,0
|
|
20241107,183200,72155790,4460,4460,4460,4460,0
|
|
20241107,183100,72155790,4460,4460,4460,4460,0
|
|
20241107,183000,72155790,4460,4460,4460,4460,0
|
|
20241107,182900,72155790,4460,4460,4460,4460,0
|
|
20241107,182800,72155790,4460,4460,4460,4460,0
|
|
20241107,182700,72155790,4460,4460,4460,4460,0
|
|
20241107,182600,72155790,4460,4460,4460,4460,0
|
|
20241107,182500,72155790,4460,4460,4460,4460,0
|
|
20241107,182400,72155790,4460,4460,4460,4460,0
|
|
20241107,182300,72155790,4460,4460,4460,4460,0
|
|
20241107,182200,72155790,4460,4460,4460,4460,0
|
|
20241107,182100,72155790,4460,4460,4460,4460,0
|
|
20241107,182000,72155790,4460,4460,4460,4460,0
|
|
20241107,181900,72155790,4460,4460,4460,4460,0
|
|
20241107,181800,72155790,4460,4460,4460,4460,0
|
|
20241107,181700,72155790,4460,4460,4460,4460,0
|
|
20241107,181600,72155790,4460,4460,4460,4460,79
|
|
20241107,181500,72155790,4460,4460,4460,4460,0
|
|
20241107,181400,72155790,4460,4460,4460,4460,0
|
|
20241107,181300,72155790,4460,4460,4460,4460,0
|
|
20241107,181200,72155790,4460,4460,4460,4460,0
|
|
20241107,181100,72155790,4460,4460,4460,4460,0
|
|
20241107,181000,72155790,4460,4460,4460,4460,0
|
|
20241107,180900,72155790,4460,4460,4460,4460,0
|
|
20241107,180800,72155790,4460,4460,4460,4460,0
|
|
20241107,180700,72155790,4460,4460,4460,4460,0
|
|
20241107,180600,72155790,4460,4460,4460,4460,0
|
|
20241107,180500,72155790,4460,4460,4460,4460,0
|
|
20241107,180400,72155790,4460,4460,4460,4460,0
|
|
20241107,180300,72155790,4460,4460,4460,4460,0
|
|
20241107,180200,72155790,4460,4460,4460,4460,0
|
|
20241107,180100,72155790,4460,4460,4460,4460,0
|
|
20241107,180000,72155790,4460,4460,4460,4460,0
|
|
20241107,175900,72155790,4460,4460,4460,4460,0
|
|
20241107,175800,72155790,4460,4460,4460,4460,0
|
|
20241107,175700,72155790,4460,4460,4460,4460,0
|
|
20241107,175600,72155790,4460,4460,4460,4460,0
|
|
20241107,175500,72155790,4460,4460,4460,4460,0
|
|
20241107,175400,72155790,4460,4460,4460,4460,0
|
|
20241107,175300,72155790,4460,4460,4460,4460,0
|
|
20241107,175200,72155790,4460,4460,4460,4460,0
|
|
20241107,175100,72155790,4460,4460,4460,4460,0
|
|
20241107,175000,72155790,4460,4460,4460,4460,0
|
|
20241107,174900,72155790,4460,4460,4460,4460,0
|
|
20241107,174800,72155790,4460,4460,4460,4460,0
|
|
20241107,174700,72155790,4460,4460,4460,4460,0
|
|
20241107,174600,72155790,4460,4460,4460,4460,79
|
|
20241107,174500,72155790,4460,4460,4460,4460,0
|
|
20241107,174400,72155790,4460,4460,4460,4460,0
|
|
20241107,174300,72155790,4460,4460,4460,4460,0
|
|
20241107,174200,72155790,4460,4460,4460,4460,0
|
|
20241107,174100,72155790,4460,4460,4460,4460,0
|
|
20241107,174000,72155790,4460,4460,4460,4460,0
|
|
20241107,173900,72155790,4460,4460,4460,4460,0
|
|
20241107,173800,72155790,4460,4460,4460,4460,0
|
|
20241107,173700,72155790,4460,4460,4460,4460,0
|
|
20241107,173600,72155790,4460,4460,4460,4460,0
|
|
20241107,173500,72155790,4460,4460,4460,4460,0
|
|
20241107,173400,72155790,4460,4460,4460,4460,0
|
|
20241107,173300,72155790,4460,4460,4460,4460,0
|
|
20241107,173200,72155790,4460,4460,4460,4460,0
|
|
20241107,173100,72155790,4460,4460,4460,4460,0
|
|
20241107,173000,72155790,4460,4460,4460,4460,0
|
|
20241107,172900,72155790,4460,4460,4460,4460,0
|
|
20241107,172800,72155790,4460,4460,4460,4460,0
|
|
20241107,172700,72155790,4460,4460,4460,4460,0
|
|
20241107,172600,72155790,4460,4460,4460,4460,0
|
|
20241107,172500,72155790,4460,4460,4460,4460,0
|
|
20241107,172400,72155790,4460,4460,4460,4460,0
|
|
20241107,172300,72155790,4460,4460,4460,4460,0
|
|
20241107,172200,72155790,4460,4460,4460,4460,0
|
|
20241107,172100,72155790,4460,4460,4460,4460,0
|
|
20241107,172000,72155790,4460,4460,4460,4460,0
|
|
20241107,171900,72155790,4460,4460,4460,4460,0
|
|
20241107,171800,72155790,4460,4460,4460,4460,0
|
|
20241107,171700,72155790,4460,4460,4460,4460,0
|
|
20241107,171600,72155790,4460,4460,4460,4460,79
|
|
20241107,171500,72155790,4460,4460,4460,4460,0
|
|
20241107,171400,72155790,4460,4460,4460,4460,0
|
|
20241107,171300,72155790,4460,4460,4460,4460,0
|
|
20241107,171200,72155790,4460,4460,4460,4460,0
|
|
20241107,171100,72155790,4460,4460,4460,4460,0
|
|
20241107,171000,72155790,4460,4460,4460,4460,0
|
|
20241107,170900,72155790,4460,4460,4460,4460,0
|
|
20241107,170800,72155790,4460,4460,4460,4460,0
|
|
20241107,170700,72155790,4460,4460,4460,4460,0
|
|
20241107,170600,72155790,4460,4460,4460,4460,0
|
|
20241107,170500,72155790,4460,4460,4460,4460,0
|
|
20241107,170400,72155790,4460,4460,4460,4460,0
|
|
20241107,170300,72155790,4460,4460,4460,4460,0
|
|
20241107,170200,72155790,4460,4460,4460,4460,0
|
|
20241107,170100,72155790,4460,4460,4460,4460,0
|
|
20241107,170000,72155790,4460,4460,4460,4460,0
|
|
20241107,165900,72155790,4460,4460,4460,4460,0
|
|
20241107,165800,72155790,4460,4460,4460,4460,0
|
|
20241107,165700,72155790,4460,4460,4460,4460,0
|
|
20241107,165600,72155790,4460,4460,4460,4460,0
|
|
20241107,165500,72155790,4460,4460,4460,4460,0
|
|
20241107,165400,72155790,4460,4460,4460,4460,0
|
|
20241107,165300,72155790,4460,4460,4460,4460,0
|
|
20241107,165200,72155790,4460,4460,4460,4460,0
|
|
20241107,165100,72155790,4460,4460,4460,4460,0
|
|
20241107,165000,72155790,4460,4460,4460,4460,0
|
|
20241107,164900,72155790,4460,4460,4460,4460,0
|
|
20241107,164800,72155790,4460,4460,4460,4460,0
|
|
20241107,164700,72155790,4460,4460,4460,4460,0
|
|
20241107,164600,72155790,4460,4460,4460,4460,79
|
|
20241107,164500,72155790,4460,4460,4460,4460,0
|
|
20241107,164400,72155790,4460,4460,4460,4460,0
|
|
20241107,164300,72155790,4460,4460,4460,4460,0
|
|
20241107,164200,72155790,4460,4460,4460,4460,0
|
|
20241107,164100,72155790,4460,4460,4460,4460,0
|
|
20241107,164000,72155790,4460,4460,4460,4460,0
|
|
20241107,163900,72155790,4460,4460,4460,4460,0
|
|
20241107,163800,72155790,4460,4460,4460,4460,0
|
|
20241107,163700,72155790,4460,4460,4460,4460,0
|
|
20241107,163600,72155790,4460,4460,4460,4460,0
|
|
20241107,163500,72155790,4460,4460,4460,4460,0
|
|
20241107,163400,72155790,4460,4460,4460,4460,0
|
|
20241107,163300,72155790,4460,4460,4460,4460,0
|
|
20241107,163200,72155790,4460,4460,4460,4460,0
|
|
20241107,163100,72155790,4460,4460,4460,4460,0
|
|
20241107,163000,72155790,4460,4460,4460,4460,0
|
|
20241107,162900,72155790,4460,4460,4460,4460,0
|
|
20241107,162800,72155790,4460,4460,4460,4460,0
|
|
20241107,162700,72155790,4460,4460,4460,4460,0
|
|
20241107,162600,72155790,4460,4460,4460,4460,0
|
|
20241107,162500,72155790,4460,4460,4460,4460,0
|
|
20241107,162400,72155790,4460,4460,4460,4460,0
|
|
20241107,162300,72155790,4460,4460,4460,4460,0
|
|
20241107,162200,72155790,4460,4460,4460,4460,0
|
|
20241107,162100,72155790,4460,4460,4460,4460,0
|
|
20241107,162000,72155790,4460,4460,4460,4460,0
|
|
20241107,161900,72155790,4460,4460,4460,4460,0
|
|
20241107,161800,72155790,4460,4460,4460,4460,0
|
|
20241107,161700,72155790,4460,4460,4460,4460,0
|
|
20241107,161600,72155790,4460,4460,4460,4460,79
|
|
20241107,161500,72155790,4460,4460,4460,4460,0
|
|
20241107,161400,72155790,4460,4460,4460,4460,0
|
|
20241107,161300,72155790,4460,4460,4460,4460,0
|
|
20241107,161200,72155790,4460,4460,4460,4460,0
|
|
20241107,161100,72155790,4460,4460,4460,4460,0
|
|
20241107,161000,72155790,4460,4460,4460,4460,0
|
|
20241107,160900,72155790,4460,4460,4460,4460,0
|
|
20241107,160800,72155790,4460,4460,4460,4460,0
|
|
20241107,160700,72155790,4460,4460,4460,4460,0
|
|
20241107,160600,72155790,4460,4460,4460,4460,0
|
|
20241107,160500,72155790,4460,4460,4460,4460,0
|
|
20241107,160400,72155790,4460,4460,4460,4460,0
|
|
20241107,160300,72155790,4460,4460,4460,4460,0
|
|
20241107,160200,72155790,4460,4460,4460,4460,0
|
|
20241107,160100,72155790,4460,4460,4460,4460,0
|
|
20241107,160000,72155790,4460,4460,4460,4460,0
|
|
20241107,155900,72155790,4460,4460,4460,4460,0
|
|
20241107,155800,72155790,4460,4460,4460,4460,0
|
|
20241107,155700,72155790,4460,4460,4460,4460,0
|
|
20241107,155600,72155790,4460,4460,4460,4460,0
|
|
20241107,155500,72155790,4460,4460,4460,4460,0
|
|
20241107,155400,72155790,4460,4460,4460,4460,0
|
|
20241107,155300,72155790,4460,4460,4460,4460,0
|
|
20241107,155200,72155790,4460,4460,4460,4460,0
|
|
20241107,155100,72155790,4460,4460,4460,4460,0
|
|
20241107,155000,72155790,4460,4460,4460,4460,0
|
|
20241107,154900,72155790,4460,4460,4460,4460,0
|
|
20241107,154800,72155790,4460,4460,4460,4460,0
|
|
20241107,154700,72155790,4460,4460,4460,4460,0
|
|
20241107,154600,72155790,4460,4460,4460,4460,79
|
|
20241107,154500,72155790,4460,4460,4460,4460,0
|
|
20241107,154400,72155790,4460,4460,4460,4460,0
|
|
20241107,154300,72155790,4460,4460,4460,4460,0
|
|
20241107,154200,72155790,4460,4460,4460,4460,0
|
|
20241107,154100,72155790,4460,4460,4460,4460,0
|
|
20241107,154000,72155790,4460,4460,4460,4460,0
|
|
20241107,153900,72155790,4460,4460,4460,4460,0
|
|
20241107,153800,72155790,4460,4460,4460,4460,0
|
|
20241107,153700,72155790,4460,4460,4460,4460,0
|
|
20241107,153600,72155790,4460,4460,4460,4460,0
|
|
20241107,153500,72155790,4460,4460,4460,4460,0
|
|
20241107,153400,72155790,4460,4460,4460,4460,0
|
|
20241107,153300,72155790,4460,4460,4460,4460,0
|
|
20241107,153200,72155790,4460,4460,4460,4460,0
|
|
20241107,153100,72155790,4460,4460,4460,4460,0
|
|
20241107,153000,72155790,4460,4460,4460,4460,79
|
|
20241107,152900,71803450,4425,4425,4425,4425,0
|
|
20241107,152800,71803450,4425,4425,4425,4425,0
|
|
20241107,152700,71803450,4425,4425,4425,4425,0
|
|
20241107,152600,71803450,4425,4425,4425,4425,0
|
|
20241107,152500,71803450,4425,4425,4425,4425,0
|
|
20241107,152400,71803450,4425,4425,4425,4425,0
|
|
20241107,152300,71803450,4425,4425,4425,4425,0
|
|
20241107,152200,71803450,4425,4425,4425,4425,0
|
|
20241107,152100,71803450,4425,4425,4425,4425,0
|
|
20241107,152000,71803450,4425,4425,4425,4425,0
|
|
20241107,151900,71803450,4425,4435,4435,4425,167
|
|
20241107,151800,71064275,4440,4440,4440,4440,300
|
|
20241107,151700,69732275,4460,4445,4460,4440,56
|
|
20241107,151600,69483295,4455,4455,4455,4455,0
|
|
20241107,151500,69483295,4455,4450,4455,4450,163
|
|
20241107,151400,68757135,4455,4445,4455,4445,97
|
|
20241107,151300,68325950,4445,4445,4445,4445,11
|
|
20241107,151200,68277055,4445,4445,4445,4445,31
|
|
20241107,151100,68139260,4435,4435,4435,4435,0
|
|
20241107,151000,68139260,4435,4435,4435,4435,0
|
|
20241107,150900,68139260,4435,4435,4435,4435,0
|
|
20241107,150800,68139260,4435,4435,4435,4435,0
|
|
20241107,150700,68139260,4435,4435,4435,4435,0
|
|
20241107,150600,68139260,4435,4435,4435,4435,0
|
|
20241107,150500,68139260,4435,4435,4435,4435,0
|
|
20241107,150400,68139260,4435,4435,4435,4435,0
|
|
20241107,150300,68139260,4435,4435,4435,4435,0
|
|
20241107,150200,68139260,4435,4435,4435,4435,0
|
|
20241107,150100,68139260,4435,4435,4435,4435,0
|
|
20241107,150000,68139260,4435,4435,4435,4435,249
|
|
20241107,145900,67034945,4425,4425,4425,4425,23
|
|
20241107,145800,66933170,4435,4440,4440,4430,691
|
|
20241107,145700,63868920,4430,4430,4430,4430,0
|
|
20241107,145600,63868920,4430,4430,4430,4430,19
|
|
20241107,145500,63784750,4430,4430,4430,4430,0
|
|
20241107,145400,63784750,4430,4430,4430,4430,0
|
|
20241107,145300,63784750,4430,4430,4430,4430,0
|
|
20241107,145200,63784750,4430,4430,4430,4430,0
|
|
20241107,145100,63784750,4430,4430,4430,4430,0
|
|
20241107,145000,63784750,4430,4430,4430,4430,0
|
|
20241107,144900,63784750,4430,4440,4440,4430,1072
|
|
20241107,144800,59030760,4435,4435,4435,4435,0
|
|
20241107,144700,59030760,4435,4435,4435,4435,0
|
|
20241107,144600,59030760,4435,4435,4435,4435,0
|
|
20241107,144500,59030760,4435,4435,4435,4435,0
|
|
20241107,144400,59030760,4435,4435,4435,4435,0
|
|
20241107,144300,59030760,4435,4435,4435,4435,0
|
|
20241107,144200,59030760,4435,4435,4435,4435,0
|
|
20241107,144100,59030760,4435,4435,4435,4435,0
|
|
20241107,144000,59030760,4435,4435,4435,4435,0
|
|
20241107,143900,59030760,4435,4435,4435,4435,0
|
|
20241107,143800,59030760,4435,4435,4435,4435,0
|
|
20241107,143700,59030760,4435,4435,4435,4435,0
|
|
20241107,143600,59030760,4435,4435,4435,4435,0
|
|
20241107,143500,59030760,4435,4435,4435,4435,0
|
|
20241107,143400,59030760,4435,4435,4435,4435,0
|
|
20241107,143300,59030760,4435,4435,4435,4435,0
|
|
20241107,143200,59030760,4435,4435,4435,4435,0
|
|
20241107,143100,59030760,4435,4435,4435,4435,0
|
|
20241107,143000,59030760,4435,4435,4435,4435,0
|
|
20241107,142900,59030760,4435,4435,4435,4435,0
|
|
20241107,142800,59030760,4435,4435,4435,4435,0
|
|
20241107,142700,59030760,4435,4440,4440,4435,152
|
|
20241107,142600,58356280,4455,4455,4455,4455,0
|
|
20241107,142500,58356280,4455,4455,4455,4455,0
|
|
20241107,142400,58356280,4455,4455,4455,4455,0
|
|
20241107,142300,58356280,4455,4455,4455,4455,0
|
|
20241107,142200,58356280,4455,4455,4455,4455,0
|
|
20241107,142100,58356280,4455,4455,4455,4455,0
|
|
20241107,142000,58356280,4455,4455,4455,4455,0
|
|
20241107,141900,58356280,4455,4455,4455,4455,0
|
|
20241107,141800,58356280,4455,4455,4455,4455,0
|
|
20241107,141700,58356280,4455,4455,4455,4455,1
|
|
20241107,141600,58351825,4455,4455,4455,4455,0
|
|
20241107,141500,58351825,4455,4455,4455,4455,5
|
|
20241107,141400,58329550,4435,4435,4435,4435,0
|
|
20241107,141300,58329550,4435,4450,4450,4435,288
|
|
20241107,141200,57050815,4450,4450,4450,4450,0
|
|
20241107,141100,57050815,4450,4450,4450,4450,7
|
|
20241107,141000,57019665,4450,4450,4450,4450,0
|
|
20241107,140900,57019665,4450,4450,4450,4450,0
|
|
20241107,140800,57019665,4450,4450,4450,4450,0
|
|
20241107,140700,57019665,4450,4450,4450,4450,0
|
|
20241107,140600,57019665,4450,4450,4450,4450,0
|
|
20241107,140500,57019665,4450,4450,4450,4450,0
|
|
20241107,140400,57019665,4450,4450,4450,4450,0
|
|
20241107,140300,57019665,4450,4450,4450,4450,74
|
|
20241107,140200,56690365,4450,4450,4450,4450,0
|
|
20241107,140100,56690365,4450,4450,4450,4450,0
|
|
20241107,140000,56690365,4450,4450,4450,4450,0
|
|
20241107,135900,56690365,4450,4450,4450,4450,1
|
|
20241107,135800,56685915,4450,4450,4450,4450,0
|
|
20241107,135700,56685915,4450,4450,4450,4450,0
|
|
20241107,135600,56685915,4450,4450,4450,4450,10
|
|
20241107,135500,56641415,4450,4450,4450,4450,0
|
|
20241107,135400,56641415,4450,4450,4450,4450,0
|
|
20241107,135300,56641415,4450,4450,4450,4450,1
|
|
20241107,135200,56636965,4450,4450,4450,4450,0
|
|
20241107,135100,56636965,4450,4440,4450,4440,4
|
|
20241107,135000,56619175,4450,4450,4450,4450,1
|
|
20241107,134900,56614725,4450,4450,4450,4450,0
|
|
20241107,134800,56614725,4450,4450,4450,4450,0
|
|
20241107,134700,56614725,4450,4450,4450,4450,1
|
|
20241107,134600,56610275,4445,4445,4445,4445,0
|
|
20241107,134500,56610275,4445,4445,4445,4445,0
|
|
20241107,134400,56610275,4445,4445,4445,4445,0
|
|
20241107,134300,56610275,4445,4445,4445,4445,0
|
|
20241107,134200,56610275,4445,4445,4445,4445,0
|
|
20241107,134100,56610275,4445,4445,4445,4445,0
|
|
20241107,134000,56610275,4445,4445,4445,4445,0
|
|
20241107,133900,56610275,4445,4445,4445,4445,0
|
|
20241107,133800,56610275,4445,4445,4445,4445,0
|
|
20241107,133700,56610275,4445,4445,4445,4445,0
|
|
20241107,133600,56610275,4445,4445,4445,4445,0
|
|
20241107,133500,56610275,4445,4445,4445,4445,0
|
|
20241107,133400,56610275,4445,4445,4445,4445,0
|
|
20241107,133300,56610275,4445,4445,4445,4445,0
|
|
20241107,133200,56610275,4445,4445,4445,4445,0
|
|
20241107,133100,56610275,4445,4445,4445,4445,0
|
|
20241107,133000,56610275,4445,4445,4445,4445,0
|
|
20241107,132900,56610275,4445,4445,4445,4445,0
|
|
20241107,132800,56610275,4445,4445,4445,4445,0
|
|
20241107,132700,56610275,4445,4445,4445,4445,0
|
|
20241107,132600,56610275,4445,4445,4445,4445,0
|
|
20241107,132500,56610275,4445,4445,4445,4445,25
|
|
20241107,132400,56499150,4445,4445,4445,4445,0
|
|
20241107,132300,56499150,4445,4445,4445,4445,0
|
|
20241107,132200,56499150,4445,4445,4445,4445,0
|
|
20241107,132100,56499150,4445,4445,4445,4445,0
|
|
20241107,132000,56499150,4445,4445,4445,4445,0
|
|
20241107,131900,56499150,4445,4445,4445,4445,0
|
|
20241107,131800,56499150,4445,4445,4445,4445,0
|
|
20241107,131700,56499150,4445,4445,4445,4445,0
|
|
20241107,131600,56499150,4445,4445,4445,4445,268
|
|
20241107,131500,55307890,4445,4445,4445,4445,0
|
|
20241107,131400,55307890,4445,4445,4445,4445,0
|
|
20241107,131300,55307890,4445,4445,4445,4445,0
|
|
20241107,131200,55307890,4445,4445,4445,4445,0
|
|
20241107,131100,55307890,4445,4445,4445,4445,0
|
|
20241107,131000,55307890,4445,4445,4445,4445,20
|
|
20241107,130900,55218990,4445,4445,4445,4445,0
|
|
20241107,130800,55218990,4445,4445,4445,4445,0
|
|
20241107,130700,55218990,4445,4445,4445,4445,0
|
|
20241107,130600,55218990,4445,4445,4445,4445,0
|
|
20241107,130500,55218990,4445,4445,4445,4445,0
|
|
20241107,130400,55218990,4445,4445,4445,4445,0
|
|
20241107,130300,55218990,4445,4445,4445,4445,0
|
|
20241107,130200,55218990,4445,4445,4445,4445,0
|
|
20241107,130100,55218990,4445,4445,4445,4445,1
|
|
20241107,130000,55214545,4440,4440,4440,4440,347
|
|
20241107,125900,53673865,4440,4440,4440,4440,0
|
|
20241107,125800,53673865,4440,4440,4440,4440,0
|
|
20241107,125700,53673865,4440,4440,4440,4440,0
|
|
20241107,125600,53673865,4440,4440,4440,4440,0
|
|
20241107,125500,53673865,4440,4440,4440,4440,0
|
|
20241107,125400,53673865,4440,4440,4440,4440,0
|
|
20241107,125300,53673865,4440,4440,4440,4440,0
|
|
20241107,125200,53673865,4440,4440,4440,4440,0
|
|
20241107,125100,53673865,4440,4440,4440,4440,0
|
|
20241107,125000,53673865,4440,4440,4440,4440,0
|
|
20241107,124900,53673865,4440,4440,4440,4440,0
|
|
20241107,124800,53673865,4440,4440,4440,4440,0
|
|
20241107,124700,53673865,4440,4440,4440,4440,0
|
|
20241107,124600,53673865,4440,4440,4440,4440,0
|
|
20241107,124500,53673865,4440,4440,4440,4440,0
|
|
20241107,124400,53673865,4440,4440,4440,4440,2
|
|
20241107,124300,53664985,4440,4440,4440,4440,0
|
|
20241107,124200,53664985,4440,4440,4440,4440,2
|
|
20241107,124100,53656105,4445,4445,4445,4445,0
|
|
20241107,124000,53656105,4445,4445,4445,4445,0
|
|
20241107,123900,53656105,4445,4445,4445,4445,0
|
|
20241107,123800,53656105,4445,4445,4445,4445,0
|
|
20241107,123700,53656105,4445,4445,4445,4445,0
|
|
20241107,123600,53656105,4445,4445,4445,4445,0
|
|
20241107,123500,53656105,4445,4445,4445,4445,0
|
|
20241107,123400,53656105,4445,4445,4445,4445,0
|
|
20241107,123300,53656105,4445,4445,4445,4445,0
|
|
20241107,123200,53656105,4445,4445,4445,4445,0
|
|
20241107,123100,53656105,4445,4445,4445,4445,0
|
|
20241107,123000,53656105,4445,4445,4445,4445,0
|
|
20241107,122900,53656105,4445,4445,4445,4445,0
|
|
20241107,122800,53656105,4445,4445,4445,4445,0
|
|
20241107,122700,53656105,4445,4445,4445,4445,0
|
|
20241107,122600,53656105,4445,4445,4445,4445,0
|
|
20241107,122500,53656105,4445,4445,4445,4445,0
|
|
20241107,122400,53656105,4445,4445,4445,4445,24
|
|
20241107,122300,53549425,4440,4440,4440,4440,0
|
|
20241107,122200,53549425,4440,4440,4440,4440,0
|
|
20241107,122100,53549425,4440,4440,4440,4440,0
|
|
20241107,122000,53549425,4440,4440,4440,4440,0
|
|
20241107,121900,53549425,4440,4440,4440,4440,0
|
|
20241107,121800,53549425,4440,4440,4440,4440,0
|
|
20241107,121700,53549425,4440,4440,4440,4440,0
|
|
20241107,121600,53549425,4440,4440,4440,4440,0
|
|
20241107,121500,53549425,4440,4440,4440,4440,0
|
|
20241107,121400,53549425,4440,4440,4440,4440,0
|
|
20241107,121300,53549425,4440,4440,4440,4440,9
|
|
20241107,121200,53509465,4450,4450,4450,4450,0
|
|
20241107,121100,53509465,4450,4450,4450,4450,0
|
|
20241107,121000,53509465,4450,4450,4450,4450,75
|
|
20241107,120900,53175715,4450,4450,4450,4450,0
|
|
20241107,120800,53175715,4450,4450,4450,4450,0
|
|
20241107,120700,53175715,4450,4450,4450,4450,0
|
|
20241107,120600,53175715,4450,4450,4450,4450,0
|
|
20241107,120500,53175715,4450,4450,4450,4450,15
|
|
20241107,120400,53108965,4445,4445,4445,4445,0
|
|
20241107,120300,53108965,4445,4445,4445,4445,72
|
|
20241107,120200,52788925,4440,4440,4440,4440,0
|
|
20241107,120100,52788925,4440,4440,4440,4440,0
|
|
20241107,120000,52788925,4440,4440,4440,4440,995
|
|
20241107,115900,48371125,4440,4440,4440,4440,0
|
|
20241107,115800,48371125,4440,4440,4440,4440,5
|
|
20241107,115700,48348925,4440,4440,4440,4440,0
|
|
20241107,115600,48348925,4440,4440,4440,4440,0
|
|
20241107,115500,48348925,4440,4440,4440,4440,0
|
|
20241107,115400,48348925,4440,4440,4440,4440,0
|
|
20241107,115300,48348925,4440,4440,4440,4440,0
|
|
20241107,115200,48348925,4440,4440,4440,4440,0
|
|
20241107,115100,48348925,4440,4440,4440,4440,0
|
|
20241107,115000,48348925,4440,4440,4440,4440,0
|
|
20241107,114900,48348925,4440,4440,4440,4440,0
|
|
20241107,114800,48348925,4440,4440,4440,4440,0
|
|
20241107,114700,48348925,4440,4440,4440,4440,0
|
|
20241107,114600,48348925,4440,4440,4440,4440,0
|
|
20241107,114500,48348925,4440,4440,4440,4440,0
|
|
20241107,114400,48348925,4440,4440,4440,4440,0
|
|
20241107,114300,48348925,4440,4440,4440,4440,0
|
|
20241107,114200,48348925,4440,4440,4440,4440,0
|
|
20241107,114100,48348925,4440,4440,4440,4440,0
|
|
20241107,114000,48348925,4440,4440,4440,4440,0
|
|
20241107,113900,48348925,4440,4440,4440,4440,0
|
|
20241107,113800,48348925,4440,4435,4440,4435,899
|
|
20241107,113700,44361760,4430,4430,4430,4430,0
|
|
20241107,113600,44361760,4430,4430,4430,4430,0
|
|
20241107,113500,44361760,4430,4430,4430,4430,0
|
|
20241107,113400,44361760,4430,4430,4430,4430,0
|
|
20241107,113300,44361760,4430,4430,4430,4430,0
|
|
20241107,113200,44361760,4430,4430,4430,4430,0
|
|
20241107,113100,44361760,4430,4430,4430,4430,0
|
|
20241107,113000,44361760,4430,4430,4430,4430,0
|
|
20241107,112900,44361760,4430,4430,4430,4430,0
|
|
20241107,112800,44361760,4430,4430,4430,4430,0
|
|
20241107,112700,44361760,4430,4430,4430,4430,0
|
|
20241107,112600,44361760,4430,4430,4430,4430,0
|
|
20241107,112500,44361760,4430,4430,4430,4430,0
|
|
20241107,112400,44361760,4430,4430,4430,4430,0
|
|
20241107,112300,44361760,4430,4430,4430,4430,0
|
|
20241107,112200,44361760,4430,4415,4430,4415,470
|
|
20241107,112100,42280550,4405,4405,4405,4405,0
|
|
20241107,112000,42280550,4405,4405,4405,4405,0
|
|
20241107,111900,42280550,4405,4405,4405,4405,0
|
|
20241107,111800,42280550,4405,4405,4405,4405,0
|
|
20241107,111700,42280550,4405,4405,4405,4405,0
|
|
20241107,111600,42280550,4405,4405,4405,4405,0
|
|
20241107,111500,42280550,4405,4405,4405,4405,137
|
|
20241107,111400,41677065,4400,4400,4400,4400,10
|
|
20241107,111300,41633065,4405,4405,4405,4405,0
|
|
20241107,111200,41633065,4405,4405,4405,4400,151
|
|
20241107,111100,40968500,4405,4405,4405,4405,0
|
|
20241107,111000,40968500,4405,4405,4405,4405,0
|
|
20241107,110900,40968500,4405,4405,4405,4405,0
|
|
20241107,110800,40968500,4405,4405,4405,4405,0
|
|
20241107,110700,40968500,4405,4405,4405,4405,0
|
|
20241107,110600,40968500,4405,4405,4405,4405,0
|
|
20241107,110500,40968500,4405,4405,4405,4405,0
|
|
20241107,110400,40968500,4405,4405,4405,4405,0
|
|
20241107,110300,40968500,4405,4405,4405,4405,0
|
|
20241107,110200,40968500,4405,4405,4405,4405,0
|
|
20241107,110100,40968500,4405,4405,4405,4405,0
|
|
20241107,110000,40968500,4405,4405,4405,4405,0
|
|
20241107,105900,40968500,4405,4405,4405,4405,0
|
|
20241107,105800,40968500,4405,4405,4405,4405,0
|
|
20241107,105700,40968500,4405,4405,4405,4405,0
|
|
20241107,105600,40968500,4405,4405,4405,4405,0
|
|
20241107,105500,40968500,4405,4405,4405,4405,0
|
|
20241107,105400,40968500,4405,4405,4405,4405,0
|
|
20241107,105300,40968500,4405,4405,4405,4405,0
|
|
20241107,105200,40968500,4405,4405,4405,4405,0
|
|
20241107,105100,40968500,4405,4405,4405,4405,0
|
|
20241107,105000,40968500,4405,4405,4405,4405,0
|
|
20241107,104900,40968500,4405,4405,4405,4405,119
|
|
20241107,104800,40444305,4400,4400,4400,4400,31
|
|
20241107,104700,40307905,4395,4395,4395,4395,260
|
|
20241107,104600,39165205,4395,4395,4395,4395,0
|
|
20241107,104500,39165205,4395,4395,4395,4395,0
|
|
20241107,104400,39165205,4395,4395,4395,4395,0
|
|
20241107,104300,39165205,4395,4395,4395,4395,0
|
|
20241107,104200,39165205,4395,4395,4395,4395,0
|
|
20241107,104100,39165205,4395,4395,4395,4395,3
|
|
20241107,104000,39152020,4395,4400,4400,4395,57
|
|
20241107,103900,38901410,4405,4405,4405,4405,0
|
|
20241107,103800,38901410,4405,4405,4405,4405,0
|
|
20241107,103700,38901410,4405,4405,4405,4405,0
|
|
20241107,103600,38901410,4405,4405,4405,4405,0
|
|
20241107,103500,38901410,4405,4405,4405,4405,0
|
|
20241107,103400,38901410,4405,4390,4405,4390,1373
|
|
20241107,103300,32868820,4390,4390,4390,4390,0
|
|
20241107,103200,32868820,4390,4390,4390,4390,10
|
|
20241107,103100,32824920,4390,4390,4390,4390,0
|
|
20241107,103000,32824920,4390,4390,4390,4390,0
|
|
20241107,102900,32824920,4390,4390,4390,4390,0
|
|
20241107,102800,32824920,4390,4390,4390,4390,0
|
|
20241107,102700,32824920,4390,4390,4390,4390,0
|
|
20241107,102600,32824920,4390,4390,4390,4390,211
|
|
20241107,102500,31898630,4425,4425,4425,4425,0
|
|
20241107,102400,31898630,4425,4425,4425,4425,2
|
|
20241107,102300,31889780,4390,4415,4415,4390,3050
|
|
20241107,102200,18487500,4415,4415,4415,4415,0
|
|
20241107,102100,18487500,4415,4415,4415,4415,0
|
|
20241107,102000,18487500,4415,4415,4415,4415,0
|
|
20241107,101900,18487500,4415,4415,4415,4415,0
|
|
20241107,101800,18487500,4415,4415,4415,4415,0
|
|
20241107,101700,18487500,4415,4415,4415,4415,0
|
|
20241107,101600,18487500,4415,4415,4415,4415,0
|
|
20241107,101500,18487500,4415,4415,4415,4415,0
|
|
20241107,101400,18487500,4415,4410,4415,4410,300
|
|
20241107,101300,17163005,4415,4415,4415,4415,0
|
|
20241107,101200,17163005,4415,4415,4415,4415,400
|
|
20241107,101100,15397005,4415,4415,4415,4415,0
|
|
20241107,101000,15397005,4415,4415,4415,4415,0
|
|
20241107,100900,15397005,4415,4415,4415,4415,0
|
|
20241107,100800,15397005,4415,4415,4415,4415,0
|
|
20241107,100700,15397005,4415,4415,4415,4415,0
|
|
20241107,100600,15397005,4415,4415,4415,4415,0
|
|
20241107,100500,15397005,4415,4415,4415,4415,1000
|
|
20241107,100400,10982005,4435,4435,4435,4435,0
|
|
20241107,100300,10982005,4435,4430,4435,4430,400
|
|
20241107,100200,9208055,4430,4420,4430,4420,4
|
|
20241107,100100,9190355,4415,4415,4415,4415,0
|
|
20241107,100000,9190355,4415,4415,4415,4415,0
|
|
20241107,095900,9190355,4415,4415,4415,4415,0
|
|
20241107,095800,9190355,4415,4415,4415,4415,50
|
|
20241107,095700,8969605,4415,4415,4415,4415,0
|
|
20241107,095600,8969605,4415,4415,4415,4415,0
|
|
20241107,095500,8969605,4415,4415,4415,4415,0
|
|
20241107,095400,8969605,4415,4415,4415,4415,0
|
|
20241107,095300,8969605,4415,4415,4415,4415,0
|
|
20241107,095200,8969605,4415,4415,4415,4415,0
|
|
20241107,095100,8969605,4415,4415,4415,4415,0
|
|
20241107,095000,8969605,4415,4415,4415,4415,0
|
|
20241107,094900,8969605,4415,4415,4415,4415,0
|
|
20241107,094800,8969605,4415,4415,4415,4415,0
|
|
20241107,094700,8969605,4415,4415,4415,4415,0
|
|
20241107,094600,8969605,4415,4415,4415,4415,0
|
|
20241107,094500,8969605,4415,4415,4415,4415,0
|
|
20241107,094400,8969605,4415,4415,4415,4415,0
|
|
20241107,094300,8969605,4415,4415,4415,4415,23
|
|
20241107,094200,8868060,4415,4415,4415,4415,1
|
|
20241107,094100,8863645,4430,4430,4430,4430,1
|
|
20241107,094000,8859215,4435,4435,4435,4435,15
|
|
20241107,093900,8792690,4420,4420,4420,4420,0
|
|
20241107,093800,8792690,4420,4420,4420,4420,0
|
|
20241107,093700,8792690,4420,4420,4420,4420,0
|
|
20241107,093600,8792690,4420,4420,4420,4420,0
|
|
20241107,093500,8792690,4420,4420,4420,4420,0
|
|
20241107,093400,8792690,4420,4435,4435,4420,36
|
|
20241107,093300,8633390,4435,4435,4435,4435,53
|
|
20241107,093200,8398335,4435,4435,4435,4435,0
|
|
20241107,093100,8398335,4435,4435,4435,4435,11
|
|
20241107,093000,8349550,4435,4435,4435,4430,445
|
|
20241107,092900,6378090,4410,4410,4410,4410,120
|
|
20241107,092800,5848890,4435,4435,4435,4435,0
|
|
20241107,092700,5848890,4435,4430,4435,4430,2
|
|
20241107,092600,5840025,4405,4400,4405,4400,1000
|
|
20241107,092500,1435595,4400,4400,4400,4400,12
|
|
20241107,092400,1382795,4400,4400,4400,4400,1
|
|
20241107,092300,1378395,4400,4400,4400,4400,64
|
|
20241107,092200,1096795,4395,4395,4395,4395,0
|
|
20241107,092100,1096795,4395,4395,4395,4395,1
|
|
20241107,092000,1092400,4400,4400,4400,4400,10
|
|
20241107,091900,1048400,4400,4400,4400,4400,0
|
|
20241107,091800,1048400,4400,4400,4400,4400,1
|
|
20241107,091700,1044000,4430,4430,4430,4430,0
|
|
20241107,091600,1044000,4430,4430,4430,4430,0
|
|
20241107,091500,1044000,4430,4430,4430,4430,0
|
|
20241107,091400,1044000,4430,4430,4430,4430,1
|
|
20241107,091300,1039570,4400,4400,4400,4400,0
|
|
20241107,091200,1039570,4400,4400,4400,4400,0
|
|
20241107,091100,1039570,4400,4400,4400,4400,0
|
|
20241107,091000,1039570,4400,4400,4400,4400,0
|
|
20241107,090900,1039570,4400,4410,4410,4400,198
|
|
20241107,090800,167580,4410,4410,4410,4410,0
|
|
20241107,090700,167580,4410,4410,4410,4410,35
|
|
20241107,090600,13230,4410,4410,4410,4410,1
|
|
20241107,090500,8820,4410,4410,4410,4410,0
|
|
20241107,090400,8820,4410,4410,4410,4410,0
|
|
20241107,090300,8820,4410,4410,4410,4410,0
|
|
20241107,090200,8820,4410,4410,4410,4410,0
|
|
20241107,090100,8820,4410,4410,4410,4410,0
|
|
20241107,090000,8820,4410,4410,4410,4410,2
|