665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,200200,57710015,3185,3185,3185,3185,219
|
|
20241101,200100,57710015,3185,3185,3185,3185,0
|
|
20241101,200000,57710015,3185,3185,3185,3185,0
|
|
20241101,195900,57710015,3185,3185,3185,3185,0
|
|
20241101,195800,57710015,3185,3185,3185,3185,0
|
|
20241101,195700,57710015,3185,3185,3185,3185,0
|
|
20241101,195600,57710015,3185,3185,3185,3185,0
|
|
20241101,195500,57710015,3185,3185,3185,3185,0
|
|
20241101,195400,57710015,3185,3185,3185,3185,0
|
|
20241101,195300,57710015,3185,3185,3185,3185,0
|
|
20241101,195200,57710015,3185,3185,3185,3185,0
|
|
20241101,195100,57710015,3185,3185,3185,3185,0
|
|
20241101,195000,57710015,3185,3185,3185,3185,0
|
|
20241101,194900,57710015,3185,3185,3185,3185,0
|
|
20241101,194800,57710015,3185,3185,3185,3185,0
|
|
20241101,194700,57710015,3185,3185,3185,3185,0
|
|
20241101,194600,57710015,3185,3185,3185,3185,0
|
|
20241101,194500,57710015,3185,3185,3185,3185,0
|
|
20241101,194400,57710015,3185,3185,3185,3185,0
|
|
20241101,194300,57710015,3185,3185,3185,3185,0
|
|
20241101,194200,57710015,3185,3185,3185,3185,0
|
|
20241101,194100,57710015,3185,3185,3185,3185,0
|
|
20241101,194000,57710015,3185,3185,3185,3185,0
|
|
20241101,193900,57710015,3185,3185,3185,3185,0
|
|
20241101,193800,57710015,3185,3185,3185,3185,0
|
|
20241101,193700,57710015,3185,3185,3185,3185,0
|
|
20241101,193600,57710015,3185,3185,3185,3185,0
|
|
20241101,193500,57710015,3185,3185,3185,3185,0
|
|
20241101,193400,57710015,3185,3185,3185,3185,0
|
|
20241101,193300,57710015,3185,3185,3185,3185,0
|
|
20241101,193200,57710015,3185,3185,3185,3185,219
|
|
20241101,193100,57710015,3185,3185,3185,3185,0
|
|
20241101,193000,57710015,3185,3185,3185,3185,0
|
|
20241101,192900,57710015,3185,3185,3185,3185,0
|
|
20241101,192800,57710015,3185,3185,3185,3185,0
|
|
20241101,192700,57710015,3185,3185,3185,3185,0
|
|
20241101,192600,57710015,3185,3185,3185,3185,0
|
|
20241101,192500,57710015,3185,3185,3185,3185,0
|
|
20241101,192400,57710015,3185,3185,3185,3185,0
|
|
20241101,192300,57710015,3185,3185,3185,3185,0
|
|
20241101,192200,57710015,3185,3185,3185,3185,0
|
|
20241101,192100,57710015,3185,3185,3185,3185,0
|
|
20241101,192000,57710015,3185,3185,3185,3185,0
|
|
20241101,191900,57710015,3185,3185,3185,3185,0
|
|
20241101,191800,57710015,3185,3185,3185,3185,0
|
|
20241101,191700,57710015,3185,3185,3185,3185,0
|
|
20241101,191600,57710015,3185,3185,3185,3185,0
|
|
20241101,191500,57710015,3185,3185,3185,3185,0
|
|
20241101,191400,57710015,3185,3185,3185,3185,0
|
|
20241101,191300,57710015,3185,3185,3185,3185,0
|
|
20241101,191200,57710015,3185,3185,3185,3185,0
|
|
20241101,191100,57710015,3185,3185,3185,3185,0
|
|
20241101,191000,57710015,3185,3185,3185,3185,0
|
|
20241101,190900,57710015,3185,3185,3185,3185,0
|
|
20241101,190800,57710015,3185,3185,3185,3185,0
|
|
20241101,190700,57710015,3185,3185,3185,3185,0
|
|
20241101,190600,57710015,3185,3185,3185,3185,0
|
|
20241101,190500,57710015,3185,3185,3185,3185,0
|
|
20241101,190400,57710015,3185,3185,3185,3185,0
|
|
20241101,190300,57710015,3185,3185,3185,3185,0
|
|
20241101,190200,57710015,3185,3185,3185,3185,219
|
|
20241101,190100,57710015,3185,3185,3185,3185,0
|
|
20241101,190000,57710015,3185,3185,3185,3185,0
|
|
20241101,185900,57710015,3185,3185,3185,3185,0
|
|
20241101,185800,57710015,3185,3185,3185,3185,0
|
|
20241101,185700,57710015,3185,3185,3185,3185,0
|
|
20241101,185600,57710015,3185,3185,3185,3185,0
|
|
20241101,185500,57710015,3185,3185,3185,3185,0
|
|
20241101,185400,57710015,3185,3185,3185,3185,0
|
|
20241101,185300,57710015,3185,3185,3185,3185,0
|
|
20241101,185200,57710015,3185,3185,3185,3185,0
|
|
20241101,185100,57710015,3185,3185,3185,3185,0
|
|
20241101,185000,57710015,3185,3185,3185,3185,0
|
|
20241101,184900,57710015,3185,3185,3185,3185,0
|
|
20241101,184800,57710015,3185,3185,3185,3185,0
|
|
20241101,184700,57710015,3185,3185,3185,3185,0
|
|
20241101,184600,57710015,3185,3185,3185,3185,0
|
|
20241101,184500,57710015,3185,3185,3185,3185,0
|
|
20241101,184400,57710015,3185,3185,3185,3185,0
|
|
20241101,184300,57710015,3185,3185,3185,3185,0
|
|
20241101,184200,57710015,3185,3185,3185,3185,0
|
|
20241101,184100,57710015,3185,3185,3185,3185,0
|
|
20241101,184000,57710015,3185,3185,3185,3185,0
|
|
20241101,183900,57710015,3185,3185,3185,3185,0
|
|
20241101,183800,57710015,3185,3185,3185,3185,0
|
|
20241101,183700,57710015,3185,3185,3185,3185,0
|
|
20241101,183600,57710015,3185,3185,3185,3185,0
|
|
20241101,183500,57710015,3185,3185,3185,3185,0
|
|
20241101,183400,57710015,3185,3185,3185,3185,0
|
|
20241101,183300,57710015,3185,3185,3185,3185,0
|
|
20241101,183200,57710015,3185,3185,3185,3185,219
|
|
20241101,183100,57710015,3185,3185,3185,3185,0
|
|
20241101,183000,57710015,3185,3185,3185,3185,0
|
|
20241101,182900,57710015,3185,3185,3185,3185,0
|
|
20241101,182800,57710015,3185,3185,3185,3185,0
|
|
20241101,182700,57710015,3185,3185,3185,3185,0
|
|
20241101,182600,57710015,3185,3185,3185,3185,0
|
|
20241101,182500,57710015,3185,3185,3185,3185,0
|
|
20241101,182400,57710015,3185,3185,3185,3185,0
|
|
20241101,182300,57710015,3185,3185,3185,3185,0
|
|
20241101,182200,57710015,3185,3185,3185,3185,0
|
|
20241101,182100,57710015,3185,3185,3185,3185,0
|
|
20241101,182000,57710015,3185,3185,3185,3185,0
|
|
20241101,181900,57710015,3185,3185,3185,3185,0
|
|
20241101,181800,57710015,3185,3185,3185,3185,0
|
|
20241101,181700,57710015,3185,3185,3185,3185,0
|
|
20241101,181600,57710015,3185,3185,3185,3185,0
|
|
20241101,181500,57710015,3185,3185,3185,3185,0
|
|
20241101,181400,57710015,3185,3185,3185,3185,0
|
|
20241101,181300,57710015,3185,3185,3185,3185,0
|
|
20241101,181200,57710015,3185,3185,3185,3185,0
|
|
20241101,181100,57710015,3185,3185,3185,3185,0
|
|
20241101,181000,57710015,3185,3185,3185,3185,0
|
|
20241101,180900,57710015,3185,3185,3185,3185,0
|
|
20241101,180800,57710015,3185,3185,3185,3185,0
|
|
20241101,180700,57710015,3185,3185,3185,3185,0
|
|
20241101,180600,57710015,3185,3185,3185,3185,0
|
|
20241101,180500,57710015,3185,3185,3185,3185,0
|
|
20241101,180400,57710015,3185,3185,3185,3185,0
|
|
20241101,180300,57710015,3185,3185,3185,3185,0
|
|
20241101,180200,57710015,3185,3185,3185,3185,219
|
|
20241101,180100,57710015,3185,3185,3185,3185,0
|
|
20241101,180000,57710015,3185,3185,3185,3185,0
|
|
20241101,175900,57710015,3185,3185,3185,3185,0
|
|
20241101,175800,57710015,3185,3185,3185,3185,0
|
|
20241101,175700,57710015,3185,3185,3185,3185,0
|
|
20241101,175600,57710015,3185,3185,3185,3185,0
|
|
20241101,175500,57710015,3185,3185,3185,3185,0
|
|
20241101,175400,57710015,3185,3185,3185,3185,0
|
|
20241101,175300,57710015,3185,3185,3185,3185,0
|
|
20241101,175200,57710015,3185,3185,3185,3185,0
|
|
20241101,175100,57710015,3185,3185,3185,3185,0
|
|
20241101,175000,57710015,3185,3185,3185,3185,0
|
|
20241101,174900,57710015,3185,3185,3185,3185,0
|
|
20241101,174800,57710015,3185,3185,3185,3185,0
|
|
20241101,174700,57710015,3185,3185,3185,3185,0
|
|
20241101,174600,57710015,3185,3185,3185,3185,0
|
|
20241101,174500,57710015,3185,3185,3185,3185,0
|
|
20241101,174400,57710015,3185,3185,3185,3185,0
|
|
20241101,174300,57710015,3185,3185,3185,3185,0
|
|
20241101,174200,57710015,3185,3185,3185,3185,0
|
|
20241101,174100,57710015,3185,3185,3185,3185,0
|
|
20241101,174000,57710015,3185,3185,3185,3185,0
|
|
20241101,173900,57710015,3185,3185,3185,3185,0
|
|
20241101,173800,57710015,3185,3185,3185,3185,0
|
|
20241101,173700,57710015,3185,3185,3185,3185,0
|
|
20241101,173600,57710015,3185,3185,3185,3185,0
|
|
20241101,173500,57710015,3185,3185,3185,3185,0
|
|
20241101,173400,57710015,3185,3185,3185,3185,0
|
|
20241101,173300,57710015,3185,3185,3185,3185,0
|
|
20241101,173200,57710015,3185,3185,3185,3185,219
|
|
20241101,173100,57710015,3185,3185,3185,3185,0
|
|
20241101,173000,57710015,3185,3185,3185,3185,0
|
|
20241101,172900,57710015,3185,3185,3185,3185,0
|
|
20241101,172800,57710015,3185,3185,3185,3185,0
|
|
20241101,172700,57710015,3185,3185,3185,3185,0
|
|
20241101,172600,57710015,3185,3185,3185,3185,0
|
|
20241101,172500,57710015,3185,3185,3185,3185,0
|
|
20241101,172400,57710015,3185,3185,3185,3185,0
|
|
20241101,172300,57710015,3185,3185,3185,3185,0
|
|
20241101,172200,57710015,3185,3185,3185,3185,0
|
|
20241101,172100,57710015,3185,3185,3185,3185,0
|
|
20241101,172000,57710015,3185,3185,3185,3185,0
|
|
20241101,171900,57710015,3185,3185,3185,3185,0
|
|
20241101,171800,57710015,3185,3185,3185,3185,0
|
|
20241101,171700,57710015,3185,3185,3185,3185,0
|
|
20241101,171600,57710015,3185,3185,3185,3185,0
|
|
20241101,171500,57710015,3185,3185,3185,3185,0
|
|
20241101,171400,57710015,3185,3185,3185,3185,0
|
|
20241101,171300,57710015,3185,3185,3185,3185,0
|
|
20241101,171200,57710015,3185,3185,3185,3185,0
|
|
20241101,171100,57710015,3185,3185,3185,3185,0
|
|
20241101,171000,57710015,3185,3185,3185,3185,0
|
|
20241101,170900,57710015,3185,3185,3185,3185,0
|
|
20241101,170800,57710015,3185,3185,3185,3185,0
|
|
20241101,170700,57710015,3185,3185,3185,3185,0
|
|
20241101,170600,57710015,3185,3185,3185,3185,0
|
|
20241101,170500,57710015,3185,3185,3185,3185,0
|
|
20241101,170400,57710015,3185,3185,3185,3185,0
|
|
20241101,170300,57710015,3185,3185,3185,3185,0
|
|
20241101,170200,57710015,3185,3185,3185,3185,219
|
|
20241101,170100,57710015,3185,3185,3185,3185,0
|
|
20241101,170000,57710015,3185,3185,3185,3185,0
|
|
20241101,165900,57710015,3185,3185,3185,3185,0
|
|
20241101,165800,57710015,3185,3185,3185,3185,0
|
|
20241101,165700,57710015,3185,3185,3185,3185,0
|
|
20241101,165600,57710015,3185,3185,3185,3185,0
|
|
20241101,165500,57710015,3185,3185,3185,3185,0
|
|
20241101,165400,57710015,3185,3185,3185,3185,0
|
|
20241101,165300,57710015,3185,3185,3185,3185,0
|
|
20241101,165200,57710015,3185,3185,3185,3185,0
|
|
20241101,165100,57710015,3185,3185,3185,3185,0
|
|
20241101,165000,57710015,3185,3185,3185,3185,0
|
|
20241101,164900,57710015,3185,3185,3185,3185,0
|
|
20241101,164800,57710015,3185,3185,3185,3185,0
|
|
20241101,164700,57710015,3185,3185,3185,3185,0
|
|
20241101,164600,57710015,3185,3185,3185,3185,0
|
|
20241101,164500,57710015,3185,3185,3185,3185,0
|
|
20241101,164400,57710015,3185,3185,3185,3185,0
|
|
20241101,164300,57710015,3185,3185,3185,3185,0
|
|
20241101,164200,57710015,3185,3185,3185,3185,0
|
|
20241101,164100,57710015,3185,3185,3185,3185,0
|
|
20241101,164000,57710015,3185,3185,3185,3185,0
|
|
20241101,163900,57710015,3185,3185,3185,3185,0
|
|
20241101,163800,57710015,3185,3185,3185,3185,0
|
|
20241101,163700,57710015,3185,3185,3185,3185,0
|
|
20241101,163600,57710015,3185,3185,3185,3185,0
|
|
20241101,163500,57710015,3185,3185,3185,3185,0
|
|
20241101,163400,57710015,3185,3185,3185,3185,0
|
|
20241101,163300,57710015,3185,3185,3185,3185,0
|
|
20241101,163200,57710015,3185,3185,3185,3185,219
|
|
20241101,163100,57710015,3185,3185,3185,3185,0
|
|
20241101,163000,57710015,3185,3185,3185,3185,0
|
|
20241101,162900,57710015,3185,3185,3185,3185,0
|
|
20241101,162800,57710015,3185,3185,3185,3185,0
|
|
20241101,162700,57710015,3185,3185,3185,3185,0
|
|
20241101,162600,57710015,3185,3185,3185,3185,0
|
|
20241101,162500,57710015,3185,3185,3185,3185,0
|
|
20241101,162400,57710015,3185,3185,3185,3185,0
|
|
20241101,162300,57710015,3185,3185,3185,3185,0
|
|
20241101,162200,57710015,3185,3185,3185,3185,0
|
|
20241101,162100,57710015,3185,3185,3185,3185,0
|
|
20241101,162000,57710015,3185,3185,3185,3185,0
|
|
20241101,161900,57710015,3185,3185,3185,3185,0
|
|
20241101,161800,57710015,3185,3185,3185,3185,0
|
|
20241101,161700,57710015,3185,3185,3185,3185,0
|
|
20241101,161600,57710015,3185,3185,3185,3185,0
|
|
20241101,161500,57710015,3185,3185,3185,3185,0
|
|
20241101,161400,57710015,3185,3185,3185,3185,0
|
|
20241101,161300,57710015,3185,3185,3185,3185,0
|
|
20241101,161200,57710015,3185,3185,3185,3185,0
|
|
20241101,161100,57710015,3185,3185,3185,3185,0
|
|
20241101,161000,57710015,3185,3185,3185,3185,0
|
|
20241101,160900,57710015,3185,3185,3185,3185,0
|
|
20241101,160800,57710015,3185,3185,3185,3185,0
|
|
20241101,160700,57710015,3185,3185,3185,3185,0
|
|
20241101,160600,57710015,3185,3185,3185,3185,0
|
|
20241101,160500,57710015,3185,3185,3185,3185,0
|
|
20241101,160400,57710015,3185,3185,3185,3185,0
|
|
20241101,160300,57710015,3185,3185,3185,3185,0
|
|
20241101,160200,57710015,3185,3185,3185,3185,219
|
|
20241101,160100,57710015,3185,3185,3185,3185,0
|
|
20241101,160000,57710015,3185,3185,3185,3185,0
|
|
20241101,155900,57710015,3185,3185,3185,3185,0
|
|
20241101,155800,57710015,3185,3185,3185,3185,0
|
|
20241101,155700,57710015,3185,3185,3185,3185,0
|
|
20241101,155600,57710015,3185,3185,3185,3185,0
|
|
20241101,155500,57710015,3185,3185,3185,3185,0
|
|
20241101,155400,57710015,3185,3185,3185,3185,0
|
|
20241101,155300,57710015,3185,3185,3185,3185,0
|
|
20241101,155200,57710015,3185,3185,3185,3185,0
|
|
20241101,155100,57710015,3185,3185,3185,3185,0
|
|
20241101,155000,57710015,3185,3185,3185,3185,0
|
|
20241101,154900,57710015,3185,3185,3185,3185,0
|
|
20241101,154800,57710015,3185,3185,3185,3185,0
|
|
20241101,154700,57710015,3185,3185,3185,3185,0
|
|
20241101,154600,57710015,3185,3185,3185,3185,0
|
|
20241101,154500,57710015,3185,3185,3185,3185,0
|
|
20241101,154400,57710015,3185,3185,3185,3185,0
|
|
20241101,154300,57710015,3185,3185,3185,3185,0
|
|
20241101,154200,57710015,3185,3185,3185,3185,0
|
|
20241101,154100,57710015,3185,3185,3185,3185,0
|
|
20241101,154000,57710015,3185,3185,3185,3185,0
|
|
20241101,153900,57710015,3185,3185,3185,3185,0
|
|
20241101,153800,57710015,3185,3185,3185,3185,0
|
|
20241101,153700,57710015,3185,3185,3185,3185,0
|
|
20241101,153600,57710015,3185,3185,3185,3185,0
|
|
20241101,153500,57710015,3185,3185,3185,3185,0
|
|
20241101,153400,57710015,3185,3185,3185,3185,0
|
|
20241101,153300,57710015,3185,3185,3185,3185,0
|
|
20241101,153200,57710015,3185,3185,3185,3185,219
|
|
20241101,153100,57710015,3185,3185,3185,3185,0
|
|
20241101,153000,57710015,3185,3185,3185,3185,219
|
|
20241101,152900,57012500,3185,3185,3185,3185,0
|
|
20241101,152800,57012500,3185,3185,3185,3185,0
|
|
20241101,152700,57012500,3185,3185,3185,3185,0
|
|
20241101,152600,57012500,3185,3185,3185,3185,0
|
|
20241101,152500,57012500,3185,3185,3185,3185,0
|
|
20241101,152400,57012500,3185,3185,3185,3185,0
|
|
20241101,152300,57012500,3185,3185,3185,3185,0
|
|
20241101,152200,57012500,3185,3185,3185,3185,0
|
|
20241101,152100,57012500,3185,3185,3185,3185,0
|
|
20241101,152000,57012500,3185,3185,3185,3185,0
|
|
20241101,151900,57012500,3185,3180,3185,3180,340
|
|
20241101,151800,55931230,3170,3170,3170,3170,0
|
|
20241101,151700,55931230,3170,3170,3170,3170,316
|
|
20241101,151600,54929510,3180,3180,3180,3180,0
|
|
20241101,151500,54929510,3180,3180,3180,3180,0
|
|
20241101,151400,54929510,3180,3180,3180,3180,1
|
|
20241101,151300,54926330,3175,3175,3175,3175,0
|
|
20241101,151200,54926330,3175,3180,3180,3175,2
|
|
20241101,151100,54919975,3180,3180,3180,3180,0
|
|
20241101,151000,54919975,3180,3180,3180,3180,0
|
|
20241101,150900,54919975,3180,3180,3180,3180,0
|
|
20241101,150800,54919975,3180,3180,3180,3180,0
|
|
20241101,150700,54919975,3180,3180,3180,3180,0
|
|
20241101,150600,54919975,3180,3180,3180,3180,0
|
|
20241101,150500,54919975,3180,3180,3180,3180,0
|
|
20241101,150400,54919975,3180,3180,3180,3180,1
|
|
20241101,150300,54916795,3180,3180,3180,3180,0
|
|
20241101,150200,54916795,3180,3180,3180,3180,0
|
|
20241101,150100,54916795,3180,3180,3180,3180,1
|
|
20241101,150000,54913615,3175,3175,3175,3175,0
|
|
20241101,145900,54913615,3175,3175,3175,3175,0
|
|
20241101,145800,54913615,3175,3175,3175,3175,0
|
|
20241101,145700,54913615,3175,3175,3175,3175,0
|
|
20241101,145600,54913615,3175,3175,3175,3175,0
|
|
20241101,145500,54913615,3175,3175,3175,3175,0
|
|
20241101,145400,54913615,3175,3175,3175,3175,0
|
|
20241101,145300,54913615,3175,3175,3175,3175,0
|
|
20241101,145200,54913615,3175,3175,3175,3175,62
|
|
20241101,145100,54716765,3175,3175,3175,3175,0
|
|
20241101,145000,54716765,3175,3175,3175,3175,0
|
|
20241101,144900,54716765,3175,3175,3175,3175,0
|
|
20241101,144800,54716765,3175,3175,3175,3175,0
|
|
20241101,144700,54716765,3175,3175,3175,3175,0
|
|
20241101,144600,54716765,3175,3175,3175,3175,0
|
|
20241101,144500,54716765,3175,3175,3175,3175,0
|
|
20241101,144400,54716765,3175,3175,3175,3175,0
|
|
20241101,144300,54716765,3175,3175,3175,3175,0
|
|
20241101,144200,54716765,3175,3175,3175,3175,0
|
|
20241101,144100,54716765,3175,3175,3175,3175,0
|
|
20241101,144000,54716765,3175,3175,3175,3175,0
|
|
20241101,143900,54716765,3175,3175,3175,3175,0
|
|
20241101,143800,54716765,3175,3175,3175,3175,0
|
|
20241101,143700,54716765,3175,3175,3175,3175,0
|
|
20241101,143600,54716765,3175,3175,3175,3175,0
|
|
20241101,143500,54716765,3175,3175,3175,3175,0
|
|
20241101,143400,54716765,3175,3175,3175,3175,0
|
|
20241101,143300,54716765,3175,3175,3175,3175,0
|
|
20241101,143200,54716765,3175,3175,3175,3175,0
|
|
20241101,143100,54716765,3175,3175,3175,3175,0
|
|
20241101,143000,54716765,3175,3175,3175,3175,0
|
|
20241101,142900,54716765,3175,3175,3175,3175,0
|
|
20241101,142800,54716765,3175,3175,3175,3175,0
|
|
20241101,142700,54716765,3175,3175,3175,3175,0
|
|
20241101,142600,54716765,3175,3175,3175,3175,0
|
|
20241101,142500,54716765,3175,3175,3175,3175,0
|
|
20241101,142400,54716765,3175,3175,3175,3175,0
|
|
20241101,142300,54716765,3175,3175,3175,3175,1
|
|
20241101,142200,54713590,3175,3175,3175,3175,0
|
|
20241101,142100,54713590,3175,3175,3175,3175,0
|
|
20241101,142000,54713590,3175,3175,3175,3175,0
|
|
20241101,141900,54713590,3175,3175,3175,3175,1
|
|
20241101,141800,54710415,3165,3165,3165,3165,1600
|
|
20241101,141700,49646415,3175,3175,3175,3175,1
|
|
20241101,141600,49643240,3175,3175,3175,3175,0
|
|
20241101,141500,49643240,3175,3175,3175,3175,0
|
|
20241101,141400,49643240,3175,3175,3175,3175,5
|
|
20241101,141300,49627365,3185,3185,3185,3185,0
|
|
20241101,141200,49627365,3185,3185,3185,3185,0
|
|
20241101,141100,49627365,3185,3185,3185,3185,0
|
|
20241101,141000,49627365,3185,3175,3185,3175,2
|
|
20241101,140900,49621005,3165,3175,3175,3165,85
|
|
20241101,140800,49351870,3185,3185,3185,3185,0
|
|
20241101,140700,49351870,3185,3185,3185,3185,0
|
|
20241101,140600,49351870,3185,3185,3185,3185,1
|
|
20241101,140500,49348685,3175,3175,3175,3175,0
|
|
20241101,140400,49348685,3175,3175,3175,3175,0
|
|
20241101,140300,49348685,3175,3175,3175,3175,2
|
|
20241101,140200,49342335,3180,3180,3180,3180,0
|
|
20241101,140100,49342335,3180,3180,3180,3180,229
|
|
20241101,140000,48614115,3180,3175,3180,3175,771
|
|
20241101,135900,46162695,3175,3175,3175,3175,0
|
|
20241101,135800,46162695,3175,3175,3175,3175,3
|
|
20241101,135700,46153170,3165,3165,3165,3165,0
|
|
20241101,135600,46153170,3165,3165,3165,3165,0
|
|
20241101,135500,46153170,3165,3165,3165,3165,314
|
|
20241101,135400,45159360,3175,3175,3175,3175,0
|
|
20241101,135300,45159360,3175,3175,3175,3175,0
|
|
20241101,135200,45159360,3175,3175,3175,3175,0
|
|
20241101,135100,45159360,3175,3175,3175,3175,0
|
|
20241101,135000,45159360,3175,3175,3175,3175,0
|
|
20241101,134900,45159360,3175,3175,3175,3175,1
|
|
20241101,134800,45156185,3170,3170,3170,3170,1000
|
|
20241101,134700,41986185,3175,3175,3175,3175,0
|
|
20241101,134600,41986185,3175,3175,3175,3175,0
|
|
20241101,134500,41986185,3175,3175,3175,3175,0
|
|
20241101,134400,41986185,3175,3175,3175,3175,0
|
|
20241101,134300,41986185,3175,3175,3175,3175,0
|
|
20241101,134200,41986185,3175,3175,3175,3175,0
|
|
20241101,134100,41986185,3175,3175,3175,3175,0
|
|
20241101,134000,41986185,3175,3175,3175,3175,0
|
|
20241101,133900,41986185,3175,3175,3175,3175,0
|
|
20241101,133800,41986185,3175,3175,3175,3175,0
|
|
20241101,133700,41986185,3175,3175,3175,3175,0
|
|
20241101,133600,41986185,3175,3175,3175,3175,0
|
|
20241101,133500,41986185,3175,3175,3175,3175,0
|
|
20241101,133400,41986185,3175,3175,3175,3175,0
|
|
20241101,133300,41986185,3175,3175,3175,3175,0
|
|
20241101,133200,41986185,3175,3175,3175,3175,0
|
|
20241101,133100,41986185,3175,3175,3175,3175,0
|
|
20241101,133000,41986185,3175,3175,3175,3175,0
|
|
20241101,132900,41986185,3175,3175,3175,3175,1
|
|
20241101,132800,41983010,3175,3175,3175,3175,0
|
|
20241101,132700,41983010,3175,3175,3175,3175,0
|
|
20241101,132600,41983010,3175,3170,3175,3170,51
|
|
20241101,132500,41821335,3180,3180,3180,3180,0
|
|
20241101,132400,41821335,3180,3180,3180,3180,0
|
|
20241101,132300,41821335,3180,3180,3180,3180,0
|
|
20241101,132200,41821335,3180,3180,3180,3180,0
|
|
20241101,132100,41821335,3180,3180,3180,3180,0
|
|
20241101,132000,41821335,3180,3180,3180,3180,0
|
|
20241101,131900,41821335,3180,3180,3180,3180,0
|
|
20241101,131800,41821335,3180,3175,3180,3175,2
|
|
20241101,131700,41814980,3165,3175,3175,3165,137
|
|
20241101,131600,41381365,3175,3175,3175,3175,5
|
|
20241101,131500,41365490,3180,3175,3180,3175,5300
|
|
20241101,131400,24521495,3170,3170,3170,3170,0
|
|
20241101,131300,24521495,3170,3170,3170,3170,0
|
|
20241101,131200,24521495,3170,3170,3170,3170,0
|
|
20241101,131100,24521495,3170,3170,3170,3170,0
|
|
20241101,131000,24521495,3170,3170,3170,3170,0
|
|
20241101,130900,24521495,3170,3170,3170,3170,60
|
|
20241101,130800,24331295,3170,3170,3170,3170,0
|
|
20241101,130700,24331295,3170,3170,3170,3170,0
|
|
20241101,130600,24331295,3170,3170,3170,3170,0
|
|
20241101,130500,24331295,3170,3170,3170,3170,0
|
|
20241101,130400,24331295,3170,3170,3170,3170,0
|
|
20241101,130300,24331295,3170,3170,3170,3170,0
|
|
20241101,130200,24331295,3170,3170,3170,3170,1
|
|
20241101,130100,24328125,3170,3170,3170,3170,0
|
|
20241101,130000,24328125,3170,3170,3170,3170,0
|
|
20241101,125900,24328125,3170,3170,3170,3170,0
|
|
20241101,125800,24328125,3170,3170,3170,3170,0
|
|
20241101,125700,24328125,3170,3170,3170,3170,0
|
|
20241101,125600,24328125,3170,3170,3170,3170,0
|
|
20241101,125500,24328125,3170,3170,3170,3170,0
|
|
20241101,125400,24328125,3170,3170,3170,3170,0
|
|
20241101,125300,24328125,3170,3170,3170,3170,0
|
|
20241101,125200,24328125,3170,3170,3170,3170,1
|
|
20241101,125100,24324955,3170,3170,3170,3170,0
|
|
20241101,125000,24324955,3170,3170,3170,3170,0
|
|
20241101,124900,24324955,3170,3170,3170,3170,0
|
|
20241101,124800,24324955,3170,3170,3170,3170,0
|
|
20241101,124700,24324955,3170,3170,3170,3170,0
|
|
20241101,124600,24324955,3170,3170,3170,3170,0
|
|
20241101,124500,24324955,3170,3170,3170,3170,0
|
|
20241101,124400,24324955,3170,3170,3170,3170,0
|
|
20241101,124300,24324955,3170,3170,3170,3170,0
|
|
20241101,124200,24324955,3170,3170,3170,3170,0
|
|
20241101,124100,24324955,3170,3170,3170,3170,0
|
|
20241101,124000,24324955,3170,3170,3170,3170,0
|
|
20241101,123900,24324955,3170,3170,3170,3170,1
|
|
20241101,123800,24321785,3165,3165,3165,3165,0
|
|
20241101,123700,24321785,3165,3165,3165,3165,0
|
|
20241101,123600,24321785,3165,3165,3165,3165,2
|
|
20241101,123500,24315455,3170,3170,3170,3170,0
|
|
20241101,123400,24315455,3170,3170,3170,3170,0
|
|
20241101,123300,24315455,3170,3170,3170,3170,0
|
|
20241101,123200,24315455,3170,3170,3170,3170,0
|
|
20241101,123100,24315455,3170,3170,3170,3170,0
|
|
20241101,123000,24315455,3170,3170,3170,3170,37
|
|
20241101,122900,24198165,3175,3175,3175,3175,0
|
|
20241101,122800,24198165,3175,3175,3175,3175,0
|
|
20241101,122700,24198165,3175,3175,3175,3175,0
|
|
20241101,122600,24198165,3175,3175,3175,3175,0
|
|
20241101,122500,24198165,3175,3175,3175,3175,0
|
|
20241101,122400,24198165,3175,3175,3175,3175,0
|
|
20241101,122300,24198165,3175,3175,3175,3175,0
|
|
20241101,122200,24198165,3175,3175,3175,3175,0
|
|
20241101,122100,24198165,3175,3175,3175,3175,0
|
|
20241101,122000,24198165,3175,3175,3175,3175,0
|
|
20241101,121900,24198165,3175,3175,3175,3175,0
|
|
20241101,121800,24198165,3175,3175,3175,3175,0
|
|
20241101,121700,24198165,3175,3175,3175,3175,1
|
|
20241101,121600,24194990,3180,3180,3180,3180,0
|
|
20241101,121500,24194990,3180,3180,3180,3180,0
|
|
20241101,121400,24194990,3180,3180,3180,3180,0
|
|
20241101,121300,24194990,3180,3180,3180,3180,0
|
|
20241101,121200,24194990,3180,3180,3180,3180,0
|
|
20241101,121100,24194990,3180,3180,3180,3180,0
|
|
20241101,121000,24194990,3180,3180,3180,3180,0
|
|
20241101,120900,24194990,3180,3180,3180,3180,0
|
|
20241101,120800,24194990,3180,3180,3180,3180,0
|
|
20241101,120700,24194990,3180,3180,3180,3180,0
|
|
20241101,120600,24194990,3180,3180,3180,3180,0
|
|
20241101,120500,24194990,3180,3180,3180,3180,0
|
|
20241101,120400,24194990,3180,3180,3180,3180,0
|
|
20241101,120300,24194990,3180,3175,3180,3175,2
|
|
20241101,120200,24188635,3170,3170,3170,3170,0
|
|
20241101,120100,24188635,3170,3170,3170,3170,0
|
|
20241101,120000,24188635,3170,3170,3170,3170,0
|
|
20241101,115900,24188635,3170,3170,3170,3170,0
|
|
20241101,115800,24188635,3170,3170,3170,3170,0
|
|
20241101,115700,24188635,3170,3170,3170,3170,0
|
|
20241101,115600,24188635,3170,3170,3170,3170,0
|
|
20241101,115500,24188635,3170,3170,3170,3170,0
|
|
20241101,115400,24188635,3170,3170,3170,3170,0
|
|
20241101,115300,24188635,3170,3170,3170,3170,0
|
|
20241101,115200,24188635,3170,3170,3170,3170,0
|
|
20241101,115100,24188635,3170,3170,3170,3170,68
|
|
20241101,115000,23973075,3180,3180,3180,3180,0
|
|
20241101,114900,23973075,3180,3180,3180,3180,0
|
|
20241101,114800,23973075,3180,3180,3180,3180,0
|
|
20241101,114700,23973075,3180,3180,3180,3180,0
|
|
20241101,114600,23973075,3180,3180,3180,3180,0
|
|
20241101,114500,23973075,3180,3180,3180,3180,0
|
|
20241101,114400,23973075,3180,3180,3180,3180,0
|
|
20241101,114300,23973075,3180,3180,3180,3180,2
|
|
20241101,114200,23966715,3180,3180,3180,3180,57
|
|
20241101,114100,23785455,3180,3180,3180,3180,0
|
|
20241101,114000,23785455,3180,3180,3180,3180,0
|
|
20241101,113900,23785455,3180,3180,3180,3180,0
|
|
20241101,113800,23785455,3180,3180,3180,3180,0
|
|
20241101,113700,23785455,3180,3180,3180,3180,0
|
|
20241101,113600,23785455,3180,3180,3180,3180,0
|
|
20241101,113500,23785455,3180,3180,3180,3180,0
|
|
20241101,113400,23785455,3180,3180,3180,3180,0
|
|
20241101,113300,23785455,3180,3180,3180,3180,500
|
|
20241101,113200,22195455,3180,3180,3180,3180,0
|
|
20241101,113100,22195455,3180,3180,3180,3180,0
|
|
20241101,113000,22195455,3180,3180,3180,3180,0
|
|
20241101,112900,22195455,3180,3180,3180,3180,0
|
|
20241101,112800,22195455,3180,3180,3180,3180,0
|
|
20241101,112700,22195455,3180,3180,3180,3180,0
|
|
20241101,112600,22195455,3180,3180,3180,3180,0
|
|
20241101,112500,22195455,3180,3180,3180,3180,0
|
|
20241101,112400,22195455,3180,3180,3180,3180,0
|
|
20241101,112300,22195455,3180,3180,3180,3180,0
|
|
20241101,112200,22195455,3180,3180,3180,3180,0
|
|
20241101,112100,22195455,3180,3180,3180,3180,0
|
|
20241101,112000,22195455,3180,3180,3180,3180,0
|
|
20241101,111900,22195455,3180,3180,3180,3180,0
|
|
20241101,111800,22195455,3180,3180,3180,3180,0
|
|
20241101,111700,22195455,3180,3180,3180,3180,0
|
|
20241101,111600,22195455,3180,3180,3180,3180,0
|
|
20241101,111500,22195455,3180,3180,3180,3180,0
|
|
20241101,111400,22195455,3180,3180,3180,3180,0
|
|
20241101,111300,22195455,3180,3180,3180,3180,165
|
|
20241101,111200,21670755,3180,3180,3180,3180,0
|
|
20241101,111100,21670755,3180,3180,3180,3180,0
|
|
20241101,111000,21670755,3180,3180,3180,3180,0
|
|
20241101,110900,21670755,3180,3180,3180,3180,0
|
|
20241101,110800,21670755,3180,3180,3180,3180,0
|
|
20241101,110700,21670755,3180,3180,3180,3180,0
|
|
20241101,110600,21670755,3180,3180,3180,3180,0
|
|
20241101,110500,21670755,3180,3180,3180,3180,0
|
|
20241101,110400,21670755,3180,3180,3180,3180,0
|
|
20241101,110300,21670755,3180,3180,3180,3180,75
|
|
20241101,110200,21432255,3170,3170,3170,3170,0
|
|
20241101,110100,21432255,3170,3170,3170,3170,0
|
|
20241101,110000,21432255,3170,3170,3170,3170,0
|
|
20241101,105900,21432255,3170,3170,3170,3170,63
|
|
20241101,105800,21232545,3170,3170,3170,3170,0
|
|
20241101,105700,21232545,3170,3170,3170,3170,0
|
|
20241101,105600,21232545,3170,3170,3170,3170,0
|
|
20241101,105500,21232545,3170,3170,3170,3170,0
|
|
20241101,105400,21232545,3170,3170,3170,3170,1
|
|
20241101,105300,21229375,3170,3170,3170,3170,0
|
|
20241101,105200,21229375,3170,3170,3170,3170,0
|
|
20241101,105100,21229375,3170,3170,3170,3170,0
|
|
20241101,105000,21229375,3170,3170,3170,3170,0
|
|
20241101,104900,21229375,3170,3170,3170,3170,0
|
|
20241101,104800,21229375,3170,3170,3170,3170,0
|
|
20241101,104700,21229375,3170,3170,3170,3170,0
|
|
20241101,104600,21229375,3170,3170,3170,3170,0
|
|
20241101,104500,21229375,3170,3170,3170,3170,0
|
|
20241101,104400,21229375,3170,3170,3170,3170,0
|
|
20241101,104300,21229375,3170,3170,3170,3170,0
|
|
20241101,104200,21229375,3170,3170,3170,3170,0
|
|
20241101,104100,21229375,3170,3170,3170,3170,0
|
|
20241101,104000,21229375,3170,3170,3170,3170,0
|
|
20241101,103900,21229375,3170,3170,3170,3170,0
|
|
20241101,103800,21229375,3170,3170,3170,3170,0
|
|
20241101,103700,21229375,3170,3170,3170,3170,0
|
|
20241101,103600,21229375,3170,3170,3170,3170,0
|
|
20241101,103500,21229375,3170,3170,3170,3170,2
|
|
20241101,103400,21223035,3170,3170,3170,3170,34
|
|
20241101,103300,21115255,3180,3180,3180,3180,0
|
|
20241101,103200,21115255,3180,3180,3180,3180,0
|
|
20241101,103100,21115255,3180,3180,3180,3180,0
|
|
20241101,103000,21115255,3180,3180,3180,3180,0
|
|
20241101,102900,21115255,3180,3180,3180,3180,0
|
|
20241101,102800,21115255,3180,3175,3180,3175,4000
|
|
20241101,102700,8400235,3175,3175,3175,3175,0
|
|
20241101,102600,8400235,3175,3175,3175,3175,0
|
|
20241101,102500,8400235,3175,3175,3175,3175,0
|
|
20241101,102400,8400235,3175,3175,3175,3175,0
|
|
20241101,102300,8400235,3175,3175,3175,3175,0
|
|
20241101,102200,8400235,3175,3175,3175,3175,0
|
|
20241101,102100,8400235,3175,3175,3175,3175,0
|
|
20241101,102000,8400235,3175,3175,3175,3175,0
|
|
20241101,101900,8400235,3175,3175,3175,3175,0
|
|
20241101,101800,8400235,3175,3175,3175,3175,20
|
|
20241101,101700,8336735,3175,3175,3175,3175,0
|
|
20241101,101600,8336735,3175,3175,3175,3175,1
|
|
20241101,101500,8333560,3175,3175,3175,3175,0
|
|
20241101,101400,8333560,3175,3175,3175,3175,0
|
|
20241101,101300,8333560,3175,3175,3175,3175,0
|
|
20241101,101200,8333560,3175,3175,3175,3175,0
|
|
20241101,101100,8333560,3175,3175,3175,3175,13
|
|
20241101,101000,8292285,3175,3175,3175,3175,0
|
|
20241101,100900,8292285,3175,3175,3175,3175,0
|
|
20241101,100800,8292285,3175,3175,3175,3175,201
|
|
20241101,100700,7654110,3175,3175,3175,3175,5
|
|
20241101,100600,7638235,3175,3175,3175,3175,0
|
|
20241101,100500,7638235,3175,3175,3175,3175,0
|
|
20241101,100400,7638235,3175,3175,3175,3175,0
|
|
20241101,100300,7638235,3175,3175,3175,3175,6
|
|
20241101,100200,7619185,3165,3165,3165,3165,0
|
|
20241101,100100,7619185,3165,3165,3165,3165,0
|
|
20241101,100000,7619185,3165,3165,3165,3165,0
|
|
20241101,095900,7619185,3165,3165,3165,3165,100
|
|
20241101,095800,7302685,3165,3165,3165,3165,0
|
|
20241101,095700,7302685,3165,3165,3165,3165,0
|
|
20241101,095600,7302685,3165,3165,3165,3165,0
|
|
20241101,095500,7302685,3165,3165,3165,3165,7
|
|
20241101,095400,7280530,3165,3165,3165,3165,0
|
|
20241101,095300,7280530,3165,3165,3165,3165,0
|
|
20241101,095200,7280530,3165,3165,3165,3165,0
|
|
20241101,095100,7280530,3165,3165,3165,3165,1
|
|
20241101,095000,7277365,3165,3165,3165,3165,0
|
|
20241101,094900,7277365,3165,3165,3165,3165,0
|
|
20241101,094800,7277365,3165,3165,3165,3165,0
|
|
20241101,094700,7277365,3165,3165,3165,3165,0
|
|
20241101,094600,7277365,3165,3165,3165,3165,400
|
|
20241101,094500,6011365,3175,3175,3175,3175,0
|
|
20241101,094400,6011365,3175,3175,3175,3175,0
|
|
20241101,094300,6011365,3175,3175,3175,3175,0
|
|
20241101,094200,6011365,3175,3175,3175,3175,6
|
|
20241101,094100,5992315,3175,3175,3175,3175,0
|
|
20241101,094000,5992315,3175,3175,3175,3175,0
|
|
20241101,093900,5992315,3175,3175,3175,3175,0
|
|
20241101,093800,5992315,3175,3175,3175,3175,1
|
|
20241101,093700,5989140,3175,3175,3175,3175,1
|
|
20241101,093600,5985965,3175,3175,3175,3175,3
|
|
20241101,093500,5976440,3175,3175,3175,3175,5
|
|
20241101,093400,5960565,3175,3175,3175,3175,0
|
|
20241101,093300,5960565,3175,3175,3175,3175,0
|
|
20241101,093200,5960565,3175,3175,3175,3175,0
|
|
20241101,093100,5960565,3175,3175,3175,3175,1
|
|
20241101,093000,5957390,3175,3175,3175,3175,0
|
|
20241101,092900,5957390,3175,3175,3175,3175,0
|
|
20241101,092800,5957390,3175,3175,3175,3175,0
|
|
20241101,092700,5957390,3175,3175,3175,3175,0
|
|
20241101,092600,5957390,3175,3175,3175,3175,0
|
|
20241101,092500,5957390,3175,3175,3175,3175,0
|
|
20241101,092400,5957390,3175,3175,3175,3175,0
|
|
20241101,092300,5957390,3175,3175,3175,3175,0
|
|
20241101,092200,5957390,3175,3175,3175,3175,1
|
|
20241101,092100,5954215,3180,3180,3180,3180,0
|
|
20241101,092000,5954215,3180,3180,3180,3180,0
|
|
20241101,091900,5954215,3180,3180,3180,3180,0
|
|
20241101,091800,5954215,3180,3180,3180,3180,0
|
|
20241101,091700,5954215,3180,3180,3180,3180,0
|
|
20241101,091600,5954215,3180,3180,3180,3180,0
|
|
20241101,091500,5954215,3180,3180,3180,3180,88
|
|
20241101,091400,5674375,3180,3180,3180,3180,0
|
|
20241101,091300,5674375,3180,3175,3180,3175,76
|
|
20241101,091200,5432700,3165,3165,3165,3165,0
|
|
20241101,091100,5432700,3165,3165,3165,3165,0
|
|
20241101,091000,5432700,3165,3165,3165,3165,0
|
|
20241101,090900,5432700,3165,3165,3165,3165,0
|
|
20241101,090800,5432700,3165,3165,3165,3165,0
|
|
20241101,090700,5432700,3165,3165,3165,3165,0
|
|
20241101,090600,5432700,3165,3165,3165,3165,0
|
|
20241101,090500,5432700,3165,3165,3165,3165,0
|
|
20241101,090400,5432700,3165,3165,3165,3165,1400
|
|
20241101,090300,1001700,3180,3180,3180,3180,0
|
|
20241101,090200,1001700,3180,3180,3180,3180,0
|
|
20241101,090100,1001700,3180,3180,3180,3180,0
|
|
20241101,090000,1001700,3180,3180,3180,3180,315
|