660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,195700,118818915,3895,3895,3895,3895,30
|
|
20241106,195600,118818915,3895,3895,3895,3895,0
|
|
20241106,195500,118818915,3895,3895,3895,3895,0
|
|
20241106,195400,118818915,3895,3895,3895,3895,0
|
|
20241106,195300,118818915,3895,3895,3895,3895,0
|
|
20241106,195200,118818915,3895,3895,3895,3895,0
|
|
20241106,195100,118818915,3895,3895,3895,3895,0
|
|
20241106,195000,118818915,3895,3895,3895,3895,0
|
|
20241106,194900,118818915,3895,3895,3895,3895,0
|
|
20241106,194800,118818915,3895,3895,3895,3895,0
|
|
20241106,194700,118818915,3895,3895,3895,3895,0
|
|
20241106,194600,118818915,3895,3895,3895,3895,0
|
|
20241106,194500,118818915,3895,3895,3895,3895,0
|
|
20241106,194400,118818915,3895,3895,3895,3895,0
|
|
20241106,194300,118818915,3895,3895,3895,3895,0
|
|
20241106,194200,118818915,3895,3895,3895,3895,0
|
|
20241106,194100,118818915,3895,3895,3895,3895,0
|
|
20241106,194000,118818915,3895,3895,3895,3895,0
|
|
20241106,193900,118818915,3895,3895,3895,3895,0
|
|
20241106,193800,118818915,3895,3895,3895,3895,0
|
|
20241106,193700,118818915,3895,3895,3895,3895,0
|
|
20241106,193600,118818915,3895,3895,3895,3895,0
|
|
20241106,193500,118818915,3895,3895,3895,3895,0
|
|
20241106,193400,118818915,3895,3895,3895,3895,0
|
|
20241106,193300,118818915,3895,3895,3895,3895,0
|
|
20241106,193200,118818915,3895,3895,3895,3895,0
|
|
20241106,193100,118818915,3895,3895,3895,3895,0
|
|
20241106,193000,118818915,3895,3895,3895,3895,0
|
|
20241106,192900,118818915,3895,3895,3895,3895,0
|
|
20241106,192800,118818915,3895,3895,3895,3895,0
|
|
20241106,192700,118818915,3895,3895,3895,3895,30
|
|
20241106,192600,118818915,3895,3895,3895,3895,0
|
|
20241106,192500,118818915,3895,3895,3895,3895,0
|
|
20241106,192400,118818915,3895,3895,3895,3895,0
|
|
20241106,192300,118818915,3895,3895,3895,3895,0
|
|
20241106,192200,118818915,3895,3895,3895,3895,0
|
|
20241106,192100,118818915,3895,3895,3895,3895,0
|
|
20241106,192000,118818915,3895,3895,3895,3895,0
|
|
20241106,191900,118818915,3895,3895,3895,3895,0
|
|
20241106,191800,118818915,3895,3895,3895,3895,0
|
|
20241106,191700,118818915,3895,3895,3895,3895,0
|
|
20241106,191600,118818915,3895,3895,3895,3895,0
|
|
20241106,191500,118818915,3895,3895,3895,3895,0
|
|
20241106,191400,118818915,3895,3895,3895,3895,0
|
|
20241106,191300,118818915,3895,3895,3895,3895,0
|
|
20241106,191200,118818915,3895,3895,3895,3895,0
|
|
20241106,191100,118818915,3895,3895,3895,3895,0
|
|
20241106,191000,118818915,3895,3895,3895,3895,0
|
|
20241106,190900,118818915,3895,3895,3895,3895,0
|
|
20241106,190800,118818915,3895,3895,3895,3895,0
|
|
20241106,190700,118818915,3895,3895,3895,3895,0
|
|
20241106,190600,118818915,3895,3895,3895,3895,0
|
|
20241106,190500,118818915,3895,3895,3895,3895,0
|
|
20241106,190400,118818915,3895,3895,3895,3895,0
|
|
20241106,190300,118818915,3895,3895,3895,3895,0
|
|
20241106,190200,118818915,3895,3895,3895,3895,0
|
|
20241106,190100,118818915,3895,3895,3895,3895,0
|
|
20241106,190000,118818915,3895,3895,3895,3895,0
|
|
20241106,185900,118818915,3895,3895,3895,3895,0
|
|
20241106,185800,118818915,3895,3895,3895,3895,0
|
|
20241106,185700,118818915,3895,3895,3895,3895,30
|
|
20241106,185600,118818915,3895,3895,3895,3895,0
|
|
20241106,185500,118818915,3895,3895,3895,3895,0
|
|
20241106,185400,118818915,3895,3895,3895,3895,0
|
|
20241106,185300,118818915,3895,3895,3895,3895,0
|
|
20241106,185200,118818915,3895,3895,3895,3895,0
|
|
20241106,185100,118818915,3895,3895,3895,3895,0
|
|
20241106,185000,118818915,3895,3895,3895,3895,0
|
|
20241106,184900,118818915,3895,3895,3895,3895,0
|
|
20241106,184800,118818915,3895,3895,3895,3895,0
|
|
20241106,184700,118818915,3895,3895,3895,3895,0
|
|
20241106,184600,118818915,3895,3895,3895,3895,0
|
|
20241106,184500,118818915,3895,3895,3895,3895,0
|
|
20241106,184400,118818915,3895,3895,3895,3895,0
|
|
20241106,184300,118818915,3895,3895,3895,3895,0
|
|
20241106,184200,118818915,3895,3895,3895,3895,0
|
|
20241106,184100,118818915,3895,3895,3895,3895,0
|
|
20241106,184000,118818915,3895,3895,3895,3895,0
|
|
20241106,183900,118818915,3895,3895,3895,3895,0
|
|
20241106,183800,118818915,3895,3895,3895,3895,0
|
|
20241106,183700,118818915,3895,3895,3895,3895,0
|
|
20241106,183600,118818915,3895,3895,3895,3895,0
|
|
20241106,183500,118818915,3895,3895,3895,3895,0
|
|
20241106,183400,118818915,3895,3895,3895,3895,0
|
|
20241106,183300,118818915,3895,3895,3895,3895,0
|
|
20241106,183200,118818915,3895,3895,3895,3895,0
|
|
20241106,183100,118818915,3895,3895,3895,3895,0
|
|
20241106,183000,118818915,3895,3895,3895,3895,0
|
|
20241106,182900,118818915,3895,3895,3895,3895,0
|
|
20241106,182800,118818915,3895,3895,3895,3895,0
|
|
20241106,182700,118818915,3895,3895,3895,3895,30
|
|
20241106,182600,118818915,3895,3895,3895,3895,0
|
|
20241106,182500,118818915,3895,3895,3895,3895,0
|
|
20241106,182400,118818915,3895,3895,3895,3895,0
|
|
20241106,182300,118818915,3895,3895,3895,3895,0
|
|
20241106,182200,118818915,3895,3895,3895,3895,0
|
|
20241106,182100,118818915,3895,3895,3895,3895,0
|
|
20241106,182000,118818915,3895,3895,3895,3895,0
|
|
20241106,181900,118818915,3895,3895,3895,3895,0
|
|
20241106,181800,118818915,3895,3895,3895,3895,0
|
|
20241106,181700,118818915,3895,3895,3895,3895,0
|
|
20241106,181600,118818915,3895,3895,3895,3895,0
|
|
20241106,181500,118818915,3895,3895,3895,3895,0
|
|
20241106,181400,118818915,3895,3895,3895,3895,0
|
|
20241106,181300,118818915,3895,3895,3895,3895,0
|
|
20241106,181200,118818915,3895,3895,3895,3895,0
|
|
20241106,181100,118818915,3895,3895,3895,3895,0
|
|
20241106,181000,118818915,3895,3895,3895,3895,0
|
|
20241106,180900,118818915,3895,3895,3895,3895,0
|
|
20241106,180800,118818915,3895,3895,3895,3895,0
|
|
20241106,180700,118818915,3895,3895,3895,3895,0
|
|
20241106,180600,118818915,3895,3895,3895,3895,0
|
|
20241106,180500,118818915,3895,3895,3895,3895,0
|
|
20241106,180400,118818915,3895,3895,3895,3895,0
|
|
20241106,180300,118818915,3895,3895,3895,3895,0
|
|
20241106,180200,118818915,3895,3895,3895,3895,0
|
|
20241106,180100,118818915,3895,3895,3895,3895,0
|
|
20241106,180000,118818915,3895,3895,3895,3895,0
|
|
20241106,175900,118818915,3895,3895,3895,3895,0
|
|
20241106,175800,118818915,3895,3895,3895,3895,0
|
|
20241106,175700,118818915,3895,3895,3895,3895,30
|
|
20241106,175600,118818915,3895,3895,3895,3895,0
|
|
20241106,175500,118818915,3895,3895,3895,3895,0
|
|
20241106,175400,118818915,3895,3895,3895,3895,0
|
|
20241106,175300,118818915,3895,3895,3895,3895,0
|
|
20241106,175200,118818915,3895,3895,3895,3895,0
|
|
20241106,175100,118818915,3895,3895,3895,3895,0
|
|
20241106,175000,118818915,3895,3895,3895,3895,0
|
|
20241106,174900,118818915,3895,3895,3895,3895,0
|
|
20241106,174800,118818915,3895,3895,3895,3895,0
|
|
20241106,174700,118818915,3895,3895,3895,3895,0
|
|
20241106,174600,118818915,3895,3895,3895,3895,0
|
|
20241106,174500,118818915,3895,3895,3895,3895,0
|
|
20241106,174400,118818915,3895,3895,3895,3895,0
|
|
20241106,174300,118818915,3895,3895,3895,3895,0
|
|
20241106,174200,118818915,3895,3895,3895,3895,0
|
|
20241106,174100,118818915,3895,3895,3895,3895,0
|
|
20241106,174000,118818915,3895,3895,3895,3895,0
|
|
20241106,173900,118818915,3895,3895,3895,3895,0
|
|
20241106,173800,118818915,3895,3895,3895,3895,0
|
|
20241106,173700,118818915,3895,3895,3895,3895,0
|
|
20241106,173600,118818915,3895,3895,3895,3895,0
|
|
20241106,173500,118818915,3895,3895,3895,3895,0
|
|
20241106,173400,118818915,3895,3895,3895,3895,0
|
|
20241106,173300,118818915,3895,3895,3895,3895,0
|
|
20241106,173200,118818915,3895,3895,3895,3895,0
|
|
20241106,173100,118818915,3895,3895,3895,3895,0
|
|
20241106,173000,118818915,3895,3895,3895,3895,0
|
|
20241106,172900,118818915,3895,3895,3895,3895,0
|
|
20241106,172800,118818915,3895,3895,3895,3895,0
|
|
20241106,172700,118818915,3895,3895,3895,3895,30
|
|
20241106,172600,118818915,3895,3895,3895,3895,0
|
|
20241106,172500,118818915,3895,3895,3895,3895,0
|
|
20241106,172400,118818915,3895,3895,3895,3895,0
|
|
20241106,172300,118818915,3895,3895,3895,3895,0
|
|
20241106,172200,118818915,3895,3895,3895,3895,0
|
|
20241106,172100,118818915,3895,3895,3895,3895,0
|
|
20241106,172000,118818915,3895,3895,3895,3895,0
|
|
20241106,171900,118818915,3895,3895,3895,3895,0
|
|
20241106,171800,118818915,3895,3895,3895,3895,0
|
|
20241106,171700,118818915,3895,3895,3895,3895,0
|
|
20241106,171600,118818915,3895,3895,3895,3895,0
|
|
20241106,171500,118818915,3895,3895,3895,3895,0
|
|
20241106,171400,118818915,3895,3895,3895,3895,0
|
|
20241106,171300,118818915,3895,3895,3895,3895,0
|
|
20241106,171200,118818915,3895,3895,3895,3895,0
|
|
20241106,171100,118818915,3895,3895,3895,3895,0
|
|
20241106,171000,118818915,3895,3895,3895,3895,0
|
|
20241106,170900,118818915,3895,3895,3895,3895,0
|
|
20241106,170800,118818915,3895,3895,3895,3895,0
|
|
20241106,170700,118818915,3895,3895,3895,3895,0
|
|
20241106,170600,118818915,3895,3895,3895,3895,0
|
|
20241106,170500,118818915,3895,3895,3895,3895,0
|
|
20241106,170400,118818915,3895,3895,3895,3895,0
|
|
20241106,170300,118818915,3895,3895,3895,3895,0
|
|
20241106,170200,118818915,3895,3895,3895,3895,0
|
|
20241106,170100,118818915,3895,3895,3895,3895,0
|
|
20241106,170000,118818915,3895,3895,3895,3895,0
|
|
20241106,165900,118818915,3895,3895,3895,3895,0
|
|
20241106,165800,118818915,3895,3895,3895,3895,0
|
|
20241106,165700,118818915,3895,3895,3895,3895,30
|
|
20241106,165600,118818915,3895,3895,3895,3895,0
|
|
20241106,165500,118818915,3895,3895,3895,3895,0
|
|
20241106,165400,118818915,3895,3895,3895,3895,0
|
|
20241106,165300,118818915,3895,3895,3895,3895,0
|
|
20241106,165200,118818915,3895,3895,3895,3895,0
|
|
20241106,165100,118818915,3895,3895,3895,3895,0
|
|
20241106,165000,118818915,3895,3895,3895,3895,0
|
|
20241106,164900,118818915,3895,3895,3895,3895,0
|
|
20241106,164800,118818915,3895,3895,3895,3895,0
|
|
20241106,164700,118818915,3895,3895,3895,3895,0
|
|
20241106,164600,118818915,3895,3895,3895,3895,0
|
|
20241106,164500,118818915,3895,3895,3895,3895,0
|
|
20241106,164400,118818915,3895,3895,3895,3895,0
|
|
20241106,164300,118818915,3895,3895,3895,3895,0
|
|
20241106,164200,118818915,3895,3895,3895,3895,0
|
|
20241106,164100,118818915,3895,3895,3895,3895,0
|
|
20241106,164000,118818915,3895,3895,3895,3895,0
|
|
20241106,163900,118818915,3895,3895,3895,3895,0
|
|
20241106,163800,118818915,3895,3895,3895,3895,0
|
|
20241106,163700,118818915,3895,3895,3895,3895,0
|
|
20241106,163600,118818915,3895,3895,3895,3895,0
|
|
20241106,163500,118818915,3895,3895,3895,3895,0
|
|
20241106,163400,118818915,3895,3895,3895,3895,0
|
|
20241106,163300,118818915,3895,3895,3895,3895,0
|
|
20241106,163200,118818915,3895,3895,3895,3895,0
|
|
20241106,163100,118818915,3895,3895,3895,3895,0
|
|
20241106,163000,118818915,3895,3895,3895,3895,0
|
|
20241106,162900,118818915,3895,3895,3895,3895,0
|
|
20241106,162800,118818915,3895,3895,3895,3895,0
|
|
20241106,162700,118818915,3895,3895,3895,3895,30
|
|
20241106,162600,118818915,3895,3895,3895,3895,0
|
|
20241106,162500,118818915,3895,3895,3895,3895,0
|
|
20241106,162400,118818915,3895,3895,3895,3895,0
|
|
20241106,162300,118818915,3895,3895,3895,3895,0
|
|
20241106,162200,118818915,3895,3895,3895,3895,0
|
|
20241106,162100,118818915,3895,3895,3895,3895,0
|
|
20241106,162000,118818915,3895,3895,3895,3895,0
|
|
20241106,161900,118818915,3895,3895,3895,3895,0
|
|
20241106,161800,118818915,3895,3895,3895,3895,0
|
|
20241106,161700,118818915,3895,3895,3895,3895,0
|
|
20241106,161600,118818915,3895,3895,3895,3895,0
|
|
20241106,161500,118818915,3895,3895,3895,3895,0
|
|
20241106,161400,118818915,3895,3895,3895,3895,0
|
|
20241106,161300,118818915,3895,3895,3895,3895,0
|
|
20241106,161200,118818915,3895,3895,3895,3895,0
|
|
20241106,161100,118818915,3895,3895,3895,3895,0
|
|
20241106,161000,118818915,3895,3895,3895,3895,0
|
|
20241106,160900,118818915,3895,3895,3895,3895,0
|
|
20241106,160800,118818915,3895,3895,3895,3895,0
|
|
20241106,160700,118818915,3895,3895,3895,3895,0
|
|
20241106,160600,118818915,3895,3895,3895,3895,0
|
|
20241106,160500,118818915,3895,3895,3895,3895,0
|
|
20241106,160400,118818915,3895,3895,3895,3895,0
|
|
20241106,160300,118818915,3895,3895,3895,3895,0
|
|
20241106,160200,118818915,3895,3895,3895,3895,0
|
|
20241106,160100,118818915,3895,3895,3895,3895,0
|
|
20241106,160000,118818915,3895,3895,3895,3895,0
|
|
20241106,155900,118818915,3895,3895,3895,3895,0
|
|
20241106,155800,118818915,3895,3895,3895,3895,0
|
|
20241106,155700,118818915,3895,3895,3895,3895,30
|
|
20241106,155600,118818915,3895,3895,3895,3895,0
|
|
20241106,155500,118818915,3895,3895,3895,3895,0
|
|
20241106,155400,118818915,3895,3895,3895,3895,0
|
|
20241106,155300,118818915,3895,3895,3895,3895,0
|
|
20241106,155200,118818915,3895,3895,3895,3895,0
|
|
20241106,155100,118818915,3895,3895,3895,3895,0
|
|
20241106,155000,118818915,3895,3895,3895,3895,0
|
|
20241106,154900,118818915,3895,3895,3895,3895,0
|
|
20241106,154800,118818915,3895,3895,3895,3895,0
|
|
20241106,154700,118818915,3895,3895,3895,3895,0
|
|
20241106,154600,118818915,3895,3895,3895,3895,0
|
|
20241106,154500,118818915,3895,3895,3895,3895,0
|
|
20241106,154400,118818915,3895,3895,3895,3895,0
|
|
20241106,154300,118818915,3895,3895,3895,3895,0
|
|
20241106,154200,118818915,3895,3895,3895,3895,0
|
|
20241106,154100,118818915,3895,3895,3895,3895,0
|
|
20241106,154000,118818915,3895,3895,3895,3895,0
|
|
20241106,153900,118818915,3895,3895,3895,3895,0
|
|
20241106,153800,118818915,3895,3895,3895,3895,0
|
|
20241106,153700,118818915,3895,3895,3895,3895,0
|
|
20241106,153600,118818915,3895,3895,3895,3895,0
|
|
20241106,153500,118818915,3895,3895,3895,3895,0
|
|
20241106,153400,118818915,3895,3895,3895,3895,0
|
|
20241106,153300,118818915,3895,3895,3895,3895,0
|
|
20241106,153200,118818915,3895,3895,3895,3895,0
|
|
20241106,153100,118818915,3895,3895,3895,3895,0
|
|
20241106,153000,118818915,3895,3895,3895,3895,30
|
|
20241106,152900,118702065,3885,3885,3885,3885,0
|
|
20241106,152800,118702065,3885,3885,3885,3885,0
|
|
20241106,152700,118702065,3885,3885,3885,3885,0
|
|
20241106,152600,118702065,3885,3885,3885,3885,0
|
|
20241106,152500,118702065,3885,3885,3885,3885,0
|
|
20241106,152400,118702065,3885,3885,3885,3885,0
|
|
20241106,152300,118702065,3885,3885,3885,3885,0
|
|
20241106,152200,118702065,3885,3885,3885,3885,0
|
|
20241106,152100,118702065,3885,3885,3885,3885,0
|
|
20241106,152000,118702065,3885,3885,3885,3885,0
|
|
20241106,151900,118702065,3885,3890,3890,3885,83
|
|
20241106,151800,118379595,3900,3900,3900,3900,0
|
|
20241106,151700,118379595,3900,3900,3900,3900,0
|
|
20241106,151600,118379595,3900,3900,3900,3900,0
|
|
20241106,151500,118379595,3900,3885,3900,3885,50
|
|
20241106,151400,118185320,3870,3880,3880,3865,560
|
|
20241106,151300,116017570,3885,3885,3885,3885,102
|
|
20241106,151200,115621300,3880,3880,3880,3880,0
|
|
20241106,151100,115621300,3880,3880,3880,3880,0
|
|
20241106,151000,115621300,3880,3880,3880,3880,222
|
|
20241106,150900,114759940,3875,3875,3875,3875,1
|
|
20241106,150800,114756065,3880,3880,3880,3880,244
|
|
20241106,150700,113809345,3880,3880,3880,3880,1
|
|
20241106,150600,113805465,3875,3875,3875,3875,0
|
|
20241106,150500,113805465,3875,3875,3875,3875,0
|
|
20241106,150400,113805465,3875,3880,3880,3875,2
|
|
20241106,150300,113797710,3880,3875,3880,3860,124
|
|
20241106,150200,113318180,3865,3875,3880,3865,1760
|
|
20241106,150100,106498305,3860,3860,3860,3860,0
|
|
20241106,150000,106498305,3860,3860,3860,3860,0
|
|
20241106,145900,106498305,3860,3860,3860,3860,0
|
|
20241106,145800,106498305,3860,3860,3860,3860,39
|
|
20241106,145700,106347765,3855,3855,3855,3855,0
|
|
20241106,145600,106347765,3855,3855,3855,3855,0
|
|
20241106,145500,106347765,3855,3855,3855,3855,0
|
|
20241106,145400,106347765,3855,3855,3855,3855,0
|
|
20241106,145300,106347765,3855,3855,3855,3855,0
|
|
20241106,145200,106347765,3855,3855,3855,3855,0
|
|
20241106,145100,106347765,3855,3855,3855,3855,120
|
|
20241106,145000,105885165,3860,3860,3860,3860,28
|
|
20241106,144900,105777085,3860,3860,3860,3860,60
|
|
20241106,144800,105545485,3870,3870,3870,3870,63
|
|
20241106,144700,105301675,3860,3860,3860,3860,65
|
|
20241106,144600,105050775,3860,3860,3860,3860,0
|
|
20241106,144500,105050775,3860,3865,3865,3860,98
|
|
20241106,144400,104672365,3865,3865,3865,3865,1
|
|
20241106,144300,104668500,3875,3875,3875,3875,0
|
|
20241106,144200,104668500,3875,3875,3875,3875,0
|
|
20241106,144100,104668500,3875,3875,3875,3875,166
|
|
20241106,144000,104025250,3875,3875,3875,3875,2
|
|
20241106,143900,104017500,3865,3865,3865,3865,0
|
|
20241106,143800,104017500,3865,3865,3865,3865,0
|
|
20241106,143700,104017500,3865,3865,3865,3865,1
|
|
20241106,143600,104013635,3880,3880,3880,3880,0
|
|
20241106,143500,104013635,3880,3870,3880,3870,543
|
|
20241106,143400,101912215,3865,3890,3890,3840,6169
|
|
20241106,143300,78038840,3890,3890,3890,3890,0
|
|
20241106,143200,78038840,3890,3890,3890,3890,0
|
|
20241106,143100,78038840,3890,3890,3890,3890,0
|
|
20241106,143000,78038840,3890,3890,3890,3890,5
|
|
20241106,142900,78019390,3890,3890,3890,3890,0
|
|
20241106,142800,78019390,3890,3890,3890,3890,0
|
|
20241106,142700,78019390,3890,3890,3890,3890,2
|
|
20241106,142600,78011610,3895,3895,3895,3895,3
|
|
20241106,142500,77999925,3895,3895,3895,3895,0
|
|
20241106,142400,77999925,3895,3895,3895,3895,10
|
|
20241106,142300,77960975,3895,3895,3895,3895,0
|
|
20241106,142200,77960975,3895,3895,3895,3895,11
|
|
20241106,142100,77918130,3895,3895,3895,3895,0
|
|
20241106,142000,77918130,3895,3895,3895,3895,0
|
|
20241106,141900,77918130,3895,3895,3895,3895,0
|
|
20241106,141800,77918130,3895,3895,3895,3895,0
|
|
20241106,141700,77918130,3895,3895,3895,3895,0
|
|
20241106,141600,77918130,3895,3895,3895,3895,8
|
|
20241106,141500,77886970,3890,3890,3890,3890,0
|
|
20241106,141400,77886970,3890,3890,3890,3890,0
|
|
20241106,141300,77886970,3890,3890,3890,3890,0
|
|
20241106,141200,77886970,3890,3890,3890,3890,0
|
|
20241106,141100,77886970,3890,3890,3890,3890,80
|
|
20241106,141000,77575770,3885,3885,3885,3885,0
|
|
20241106,140900,77575770,3885,3885,3885,3885,0
|
|
20241106,140800,77575770,3885,3885,3885,3885,0
|
|
20241106,140700,77575770,3885,3885,3885,3885,0
|
|
20241106,140600,77575770,3885,3885,3885,3885,0
|
|
20241106,140500,77575770,3885,3885,3885,3885,0
|
|
20241106,140400,77575770,3885,3885,3885,3885,0
|
|
20241106,140300,77575770,3885,3885,3885,3885,67
|
|
20241106,140200,77315475,3885,3885,3885,3885,34
|
|
20241106,140100,77183385,3885,3885,3885,3885,0
|
|
20241106,140000,77183385,3885,3885,3885,3885,250
|
|
20241106,135900,76212135,3890,3890,3890,3890,0
|
|
20241106,135800,76212135,3890,3890,3890,3890,0
|
|
20241106,135700,76212135,3890,3890,3890,3890,0
|
|
20241106,135600,76212135,3890,3890,3890,3890,0
|
|
20241106,135500,76212135,3890,3890,3890,3890,109
|
|
20241106,135400,75788125,3885,3885,3885,3885,0
|
|
20241106,135300,75788125,3885,3885,3885,3885,0
|
|
20241106,135200,75788125,3885,3885,3885,3885,0
|
|
20241106,135100,75788125,3885,3885,3885,3885,0
|
|
20241106,135000,75788125,3885,3885,3885,3885,0
|
|
20241106,134900,75788125,3885,3885,3885,3885,0
|
|
20241106,134800,75788125,3885,3885,3885,3885,0
|
|
20241106,134700,75788125,3885,3885,3885,3885,0
|
|
20241106,134600,75788125,3885,3885,3885,3885,0
|
|
20241106,134500,75788125,3885,3885,3885,3885,0
|
|
20241106,134400,75788125,3885,3885,3885,3885,0
|
|
20241106,134300,75788125,3885,3885,3885,3885,0
|
|
20241106,134200,75788125,3885,3885,3885,3885,0
|
|
20241106,134100,75788125,3885,3885,3885,3885,0
|
|
20241106,134000,75788125,3885,3885,3885,3885,0
|
|
20241106,133900,75788125,3885,3885,3885,3885,2
|
|
20241106,133800,75780355,3890,3890,3890,3890,0
|
|
20241106,133700,75780355,3890,3890,3890,3890,0
|
|
20241106,133600,75780355,3890,3890,3890,3890,0
|
|
20241106,133500,75780355,3890,3890,3890,3890,0
|
|
20241106,133400,75780355,3890,3890,3890,3890,0
|
|
20241106,133300,75780355,3890,3890,3890,3890,0
|
|
20241106,133200,75780355,3890,3890,3890,3890,5
|
|
20241106,133100,75760905,3890,3890,3890,3890,0
|
|
20241106,133000,75760905,3890,3890,3890,3890,0
|
|
20241106,132900,75760905,3890,3885,3890,3885,16
|
|
20241106,132800,75698725,3885,3885,3885,3885,0
|
|
20241106,132700,75698725,3885,3885,3885,3885,23
|
|
20241106,132600,75609370,3885,3885,3885,3885,0
|
|
20241106,132500,75609370,3885,3885,3885,3885,0
|
|
20241106,132400,75609370,3885,3885,3885,3885,0
|
|
20241106,132300,75609370,3885,3885,3885,3885,0
|
|
20241106,132200,75609370,3885,3875,3885,3875,142
|
|
20241106,132100,75058980,3875,3875,3875,3875,0
|
|
20241106,132000,75058980,3875,3875,3875,3875,1
|
|
20241106,131900,75055105,3880,3880,3880,3880,0
|
|
20241106,131800,75055105,3880,3880,3880,3880,0
|
|
20241106,131700,75055105,3880,3880,3880,3880,0
|
|
20241106,131600,75055105,3880,3880,3880,3880,1
|
|
20241106,131500,75051225,3890,3890,3890,3890,0
|
|
20241106,131400,75051225,3890,3890,3890,3890,0
|
|
20241106,131300,75051225,3890,3890,3890,3890,0
|
|
20241106,131200,75051225,3890,3890,3890,3890,0
|
|
20241106,131100,75051225,3890,3890,3890,3890,0
|
|
20241106,131000,75051225,3890,3885,3890,3885,10
|
|
20241106,130900,75012370,3895,3895,3895,3895,0
|
|
20241106,130800,75012370,3895,3895,3895,3895,0
|
|
20241106,130700,75012370,3895,3895,3895,3895,0
|
|
20241106,130600,75012370,3895,3895,3895,3895,6
|
|
20241106,130500,74989000,3895,3895,3895,3895,0
|
|
20241106,130400,74989000,3895,3895,3895,3895,0
|
|
20241106,130300,74989000,3895,3890,3895,3890,105
|
|
20241106,130200,74580085,3895,3895,3895,3895,0
|
|
20241106,130100,74580085,3895,3890,3895,3890,116
|
|
20241106,130000,74128790,3890,3885,3890,3885,23
|
|
20241106,125900,74039425,3870,3870,3870,3870,0
|
|
20241106,125800,74039425,3870,3870,3870,3870,0
|
|
20241106,125700,74039425,3870,3870,3870,3870,0
|
|
20241106,125600,74039425,3870,3870,3870,3870,0
|
|
20241106,125500,74039425,3870,3870,3870,3870,0
|
|
20241106,125400,74039425,3870,3870,3870,3870,0
|
|
20241106,125300,74039425,3870,3870,3870,3870,0
|
|
20241106,125200,74039425,3870,3870,3870,3870,0
|
|
20241106,125100,74039425,3870,3870,3870,3870,0
|
|
20241106,125000,74039425,3870,3870,3870,3870,0
|
|
20241106,124900,74039425,3870,3870,3870,3870,0
|
|
20241106,124800,74039425,3870,3870,3870,3870,0
|
|
20241106,124700,74039425,3870,3870,3870,3870,0
|
|
20241106,124600,74039425,3870,3870,3870,3870,0
|
|
20241106,124500,74039425,3870,3870,3870,3870,0
|
|
20241106,124400,74039425,3870,3870,3870,3870,0
|
|
20241106,124300,74039425,3870,3870,3870,3870,0
|
|
20241106,124200,74039425,3870,3870,3870,3870,0
|
|
20241106,124100,74039425,3870,3870,3870,3870,0
|
|
20241106,124000,74039425,3870,3875,3880,3870,1637
|
|
20241106,123900,67694275,3865,3865,3865,3865,0
|
|
20241106,123800,67694275,3865,3865,3865,3865,0
|
|
20241106,123700,67694275,3865,3865,3865,3865,0
|
|
20241106,123600,67694275,3865,3865,3865,3865,0
|
|
20241106,123500,67694275,3865,3880,3880,3865,1024
|
|
20241106,123400,63731535,3885,3915,3915,3885,5944
|
|
20241106,123300,40496260,3915,3915,3915,3915,0
|
|
20241106,123200,40496260,3915,3915,3915,3915,60
|
|
20241106,123100,40261360,3915,3915,3915,3915,1
|
|
20241106,123000,40257445,3915,3915,3915,3915,17
|
|
20241106,122900,40190890,3925,3925,3925,3925,0
|
|
20241106,122800,40190890,3925,3925,3925,3925,0
|
|
20241106,122700,40190890,3925,3925,3925,3925,0
|
|
20241106,122600,40190890,3925,3925,3925,3925,1
|
|
20241106,122500,40186965,3915,3915,3915,3915,0
|
|
20241106,122400,40186965,3915,3915,3915,3915,0
|
|
20241106,122300,40186965,3915,3915,3915,3915,14
|
|
20241106,122200,40132155,3915,3915,3915,3915,0
|
|
20241106,122100,40132155,3915,3915,3915,3915,0
|
|
20241106,122000,40132155,3915,3915,3915,3915,112
|
|
20241106,121900,39693675,3920,3920,3920,3920,68
|
|
20241106,121800,39427115,3920,3920,3920,3920,0
|
|
20241106,121700,39427115,3920,3920,3920,3920,200
|
|
20241106,121600,38643115,3920,3920,3920,3920,0
|
|
20241106,121500,38643115,3920,3920,3920,3920,0
|
|
20241106,121400,38643115,3920,3920,3920,3920,0
|
|
20241106,121300,38643115,3920,3920,3920,3920,0
|
|
20241106,121200,38643115,3920,3920,3920,3920,0
|
|
20241106,121100,38643115,3920,3920,3920,3920,0
|
|
20241106,121000,38643115,3920,3920,3920,3920,0
|
|
20241106,120900,38643115,3920,3920,3920,3920,0
|
|
20241106,120800,38643115,3920,3920,3920,3920,0
|
|
20241106,120700,38643115,3920,3920,3920,3920,30
|
|
20241106,120600,38525515,3920,3920,3920,3920,352
|
|
20241106,120500,37145675,3925,3925,3925,3925,26
|
|
20241106,120400,37043625,3930,3930,3930,3930,0
|
|
20241106,120300,37043625,3930,3930,3930,3930,2
|
|
20241106,120200,37035765,3930,3930,3930,3930,0
|
|
20241106,120100,37035765,3930,3930,3930,3930,15
|
|
20241106,120000,36976815,3930,3930,3930,3930,0
|
|
20241106,115900,36976815,3930,3930,3930,3930,0
|
|
20241106,115800,36976815,3930,3940,3940,3930,55
|
|
20241106,115700,36760285,3940,3940,3940,3940,0
|
|
20241106,115600,36760285,3940,3940,3940,3940,0
|
|
20241106,115500,36760285,3940,3940,3940,3940,3
|
|
20241106,115400,36748465,3930,3930,3930,3930,0
|
|
20241106,115300,36748465,3930,3930,3930,3930,26
|
|
20241106,115200,36646285,3930,3930,3930,3930,60
|
|
20241106,115100,36410485,3940,3940,3940,3940,0
|
|
20241106,115000,36410485,3940,3940,3940,3940,0
|
|
20241106,114900,36410485,3940,3940,3940,3940,0
|
|
20241106,114800,36410485,3940,3940,3940,3940,0
|
|
20241106,114700,36410485,3940,3940,3940,3940,0
|
|
20241106,114600,36410485,3940,3940,3940,3940,0
|
|
20241106,114500,36410485,3940,3940,3940,3940,0
|
|
20241106,114400,36410485,3940,3940,3940,3940,0
|
|
20241106,114300,36410485,3940,3940,3940,3940,0
|
|
20241106,114200,36410485,3940,3940,3940,3940,0
|
|
20241106,114100,36410485,3940,3940,3940,3940,0
|
|
20241106,114000,36410485,3940,3940,3940,3940,0
|
|
20241106,113900,36410485,3940,3940,3940,3940,0
|
|
20241106,113800,36410485,3940,3940,3940,3940,0
|
|
20241106,113700,36410485,3940,3940,3940,3940,0
|
|
20241106,113600,36410485,3940,3940,3940,3940,0
|
|
20241106,113500,36410485,3940,3940,3940,3940,0
|
|
20241106,113400,36410485,3940,3930,3940,3930,19
|
|
20241106,113300,36335795,3940,3940,3940,3940,2
|
|
20241106,113200,36327915,3940,3940,3940,3940,0
|
|
20241106,113100,36327915,3940,3940,3940,3940,0
|
|
20241106,113000,36327915,3940,3940,3940,3940,0
|
|
20241106,112900,36327915,3940,3935,3940,3935,42
|
|
20241106,112800,36162635,3940,3940,3940,3940,0
|
|
20241106,112700,36162635,3940,3940,3940,3940,0
|
|
20241106,112600,36162635,3940,3940,3940,3940,0
|
|
20241106,112500,36162635,3940,3940,3940,3940,0
|
|
20241106,112400,36162635,3940,3940,3940,3940,0
|
|
20241106,112300,36162635,3940,3935,3940,3935,22
|
|
20241106,112200,36076060,3935,3940,3940,3935,4
|
|
20241106,112100,36060310,3930,3930,3930,3930,71
|
|
20241106,112000,35781280,3935,3935,3935,3935,0
|
|
20241106,111900,35781280,3935,3935,3935,3935,0
|
|
20241106,111800,35781280,3935,3935,3935,3935,2
|
|
20241106,111700,35773410,3935,3935,3935,3935,14
|
|
20241106,111600,35718320,3940,3940,3940,3940,0
|
|
20241106,111500,35718320,3940,3940,3940,3940,0
|
|
20241106,111400,35718320,3940,3940,3940,3940,0
|
|
20241106,111300,35718320,3940,3940,3940,3940,0
|
|
20241106,111200,35718320,3940,3940,3940,3940,0
|
|
20241106,111100,35718320,3940,3940,3940,3940,0
|
|
20241106,111000,35718320,3940,3940,3940,3940,0
|
|
20241106,110900,35718320,3940,3940,3940,3940,5
|
|
20241106,110800,35698620,3935,3935,3935,3935,0
|
|
20241106,110700,35698620,3935,3935,3935,3935,0
|
|
20241106,110600,35698620,3935,3935,3935,3935,37
|
|
20241106,110500,35553025,3935,3935,3935,3935,1
|
|
20241106,110400,35549090,3930,3930,3930,3930,0
|
|
20241106,110300,35549090,3930,3930,3930,3930,529
|
|
20241106,110200,33470120,3930,3930,3930,3930,20
|
|
20241106,110100,33391520,3940,3940,3940,3940,0
|
|
20241106,110000,33391520,3940,3940,3940,3940,0
|
|
20241106,105900,33391520,3940,3935,3940,3935,10
|
|
20241106,105800,33352165,3935,3935,3935,3935,0
|
|
20241106,105700,33352165,3935,3930,3935,3930,11
|
|
20241106,105600,33308930,3930,3930,3930,3930,50
|
|
20241106,105500,33112430,3935,3935,3935,3935,0
|
|
20241106,105400,33112430,3935,3935,3935,3935,0
|
|
20241106,105300,33112430,3935,3935,3935,3935,0
|
|
20241106,105200,33112430,3935,3935,3935,3935,0
|
|
20241106,105100,33112430,3935,3935,3935,3935,90
|
|
20241106,105000,32758280,3930,3930,3930,3930,0
|
|
20241106,104900,32758280,3930,3930,3930,3930,0
|
|
20241106,104800,32758280,3930,3930,3930,3930,0
|
|
20241106,104700,32758280,3930,3930,3930,3930,16
|
|
20241106,104600,32695400,3940,3940,3940,3940,0
|
|
20241106,104500,32695400,3940,3940,3940,3940,2
|
|
20241106,104400,32687520,3935,3935,3935,3935,628
|
|
20241106,104300,30216340,3940,3940,3940,3940,0
|
|
20241106,104200,30216340,3940,3940,3940,3940,0
|
|
20241106,104100,30216340,3940,3940,3940,3940,10
|
|
20241106,104000,30176940,3940,3940,3940,3940,0
|
|
20241106,103900,30176940,3940,3940,3940,3940,0
|
|
20241106,103800,30176940,3940,3940,3940,3940,378
|
|
20241106,103700,28687620,3945,3945,3945,3945,0
|
|
20241106,103600,28687620,3945,3940,3945,3940,2
|
|
20241106,103500,28679735,3940,3940,3940,3940,0
|
|
20241106,103400,28679735,3940,3940,3940,3940,6
|
|
20241106,103300,28656095,3945,3945,3945,3945,0
|
|
20241106,103200,28656095,3945,3945,3945,3945,0
|
|
20241106,103100,28656095,3945,3945,3945,3945,1
|
|
20241106,103000,28652150,3945,3945,3945,3945,0
|
|
20241106,102900,28652150,3945,3945,3945,3945,0
|
|
20241106,102800,28652150,3945,3945,3945,3945,0
|
|
20241106,102700,28652150,3945,3945,3945,3945,0
|
|
20241106,102600,28652150,3945,3945,3945,3945,0
|
|
20241106,102500,28652150,3945,3945,3945,3945,0
|
|
20241106,102400,28652150,3945,3945,3945,3945,0
|
|
20241106,102300,28652150,3945,3945,3945,3945,0
|
|
20241106,102200,28652150,3945,3945,3945,3945,0
|
|
20241106,102100,28652150,3945,3945,3945,3945,0
|
|
20241106,102000,28652150,3945,3945,3945,3945,0
|
|
20241106,101900,28652150,3945,3945,3945,3945,0
|
|
20241106,101800,28652150,3945,3945,3945,3945,0
|
|
20241106,101700,28652150,3945,3945,3945,3945,0
|
|
20241106,101600,28652150,3945,3945,3945,3945,0
|
|
20241106,101500,28652150,3945,3945,3945,3945,1
|
|
20241106,101400,28648205,3945,3945,3945,3945,0
|
|
20241106,101300,28648205,3945,3945,3945,3945,0
|
|
20241106,101200,28648205,3945,3940,3945,3940,15
|
|
20241106,101100,28589100,3940,3940,3940,3940,0
|
|
20241106,101000,28589100,3940,3940,3940,3940,0
|
|
20241106,100900,28589100,3940,3940,3940,3940,0
|
|
20241106,100800,28589100,3940,3940,3940,3940,0
|
|
20241106,100700,28589100,3940,3940,3940,3940,1
|
|
20241106,100600,28585160,3940,3940,3940,3940,1
|
|
20241106,100500,28581220,3940,3940,3940,3940,5
|
|
20241106,100400,28561520,3940,3940,3940,3940,10
|
|
20241106,100300,28522120,3945,3945,3945,3945,3
|
|
20241106,100200,28510285,3935,3935,3935,3935,0
|
|
20241106,100100,28510285,3935,3935,3935,3935,0
|
|
20241106,100000,28510285,3935,3935,3935,3935,98
|
|
20241106,095900,28124655,3935,3935,3935,3935,0
|
|
20241106,095800,28124655,3935,3935,3935,3935,0
|
|
20241106,095700,28124655,3935,3935,3935,3935,0
|
|
20241106,095600,28124655,3935,3935,3935,3935,0
|
|
20241106,095500,28124655,3935,3935,3935,3935,0
|
|
20241106,095400,28124655,3935,3935,3935,3935,1
|
|
20241106,095300,28120720,3945,3940,3945,3940,19
|
|
20241106,095200,28045850,3940,3940,3940,3940,3
|
|
20241106,095100,28034030,3935,3935,3935,3935,0
|
|
20241106,095000,28034030,3935,3940,3940,3935,3
|
|
20241106,094900,28022220,3940,3940,3940,3940,0
|
|
20241106,094800,28022220,3940,3940,3940,3940,0
|
|
20241106,094700,28022220,3940,3930,3940,3930,149
|
|
20241106,094600,27435755,3935,3925,3935,3925,7
|
|
20241106,094500,27408270,3925,3925,3925,3925,48
|
|
20241106,094400,27219870,3930,3930,3930,3930,0
|
|
20241106,094300,27219870,3930,3930,3930,3930,0
|
|
20241106,094200,27219870,3930,3930,3930,3930,1
|
|
20241106,094100,27215940,3915,3915,3930,3915,26
|
|
20241106,094000,27114105,3920,3920,3920,3920,0
|
|
20241106,093900,27114105,3920,3930,3930,3920,160
|
|
20241106,093800,26486315,3935,3935,3935,3935,0
|
|
20241106,093700,26486315,3935,3935,3935,3935,1
|
|
20241106,093600,26482380,3935,3935,3935,3935,0
|
|
20241106,093500,26482380,3935,3935,3935,3935,4
|
|
20241106,093400,26466640,3935,3935,3935,3935,1
|
|
20241106,093300,26462705,3935,3935,3935,3935,1
|
|
20241106,093200,26458770,3935,3935,3935,3935,0
|
|
20241106,093100,26458770,3935,3935,3935,3935,1
|
|
20241106,093000,26454835,3925,3925,3925,3925,0
|
|
20241106,092900,26454835,3925,3930,3930,3925,2000
|
|
20241106,092800,18601975,3930,3925,3930,3925,501
|
|
20241106,092700,16635500,3925,3925,3925,3925,1
|
|
20241106,092600,16631575,3915,3915,3915,3915,22
|
|
20241106,092500,16545445,3915,3915,3915,3915,1
|
|
20241106,092400,16541530,3915,3915,3915,3915,0
|
|
20241106,092300,16541530,3915,3915,3915,3915,0
|
|
20241106,092200,16541530,3915,3915,3915,3915,0
|
|
20241106,092100,16541530,3915,3915,3915,3915,0
|
|
20241106,092000,16541530,3915,3915,3915,3915,11
|
|
20241106,091900,16498465,3910,3910,3910,3910,0
|
|
20241106,091800,16498465,3910,3910,3910,3910,4
|
|
20241106,091700,16482825,3910,3910,3910,3910,0
|
|
20241106,091600,16482825,3910,3910,3910,3910,0
|
|
20241106,091500,16482825,3910,3910,3910,3910,1
|
|
20241106,091400,16478915,3915,3915,3915,3915,0
|
|
20241106,091300,16478915,3915,3915,3915,3915,0
|
|
20241106,091200,16478915,3915,3920,3920,3915,100
|
|
20241106,091100,16087155,3945,3945,3945,3945,1
|
|
20241106,091000,16083210,3950,3950,3950,3950,0
|
|
20241106,090900,16083210,3950,3950,3950,3950,0
|
|
20241106,090800,16083210,3950,3950,3950,3950,0
|
|
20241106,090700,16083210,3950,3950,3950,3950,0
|
|
20241106,090600,16083210,3950,3950,3950,3950,0
|
|
20241106,090500,16083210,3950,3950,3950,3950,0
|
|
20241106,090400,16083210,3950,3950,3950,3950,0
|
|
20241106,090300,16083210,3950,3950,3950,3950,0
|
|
20241106,090200,16083210,3950,3950,3950,3950,0
|
|
20241106,090100,16083210,3950,3900,3950,3900,4005
|
|
20241106,090000,303670,3940,3880,3940,3880,78
|