668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,200500,88025225,3195,3195,3195,3195,717
|
|
20241106,200400,88025225,3195,3195,3195,3195,0
|
|
20241106,200300,88025225,3195,3195,3195,3195,0
|
|
20241106,200200,88025225,3195,3195,3195,3195,0
|
|
20241106,200100,88025225,3195,3195,3195,3195,0
|
|
20241106,200000,88025225,3195,3195,3195,3195,0
|
|
20241106,195900,88025225,3195,3195,3195,3195,0
|
|
20241106,195800,88025225,3195,3195,3195,3195,0
|
|
20241106,195700,88025225,3195,3195,3195,3195,0
|
|
20241106,195600,88025225,3195,3195,3195,3195,0
|
|
20241106,195500,88025225,3195,3195,3195,3195,0
|
|
20241106,195400,88025225,3195,3195,3195,3195,0
|
|
20241106,195300,88025225,3195,3195,3195,3195,0
|
|
20241106,195200,88025225,3195,3195,3195,3195,0
|
|
20241106,195100,88025225,3195,3195,3195,3195,0
|
|
20241106,195000,88025225,3195,3195,3195,3195,0
|
|
20241106,194900,88025225,3195,3195,3195,3195,0
|
|
20241106,194800,88025225,3195,3195,3195,3195,0
|
|
20241106,194700,88025225,3195,3195,3195,3195,0
|
|
20241106,194600,88025225,3195,3195,3195,3195,0
|
|
20241106,194500,88025225,3195,3195,3195,3195,0
|
|
20241106,194400,88025225,3195,3195,3195,3195,0
|
|
20241106,194300,88025225,3195,3195,3195,3195,0
|
|
20241106,194200,88025225,3195,3195,3195,3195,0
|
|
20241106,194100,88025225,3195,3195,3195,3195,0
|
|
20241106,194000,88025225,3195,3195,3195,3195,0
|
|
20241106,193900,88025225,3195,3195,3195,3195,0
|
|
20241106,193800,88025225,3195,3195,3195,3195,0
|
|
20241106,193700,88025225,3195,3195,3195,3195,0
|
|
20241106,193600,88025225,3195,3195,3195,3195,0
|
|
20241106,193500,88025225,3195,3195,3195,3195,717
|
|
20241106,193400,88025225,3195,3195,3195,3195,0
|
|
20241106,193300,88025225,3195,3195,3195,3195,0
|
|
20241106,193200,88025225,3195,3195,3195,3195,0
|
|
20241106,193100,88025225,3195,3195,3195,3195,0
|
|
20241106,193000,88025225,3195,3195,3195,3195,0
|
|
20241106,192900,88025225,3195,3195,3195,3195,0
|
|
20241106,192800,88025225,3195,3195,3195,3195,0
|
|
20241106,192700,88025225,3195,3195,3195,3195,0
|
|
20241106,192600,88025225,3195,3195,3195,3195,0
|
|
20241106,192500,88025225,3195,3195,3195,3195,0
|
|
20241106,192400,88025225,3195,3195,3195,3195,0
|
|
20241106,192300,88025225,3195,3195,3195,3195,0
|
|
20241106,192200,88025225,3195,3195,3195,3195,0
|
|
20241106,192100,88025225,3195,3195,3195,3195,0
|
|
20241106,192000,88025225,3195,3195,3195,3195,0
|
|
20241106,191900,88025225,3195,3195,3195,3195,0
|
|
20241106,191800,88025225,3195,3195,3195,3195,0
|
|
20241106,191700,88025225,3195,3195,3195,3195,0
|
|
20241106,191600,88025225,3195,3195,3195,3195,0
|
|
20241106,191500,88025225,3195,3195,3195,3195,0
|
|
20241106,191400,88025225,3195,3195,3195,3195,0
|
|
20241106,191300,88025225,3195,3195,3195,3195,0
|
|
20241106,191200,88025225,3195,3195,3195,3195,0
|
|
20241106,191100,88025225,3195,3195,3195,3195,0
|
|
20241106,191000,88025225,3195,3195,3195,3195,0
|
|
20241106,190900,88025225,3195,3195,3195,3195,0
|
|
20241106,190800,88025225,3195,3195,3195,3195,0
|
|
20241106,190700,88025225,3195,3195,3195,3195,0
|
|
20241106,190600,88025225,3195,3195,3195,3195,0
|
|
20241106,190500,88025225,3195,3195,3195,3195,717
|
|
20241106,190400,88025225,3195,3195,3195,3195,0
|
|
20241106,190300,88025225,3195,3195,3195,3195,0
|
|
20241106,190200,88025225,3195,3195,3195,3195,0
|
|
20241106,190100,88025225,3195,3195,3195,3195,0
|
|
20241106,190000,88025225,3195,3195,3195,3195,0
|
|
20241106,185900,88025225,3195,3195,3195,3195,0
|
|
20241106,185800,88025225,3195,3195,3195,3195,0
|
|
20241106,185700,88025225,3195,3195,3195,3195,0
|
|
20241106,185600,88025225,3195,3195,3195,3195,0
|
|
20241106,185500,88025225,3195,3195,3195,3195,0
|
|
20241106,185400,88025225,3195,3195,3195,3195,0
|
|
20241106,185300,88025225,3195,3195,3195,3195,0
|
|
20241106,185200,88025225,3195,3195,3195,3195,0
|
|
20241106,185100,88025225,3195,3195,3195,3195,0
|
|
20241106,185000,88025225,3195,3195,3195,3195,0
|
|
20241106,184900,88025225,3195,3195,3195,3195,0
|
|
20241106,184800,88025225,3195,3195,3195,3195,0
|
|
20241106,184700,88025225,3195,3195,3195,3195,0
|
|
20241106,184600,88025225,3195,3195,3195,3195,0
|
|
20241106,184500,88025225,3195,3195,3195,3195,0
|
|
20241106,184400,88025225,3195,3195,3195,3195,0
|
|
20241106,184300,88025225,3195,3195,3195,3195,0
|
|
20241106,184200,88025225,3195,3195,3195,3195,0
|
|
20241106,184100,88025225,3195,3195,3195,3195,0
|
|
20241106,184000,88025225,3195,3195,3195,3195,0
|
|
20241106,183900,88025225,3195,3195,3195,3195,0
|
|
20241106,183800,88025225,3195,3195,3195,3195,0
|
|
20241106,183700,88025225,3195,3195,3195,3195,0
|
|
20241106,183600,88025225,3195,3195,3195,3195,0
|
|
20241106,183500,88025225,3195,3195,3195,3195,717
|
|
20241106,183400,88025225,3195,3195,3195,3195,0
|
|
20241106,183300,88025225,3195,3195,3195,3195,0
|
|
20241106,183200,88025225,3195,3195,3195,3195,0
|
|
20241106,183100,88025225,3195,3195,3195,3195,0
|
|
20241106,183000,88025225,3195,3195,3195,3195,0
|
|
20241106,182900,88025225,3195,3195,3195,3195,0
|
|
20241106,182800,88025225,3195,3195,3195,3195,0
|
|
20241106,182700,88025225,3195,3195,3195,3195,0
|
|
20241106,182600,88025225,3195,3195,3195,3195,0
|
|
20241106,182500,88025225,3195,3195,3195,3195,0
|
|
20241106,182400,88025225,3195,3195,3195,3195,0
|
|
20241106,182300,88025225,3195,3195,3195,3195,0
|
|
20241106,182200,88025225,3195,3195,3195,3195,0
|
|
20241106,182100,88025225,3195,3195,3195,3195,0
|
|
20241106,182000,88025225,3195,3195,3195,3195,0
|
|
20241106,181900,88025225,3195,3195,3195,3195,0
|
|
20241106,181800,88025225,3195,3195,3195,3195,0
|
|
20241106,181700,88025225,3195,3195,3195,3195,0
|
|
20241106,181600,88025225,3195,3195,3195,3195,0
|
|
20241106,181500,88025225,3195,3195,3195,3195,0
|
|
20241106,181400,88025225,3195,3195,3195,3195,0
|
|
20241106,181300,88025225,3195,3195,3195,3195,0
|
|
20241106,181200,88025225,3195,3195,3195,3195,0
|
|
20241106,181100,88025225,3195,3195,3195,3195,0
|
|
20241106,181000,88025225,3195,3195,3195,3195,0
|
|
20241106,180900,88025225,3195,3195,3195,3195,0
|
|
20241106,180800,88025225,3195,3195,3195,3195,0
|
|
20241106,180700,88025225,3195,3195,3195,3195,0
|
|
20241106,180600,88025225,3195,3195,3195,3195,0
|
|
20241106,180500,88025225,3195,3195,3195,3195,717
|
|
20241106,180400,88025225,3195,3195,3195,3195,0
|
|
20241106,180300,88025225,3195,3195,3195,3195,0
|
|
20241106,180200,88025225,3195,3195,3195,3195,0
|
|
20241106,180100,88025225,3195,3195,3195,3195,0
|
|
20241106,180000,88025225,3195,3195,3195,3195,0
|
|
20241106,175900,88025225,3195,3195,3195,3195,0
|
|
20241106,175800,88025225,3195,3195,3195,3195,0
|
|
20241106,175700,88025225,3195,3195,3195,3195,0
|
|
20241106,175600,88025225,3195,3195,3195,3195,0
|
|
20241106,175500,88025225,3195,3195,3195,3195,0
|
|
20241106,175400,88025225,3195,3195,3195,3195,0
|
|
20241106,175300,88025225,3195,3195,3195,3195,0
|
|
20241106,175200,88025225,3195,3195,3195,3195,0
|
|
20241106,175100,88025225,3195,3195,3195,3195,0
|
|
20241106,175000,88025225,3195,3195,3195,3195,0
|
|
20241106,174900,88025225,3195,3195,3195,3195,0
|
|
20241106,174800,88025225,3195,3195,3195,3195,0
|
|
20241106,174700,88025225,3195,3195,3195,3195,0
|
|
20241106,174600,88025225,3195,3195,3195,3195,0
|
|
20241106,174500,88025225,3195,3195,3195,3195,0
|
|
20241106,174400,88025225,3195,3195,3195,3195,0
|
|
20241106,174300,88025225,3195,3195,3195,3195,0
|
|
20241106,174200,88025225,3195,3195,3195,3195,0
|
|
20241106,174100,88025225,3195,3195,3195,3195,0
|
|
20241106,174000,88025225,3195,3195,3195,3195,0
|
|
20241106,173900,88025225,3195,3195,3195,3195,0
|
|
20241106,173800,88025225,3195,3195,3195,3195,0
|
|
20241106,173700,88025225,3195,3195,3195,3195,0
|
|
20241106,173600,88025225,3195,3195,3195,3195,0
|
|
20241106,173500,88025225,3195,3195,3195,3195,717
|
|
20241106,173400,88025225,3195,3195,3195,3195,0
|
|
20241106,173300,88025225,3195,3195,3195,3195,0
|
|
20241106,173200,88025225,3195,3195,3195,3195,0
|
|
20241106,173100,88025225,3195,3195,3195,3195,0
|
|
20241106,173000,88025225,3195,3195,3195,3195,0
|
|
20241106,172900,88025225,3195,3195,3195,3195,0
|
|
20241106,172800,88025225,3195,3195,3195,3195,0
|
|
20241106,172700,88025225,3195,3195,3195,3195,0
|
|
20241106,172600,88025225,3195,3195,3195,3195,0
|
|
20241106,172500,88025225,3195,3195,3195,3195,0
|
|
20241106,172400,88025225,3195,3195,3195,3195,0
|
|
20241106,172300,88025225,3195,3195,3195,3195,0
|
|
20241106,172200,88025225,3195,3195,3195,3195,0
|
|
20241106,172100,88025225,3195,3195,3195,3195,0
|
|
20241106,172000,88025225,3195,3195,3195,3195,0
|
|
20241106,171900,88025225,3195,3195,3195,3195,0
|
|
20241106,171800,88025225,3195,3195,3195,3195,0
|
|
20241106,171700,88025225,3195,3195,3195,3195,0
|
|
20241106,171600,88025225,3195,3195,3195,3195,0
|
|
20241106,171500,88025225,3195,3195,3195,3195,0
|
|
20241106,171400,88025225,3195,3195,3195,3195,0
|
|
20241106,171300,88025225,3195,3195,3195,3195,0
|
|
20241106,171200,88025225,3195,3195,3195,3195,0
|
|
20241106,171100,88025225,3195,3195,3195,3195,0
|
|
20241106,171000,88025225,3195,3195,3195,3195,0
|
|
20241106,170900,88025225,3195,3195,3195,3195,0
|
|
20241106,170800,88025225,3195,3195,3195,3195,0
|
|
20241106,170700,88025225,3195,3195,3195,3195,0
|
|
20241106,170600,88025225,3195,3195,3195,3195,0
|
|
20241106,170500,88025225,3195,3195,3195,3195,717
|
|
20241106,170400,88025225,3195,3195,3195,3195,0
|
|
20241106,170300,88025225,3195,3195,3195,3195,0
|
|
20241106,170200,88025225,3195,3195,3195,3195,0
|
|
20241106,170100,88025225,3195,3195,3195,3195,0
|
|
20241106,170000,88025225,3195,3195,3195,3195,0
|
|
20241106,165900,88025225,3195,3195,3195,3195,0
|
|
20241106,165800,88025225,3195,3195,3195,3195,0
|
|
20241106,165700,88025225,3195,3195,3195,3195,0
|
|
20241106,165600,88025225,3195,3195,3195,3195,0
|
|
20241106,165500,88025225,3195,3195,3195,3195,0
|
|
20241106,165400,88025225,3195,3195,3195,3195,0
|
|
20241106,165300,88025225,3195,3195,3195,3195,0
|
|
20241106,165200,88025225,3195,3195,3195,3195,0
|
|
20241106,165100,88025225,3195,3195,3195,3195,0
|
|
20241106,165000,88025225,3195,3195,3195,3195,0
|
|
20241106,164900,88025225,3195,3195,3195,3195,0
|
|
20241106,164800,88025225,3195,3195,3195,3195,0
|
|
20241106,164700,88025225,3195,3195,3195,3195,0
|
|
20241106,164600,88025225,3195,3195,3195,3195,0
|
|
20241106,164500,88025225,3195,3195,3195,3195,0
|
|
20241106,164400,88025225,3195,3195,3195,3195,0
|
|
20241106,164300,88025225,3195,3195,3195,3195,0
|
|
20241106,164200,88025225,3195,3195,3195,3195,0
|
|
20241106,164100,88025225,3195,3195,3195,3195,0
|
|
20241106,164000,88025225,3195,3195,3195,3195,0
|
|
20241106,163900,88025225,3195,3195,3195,3195,0
|
|
20241106,163800,88025225,3195,3195,3195,3195,0
|
|
20241106,163700,88025225,3195,3195,3195,3195,0
|
|
20241106,163600,88025225,3195,3195,3195,3195,0
|
|
20241106,163500,88025225,3195,3195,3195,3195,717
|
|
20241106,163400,88025225,3195,3195,3195,3195,0
|
|
20241106,163300,88025225,3195,3195,3195,3195,0
|
|
20241106,163200,88025225,3195,3195,3195,3195,0
|
|
20241106,163100,88025225,3195,3195,3195,3195,0
|
|
20241106,163000,88025225,3195,3195,3195,3195,0
|
|
20241106,162900,88025225,3195,3195,3195,3195,0
|
|
20241106,162800,88025225,3195,3195,3195,3195,0
|
|
20241106,162700,88025225,3195,3195,3195,3195,0
|
|
20241106,162600,88025225,3195,3195,3195,3195,0
|
|
20241106,162500,88025225,3195,3195,3195,3195,0
|
|
20241106,162400,88025225,3195,3195,3195,3195,0
|
|
20241106,162300,88025225,3195,3195,3195,3195,0
|
|
20241106,162200,88025225,3195,3195,3195,3195,0
|
|
20241106,162100,88025225,3195,3195,3195,3195,0
|
|
20241106,162000,88025225,3195,3195,3195,3195,0
|
|
20241106,161900,88025225,3195,3195,3195,3195,0
|
|
20241106,161800,88025225,3195,3195,3195,3195,0
|
|
20241106,161700,88025225,3195,3195,3195,3195,0
|
|
20241106,161600,88025225,3195,3195,3195,3195,0
|
|
20241106,161500,88025225,3195,3195,3195,3195,0
|
|
20241106,161400,88025225,3195,3195,3195,3195,0
|
|
20241106,161300,88025225,3195,3195,3195,3195,0
|
|
20241106,161200,88025225,3195,3195,3195,3195,0
|
|
20241106,161100,88025225,3195,3195,3195,3195,0
|
|
20241106,161000,88025225,3195,3195,3195,3195,0
|
|
20241106,160900,88025225,3195,3195,3195,3195,0
|
|
20241106,160800,88025225,3195,3195,3195,3195,0
|
|
20241106,160700,88025225,3195,3195,3195,3195,0
|
|
20241106,160600,88025225,3195,3195,3195,3195,0
|
|
20241106,160500,88025225,3195,3195,3195,3195,717
|
|
20241106,160400,88025225,3195,3195,3195,3195,0
|
|
20241106,160300,88025225,3195,3195,3195,3195,0
|
|
20241106,160200,88025225,3195,3195,3195,3195,0
|
|
20241106,160100,88025225,3195,3195,3195,3195,0
|
|
20241106,160000,88025225,3195,3195,3195,3195,0
|
|
20241106,155900,88025225,3195,3195,3195,3195,0
|
|
20241106,155800,88025225,3195,3195,3195,3195,0
|
|
20241106,155700,88025225,3195,3195,3195,3195,0
|
|
20241106,155600,88025225,3195,3195,3195,3195,0
|
|
20241106,155500,88025225,3195,3195,3195,3195,0
|
|
20241106,155400,88025225,3195,3195,3195,3195,0
|
|
20241106,155300,88025225,3195,3195,3195,3195,0
|
|
20241106,155200,88025225,3195,3195,3195,3195,0
|
|
20241106,155100,88025225,3195,3195,3195,3195,0
|
|
20241106,155000,88025225,3195,3195,3195,3195,0
|
|
20241106,154900,88025225,3195,3195,3195,3195,0
|
|
20241106,154800,88025225,3195,3195,3195,3195,0
|
|
20241106,154700,88025225,3195,3195,3195,3195,0
|
|
20241106,154600,88025225,3195,3195,3195,3195,0
|
|
20241106,154500,88025225,3195,3195,3195,3195,0
|
|
20241106,154400,88025225,3195,3195,3195,3195,0
|
|
20241106,154300,88025225,3195,3195,3195,3195,0
|
|
20241106,154200,88025225,3195,3195,3195,3195,0
|
|
20241106,154100,88025225,3195,3195,3195,3195,0
|
|
20241106,154000,88025225,3195,3195,3195,3195,0
|
|
20241106,153900,88025225,3195,3195,3195,3195,0
|
|
20241106,153800,88025225,3195,3195,3195,3195,0
|
|
20241106,153700,88025225,3195,3195,3195,3195,0
|
|
20241106,153600,88025225,3195,3195,3195,3195,0
|
|
20241106,153500,88025225,3195,3195,3195,3195,717
|
|
20241106,153400,88025225,3195,3195,3195,3195,0
|
|
20241106,153300,88025225,3195,3195,3195,3195,0
|
|
20241106,153200,88025225,3195,3195,3195,3195,0
|
|
20241106,153100,88025225,3195,3195,3195,3195,0
|
|
20241106,153000,88025225,3195,3195,3195,3195,717
|
|
20241106,152900,85734410,3195,3195,3195,3195,0
|
|
20241106,152800,85734410,3195,3195,3195,3195,0
|
|
20241106,152700,85734410,3195,3195,3195,3195,0
|
|
20241106,152600,85734410,3195,3195,3195,3195,0
|
|
20241106,152500,85734410,3195,3195,3195,3195,0
|
|
20241106,152400,85734410,3195,3195,3195,3195,0
|
|
20241106,152300,85734410,3195,3195,3195,3195,0
|
|
20241106,152200,85734410,3195,3195,3195,3195,0
|
|
20241106,152100,85734410,3195,3195,3195,3195,0
|
|
20241106,152000,85734410,3195,3195,3195,3195,0
|
|
20241106,151900,85734410,3195,3190,3195,3190,100
|
|
20241106,151800,85415160,3195,3185,3195,3185,60
|
|
20241106,151700,85223820,3185,3185,3185,3185,0
|
|
20241106,151600,85223820,3185,3185,3185,3185,1
|
|
20241106,151500,85220635,3185,3185,3185,3185,0
|
|
20241106,151400,85220635,3185,3185,3185,3185,0
|
|
20241106,151300,85220635,3185,3185,3185,3185,0
|
|
20241106,151200,85220635,3185,3185,3185,3185,1
|
|
20241106,151100,85217450,3180,3180,3180,3180,0
|
|
20241106,151000,85217450,3180,3180,3180,3180,33
|
|
20241106,150900,85112510,3190,3190,3190,3190,0
|
|
20241106,150800,85112510,3190,3190,3190,3190,0
|
|
20241106,150700,85112510,3190,3190,3190,3190,0
|
|
20241106,150600,85112510,3190,3190,3190,3190,10
|
|
20241106,150500,85080610,3180,3180,3180,3180,100
|
|
20241106,150400,84762610,3190,3190,3190,3190,10
|
|
20241106,150300,84730710,3180,3190,3190,3180,150
|
|
20241106,150200,84253410,3180,3180,3180,3180,0
|
|
20241106,150100,84253410,3180,3180,3180,3180,0
|
|
20241106,150000,84253410,3180,3180,3180,3180,183
|
|
20241106,145900,83671470,3180,3180,3180,3180,0
|
|
20241106,145800,83671470,3180,3180,3180,3180,0
|
|
20241106,145700,83671470,3180,3180,3180,3180,0
|
|
20241106,145600,83671470,3180,3180,3180,3180,0
|
|
20241106,145500,83671470,3180,3180,3180,3180,0
|
|
20241106,145400,83671470,3180,3190,3190,3180,5
|
|
20241106,145300,83655560,3190,3190,3190,3190,0
|
|
20241106,145200,83655560,3190,3190,3190,3190,114
|
|
20241106,145100,83291900,3190,3190,3190,3190,0
|
|
20241106,145000,83291900,3190,3190,3190,3190,0
|
|
20241106,144900,83291900,3190,3190,3190,3190,40
|
|
20241106,144800,83164300,3190,3190,3190,3190,0
|
|
20241106,144700,83164300,3190,3190,3190,3190,0
|
|
20241106,144600,83164300,3190,3190,3190,3190,1
|
|
20241106,144500,83161110,3180,3180,3180,3180,1000
|
|
20241106,144400,79981110,3190,3190,3190,3190,0
|
|
20241106,144300,79981110,3190,3190,3190,3190,0
|
|
20241106,144200,79981110,3190,3190,3190,3190,0
|
|
20241106,144100,79981110,3190,3190,3190,3190,2
|
|
20241106,144000,79974730,3185,3185,3185,3185,427
|
|
20241106,143900,78614735,3180,3180,3180,3180,0
|
|
20241106,143800,78614735,3180,3180,3180,3180,0
|
|
20241106,143700,78614735,3180,3180,3180,3180,0
|
|
20241106,143600,78614735,3180,3180,3180,3180,0
|
|
20241106,143500,78614735,3180,3180,3180,3180,0
|
|
20241106,143400,78614735,3180,3180,3180,3180,0
|
|
20241106,143300,78614735,3180,3180,3180,3180,0
|
|
20241106,143200,78614735,3180,3180,3180,3180,0
|
|
20241106,143100,78614735,3180,3180,3180,3180,0
|
|
20241106,143000,78614735,3180,3180,3180,3180,0
|
|
20241106,142900,78614735,3180,3180,3180,3180,0
|
|
20241106,142800,78614735,3180,3180,3180,3180,0
|
|
20241106,142700,78614735,3180,3180,3180,3180,0
|
|
20241106,142600,78614735,3180,3180,3180,3180,0
|
|
20241106,142500,78614735,3180,3180,3180,3180,0
|
|
20241106,142400,78614735,3180,3180,3180,3180,300
|
|
20241106,142300,77660735,3180,3180,3180,3180,515
|
|
20241106,142200,76023035,3185,3185,3185,3185,0
|
|
20241106,142100,76023035,3185,3185,3185,3185,0
|
|
20241106,142000,76023035,3185,3185,3185,3185,0
|
|
20241106,141900,76023035,3185,3185,3185,3185,1
|
|
20241106,141800,76019850,3185,3185,3185,3185,0
|
|
20241106,141700,76019850,3185,3185,3185,3185,0
|
|
20241106,141600,76019850,3185,3185,3185,3185,4
|
|
20241106,141500,76007110,3185,3185,3185,3185,2
|
|
20241106,141400,76000740,3180,3180,3180,3180,0
|
|
20241106,141300,76000740,3180,3180,3180,3180,0
|
|
20241106,141200,76000740,3180,3180,3180,3180,1996
|
|
20241106,141100,69653460,3185,3185,3185,3185,0
|
|
20241106,141000,69653460,3185,3185,3185,3185,0
|
|
20241106,140900,69653460,3185,3185,3185,3185,0
|
|
20241106,140800,69653460,3185,3185,3185,3185,0
|
|
20241106,140700,69653460,3185,3185,3185,3185,0
|
|
20241106,140600,69653460,3185,3185,3185,3185,0
|
|
20241106,140500,69653460,3185,3185,3185,3185,0
|
|
20241106,140400,69653460,3185,3185,3185,3185,0
|
|
20241106,140300,69653460,3185,3185,3185,3185,0
|
|
20241106,140200,69653460,3185,3185,3185,3185,0
|
|
20241106,140100,69653460,3185,3185,3185,3185,15
|
|
20241106,140000,69605685,3185,3185,3185,3185,0
|
|
20241106,135900,69605685,3185,3185,3185,3185,0
|
|
20241106,135800,69605685,3185,3185,3185,3185,18
|
|
20241106,135700,69548355,3185,3185,3185,3185,0
|
|
20241106,135600,69548355,3185,3185,3185,3185,0
|
|
20241106,135500,69548355,3185,3185,3185,3185,0
|
|
20241106,135400,69548355,3185,3185,3185,3185,0
|
|
20241106,135300,69548355,3185,3185,3185,3185,37
|
|
20241106,135200,69430510,3185,3185,3185,3185,0
|
|
20241106,135100,69430510,3185,3185,3185,3185,0
|
|
20241106,135000,69430510,3185,3185,3185,3185,13
|
|
20241106,134900,69389105,3190,3190,3190,3190,0
|
|
20241106,134800,69389105,3190,3190,3190,3190,0
|
|
20241106,134700,69389105,3190,3190,3190,3190,0
|
|
20241106,134600,69389105,3190,3190,3190,3190,0
|
|
20241106,134500,69389105,3190,3190,3190,3190,0
|
|
20241106,134400,69389105,3190,3190,3190,3190,0
|
|
20241106,134300,69389105,3190,3190,3190,3190,0
|
|
20241106,134200,69389105,3190,3190,3190,3190,0
|
|
20241106,134100,69389105,3190,3190,3190,3190,0
|
|
20241106,134000,69389105,3190,3190,3190,3190,0
|
|
20241106,133900,69389105,3190,3190,3190,3190,0
|
|
20241106,133800,69389105,3190,3190,3190,3190,0
|
|
20241106,133700,69389105,3190,3190,3190,3190,0
|
|
20241106,133600,69389105,3190,3190,3190,3190,0
|
|
20241106,133500,69389105,3190,3190,3190,3190,1
|
|
20241106,133400,69385915,3190,3190,3190,3190,0
|
|
20241106,133300,69385915,3190,3190,3190,3190,50
|
|
20241106,133200,69226415,3190,3190,3190,3190,0
|
|
20241106,133100,69226415,3190,3190,3190,3190,0
|
|
20241106,133000,69226415,3190,3190,3190,3190,0
|
|
20241106,132900,69226415,3190,3190,3190,3190,0
|
|
20241106,132800,69226415,3190,3190,3190,3190,0
|
|
20241106,132700,69226415,3190,3190,3190,3190,0
|
|
20241106,132600,69226415,3190,3190,3190,3190,0
|
|
20241106,132500,69226415,3190,3190,3190,3190,1
|
|
20241106,132400,69223225,3190,3190,3190,3190,1
|
|
20241106,132300,69220035,3190,3190,3190,3190,1
|
|
20241106,132200,69216845,3190,3190,3190,3190,0
|
|
20241106,132100,69216845,3190,3190,3190,3190,0
|
|
20241106,132000,69216845,3190,3190,3190,3190,0
|
|
20241106,131900,69216845,3190,3190,3190,3190,0
|
|
20241106,131800,69216845,3190,3190,3190,3190,20
|
|
20241106,131700,69153045,3180,3180,3180,3180,0
|
|
20241106,131600,69153045,3180,3180,3180,3180,0
|
|
20241106,131500,69153045,3180,3180,3180,3180,0
|
|
20241106,131400,69153045,3180,3180,3180,3180,0
|
|
20241106,131300,69153045,3180,3180,3180,3180,0
|
|
20241106,131200,69153045,3180,3180,3180,3180,0
|
|
20241106,131100,69153045,3180,3180,3180,3180,0
|
|
20241106,131000,69153045,3180,3180,3180,3180,0
|
|
20241106,130900,69153045,3180,3180,3180,3180,0
|
|
20241106,130800,69153045,3180,3180,3180,3180,0
|
|
20241106,130700,69153045,3180,3180,3180,3180,0
|
|
20241106,130600,69153045,3180,3180,3180,3180,0
|
|
20241106,130500,69153045,3180,3180,3180,3180,0
|
|
20241106,130400,69153045,3180,3180,3180,3180,0
|
|
20241106,130300,69153045,3180,3180,3180,3180,0
|
|
20241106,130200,69153045,3180,3180,3180,3180,0
|
|
20241106,130100,69153045,3180,3180,3180,3180,3000
|
|
20241106,130000,59613045,3185,3185,3185,3185,0
|
|
20241106,125900,59613045,3185,3185,3185,3185,0
|
|
20241106,125800,59613045,3185,3185,3185,3185,0
|
|
20241106,125700,59613045,3185,3185,3185,3185,0
|
|
20241106,125600,59613045,3185,3185,3185,3185,0
|
|
20241106,125500,59613045,3185,3185,3185,3185,0
|
|
20241106,125400,59613045,3185,3185,3185,3185,0
|
|
20241106,125300,59613045,3185,3185,3185,3185,1
|
|
20241106,125200,59609860,3195,3195,3195,3195,0
|
|
20241106,125100,59609860,3195,3195,3195,3195,0
|
|
20241106,125000,59609860,3195,3195,3195,3195,0
|
|
20241106,124900,59609860,3195,3195,3195,3195,1
|
|
20241106,124800,59606665,3195,3195,3195,3195,0
|
|
20241106,124700,59606665,3195,3195,3195,3195,9
|
|
20241106,124600,59577910,3195,3195,3195,3195,0
|
|
20241106,124500,59577910,3195,3195,3195,3195,0
|
|
20241106,124400,59577910,3195,3195,3195,3195,0
|
|
20241106,124300,59577910,3195,3195,3195,3195,0
|
|
20241106,124200,59577910,3195,3195,3195,3195,0
|
|
20241106,124100,59577910,3195,3195,3195,3195,2
|
|
20241106,124000,59571520,3185,3185,3185,3185,0
|
|
20241106,123900,59571520,3185,3185,3185,3185,0
|
|
20241106,123800,59571520,3185,3185,3185,3185,0
|
|
20241106,123700,59571520,3185,3185,3185,3185,0
|
|
20241106,123600,59571520,3185,3185,3185,3185,0
|
|
20241106,123500,59571520,3185,3185,3185,3185,0
|
|
20241106,123400,59571520,3185,3185,3185,3185,0
|
|
20241106,123300,59571520,3185,3185,3185,3185,0
|
|
20241106,123200,59571520,3185,3185,3185,3185,0
|
|
20241106,123100,59571520,3185,3185,3185,3185,0
|
|
20241106,123000,59571520,3185,3185,3185,3185,0
|
|
20241106,122900,59571520,3185,3185,3185,3185,0
|
|
20241106,122800,59571520,3185,3185,3185,3185,0
|
|
20241106,122700,59571520,3185,3185,3185,3185,0
|
|
20241106,122600,59571520,3185,3185,3185,3185,0
|
|
20241106,122500,59571520,3185,3185,3185,3185,0
|
|
20241106,122400,59571520,3185,3185,3185,3185,0
|
|
20241106,122300,59571520,3185,3185,3185,3185,0
|
|
20241106,122200,59571520,3185,3195,3195,3185,1700
|
|
20241106,122100,54156900,3195,3195,3195,3195,54
|
|
20241106,122000,53984370,3185,3185,3185,3185,0
|
|
20241106,121900,53984370,3185,3185,3185,3185,0
|
|
20241106,121800,53984370,3185,3185,3185,3185,0
|
|
20241106,121700,53984370,3185,3185,3185,3185,0
|
|
20241106,121600,53984370,3185,3185,3185,3185,0
|
|
20241106,121500,53984370,3185,3185,3185,3185,0
|
|
20241106,121400,53984370,3185,3185,3185,3185,0
|
|
20241106,121300,53984370,3185,3185,3185,3185,0
|
|
20241106,121200,53984370,3185,3185,3185,3185,0
|
|
20241106,121100,53984370,3185,3185,3185,3185,0
|
|
20241106,121000,53984370,3185,3185,3185,3185,0
|
|
20241106,120900,53984370,3185,3185,3185,3185,0
|
|
20241106,120800,53984370,3185,3190,3190,3185,1124
|
|
20241106,120700,50400675,3190,3190,3190,3190,0
|
|
20241106,120600,50400675,3190,3190,3190,3190,800
|
|
20241106,120500,47848675,3190,3190,3190,3190,0
|
|
20241106,120400,47848675,3190,3190,3190,3190,0
|
|
20241106,120300,47848675,3190,3190,3190,3190,0
|
|
20241106,120200,47848675,3190,3190,3190,3190,50
|
|
20241106,120100,47689175,3190,3190,3190,3190,28
|
|
20241106,120000,47599855,3200,3200,3200,3200,0
|
|
20241106,115900,47599855,3200,3200,3200,3200,0
|
|
20241106,115800,47599855,3200,3200,3200,3200,0
|
|
20241106,115700,47599855,3200,3200,3200,3200,772
|
|
20241106,115600,45129455,3190,3190,3190,3190,1
|
|
20241106,115500,45126265,3190,3190,3190,3190,0
|
|
20241106,115400,45126265,3190,3190,3190,3190,0
|
|
20241106,115300,45126265,3190,3190,3190,3190,0
|
|
20241106,115200,45126265,3190,3190,3190,3190,0
|
|
20241106,115100,45126265,3190,3190,3190,3190,2
|
|
20241106,115000,45119885,3190,3190,3190,3190,0
|
|
20241106,114900,45119885,3190,3190,3190,3190,0
|
|
20241106,114800,45119885,3190,3190,3190,3190,0
|
|
20241106,114700,45119885,3190,3190,3190,3190,0
|
|
20241106,114600,45119885,3190,3190,3190,3190,0
|
|
20241106,114500,45119885,3190,3190,3190,3190,0
|
|
20241106,114400,45119885,3190,3190,3190,3190,0
|
|
20241106,114300,45119885,3190,3190,3190,3190,0
|
|
20241106,114200,45119885,3190,3190,3190,3190,0
|
|
20241106,114100,45119885,3190,3190,3190,3190,0
|
|
20241106,114000,45119885,3190,3190,3190,3190,0
|
|
20241106,113900,45119885,3190,3190,3190,3190,0
|
|
20241106,113800,45119885,3190,3190,3190,3190,0
|
|
20241106,113700,45119885,3190,3190,3190,3190,0
|
|
20241106,113600,45119885,3190,3190,3190,3190,0
|
|
20241106,113500,45119885,3190,3190,3190,3190,0
|
|
20241106,113400,45119885,3190,3190,3190,3190,0
|
|
20241106,113300,45119885,3190,3190,3190,3190,73
|
|
20241106,113200,44887015,3200,3200,3200,3200,0
|
|
20241106,113100,44887015,3200,3200,3200,3200,1
|
|
20241106,113000,44883815,3190,3190,3190,3190,1
|
|
20241106,112900,44880625,3190,3190,3190,3190,0
|
|
20241106,112800,44880625,3190,3190,3190,3190,0
|
|
20241106,112700,44880625,3190,3190,3190,3190,0
|
|
20241106,112600,44880625,3190,3190,3190,3190,0
|
|
20241106,112500,44880625,3190,3190,3190,3190,0
|
|
20241106,112400,44880625,3190,3190,3190,3190,0
|
|
20241106,112300,44880625,3190,3190,3190,3190,0
|
|
20241106,112200,44880625,3190,3190,3190,3190,9
|
|
20241106,112100,44851915,3200,3200,3200,3200,0
|
|
20241106,112000,44851915,3200,3200,3200,3200,0
|
|
20241106,111900,44851915,3200,3200,3200,3200,0
|
|
20241106,111800,44851915,3200,3200,3200,3200,0
|
|
20241106,111700,44851915,3200,3200,3200,3200,1
|
|
20241106,111600,44848715,3200,3200,3200,3200,0
|
|
20241106,111500,44848715,3200,3200,3200,3200,0
|
|
20241106,111400,44848715,3200,3200,3200,3200,0
|
|
20241106,111300,44848715,3200,3200,3200,3200,0
|
|
20241106,111200,44848715,3200,3200,3200,3200,2
|
|
20241106,111100,44842315,3190,3190,3190,3190,0
|
|
20241106,111000,44842315,3190,3190,3190,3190,0
|
|
20241106,110900,44842315,3190,3190,3190,3190,2
|
|
20241106,110800,44835935,3190,3190,3190,3190,0
|
|
20241106,110700,44835935,3190,3190,3190,3190,0
|
|
20241106,110600,44835935,3190,3190,3190,3190,0
|
|
20241106,110500,44835935,3190,3190,3190,3190,0
|
|
20241106,110400,44835935,3190,3190,3190,3190,0
|
|
20241106,110300,44835935,3190,3190,3190,3190,1
|
|
20241106,110200,44832745,3200,3200,3200,3200,500
|
|
20241106,110100,43232745,3200,3200,3200,3200,0
|
|
20241106,110000,43232745,3200,3200,3200,3200,0
|
|
20241106,105900,43232745,3200,3200,3200,3200,313
|
|
20241106,105800,42231145,3190,3195,3195,3190,317
|
|
20241106,105700,41219395,3200,3200,3200,3200,0
|
|
20241106,105600,41219395,3200,3200,3200,3200,0
|
|
20241106,105500,41219395,3200,3200,3200,3200,0
|
|
20241106,105400,41219395,3200,3200,3200,3200,0
|
|
20241106,105300,41219395,3200,3200,3200,3200,0
|
|
20241106,105200,41219395,3200,3200,3200,3200,1
|
|
20241106,105100,41216195,3200,3200,3200,3200,0
|
|
20241106,105000,41216195,3200,3200,3200,3200,0
|
|
20241106,104900,41216195,3200,3200,3200,3200,0
|
|
20241106,104800,41216195,3200,3200,3200,3200,0
|
|
20241106,104700,41216195,3200,3200,3200,3200,0
|
|
20241106,104600,41216195,3200,3200,3200,3200,0
|
|
20241106,104500,41216195,3200,3200,3200,3200,0
|
|
20241106,104400,41216195,3200,3200,3200,3200,0
|
|
20241106,104300,41216195,3200,3200,3200,3200,0
|
|
20241106,104200,41216195,3200,3195,3200,3195,3960
|
|
20241106,104100,28544385,3195,3195,3195,3195,0
|
|
20241106,104000,28544385,3195,3195,3195,3195,0
|
|
20241106,103900,28544385,3195,3195,3195,3195,0
|
|
20241106,103800,28544385,3195,3195,3195,3195,2
|
|
20241106,103700,28537995,3195,3195,3195,3195,0
|
|
20241106,103600,28537995,3195,3195,3195,3195,0
|
|
20241106,103500,28537995,3195,3195,3195,3195,0
|
|
20241106,103400,28537995,3195,3195,3195,3195,0
|
|
20241106,103300,28537995,3195,3195,3195,3195,0
|
|
20241106,103200,28537995,3195,3195,3195,3195,0
|
|
20241106,103100,28537995,3195,3195,3195,3195,0
|
|
20241106,103000,28537995,3195,3195,3195,3195,0
|
|
20241106,102900,28537995,3195,3195,3195,3195,0
|
|
20241106,102800,28537995,3195,3195,3195,3195,4
|
|
20241106,102700,28525215,3195,3195,3195,3195,1683
|
|
20241106,102600,23148030,3190,3190,3190,3190,0
|
|
20241106,102500,23148030,3190,3190,3190,3190,0
|
|
20241106,102400,23148030,3190,3190,3190,3190,0
|
|
20241106,102300,23148030,3190,3190,3190,3190,0
|
|
20241106,102200,23148030,3190,3190,3190,3190,0
|
|
20241106,102100,23148030,3190,3190,3190,3190,0
|
|
20241106,102000,23148030,3190,3190,3190,3190,0
|
|
20241106,101900,23148030,3190,3190,3190,3190,0
|
|
20241106,101800,23148030,3190,3190,3190,3190,0
|
|
20241106,101700,23148030,3190,3190,3190,3190,0
|
|
20241106,101600,23148030,3190,3190,3190,3190,5
|
|
20241106,101500,23132080,3190,3190,3190,3190,0
|
|
20241106,101400,23132080,3190,3190,3190,3190,0
|
|
20241106,101300,23132080,3190,3190,3190,3190,0
|
|
20241106,101200,23132080,3190,3190,3190,3190,0
|
|
20241106,101100,23132080,3190,3190,3190,3190,0
|
|
20241106,101000,23132080,3190,3190,3190,3190,0
|
|
20241106,100900,23132080,3190,3190,3190,3190,320
|
|
20241106,100800,22111280,3190,3190,3190,3190,0
|
|
20241106,100700,22111280,3190,3190,3190,3190,5
|
|
20241106,100600,22095330,3180,3180,3180,3180,1000
|
|
20241106,100500,18915330,3180,3180,3180,3180,0
|
|
20241106,100400,18915330,3180,3185,3185,3180,552
|
|
20241106,100300,17159525,3185,3190,3190,3185,74
|
|
20241106,100200,16923805,3190,3190,3190,3190,0
|
|
20241106,100100,16923805,3190,3190,3190,3190,0
|
|
20241106,100000,16923805,3190,3190,3190,3190,0
|
|
20241106,095900,16923805,3190,3190,3190,3190,0
|
|
20241106,095800,16923805,3190,3190,3190,3190,0
|
|
20241106,095700,16923805,3190,3190,3190,3190,0
|
|
20241106,095600,16923805,3190,3190,3190,3190,0
|
|
20241106,095500,16923805,3190,3190,3190,3190,0
|
|
20241106,095400,16923805,3190,3190,3190,3190,0
|
|
20241106,095300,16923805,3190,3190,3190,3190,0
|
|
20241106,095200,16923805,3190,3190,3190,3190,0
|
|
20241106,095100,16923805,3190,3190,3190,3190,0
|
|
20241106,095000,16923805,3190,3190,3190,3190,0
|
|
20241106,094900,16923805,3190,3190,3190,3190,0
|
|
20241106,094800,16923805,3190,3190,3190,3190,0
|
|
20241106,094700,16923805,3190,3190,3190,3190,20
|
|
20241106,094600,16860005,3190,3190,3190,3190,0
|
|
20241106,094500,16860005,3190,3190,3190,3190,1
|
|
20241106,094400,16856815,3190,3190,3190,3190,10
|
|
20241106,094300,16824915,3190,3190,3190,3190,0
|
|
20241106,094200,16824915,3190,3190,3190,3190,0
|
|
20241106,094100,16824915,3190,3190,3190,3190,88
|
|
20241106,094000,16544195,3190,3190,3190,3190,0
|
|
20241106,093900,16544195,3190,3190,3190,3190,0
|
|
20241106,093800,16544195,3190,3190,3190,3190,0
|
|
20241106,093700,16544195,3190,3190,3190,3190,0
|
|
20241106,093600,16544195,3190,3190,3190,3190,0
|
|
20241106,093500,16544195,3190,3190,3190,3190,0
|
|
20241106,093400,16544195,3190,3190,3190,3190,4
|
|
20241106,093300,16531435,3190,3190,3190,3190,60
|
|
20241106,093200,16340035,3190,3190,3190,3190,0
|
|
20241106,093100,16340035,3190,3190,3190,3190,3
|
|
20241106,093000,16330465,3190,3190,3190,3190,0
|
|
20241106,092900,16330465,3190,3190,3190,3190,0
|
|
20241106,092800,16330465,3190,3190,3190,3190,6
|
|
20241106,092700,16311325,3185,3185,3185,3185,0
|
|
20241106,092600,16311325,3185,3185,3185,3185,0
|
|
20241106,092500,16311325,3185,3185,3185,3185,0
|
|
20241106,092400,16311325,3185,3185,3185,3185,1
|
|
20241106,092300,16308140,3180,3180,3180,3180,2000
|
|
20241106,092200,9948140,3180,3180,3180,3180,1957
|
|
20241106,092100,3724880,3180,3180,3180,3180,0
|
|
20241106,092000,3724880,3180,3180,3180,3180,30
|
|
20241106,091900,3629480,3180,3180,3180,3180,0
|
|
20241106,091800,3629480,3180,3180,3180,3180,0
|
|
20241106,091700,3629480,3180,3180,3180,3180,0
|
|
20241106,091600,3629480,3180,3180,3180,3180,0
|
|
20241106,091500,3629480,3180,3180,3180,3180,0
|
|
20241106,091400,3629480,3180,3180,3180,3180,200
|
|
20241106,091300,2993480,3180,3180,3180,3180,81
|
|
20241106,091200,2735900,3180,3180,3180,3180,1
|
|
20241106,091100,2732720,3180,3180,3180,3180,424
|
|
20241106,091000,1384400,3185,3185,3185,3185,12
|
|
20241106,090900,1346180,3190,3190,3190,3190,0
|
|
20241106,090800,1346180,3190,3190,3190,3190,3
|
|
20241106,090700,1336610,3190,3190,3190,3190,0
|
|
20241106,090600,1336610,3190,3190,3190,3190,0
|
|
20241106,090500,1336610,3190,3190,3190,3190,1
|
|
20241106,090400,1333420,3190,3190,3190,3190,0
|
|
20241106,090300,1333420,3190,3190,3190,3190,0
|
|
20241106,090200,1333420,3190,3190,3190,3190,240
|
|
20241106,090100,567820,3190,3190,3190,3190,0
|
|
20241106,090000,567820,3190,3190,3190,3190,178
|