667 lines
30 KiB
CSV
667 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,200400,28186430,3190,3190,3190,3190,84
|
|
20241105,200300,28186430,3190,3190,3190,3190,0
|
|
20241105,200200,28186430,3190,3190,3190,3190,0
|
|
20241105,200100,28186430,3190,3190,3190,3190,0
|
|
20241105,200000,28186430,3190,3190,3190,3190,0
|
|
20241105,195900,28186430,3190,3190,3190,3190,0
|
|
20241105,195800,28186430,3190,3190,3190,3190,0
|
|
20241105,195700,28186430,3190,3190,3190,3190,0
|
|
20241105,195600,28186430,3190,3190,3190,3190,0
|
|
20241105,195500,28186430,3190,3190,3190,3190,0
|
|
20241105,195400,28186430,3190,3190,3190,3190,0
|
|
20241105,195300,28186430,3190,3190,3190,3190,0
|
|
20241105,195200,28186430,3190,3190,3190,3190,0
|
|
20241105,195100,28186430,3190,3190,3190,3190,0
|
|
20241105,195000,28186430,3190,3190,3190,3190,0
|
|
20241105,194900,28186430,3190,3190,3190,3190,0
|
|
20241105,194800,28186430,3190,3190,3190,3190,0
|
|
20241105,194700,28186430,3190,3190,3190,3190,0
|
|
20241105,194600,28186430,3190,3190,3190,3190,0
|
|
20241105,194500,28186430,3190,3190,3190,3190,0
|
|
20241105,194400,28186430,3190,3190,3190,3190,0
|
|
20241105,194300,28186430,3190,3190,3190,3190,0
|
|
20241105,194200,28186430,3190,3190,3190,3190,0
|
|
20241105,194100,28186430,3190,3190,3190,3190,0
|
|
20241105,194000,28186430,3190,3190,3190,3190,0
|
|
20241105,193900,28186430,3190,3190,3190,3190,0
|
|
20241105,193800,28186430,3190,3190,3190,3190,0
|
|
20241105,193700,28186430,3190,3190,3190,3190,0
|
|
20241105,193600,28186430,3190,3190,3190,3190,0
|
|
20241105,193500,28186430,3190,3190,3190,3190,0
|
|
20241105,193400,28186430,3190,3190,3190,3190,84
|
|
20241105,193300,28186430,3190,3190,3190,3190,0
|
|
20241105,193200,28186430,3190,3190,3190,3190,0
|
|
20241105,193100,28186430,3190,3190,3190,3190,0
|
|
20241105,193000,28186430,3190,3190,3190,3190,0
|
|
20241105,192900,28186430,3190,3190,3190,3190,0
|
|
20241105,192800,28186430,3190,3190,3190,3190,0
|
|
20241105,192700,28186430,3190,3190,3190,3190,0
|
|
20241105,192600,28186430,3190,3190,3190,3190,0
|
|
20241105,192500,28186430,3190,3190,3190,3190,0
|
|
20241105,192400,28186430,3190,3190,3190,3190,0
|
|
20241105,192300,28186430,3190,3190,3190,3190,0
|
|
20241105,192200,28186430,3190,3190,3190,3190,0
|
|
20241105,192100,28186430,3190,3190,3190,3190,0
|
|
20241105,192000,28186430,3190,3190,3190,3190,0
|
|
20241105,191900,28186430,3190,3190,3190,3190,0
|
|
20241105,191800,28186430,3190,3190,3190,3190,0
|
|
20241105,191700,28186430,3190,3190,3190,3190,0
|
|
20241105,191600,28186430,3190,3190,3190,3190,0
|
|
20241105,191500,28186430,3190,3190,3190,3190,0
|
|
20241105,191400,28186430,3190,3190,3190,3190,0
|
|
20241105,191300,28186430,3190,3190,3190,3190,0
|
|
20241105,191200,28186430,3190,3190,3190,3190,0
|
|
20241105,191100,28186430,3190,3190,3190,3190,0
|
|
20241105,191000,28186430,3190,3190,3190,3190,0
|
|
20241105,190900,28186430,3190,3190,3190,3190,0
|
|
20241105,190800,28186430,3190,3190,3190,3190,0
|
|
20241105,190700,28186430,3190,3190,3190,3190,0
|
|
20241105,190600,28186430,3190,3190,3190,3190,0
|
|
20241105,190500,28186430,3190,3190,3190,3190,0
|
|
20241105,190400,28186430,3190,3190,3190,3190,84
|
|
20241105,190300,28186430,3190,3190,3190,3190,0
|
|
20241105,190200,28186430,3190,3190,3190,3190,0
|
|
20241105,190100,28186430,3190,3190,3190,3190,0
|
|
20241105,190000,28186430,3190,3190,3190,3190,0
|
|
20241105,185900,28186430,3190,3190,3190,3190,0
|
|
20241105,185800,28186430,3190,3190,3190,3190,0
|
|
20241105,185700,28186430,3190,3190,3190,3190,0
|
|
20241105,185600,28186430,3190,3190,3190,3190,0
|
|
20241105,185500,28186430,3190,3190,3190,3190,0
|
|
20241105,185400,28186430,3190,3190,3190,3190,0
|
|
20241105,185300,28186430,3190,3190,3190,3190,0
|
|
20241105,185200,28186430,3190,3190,3190,3190,0
|
|
20241105,185100,28186430,3190,3190,3190,3190,0
|
|
20241105,185000,28186430,3190,3190,3190,3190,0
|
|
20241105,184900,28186430,3190,3190,3190,3190,0
|
|
20241105,184800,28186430,3190,3190,3190,3190,0
|
|
20241105,184700,28186430,3190,3190,3190,3190,0
|
|
20241105,184600,28186430,3190,3190,3190,3190,0
|
|
20241105,184500,28186430,3190,3190,3190,3190,0
|
|
20241105,184400,28186430,3190,3190,3190,3190,0
|
|
20241105,184300,28186430,3190,3190,3190,3190,0
|
|
20241105,184200,28186430,3190,3190,3190,3190,0
|
|
20241105,184100,28186430,3190,3190,3190,3190,0
|
|
20241105,184000,28186430,3190,3190,3190,3190,0
|
|
20241105,183900,28186430,3190,3190,3190,3190,0
|
|
20241105,183800,28186430,3190,3190,3190,3190,0
|
|
20241105,183700,28186430,3190,3190,3190,3190,0
|
|
20241105,183600,28186430,3190,3190,3190,3190,0
|
|
20241105,183500,28186430,3190,3190,3190,3190,0
|
|
20241105,183400,28186430,3190,3190,3190,3190,84
|
|
20241105,183300,28186430,3190,3190,3190,3190,0
|
|
20241105,183200,28186430,3190,3190,3190,3190,0
|
|
20241105,183100,28186430,3190,3190,3190,3190,0
|
|
20241105,183000,28186430,3190,3190,3190,3190,0
|
|
20241105,182900,28186430,3190,3190,3190,3190,0
|
|
20241105,182800,28186430,3190,3190,3190,3190,0
|
|
20241105,182700,28186430,3190,3190,3190,3190,0
|
|
20241105,182600,28186430,3190,3190,3190,3190,0
|
|
20241105,182500,28186430,3190,3190,3190,3190,0
|
|
20241105,182400,28186430,3190,3190,3190,3190,0
|
|
20241105,182300,28186430,3190,3190,3190,3190,0
|
|
20241105,182200,28186430,3190,3190,3190,3190,0
|
|
20241105,182100,28186430,3190,3190,3190,3190,0
|
|
20241105,182000,28186430,3190,3190,3190,3190,0
|
|
20241105,181900,28186430,3190,3190,3190,3190,0
|
|
20241105,181800,28186430,3190,3190,3190,3190,0
|
|
20241105,181700,28186430,3190,3190,3190,3190,0
|
|
20241105,181600,28186430,3190,3190,3190,3190,0
|
|
20241105,181500,28186430,3190,3190,3190,3190,0
|
|
20241105,181400,28186430,3190,3190,3190,3190,0
|
|
20241105,181300,28186430,3190,3190,3190,3190,0
|
|
20241105,181200,28186430,3190,3190,3190,3190,0
|
|
20241105,181100,28186430,3190,3190,3190,3190,0
|
|
20241105,181000,28186430,3190,3190,3190,3190,0
|
|
20241105,180900,28186430,3190,3190,3190,3190,0
|
|
20241105,180800,28186430,3190,3190,3190,3190,0
|
|
20241105,180700,28186430,3190,3190,3190,3190,0
|
|
20241105,180600,28186430,3190,3190,3190,3190,0
|
|
20241105,180500,28186430,3190,3190,3190,3190,0
|
|
20241105,180400,28186430,3190,3190,3190,3190,84
|
|
20241105,180300,28186430,3190,3190,3190,3190,0
|
|
20241105,180200,28186430,3190,3190,3190,3190,0
|
|
20241105,180100,28186430,3190,3190,3190,3190,0
|
|
20241105,180000,28186430,3190,3190,3190,3190,0
|
|
20241105,175900,28186430,3190,3190,3190,3190,0
|
|
20241105,175800,28186430,3190,3190,3190,3190,0
|
|
20241105,175700,28186430,3190,3190,3190,3190,0
|
|
20241105,175600,28186430,3190,3190,3190,3190,0
|
|
20241105,175500,28186430,3190,3190,3190,3190,0
|
|
20241105,175400,28186430,3190,3190,3190,3190,0
|
|
20241105,175300,28186430,3190,3190,3190,3190,0
|
|
20241105,175200,28186430,3190,3190,3190,3190,0
|
|
20241105,175100,28186430,3190,3190,3190,3190,0
|
|
20241105,175000,28186430,3190,3190,3190,3190,0
|
|
20241105,174900,28186430,3190,3190,3190,3190,0
|
|
20241105,174800,28186430,3190,3190,3190,3190,0
|
|
20241105,174700,28186430,3190,3190,3190,3190,0
|
|
20241105,174600,28186430,3190,3190,3190,3190,0
|
|
20241105,174500,28186430,3190,3190,3190,3190,0
|
|
20241105,174400,28186430,3190,3190,3190,3190,0
|
|
20241105,174300,28186430,3190,3190,3190,3190,0
|
|
20241105,174200,28186430,3190,3190,3190,3190,0
|
|
20241105,174100,28186430,3190,3190,3190,3190,0
|
|
20241105,174000,28186430,3190,3190,3190,3190,0
|
|
20241105,173900,28186430,3190,3190,3190,3190,0
|
|
20241105,173800,28186430,3190,3190,3190,3190,0
|
|
20241105,173700,28186430,3190,3190,3190,3190,0
|
|
20241105,173600,28186430,3190,3190,3190,3190,0
|
|
20241105,173500,28186430,3190,3190,3190,3190,0
|
|
20241105,173400,28186430,3190,3190,3190,3190,84
|
|
20241105,173300,28186430,3190,3190,3190,3190,0
|
|
20241105,173200,28186430,3190,3190,3190,3190,0
|
|
20241105,173100,28186430,3190,3190,3190,3190,0
|
|
20241105,173000,28186430,3190,3190,3190,3190,0
|
|
20241105,172900,28186430,3190,3190,3190,3190,0
|
|
20241105,172800,28186430,3190,3190,3190,3190,0
|
|
20241105,172700,28186430,3190,3190,3190,3190,0
|
|
20241105,172600,28186430,3190,3190,3190,3190,0
|
|
20241105,172500,28186430,3190,3190,3190,3190,0
|
|
20241105,172400,28186430,3190,3190,3190,3190,0
|
|
20241105,172300,28186430,3190,3190,3190,3190,0
|
|
20241105,172200,28186430,3190,3190,3190,3190,0
|
|
20241105,172100,28186430,3190,3190,3190,3190,0
|
|
20241105,172000,28186430,3190,3190,3190,3190,0
|
|
20241105,171900,28186430,3190,3190,3190,3190,0
|
|
20241105,171800,28186430,3190,3190,3190,3190,0
|
|
20241105,171700,28186430,3190,3190,3190,3190,0
|
|
20241105,171600,28186430,3190,3190,3190,3190,0
|
|
20241105,171500,28186430,3190,3190,3190,3190,0
|
|
20241105,171400,28186430,3190,3190,3190,3190,0
|
|
20241105,171300,28186430,3190,3190,3190,3190,0
|
|
20241105,171200,28186430,3190,3190,3190,3190,0
|
|
20241105,171100,28186430,3190,3190,3190,3190,0
|
|
20241105,171000,28186430,3190,3190,3190,3190,0
|
|
20241105,170900,28186430,3190,3190,3190,3190,0
|
|
20241105,170800,28186430,3190,3190,3190,3190,0
|
|
20241105,170700,28186430,3190,3190,3190,3190,0
|
|
20241105,170600,28186430,3190,3190,3190,3190,0
|
|
20241105,170500,28186430,3190,3190,3190,3190,0
|
|
20241105,170400,28186430,3190,3190,3190,3190,84
|
|
20241105,170300,28186430,3190,3190,3190,3190,0
|
|
20241105,170200,28186430,3190,3190,3190,3190,0
|
|
20241105,170100,28186430,3190,3190,3190,3190,0
|
|
20241105,170000,28186430,3190,3190,3190,3190,0
|
|
20241105,165900,28186430,3190,3190,3190,3190,0
|
|
20241105,165800,28186430,3190,3190,3190,3190,0
|
|
20241105,165700,28186430,3190,3190,3190,3190,0
|
|
20241105,165600,28186430,3190,3190,3190,3190,0
|
|
20241105,165500,28186430,3190,3190,3190,3190,0
|
|
20241105,165400,28186430,3190,3190,3190,3190,0
|
|
20241105,165300,28186430,3190,3190,3190,3190,0
|
|
20241105,165200,28186430,3190,3190,3190,3190,0
|
|
20241105,165100,28186430,3190,3190,3190,3190,0
|
|
20241105,165000,28186430,3190,3190,3190,3190,0
|
|
20241105,164900,28186430,3190,3190,3190,3190,0
|
|
20241105,164800,28186430,3190,3190,3190,3190,0
|
|
20241105,164700,28186430,3190,3190,3190,3190,0
|
|
20241105,164600,28186430,3190,3190,3190,3190,0
|
|
20241105,164500,28186430,3190,3190,3190,3190,0
|
|
20241105,164400,28186430,3190,3190,3190,3190,0
|
|
20241105,164300,28186430,3190,3190,3190,3190,0
|
|
20241105,164200,28186430,3190,3190,3190,3190,0
|
|
20241105,164100,28186430,3190,3190,3190,3190,0
|
|
20241105,164000,28186430,3190,3190,3190,3190,0
|
|
20241105,163900,28186430,3190,3190,3190,3190,0
|
|
20241105,163800,28186430,3190,3190,3190,3190,0
|
|
20241105,163700,28186430,3190,3190,3190,3190,0
|
|
20241105,163600,28186430,3190,3190,3190,3190,0
|
|
20241105,163500,28186430,3190,3190,3190,3190,0
|
|
20241105,163400,28186430,3190,3190,3190,3190,84
|
|
20241105,163300,28186430,3190,3190,3190,3190,0
|
|
20241105,163200,28186430,3190,3190,3190,3190,0
|
|
20241105,163100,28186430,3190,3190,3190,3190,0
|
|
20241105,163000,28186430,3190,3190,3190,3190,0
|
|
20241105,162900,28186430,3190,3190,3190,3190,0
|
|
20241105,162800,28186430,3190,3190,3190,3190,0
|
|
20241105,162700,28186430,3190,3190,3190,3190,0
|
|
20241105,162600,28186430,3190,3190,3190,3190,0
|
|
20241105,162500,28186430,3190,3190,3190,3190,0
|
|
20241105,162400,28186430,3190,3190,3190,3190,0
|
|
20241105,162300,28186430,3190,3190,3190,3190,0
|
|
20241105,162200,28186430,3190,3190,3190,3190,0
|
|
20241105,162100,28186430,3190,3190,3190,3190,0
|
|
20241105,162000,28186430,3190,3190,3190,3190,0
|
|
20241105,161900,28186430,3190,3190,3190,3190,0
|
|
20241105,161800,28186430,3190,3190,3190,3190,0
|
|
20241105,161700,28186430,3190,3190,3190,3190,0
|
|
20241105,161600,28186430,3190,3190,3190,3190,0
|
|
20241105,161500,28186430,3190,3190,3190,3190,0
|
|
20241105,161400,28186430,3190,3190,3190,3190,0
|
|
20241105,161300,28186430,3190,3190,3190,3190,0
|
|
20241105,161200,28186430,3190,3190,3190,3190,0
|
|
20241105,161100,28186430,3190,3190,3190,3190,0
|
|
20241105,161000,28186430,3190,3190,3190,3190,0
|
|
20241105,160900,28186430,3190,3190,3190,3190,0
|
|
20241105,160800,28186430,3190,3190,3190,3190,0
|
|
20241105,160700,28186430,3190,3190,3190,3190,0
|
|
20241105,160600,28186430,3190,3190,3190,3190,0
|
|
20241105,160500,28186430,3190,3190,3190,3190,0
|
|
20241105,160400,28186430,3190,3190,3190,3190,84
|
|
20241105,160300,28186430,3190,3190,3190,3190,0
|
|
20241105,160200,28186430,3190,3190,3190,3190,0
|
|
20241105,160100,28186430,3190,3190,3190,3190,0
|
|
20241105,160000,28186430,3190,3190,3190,3190,0
|
|
20241105,155900,28186430,3190,3190,3190,3190,0
|
|
20241105,155800,28186430,3190,3190,3190,3190,0
|
|
20241105,155700,28186430,3190,3190,3190,3190,0
|
|
20241105,155600,28186430,3190,3190,3190,3190,0
|
|
20241105,155500,28186430,3190,3190,3190,3190,0
|
|
20241105,155400,28186430,3190,3190,3190,3190,0
|
|
20241105,155300,28186430,3190,3190,3190,3190,0
|
|
20241105,155200,28186430,3190,3190,3190,3190,0
|
|
20241105,155100,28186430,3190,3190,3190,3190,0
|
|
20241105,155000,28186430,3190,3190,3190,3190,0
|
|
20241105,154900,28186430,3190,3190,3190,3190,0
|
|
20241105,154800,28186430,3190,3190,3190,3190,0
|
|
20241105,154700,28186430,3190,3190,3190,3190,0
|
|
20241105,154600,28186430,3190,3190,3190,3190,0
|
|
20241105,154500,28186430,3190,3190,3190,3190,0
|
|
20241105,154400,28186430,3190,3190,3190,3190,0
|
|
20241105,154300,28186430,3190,3190,3190,3190,0
|
|
20241105,154200,28186430,3190,3190,3190,3190,0
|
|
20241105,154100,28186430,3190,3190,3190,3190,0
|
|
20241105,154000,28186430,3190,3190,3190,3190,0
|
|
20241105,153900,28186430,3190,3190,3190,3190,0
|
|
20241105,153800,28186430,3190,3190,3190,3190,0
|
|
20241105,153700,28186430,3190,3190,3190,3190,0
|
|
20241105,153600,28186430,3190,3190,3190,3190,0
|
|
20241105,153500,28186430,3190,3190,3190,3190,0
|
|
20241105,153400,28186430,3190,3190,3190,3190,84
|
|
20241105,153300,28186430,3190,3190,3190,3190,0
|
|
20241105,153200,28186430,3190,3190,3190,3190,0
|
|
20241105,153100,28186430,3190,3190,3190,3190,0
|
|
20241105,153000,28186430,3190,3190,3190,3190,84
|
|
20241105,152900,27918470,3190,3190,3190,3190,0
|
|
20241105,152800,27918470,3190,3190,3190,3190,0
|
|
20241105,152700,27918470,3190,3190,3190,3190,0
|
|
20241105,152600,27918470,3190,3190,3190,3190,0
|
|
20241105,152500,27918470,3190,3190,3190,3190,0
|
|
20241105,152400,27918470,3190,3190,3190,3190,0
|
|
20241105,152300,27918470,3190,3190,3190,3190,0
|
|
20241105,152200,27918470,3190,3190,3190,3190,0
|
|
20241105,152100,27918470,3190,3190,3190,3190,0
|
|
20241105,152000,27918470,3190,3190,3190,3190,0
|
|
20241105,151900,27918470,3190,3190,3190,3190,12
|
|
20241105,151800,27880190,3190,3190,3190,3190,201
|
|
20241105,151700,27239000,3190,3190,3190,3190,1
|
|
20241105,151600,27235810,3190,3190,3190,3190,9
|
|
20241105,151500,27207100,3190,3190,3190,3190,68
|
|
20241105,151400,26990180,3190,3190,3190,3190,103
|
|
20241105,151300,26661610,3190,3190,3190,3190,6
|
|
20241105,151200,26642470,3190,3190,3190,3190,6
|
|
20241105,151100,26623330,3190,3190,3190,3190,6
|
|
20241105,151000,26604190,3190,3190,3190,3190,6
|
|
20241105,150900,26585050,3190,3190,3190,3190,7
|
|
20241105,150800,26562720,3190,3190,3190,3190,8
|
|
20241105,150700,26537200,3185,3190,3190,3185,105
|
|
20241105,150600,26202750,3190,3190,3190,3190,6
|
|
20241105,150500,26183610,3190,3190,3190,3185,79
|
|
20241105,150400,25931980,3190,3190,3190,3190,8
|
|
20241105,150300,25906460,3190,3190,3190,3190,5
|
|
20241105,150200,25890510,3190,3190,3190,3190,6
|
|
20241105,150100,25871370,3190,3190,3190,3190,9
|
|
20241105,150000,25842660,3190,3190,3190,3190,1
|
|
20241105,145900,25839470,3190,3190,3190,3190,0
|
|
20241105,145800,25839470,3190,3190,3190,3190,0
|
|
20241105,145700,25839470,3190,3190,3190,3190,0
|
|
20241105,145600,25839470,3190,3190,3190,3190,0
|
|
20241105,145500,25839470,3190,3190,3190,3190,0
|
|
20241105,145400,25839470,3190,3190,3190,3190,0
|
|
20241105,145300,25839470,3190,3190,3190,3190,0
|
|
20241105,145200,25839470,3190,3190,3190,3190,0
|
|
20241105,145100,25839470,3190,3190,3190,3190,0
|
|
20241105,145000,25839470,3190,3190,3190,3190,10
|
|
20241105,144900,25807570,3190,3190,3190,3190,0
|
|
20241105,144800,25807570,3190,3190,3190,3190,50
|
|
20241105,144700,25648070,3190,3190,3190,3190,0
|
|
20241105,144600,25648070,3190,3190,3190,3190,0
|
|
20241105,144500,25648070,3190,3190,3190,3190,0
|
|
20241105,144400,25648070,3190,3190,3190,3190,0
|
|
20241105,144300,25648070,3190,3190,3190,3190,0
|
|
20241105,144200,25648070,3190,3190,3190,3190,0
|
|
20241105,144100,25648070,3190,3190,3190,3190,1
|
|
20241105,144000,25644880,3180,3180,3180,3180,0
|
|
20241105,143900,25644880,3180,3180,3180,3180,100
|
|
20241105,143800,25326880,3190,3190,3190,3190,0
|
|
20241105,143700,25326880,3190,3190,3190,3190,0
|
|
20241105,143600,25326880,3190,3190,3190,3190,0
|
|
20241105,143500,25326880,3190,3190,3190,3190,0
|
|
20241105,143400,25326880,3190,3190,3190,3190,0
|
|
20241105,143300,25326880,3190,3190,3190,3190,0
|
|
20241105,143200,25326880,3190,3190,3190,3190,2
|
|
20241105,143100,25320500,3190,3190,3190,3190,0
|
|
20241105,143000,25320500,3190,3190,3190,3190,0
|
|
20241105,142900,25320500,3190,3190,3190,3190,0
|
|
20241105,142800,25320500,3190,3190,3190,3190,0
|
|
20241105,142700,25320500,3190,3190,3190,3190,148
|
|
20241105,142600,24848380,3190,3190,3190,3190,0
|
|
20241105,142500,24848380,3190,3190,3190,3190,0
|
|
20241105,142400,24848380,3190,3190,3190,3190,0
|
|
20241105,142300,24848380,3190,3185,3190,3185,4000
|
|
20241105,142200,12092900,3185,3185,3185,3185,0
|
|
20241105,142100,12092900,3185,3185,3185,3185,0
|
|
20241105,142000,12092900,3185,3185,3185,3185,0
|
|
20241105,141900,12092900,3185,3185,3185,3185,0
|
|
20241105,141800,12092900,3185,3185,3185,3185,0
|
|
20241105,141700,12092900,3185,3185,3185,3185,0
|
|
20241105,141600,12092900,3185,3185,3185,3185,0
|
|
20241105,141500,12092900,3185,3185,3185,3185,0
|
|
20241105,141400,12092900,3185,3185,3185,3185,0
|
|
20241105,141300,12092900,3185,3185,3185,3185,0
|
|
20241105,141200,12092900,3185,3185,3185,3185,1
|
|
20241105,141100,12089715,3185,3185,3185,3185,0
|
|
20241105,141000,12089715,3185,3185,3185,3185,0
|
|
20241105,140900,12089715,3185,3185,3185,3185,0
|
|
20241105,140800,12089715,3185,3185,3185,3185,0
|
|
20241105,140700,12089715,3185,3185,3185,3185,0
|
|
20241105,140600,12089715,3185,3185,3185,3185,0
|
|
20241105,140500,12089715,3185,3185,3185,3185,0
|
|
20241105,140400,12089715,3185,3185,3185,3185,0
|
|
20241105,140300,12089715,3185,3185,3185,3185,0
|
|
20241105,140200,12089715,3185,3185,3185,3185,0
|
|
20241105,140100,12089715,3185,3185,3185,3185,800
|
|
20241105,140000,9541715,3185,3185,3185,3185,24
|
|
20241105,135900,9465275,3185,3185,3185,3185,121
|
|
20241105,135800,9079890,3185,3185,3185,3185,0
|
|
20241105,135700,9079890,3185,3185,3185,3185,0
|
|
20241105,135600,9079890,3185,3185,3185,3185,0
|
|
20241105,135500,9079890,3185,3185,3185,3185,0
|
|
20241105,135400,9079890,3185,3185,3185,3185,0
|
|
20241105,135300,9079890,3185,3185,3185,3185,0
|
|
20241105,135200,9079890,3185,3185,3185,3185,0
|
|
20241105,135100,9079890,3185,3185,3185,3185,0
|
|
20241105,135000,9079890,3185,3185,3185,3185,0
|
|
20241105,134900,9079890,3185,3185,3185,3185,0
|
|
20241105,134800,9079890,3185,3185,3185,3185,2
|
|
20241105,134700,9073520,3185,3185,3185,3185,1
|
|
20241105,134600,9070335,3185,3185,3185,3185,0
|
|
20241105,134500,9070335,3185,3185,3185,3185,0
|
|
20241105,134400,9070335,3185,3185,3185,3185,0
|
|
20241105,134300,9070335,3185,3185,3185,3185,0
|
|
20241105,134200,9070335,3185,3185,3185,3185,0
|
|
20241105,134100,9070335,3185,3180,3185,3180,2
|
|
20241105,134000,9063970,3180,3180,3180,3180,0
|
|
20241105,133900,9063970,3180,3180,3180,3180,0
|
|
20241105,133800,9063970,3180,3180,3180,3180,4
|
|
20241105,133700,9051250,3180,3180,3180,3180,0
|
|
20241105,133600,9051250,3180,3180,3180,3180,0
|
|
20241105,133500,9051250,3180,3180,3180,3180,0
|
|
20241105,133400,9051250,3180,3180,3180,3180,0
|
|
20241105,133300,9051250,3180,3180,3180,3180,0
|
|
20241105,133200,9051250,3180,3180,3180,3180,0
|
|
20241105,133100,9051250,3180,3180,3180,3180,0
|
|
20241105,133000,9051250,3180,3180,3180,3180,460
|
|
20241105,132900,7588450,3185,3185,3185,3185,0
|
|
20241105,132800,7588450,3185,3185,3185,3185,0
|
|
20241105,132700,7588450,3185,3185,3185,3185,0
|
|
20241105,132600,7588450,3185,3185,3185,3185,0
|
|
20241105,132500,7588450,3185,3185,3185,3185,0
|
|
20241105,132400,7588450,3185,3185,3185,3185,0
|
|
20241105,132300,7588450,3185,3185,3185,3185,0
|
|
20241105,132200,7588450,3185,3185,3185,3185,0
|
|
20241105,132100,7588450,3185,3185,3185,3185,0
|
|
20241105,132000,7588450,3185,3185,3185,3185,0
|
|
20241105,131900,7588450,3185,3185,3185,3185,0
|
|
20241105,131800,7588450,3185,3185,3185,3185,0
|
|
20241105,131700,7588450,3185,3185,3185,3185,0
|
|
20241105,131600,7588450,3185,3185,3185,3185,0
|
|
20241105,131500,7588450,3185,3185,3185,3185,0
|
|
20241105,131400,7588450,3185,3185,3185,3185,0
|
|
20241105,131300,7588450,3185,3185,3185,3185,0
|
|
20241105,131200,7588450,3185,3185,3185,3185,0
|
|
20241105,131100,7588450,3185,3185,3185,3185,2
|
|
20241105,131000,7582080,3185,3185,3185,3185,0
|
|
20241105,130900,7582080,3185,3185,3185,3185,0
|
|
20241105,130800,7582080,3185,3185,3185,3185,0
|
|
20241105,130700,7582080,3185,3185,3185,3185,0
|
|
20241105,130600,7582080,3185,3185,3185,3185,0
|
|
20241105,130500,7582080,3185,3185,3185,3185,0
|
|
20241105,130400,7582080,3185,3185,3185,3185,0
|
|
20241105,130300,7582080,3185,3185,3185,3185,0
|
|
20241105,130200,7582080,3185,3185,3185,3185,0
|
|
20241105,130100,7582080,3185,3185,3185,3185,0
|
|
20241105,130000,7582080,3185,3185,3185,3185,0
|
|
20241105,125900,7582080,3185,3185,3185,3185,0
|
|
20241105,125800,7582080,3185,3185,3185,3185,0
|
|
20241105,125700,7582080,3185,3185,3185,3185,0
|
|
20241105,125600,7582080,3185,3185,3185,3185,0
|
|
20241105,125500,7582080,3185,3185,3185,3185,0
|
|
20241105,125400,7582080,3185,3185,3185,3185,0
|
|
20241105,125300,7582080,3185,3185,3185,3185,0
|
|
20241105,125200,7582080,3185,3185,3185,3185,0
|
|
20241105,125100,7582080,3185,3185,3185,3185,0
|
|
20241105,125000,7582080,3185,3185,3185,3185,0
|
|
20241105,124900,7582080,3185,3185,3185,3185,0
|
|
20241105,124800,7582080,3185,3185,3185,3185,0
|
|
20241105,124700,7582080,3185,3185,3185,3185,0
|
|
20241105,124600,7582080,3185,3185,3185,3185,0
|
|
20241105,124500,7582080,3185,3185,3185,3185,0
|
|
20241105,124400,7582080,3185,3185,3185,3185,0
|
|
20241105,124300,7582080,3185,3185,3185,3185,0
|
|
20241105,124200,7582080,3185,3185,3185,3185,0
|
|
20241105,124100,7582080,3185,3185,3185,3185,0
|
|
20241105,124000,7582080,3185,3185,3185,3185,0
|
|
20241105,123900,7582080,3185,3185,3185,3185,0
|
|
20241105,123800,7582080,3185,3185,3185,3185,0
|
|
20241105,123700,7582080,3185,3185,3185,3185,0
|
|
20241105,123600,7582080,3185,3185,3185,3185,0
|
|
20241105,123500,7582080,3185,3185,3185,3185,0
|
|
20241105,123400,7582080,3185,3185,3185,3185,0
|
|
20241105,123300,7582080,3185,3185,3185,3185,0
|
|
20241105,123200,7582080,3185,3185,3185,3185,63
|
|
20241105,123100,7381425,3185,3185,3185,3185,0
|
|
20241105,123000,7381425,3185,3185,3185,3185,0
|
|
20241105,122900,7381425,3185,3185,3185,3185,0
|
|
20241105,122800,7381425,3185,3185,3185,3185,0
|
|
20241105,122700,7381425,3185,3185,3185,3185,0
|
|
20241105,122600,7381425,3185,3185,3185,3185,0
|
|
20241105,122500,7381425,3185,3185,3185,3185,0
|
|
20241105,122400,7381425,3185,3185,3185,3185,0
|
|
20241105,122300,7381425,3185,3185,3185,3185,0
|
|
20241105,122200,7381425,3185,3185,3185,3185,0
|
|
20241105,122100,7381425,3185,3185,3185,3185,0
|
|
20241105,122000,7381425,3185,3185,3185,3185,0
|
|
20241105,121900,7381425,3185,3185,3185,3185,0
|
|
20241105,121800,7381425,3185,3185,3185,3185,0
|
|
20241105,121700,7381425,3185,3185,3185,3185,0
|
|
20241105,121600,7381425,3185,3185,3185,3185,0
|
|
20241105,121500,7381425,3185,3185,3185,3185,0
|
|
20241105,121400,7381425,3185,3185,3185,3185,0
|
|
20241105,121300,7381425,3185,3185,3185,3185,0
|
|
20241105,121200,7381425,3185,3185,3185,3185,0
|
|
20241105,121100,7381425,3185,3185,3185,3185,0
|
|
20241105,121000,7381425,3185,3185,3185,3185,0
|
|
20241105,120900,7381425,3185,3185,3185,3185,0
|
|
20241105,120800,7381425,3185,3185,3185,3185,0
|
|
20241105,120700,7381425,3185,3185,3185,3185,0
|
|
20241105,120600,7381425,3185,3185,3185,3185,0
|
|
20241105,120500,7381425,3185,3185,3185,3185,0
|
|
20241105,120400,7381425,3185,3185,3185,3185,0
|
|
20241105,120300,7381425,3185,3185,3185,3185,0
|
|
20241105,120200,7381425,3185,3185,3185,3185,0
|
|
20241105,120100,7381425,3185,3185,3185,3185,0
|
|
20241105,120000,7381425,3185,3185,3185,3185,0
|
|
20241105,115900,7381425,3185,3185,3185,3185,0
|
|
20241105,115800,7381425,3185,3185,3185,3185,12
|
|
20241105,115700,7343205,3185,3185,3185,3185,0
|
|
20241105,115600,7343205,3185,3185,3185,3185,0
|
|
20241105,115500,7343205,3185,3185,3185,3185,4
|
|
20241105,115400,7330465,3185,3185,3185,3185,0
|
|
20241105,115300,7330465,3185,3185,3185,3185,0
|
|
20241105,115200,7330465,3185,3185,3185,3185,0
|
|
20241105,115100,7330465,3185,3185,3185,3185,0
|
|
20241105,115000,7330465,3185,3185,3185,3185,0
|
|
20241105,114900,7330465,3185,3185,3185,3185,0
|
|
20241105,114800,7330465,3185,3185,3185,3185,1
|
|
20241105,114700,7327280,3185,3180,3185,3180,52
|
|
20241105,114600,7161905,3180,3180,3180,3180,0
|
|
20241105,114500,7161905,3180,3180,3180,3180,750
|
|
20241105,114400,4776905,3180,3180,3180,3180,0
|
|
20241105,114300,4776905,3180,3180,3180,3180,0
|
|
20241105,114200,4776905,3180,3180,3180,3180,40
|
|
20241105,114100,4649705,3185,3185,3185,3185,0
|
|
20241105,114000,4649705,3185,3185,3185,3185,0
|
|
20241105,113900,4649705,3185,3185,3185,3185,0
|
|
20241105,113800,4649705,3185,3185,3185,3185,0
|
|
20241105,113700,4649705,3185,3185,3185,3185,0
|
|
20241105,113600,4649705,3185,3185,3185,3185,1
|
|
20241105,113500,4646520,3185,3185,3185,3185,1
|
|
20241105,113400,4643335,3185,3185,3185,3185,0
|
|
20241105,113300,4643335,3185,3185,3185,3185,0
|
|
20241105,113200,4643335,3185,3185,3185,3185,0
|
|
20241105,113100,4643335,3185,3185,3185,3185,1
|
|
20241105,113000,4640150,3185,3185,3185,3185,0
|
|
20241105,112900,4640150,3185,3185,3185,3185,0
|
|
20241105,112800,4640150,3185,3185,3185,3185,0
|
|
20241105,112700,4640150,3185,3185,3185,3185,0
|
|
20241105,112600,4640150,3185,3185,3185,3185,0
|
|
20241105,112500,4640150,3185,3185,3185,3185,0
|
|
20241105,112400,4640150,3185,3185,3185,3185,0
|
|
20241105,112300,4640150,3185,3185,3185,3185,0
|
|
20241105,112200,4640150,3185,3185,3185,3185,0
|
|
20241105,112100,4640150,3185,3185,3185,3185,0
|
|
20241105,112000,4640150,3185,3185,3185,3185,0
|
|
20241105,111900,4640150,3185,3185,3185,3185,0
|
|
20241105,111800,4640150,3185,3185,3185,3185,0
|
|
20241105,111700,4640150,3185,3185,3185,3185,0
|
|
20241105,111600,4640150,3185,3185,3185,3185,0
|
|
20241105,111500,4640150,3185,3185,3185,3185,0
|
|
20241105,111400,4640150,3185,3185,3185,3185,0
|
|
20241105,111300,4640150,3185,3185,3185,3185,0
|
|
20241105,111200,4640150,3185,3185,3185,3185,0
|
|
20241105,111100,4640150,3185,3185,3185,3185,0
|
|
20241105,111000,4640150,3185,3185,3185,3185,0
|
|
20241105,110900,4640150,3185,3185,3185,3185,0
|
|
20241105,110800,4640150,3185,3185,3185,3185,0
|
|
20241105,110700,4640150,3185,3185,3185,3185,0
|
|
20241105,110600,4640150,3185,3185,3185,3185,0
|
|
20241105,110500,4640150,3185,3185,3185,3185,0
|
|
20241105,110400,4640150,3185,3185,3185,3185,0
|
|
20241105,110300,4640150,3185,3185,3185,3185,2
|
|
20241105,110200,4633780,3185,3185,3185,3185,0
|
|
20241105,110100,4633780,3185,3185,3185,3185,401
|
|
20241105,110000,3356595,3185,3185,3185,3185,0
|
|
20241105,105900,3356595,3185,3185,3185,3185,0
|
|
20241105,105800,3356595,3185,3185,3185,3185,0
|
|
20241105,105700,3356595,3185,3185,3185,3185,0
|
|
20241105,105600,3356595,3185,3185,3185,3185,0
|
|
20241105,105500,3356595,3185,3185,3185,3185,0
|
|
20241105,105400,3356595,3185,3185,3185,3185,0
|
|
20241105,105300,3356595,3185,3185,3185,3185,0
|
|
20241105,105200,3356595,3185,3185,3185,3185,0
|
|
20241105,105100,3356595,3185,3185,3185,3185,19
|
|
20241105,105000,3296080,3185,3185,3185,3185,0
|
|
20241105,104900,3296080,3185,3185,3185,3185,0
|
|
20241105,104800,3296080,3185,3185,3185,3185,0
|
|
20241105,104700,3296080,3185,3185,3185,3185,0
|
|
20241105,104600,3296080,3185,3185,3185,3185,0
|
|
20241105,104500,3296080,3185,3185,3185,3185,0
|
|
20241105,104400,3296080,3185,3185,3185,3185,0
|
|
20241105,104300,3296080,3185,3185,3185,3185,0
|
|
20241105,104200,3296080,3185,3185,3185,3185,0
|
|
20241105,104100,3296080,3185,3185,3185,3185,0
|
|
20241105,104000,3296080,3185,3185,3185,3185,0
|
|
20241105,103900,3296080,3185,3185,3185,3185,0
|
|
20241105,103800,3296080,3185,3185,3185,3185,0
|
|
20241105,103700,3296080,3185,3185,3185,3185,0
|
|
20241105,103600,3296080,3185,3185,3185,3185,0
|
|
20241105,103500,3296080,3185,3185,3185,3185,0
|
|
20241105,103400,3296080,3185,3185,3185,3185,0
|
|
20241105,103300,3296080,3185,3185,3185,3185,0
|
|
20241105,103200,3296080,3185,3185,3185,3185,0
|
|
20241105,103100,3296080,3185,3185,3185,3185,30
|
|
20241105,103000,3200530,3185,3185,3185,3185,0
|
|
20241105,102900,3200530,3185,3185,3185,3185,0
|
|
20241105,102800,3200530,3185,3185,3185,3185,0
|
|
20241105,102700,3200530,3185,3185,3185,3185,0
|
|
20241105,102600,3200530,3185,3185,3185,3185,0
|
|
20241105,102500,3200530,3185,3185,3185,3185,0
|
|
20241105,102400,3200530,3185,3185,3185,3185,0
|
|
20241105,102300,3200530,3185,3185,3185,3185,0
|
|
20241105,102200,3200530,3185,3185,3185,3185,2
|
|
20241105,102100,3194160,3185,3185,3185,3185,0
|
|
20241105,102000,3194160,3185,3185,3185,3185,145
|
|
20241105,101900,2732335,3185,3185,3185,3185,0
|
|
20241105,101800,2732335,3185,3185,3185,3185,0
|
|
20241105,101700,2732335,3185,3185,3185,3185,0
|
|
20241105,101600,2732335,3185,3185,3185,3185,0
|
|
20241105,101500,2732335,3185,3185,3185,3185,0
|
|
20241105,101400,2732335,3185,3185,3185,3185,0
|
|
20241105,101300,2732335,3185,3185,3185,3185,100
|
|
20241105,101200,2413835,3185,3185,3185,3185,0
|
|
20241105,101100,2413835,3185,3185,3185,3185,0
|
|
20241105,101000,2413835,3185,3185,3185,3185,0
|
|
20241105,100900,2413835,3185,3185,3185,3185,0
|
|
20241105,100800,2413835,3185,3185,3185,3185,0
|
|
20241105,100700,2413835,3185,3185,3185,3185,5
|
|
20241105,100600,2397910,3185,3185,3185,3185,0
|
|
20241105,100500,2397910,3185,3185,3185,3185,0
|
|
20241105,100400,2397910,3185,3185,3185,3185,0
|
|
20241105,100300,2397910,3185,3185,3185,3185,48
|
|
20241105,100200,2245030,3185,3185,3185,3185,1
|
|
20241105,100100,2241845,3185,3185,3185,3185,0
|
|
20241105,100000,2241845,3185,3185,3185,3185,0
|
|
20241105,095900,2241845,3185,3185,3185,3185,0
|
|
20241105,095800,2241845,3185,3185,3185,3185,0
|
|
20241105,095700,2241845,3185,3185,3185,3185,1
|
|
20241105,095600,2238660,3185,3185,3185,3185,0
|
|
20241105,095500,2238660,3185,3185,3185,3185,0
|
|
20241105,095400,2238660,3185,3185,3185,3185,10
|
|
20241105,095300,2206810,3185,3185,3185,3185,0
|
|
20241105,095200,2206810,3185,3185,3185,3185,0
|
|
20241105,095100,2206810,3185,3185,3185,3185,0
|
|
20241105,095000,2206810,3185,3185,3185,3185,20
|
|
20241105,094900,2143110,3180,3180,3180,3180,300
|
|
20241105,094800,1189110,3185,3185,3185,3185,0
|
|
20241105,094700,1189110,3185,3185,3185,3185,0
|
|
20241105,094600,1189110,3185,3185,3185,3185,0
|
|
20241105,094500,1189110,3185,3185,3185,3185,0
|
|
20241105,094400,1189110,3185,3185,3185,3185,0
|
|
20241105,094300,1189110,3185,3185,3185,3185,0
|
|
20241105,094200,1189110,3185,3185,3185,3185,0
|
|
20241105,094100,1189110,3185,3185,3185,3185,0
|
|
20241105,094000,1189110,3185,3185,3185,3185,0
|
|
20241105,093900,1189110,3185,3185,3185,3185,0
|
|
20241105,093800,1189110,3185,3185,3185,3185,11
|
|
20241105,093700,1154075,3185,3185,3185,3185,15
|
|
20241105,093600,1106300,3185,3185,3185,3185,0
|
|
20241105,093500,1106300,3185,3185,3185,3185,1
|
|
20241105,093400,1103115,3185,3185,3185,3185,10
|
|
20241105,093300,1071265,3185,3185,3185,3185,0
|
|
20241105,093200,1071265,3185,3185,3185,3185,0
|
|
20241105,093100,1071265,3185,3185,3185,3185,0
|
|
20241105,093000,1071265,3185,3185,3185,3185,0
|
|
20241105,092900,1071265,3185,3185,3185,3185,4
|
|
20241105,092800,1058525,3185,3185,3185,3185,4
|
|
20241105,092700,1045785,3185,3185,3185,3185,0
|
|
20241105,092600,1045785,3185,3185,3185,3185,0
|
|
20241105,092500,1045785,3185,3185,3185,3185,0
|
|
20241105,092400,1045785,3185,3185,3185,3185,0
|
|
20241105,092300,1045785,3185,3185,3185,3185,0
|
|
20241105,092200,1045785,3185,3185,3185,3185,1
|
|
20241105,092100,1042600,3185,3185,3185,3185,0
|
|
20241105,092000,1042600,3185,3185,3185,3185,3
|
|
20241105,091900,1033045,3185,3185,3185,3185,0
|
|
20241105,091800,1033045,3185,3185,3185,3185,10
|
|
20241105,091700,1001195,3180,3180,3180,3180,0
|
|
20241105,091600,1001195,3180,3180,3180,3180,0
|
|
20241105,091500,1001195,3180,3180,3180,3180,0
|
|
20241105,091400,1001195,3180,3180,3180,3180,31
|
|
20241105,091300,902615,3185,3185,3185,3185,0
|
|
20241105,091200,902615,3185,3185,3185,3185,0
|
|
20241105,091100,902615,3185,3185,3185,3185,0
|
|
20241105,091000,902615,3185,3185,3185,3185,0
|
|
20241105,090900,902615,3185,3185,3185,3185,0
|
|
20241105,090800,902615,3185,3185,3185,3185,0
|
|
20241105,090700,902615,3185,3185,3185,3185,1
|
|
20241105,090600,899430,3185,3185,3185,3185,0
|
|
20241105,090500,899430,3185,3185,3185,3185,0
|
|
20241105,090400,899430,3185,3185,3185,3185,0
|
|
20241105,090300,899430,3185,3185,3185,3185,29
|
|
20241105,090200,807065,3185,3185,3185,3185,1
|
|
20241105,090100,803880,3190,3190,3190,3190,0
|
|
20241105,090000,803880,3190,3190,3190,3190,252
|