660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,195700,64084540,3900,3900,3900,3900,157
|
|
20241107,195600,64084540,3900,3900,3900,3900,0
|
|
20241107,195500,64084540,3900,3900,3900,3900,0
|
|
20241107,195400,64084540,3900,3900,3900,3900,0
|
|
20241107,195300,64084540,3900,3900,3900,3900,0
|
|
20241107,195200,64084540,3900,3900,3900,3900,0
|
|
20241107,195100,64084540,3900,3900,3900,3900,0
|
|
20241107,195000,64084540,3900,3900,3900,3900,0
|
|
20241107,194900,64084540,3900,3900,3900,3900,0
|
|
20241107,194800,64084540,3900,3900,3900,3900,0
|
|
20241107,194700,64084540,3900,3900,3900,3900,0
|
|
20241107,194600,64084540,3900,3900,3900,3900,0
|
|
20241107,194500,64084540,3900,3900,3900,3900,0
|
|
20241107,194400,64084540,3900,3900,3900,3900,0
|
|
20241107,194300,64084540,3900,3900,3900,3900,0
|
|
20241107,194200,64084540,3900,3900,3900,3900,0
|
|
20241107,194100,64084540,3900,3900,3900,3900,0
|
|
20241107,194000,64084540,3900,3900,3900,3900,0
|
|
20241107,193900,64084540,3900,3900,3900,3900,0
|
|
20241107,193800,64084540,3900,3900,3900,3900,0
|
|
20241107,193700,64084540,3900,3900,3900,3900,0
|
|
20241107,193600,64084540,3900,3900,3900,3900,0
|
|
20241107,193500,64084540,3900,3900,3900,3900,0
|
|
20241107,193400,64084540,3900,3900,3900,3900,0
|
|
20241107,193300,64084540,3900,3900,3900,3900,0
|
|
20241107,193200,64084540,3900,3900,3900,3900,0
|
|
20241107,193100,64084540,3900,3900,3900,3900,0
|
|
20241107,193000,64084540,3900,3900,3900,3900,0
|
|
20241107,192900,64084540,3900,3900,3900,3900,0
|
|
20241107,192800,64084540,3900,3900,3900,3900,0
|
|
20241107,192700,64084540,3900,3900,3900,3900,157
|
|
20241107,192600,64084540,3900,3900,3900,3900,0
|
|
20241107,192500,64084540,3900,3900,3900,3900,0
|
|
20241107,192400,64084540,3900,3900,3900,3900,0
|
|
20241107,192300,64084540,3900,3900,3900,3900,0
|
|
20241107,192200,64084540,3900,3900,3900,3900,0
|
|
20241107,192100,64084540,3900,3900,3900,3900,0
|
|
20241107,192000,64084540,3900,3900,3900,3900,0
|
|
20241107,191900,64084540,3900,3900,3900,3900,0
|
|
20241107,191800,64084540,3900,3900,3900,3900,0
|
|
20241107,191700,64084540,3900,3900,3900,3900,0
|
|
20241107,191600,64084540,3900,3900,3900,3900,0
|
|
20241107,191500,64084540,3900,3900,3900,3900,0
|
|
20241107,191400,64084540,3900,3900,3900,3900,0
|
|
20241107,191300,64084540,3900,3900,3900,3900,0
|
|
20241107,191200,64084540,3900,3900,3900,3900,0
|
|
20241107,191100,64084540,3900,3900,3900,3900,0
|
|
20241107,191000,64084540,3900,3900,3900,3900,0
|
|
20241107,190900,64084540,3900,3900,3900,3900,0
|
|
20241107,190800,64084540,3900,3900,3900,3900,0
|
|
20241107,190700,64084540,3900,3900,3900,3900,0
|
|
20241107,190600,64084540,3900,3900,3900,3900,0
|
|
20241107,190500,64084540,3900,3900,3900,3900,0
|
|
20241107,190400,64084540,3900,3900,3900,3900,0
|
|
20241107,190300,64084540,3900,3900,3900,3900,0
|
|
20241107,190200,64084540,3900,3900,3900,3900,0
|
|
20241107,190100,64084540,3900,3900,3900,3900,0
|
|
20241107,190000,64084540,3900,3900,3900,3900,0
|
|
20241107,185900,64084540,3900,3900,3900,3900,0
|
|
20241107,185800,64084540,3900,3900,3900,3900,0
|
|
20241107,185700,64084540,3900,3900,3900,3900,157
|
|
20241107,185600,64084540,3900,3900,3900,3900,0
|
|
20241107,185500,64084540,3900,3900,3900,3900,0
|
|
20241107,185400,64084540,3900,3900,3900,3900,0
|
|
20241107,185300,64084540,3900,3900,3900,3900,0
|
|
20241107,185200,64084540,3900,3900,3900,3900,0
|
|
20241107,185100,64084540,3900,3900,3900,3900,0
|
|
20241107,185000,64084540,3900,3900,3900,3900,0
|
|
20241107,184900,64084540,3900,3900,3900,3900,0
|
|
20241107,184800,64084540,3900,3900,3900,3900,0
|
|
20241107,184700,64084540,3900,3900,3900,3900,0
|
|
20241107,184600,64084540,3900,3900,3900,3900,0
|
|
20241107,184500,64084540,3900,3900,3900,3900,0
|
|
20241107,184400,64084540,3900,3900,3900,3900,0
|
|
20241107,184300,64084540,3900,3900,3900,3900,0
|
|
20241107,184200,64084540,3900,3900,3900,3900,0
|
|
20241107,184100,64084540,3900,3900,3900,3900,0
|
|
20241107,184000,64084540,3900,3900,3900,3900,0
|
|
20241107,183900,64084540,3900,3900,3900,3900,0
|
|
20241107,183800,64084540,3900,3900,3900,3900,0
|
|
20241107,183700,64084540,3900,3900,3900,3900,0
|
|
20241107,183600,64084540,3900,3900,3900,3900,0
|
|
20241107,183500,64084540,3900,3900,3900,3900,0
|
|
20241107,183400,64084540,3900,3900,3900,3900,0
|
|
20241107,183300,64084540,3900,3900,3900,3900,0
|
|
20241107,183200,64084540,3900,3900,3900,3900,0
|
|
20241107,183100,64084540,3900,3900,3900,3900,0
|
|
20241107,183000,64084540,3900,3900,3900,3900,0
|
|
20241107,182900,64084540,3900,3900,3900,3900,0
|
|
20241107,182800,64084540,3900,3900,3900,3900,0
|
|
20241107,182700,64084540,3900,3900,3900,3900,157
|
|
20241107,182600,64084540,3900,3900,3900,3900,0
|
|
20241107,182500,64084540,3900,3900,3900,3900,0
|
|
20241107,182400,64084540,3900,3900,3900,3900,0
|
|
20241107,182300,64084540,3900,3900,3900,3900,0
|
|
20241107,182200,64084540,3900,3900,3900,3900,0
|
|
20241107,182100,64084540,3900,3900,3900,3900,0
|
|
20241107,182000,64084540,3900,3900,3900,3900,0
|
|
20241107,181900,64084540,3900,3900,3900,3900,0
|
|
20241107,181800,64084540,3900,3900,3900,3900,0
|
|
20241107,181700,64084540,3900,3900,3900,3900,0
|
|
20241107,181600,64084540,3900,3900,3900,3900,0
|
|
20241107,181500,64084540,3900,3900,3900,3900,0
|
|
20241107,181400,64084540,3900,3900,3900,3900,0
|
|
20241107,181300,64084540,3900,3900,3900,3900,0
|
|
20241107,181200,64084540,3900,3900,3900,3900,0
|
|
20241107,181100,64084540,3900,3900,3900,3900,0
|
|
20241107,181000,64084540,3900,3900,3900,3900,0
|
|
20241107,180900,64084540,3900,3900,3900,3900,0
|
|
20241107,180800,64084540,3900,3900,3900,3900,0
|
|
20241107,180700,64084540,3900,3900,3900,3900,0
|
|
20241107,180600,64084540,3900,3900,3900,3900,0
|
|
20241107,180500,64084540,3900,3900,3900,3900,0
|
|
20241107,180400,64084540,3900,3900,3900,3900,0
|
|
20241107,180300,64084540,3900,3900,3900,3900,0
|
|
20241107,180200,64084540,3900,3900,3900,3900,0
|
|
20241107,180100,64084540,3900,3900,3900,3900,0
|
|
20241107,180000,64084540,3900,3900,3900,3900,0
|
|
20241107,175900,64084540,3900,3900,3900,3900,0
|
|
20241107,175800,64084540,3900,3900,3900,3900,0
|
|
20241107,175700,64084540,3900,3900,3900,3900,157
|
|
20241107,175600,64084540,3900,3900,3900,3900,0
|
|
20241107,175500,64084540,3900,3900,3900,3900,0
|
|
20241107,175400,64084540,3900,3900,3900,3900,0
|
|
20241107,175300,64084540,3900,3900,3900,3900,0
|
|
20241107,175200,64084540,3900,3900,3900,3900,0
|
|
20241107,175100,64084540,3900,3900,3900,3900,0
|
|
20241107,175000,64084540,3900,3900,3900,3900,0
|
|
20241107,174900,64084540,3900,3900,3900,3900,0
|
|
20241107,174800,64084540,3900,3900,3900,3900,0
|
|
20241107,174700,64084540,3900,3900,3900,3900,0
|
|
20241107,174600,64084540,3900,3900,3900,3900,0
|
|
20241107,174500,64084540,3900,3900,3900,3900,0
|
|
20241107,174400,64084540,3900,3900,3900,3900,0
|
|
20241107,174300,64084540,3900,3900,3900,3900,0
|
|
20241107,174200,64084540,3900,3900,3900,3900,0
|
|
20241107,174100,64084540,3900,3900,3900,3900,0
|
|
20241107,174000,64084540,3900,3900,3900,3900,0
|
|
20241107,173900,64084540,3900,3900,3900,3900,0
|
|
20241107,173800,64084540,3900,3900,3900,3900,0
|
|
20241107,173700,64084540,3900,3900,3900,3900,0
|
|
20241107,173600,64084540,3900,3900,3900,3900,0
|
|
20241107,173500,64084540,3900,3900,3900,3900,0
|
|
20241107,173400,64084540,3900,3900,3900,3900,0
|
|
20241107,173300,64084540,3900,3900,3900,3900,0
|
|
20241107,173200,64084540,3900,3900,3900,3900,0
|
|
20241107,173100,64084540,3900,3900,3900,3900,0
|
|
20241107,173000,64084540,3900,3900,3900,3900,0
|
|
20241107,172900,64084540,3900,3900,3900,3900,0
|
|
20241107,172800,64084540,3900,3900,3900,3900,0
|
|
20241107,172700,64084540,3900,3900,3900,3900,157
|
|
20241107,172600,64084540,3900,3900,3900,3900,0
|
|
20241107,172500,64084540,3900,3900,3900,3900,0
|
|
20241107,172400,64084540,3900,3900,3900,3900,0
|
|
20241107,172300,64084540,3900,3900,3900,3900,0
|
|
20241107,172200,64084540,3900,3900,3900,3900,0
|
|
20241107,172100,64084540,3900,3900,3900,3900,0
|
|
20241107,172000,64084540,3900,3900,3900,3900,0
|
|
20241107,171900,64084540,3900,3900,3900,3900,0
|
|
20241107,171800,64084540,3900,3900,3900,3900,0
|
|
20241107,171700,64084540,3900,3900,3900,3900,0
|
|
20241107,171600,64084540,3900,3900,3900,3900,0
|
|
20241107,171500,64084540,3900,3900,3900,3900,0
|
|
20241107,171400,64084540,3900,3900,3900,3900,0
|
|
20241107,171300,64084540,3900,3900,3900,3900,0
|
|
20241107,171200,64084540,3900,3900,3900,3900,0
|
|
20241107,171100,64084540,3900,3900,3900,3900,0
|
|
20241107,171000,64084540,3900,3900,3900,3900,0
|
|
20241107,170900,64084540,3900,3900,3900,3900,0
|
|
20241107,170800,64084540,3900,3900,3900,3900,0
|
|
20241107,170700,64084540,3900,3900,3900,3900,0
|
|
20241107,170600,64084540,3900,3900,3900,3900,0
|
|
20241107,170500,64084540,3900,3900,3900,3900,0
|
|
20241107,170400,64084540,3900,3900,3900,3900,0
|
|
20241107,170300,64084540,3900,3900,3900,3900,0
|
|
20241107,170200,64084540,3900,3900,3900,3900,0
|
|
20241107,170100,64084540,3900,3900,3900,3900,0
|
|
20241107,170000,64084540,3900,3900,3900,3900,0
|
|
20241107,165900,64084540,3900,3900,3900,3900,0
|
|
20241107,165800,64084540,3900,3900,3900,3900,0
|
|
20241107,165700,64084540,3900,3900,3900,3900,157
|
|
20241107,165600,64084540,3900,3900,3900,3900,0
|
|
20241107,165500,64084540,3900,3900,3900,3900,0
|
|
20241107,165400,64084540,3900,3900,3900,3900,0
|
|
20241107,165300,64084540,3900,3900,3900,3900,0
|
|
20241107,165200,64084540,3900,3900,3900,3900,0
|
|
20241107,165100,64084540,3900,3900,3900,3900,0
|
|
20241107,165000,64084540,3900,3900,3900,3900,0
|
|
20241107,164900,64084540,3900,3900,3900,3900,0
|
|
20241107,164800,64084540,3900,3900,3900,3900,0
|
|
20241107,164700,64084540,3900,3900,3900,3900,0
|
|
20241107,164600,64084540,3900,3900,3900,3900,0
|
|
20241107,164500,64084540,3900,3900,3900,3900,0
|
|
20241107,164400,64084540,3900,3900,3900,3900,0
|
|
20241107,164300,64084540,3900,3900,3900,3900,0
|
|
20241107,164200,64084540,3900,3900,3900,3900,0
|
|
20241107,164100,64084540,3900,3900,3900,3900,0
|
|
20241107,164000,64084540,3900,3900,3900,3900,0
|
|
20241107,163900,64084540,3900,3900,3900,3900,0
|
|
20241107,163800,64084540,3900,3900,3900,3900,0
|
|
20241107,163700,64084540,3900,3900,3900,3900,0
|
|
20241107,163600,64084540,3900,3900,3900,3900,0
|
|
20241107,163500,64084540,3900,3900,3900,3900,0
|
|
20241107,163400,64084540,3900,3900,3900,3900,0
|
|
20241107,163300,64084540,3900,3900,3900,3900,0
|
|
20241107,163200,64084540,3900,3900,3900,3900,0
|
|
20241107,163100,64084540,3900,3900,3900,3900,0
|
|
20241107,163000,64084540,3900,3900,3900,3900,0
|
|
20241107,162900,64084540,3900,3900,3900,3900,0
|
|
20241107,162800,64084540,3900,3900,3900,3900,0
|
|
20241107,162700,64084540,3900,3900,3900,3900,157
|
|
20241107,162600,64084540,3900,3900,3900,3900,0
|
|
20241107,162500,64084540,3900,3900,3900,3900,0
|
|
20241107,162400,64084540,3900,3900,3900,3900,0
|
|
20241107,162300,64084540,3900,3900,3900,3900,0
|
|
20241107,162200,64084540,3900,3900,3900,3900,0
|
|
20241107,162100,64084540,3900,3900,3900,3900,0
|
|
20241107,162000,64084540,3900,3900,3900,3900,0
|
|
20241107,161900,64084540,3900,3900,3900,3900,0
|
|
20241107,161800,64084540,3900,3900,3900,3900,0
|
|
20241107,161700,64084540,3900,3900,3900,3900,0
|
|
20241107,161600,64084540,3900,3900,3900,3900,0
|
|
20241107,161500,64084540,3900,3900,3900,3900,0
|
|
20241107,161400,64084540,3900,3900,3900,3900,0
|
|
20241107,161300,64084540,3900,3900,3900,3900,0
|
|
20241107,161200,64084540,3900,3900,3900,3900,0
|
|
20241107,161100,64084540,3900,3900,3900,3900,0
|
|
20241107,161000,64084540,3900,3900,3900,3900,0
|
|
20241107,160900,64084540,3900,3900,3900,3900,0
|
|
20241107,160800,64084540,3900,3900,3900,3900,0
|
|
20241107,160700,64084540,3900,3900,3900,3900,0
|
|
20241107,160600,64084540,3900,3900,3900,3900,0
|
|
20241107,160500,64084540,3900,3900,3900,3900,0
|
|
20241107,160400,64084540,3900,3900,3900,3900,0
|
|
20241107,160300,64084540,3900,3900,3900,3900,0
|
|
20241107,160200,64084540,3900,3900,3900,3900,0
|
|
20241107,160100,64084540,3900,3900,3900,3900,0
|
|
20241107,160000,64084540,3900,3900,3900,3900,0
|
|
20241107,155900,64084540,3900,3900,3900,3900,0
|
|
20241107,155800,64084540,3900,3900,3900,3900,0
|
|
20241107,155700,64084540,3900,3900,3900,3900,157
|
|
20241107,155600,64084540,3900,3900,3900,3900,0
|
|
20241107,155500,64084540,3900,3900,3900,3900,0
|
|
20241107,155400,64084540,3900,3900,3900,3900,0
|
|
20241107,155300,64084540,3900,3900,3900,3900,0
|
|
20241107,155200,64084540,3900,3900,3900,3900,0
|
|
20241107,155100,64084540,3900,3900,3900,3900,0
|
|
20241107,155000,64084540,3900,3900,3900,3900,0
|
|
20241107,154900,64084540,3900,3900,3900,3900,0
|
|
20241107,154800,64084540,3900,3900,3900,3900,0
|
|
20241107,154700,64084540,3900,3900,3900,3900,0
|
|
20241107,154600,64084540,3900,3900,3900,3900,0
|
|
20241107,154500,64084540,3900,3900,3900,3900,0
|
|
20241107,154400,64084540,3900,3900,3900,3900,0
|
|
20241107,154300,64084540,3900,3900,3900,3900,0
|
|
20241107,154200,64084540,3900,3900,3900,3900,0
|
|
20241107,154100,64084540,3900,3900,3900,3900,0
|
|
20241107,154000,64084540,3900,3900,3900,3900,0
|
|
20241107,153900,64084540,3900,3900,3900,3900,0
|
|
20241107,153800,64084540,3900,3900,3900,3900,0
|
|
20241107,153700,64084540,3900,3900,3900,3900,0
|
|
20241107,153600,64084540,3900,3900,3900,3900,0
|
|
20241107,153500,64084540,3900,3900,3900,3900,0
|
|
20241107,153400,64084540,3900,3900,3900,3900,0
|
|
20241107,153300,64084540,3900,3900,3900,3900,0
|
|
20241107,153200,64084540,3900,3900,3900,3900,0
|
|
20241107,153100,64084540,3900,3900,3900,3900,0
|
|
20241107,153000,64084540,3900,3900,3900,3900,157
|
|
20241107,152900,63472240,3905,3905,3905,3905,0
|
|
20241107,152800,63472240,3905,3905,3905,3905,0
|
|
20241107,152700,63472240,3905,3905,3905,3905,0
|
|
20241107,152600,63472240,3905,3905,3905,3905,0
|
|
20241107,152500,63472240,3905,3905,3905,3905,0
|
|
20241107,152400,63472240,3905,3905,3905,3905,0
|
|
20241107,152300,63472240,3905,3905,3905,3905,0
|
|
20241107,152200,63472240,3905,3905,3905,3905,0
|
|
20241107,152100,63472240,3905,3905,3905,3905,0
|
|
20241107,152000,63472240,3905,3905,3905,3905,0
|
|
20241107,151900,63472240,3905,3890,3905,3890,38
|
|
20241107,151800,63324345,3900,3900,3900,3900,8
|
|
20241107,151700,63293145,3890,3890,3890,3890,0
|
|
20241107,151600,63293145,3890,3895,3895,3890,354
|
|
20241107,151500,61914525,3895,3895,3895,3895,0
|
|
20241107,151400,61914525,3895,3895,3895,3895,0
|
|
20241107,151300,61914525,3895,3895,3895,3895,0
|
|
20241107,151200,61914525,3895,3900,3900,3895,61
|
|
20241107,151100,61676920,3895,3895,3895,3895,34
|
|
20241107,151000,61544490,3900,3900,3900,3895,4033
|
|
20241107,150900,45815955,3900,3900,3900,3900,0
|
|
20241107,150800,45815955,3900,3900,3900,3900,0
|
|
20241107,150700,45815955,3900,3900,3900,3900,0
|
|
20241107,150600,45815955,3900,3900,3900,3900,17
|
|
20241107,150500,45749655,3905,3905,3905,3905,0
|
|
20241107,150400,45749655,3905,3905,3905,3905,0
|
|
20241107,150300,45749655,3905,3905,3905,3905,0
|
|
20241107,150200,45749655,3905,3905,3905,3905,0
|
|
20241107,150100,45749655,3905,3905,3905,3905,0
|
|
20241107,150000,45749655,3905,3905,3905,3905,3
|
|
20241107,145900,45737940,3905,3905,3905,3905,0
|
|
20241107,145800,45737940,3905,3905,3905,3905,3
|
|
20241107,145700,45726225,3905,3905,3905,3905,0
|
|
20241107,145600,45726225,3905,3905,3905,3905,0
|
|
20241107,145500,45726225,3905,3905,3905,3905,50
|
|
20241107,145400,45530975,3900,3900,3900,3900,0
|
|
20241107,145300,45530975,3900,3900,3900,3900,0
|
|
20241107,145200,45530975,3900,3900,3900,3900,0
|
|
20241107,145100,45530975,3900,3900,3900,3900,0
|
|
20241107,145000,45530975,3900,3900,3900,3900,11
|
|
20241107,144900,45488075,3905,3900,3905,3900,43
|
|
20241107,144800,45320370,3905,3905,3905,3905,1
|
|
20241107,144700,45316465,3905,3905,3905,3905,0
|
|
20241107,144600,45316465,3905,3905,3905,3905,22
|
|
20241107,144500,45230555,3905,3905,3905,3905,1
|
|
20241107,144400,45226650,3905,3905,3905,3905,2
|
|
20241107,144300,45218840,3905,3905,3905,3905,1
|
|
20241107,144200,45214935,3905,3905,3905,3905,30
|
|
20241107,144100,45097785,3905,3905,3905,3905,1
|
|
20241107,144000,45093880,3900,3900,3900,3900,19
|
|
20241107,143900,45019780,3905,3905,3905,3905,0
|
|
20241107,143800,45019780,3905,3905,3905,3905,1
|
|
20241107,143700,45015875,3905,3905,3905,3905,0
|
|
20241107,143600,45015875,3905,3905,3905,3905,0
|
|
20241107,143500,45015875,3905,3905,3905,3905,2
|
|
20241107,143400,45008065,3905,3905,3905,3905,0
|
|
20241107,143300,45008065,3905,3905,3905,3905,1
|
|
20241107,143200,45004160,3905,3905,3905,3905,1
|
|
20241107,143100,45000255,3905,3905,3905,3905,0
|
|
20241107,143000,45000255,3905,3905,3905,3905,0
|
|
20241107,142900,45000255,3905,3905,3905,3905,0
|
|
20241107,142800,45000255,3905,3905,3905,3905,0
|
|
20241107,142700,45000255,3905,3905,3905,3905,1
|
|
20241107,142600,44996350,3910,3910,3910,3910,0
|
|
20241107,142500,44996350,3910,3910,3910,3910,1
|
|
20241107,142400,44992440,3910,3910,3910,3910,0
|
|
20241107,142300,44992440,3910,3910,3910,3910,2
|
|
20241107,142200,44984620,3905,3905,3905,3905,2
|
|
20241107,142100,44976810,3910,3910,3910,3910,0
|
|
20241107,142000,44976810,3910,3910,3910,3910,49
|
|
20241107,141900,44785220,3910,3910,3910,3910,215
|
|
20241107,141800,43944570,3910,3910,3910,3910,1
|
|
20241107,141700,43940660,3905,3905,3905,3905,0
|
|
20241107,141600,43940660,3905,3905,3905,3905,80
|
|
20241107,141500,43628260,3910,3905,3910,3905,2
|
|
20241107,141400,43620445,3905,3905,3905,3905,0
|
|
20241107,141300,43620445,3905,3910,3910,3905,7
|
|
20241107,141200,43593105,3910,3910,3910,3910,0
|
|
20241107,141100,43593105,3910,3910,3910,3910,1
|
|
20241107,141000,43589195,3910,3910,3910,3910,2
|
|
20241107,140900,43581375,3910,3910,3910,3910,0
|
|
20241107,140800,43581375,3910,3910,3910,3910,0
|
|
20241107,140700,43581375,3910,3910,3910,3910,2
|
|
20241107,140600,43573555,3910,3910,3910,3910,1
|
|
20241107,140500,43569645,3910,3910,3910,3910,0
|
|
20241107,140400,43569645,3910,3910,3910,3910,1
|
|
20241107,140300,43565735,3910,3910,3910,3910,1
|
|
20241107,140200,43561825,3910,3910,3910,3910,0
|
|
20241107,140100,43561825,3910,3910,3910,3910,0
|
|
20241107,140000,43561825,3910,3910,3910,3910,0
|
|
20241107,135900,43561825,3910,3905,3910,3905,39
|
|
20241107,135800,43409520,3905,3905,3905,3905,1
|
|
20241107,135700,43405615,3905,3905,3905,3905,1
|
|
20241107,135600,43401710,3905,3905,3905,3905,0
|
|
20241107,135500,43401710,3905,3905,3905,3905,1
|
|
20241107,135400,43397805,3900,3900,3900,3900,0
|
|
20241107,135300,43397805,3900,3900,3900,3900,0
|
|
20241107,135200,43397805,3900,3900,3900,3900,114
|
|
20241107,135100,42953205,3910,3910,3910,3900,26
|
|
20241107,135000,42851785,3900,3905,3905,3900,147
|
|
20241107,134900,42278475,3910,3910,3910,3910,0
|
|
20241107,134800,42278475,3910,3910,3910,3910,0
|
|
20241107,134700,42278475,3910,3910,3910,3910,0
|
|
20241107,134600,42278475,3910,3910,3910,3910,1
|
|
20241107,134500,42274565,3910,3910,3910,3910,0
|
|
20241107,134400,42274565,3910,3910,3910,3910,1
|
|
20241107,134300,42270655,3910,3910,3910,3910,3
|
|
20241107,134200,42258925,3910,3910,3910,3910,0
|
|
20241107,134100,42258925,3910,3910,3910,3910,1
|
|
20241107,134000,42255015,3905,3905,3905,3905,28
|
|
20241107,133900,42145675,3905,3905,3905,3905,1
|
|
20241107,133800,42141770,3905,3905,3905,3905,0
|
|
20241107,133700,42141770,3905,3905,3905,3905,0
|
|
20241107,133600,42141770,3905,3905,3905,3905,0
|
|
20241107,133500,42141770,3905,3905,3905,3905,1
|
|
20241107,133400,42137865,3905,3905,3905,3905,0
|
|
20241107,133300,42137865,3905,3905,3905,3905,1
|
|
20241107,133200,42133960,3905,3905,3905,3905,0
|
|
20241107,133100,42133960,3905,3905,3905,3905,2
|
|
20241107,133000,42126150,3900,3900,3900,3900,0
|
|
20241107,132900,42126150,3900,3900,3900,3900,0
|
|
20241107,132800,42126150,3900,3900,3900,3900,0
|
|
20241107,132700,42126150,3900,3900,3900,3900,525
|
|
20241107,132600,40078650,3910,3910,3910,3910,1
|
|
20241107,132500,40074740,3910,3910,3910,3910,2
|
|
20241107,132400,40066920,3910,3905,3910,3905,30
|
|
20241107,132300,39949700,3905,3905,3905,3905,0
|
|
20241107,132200,39949700,3905,3905,3905,3905,1
|
|
20241107,132100,39945795,3905,3905,3905,3905,0
|
|
20241107,132000,39945795,3905,3905,3905,3905,0
|
|
20241107,131900,39945795,3905,3905,3905,3905,0
|
|
20241107,131800,39945795,3905,3905,3905,3905,0
|
|
20241107,131700,39945795,3905,3905,3905,3905,2
|
|
20241107,131600,39937985,3905,3905,3905,3905,0
|
|
20241107,131500,39937985,3905,3905,3905,3905,1
|
|
20241107,131400,39934080,3905,3905,3905,3905,0
|
|
20241107,131300,39934080,3905,3905,3905,3905,28
|
|
20241107,131200,39824740,3905,3905,3905,3905,0
|
|
20241107,131100,39824740,3905,3905,3905,3905,5
|
|
20241107,131000,39805215,3900,3910,3910,3900,35
|
|
20241107,130900,39668555,3910,3910,3910,3910,2
|
|
20241107,130800,39660735,3905,3905,3905,3905,0
|
|
20241107,130700,39660735,3905,3910,3910,3905,7
|
|
20241107,130600,39633395,3905,3905,3905,3905,0
|
|
20241107,130500,39633395,3905,3905,3905,3905,43
|
|
20241107,130400,39465480,3910,3910,3910,3910,0
|
|
20241107,130300,39465480,3910,3910,3910,3910,0
|
|
20241107,130200,39465480,3910,3910,3910,3910,1
|
|
20241107,130100,39461570,3910,3910,3910,3910,1
|
|
20241107,130000,39457660,3910,3910,3910,3910,1
|
|
20241107,125900,39453750,3905,3905,3905,3905,0
|
|
20241107,125800,39453750,3905,3905,3905,3905,0
|
|
20241107,125700,39453750,3905,3905,3905,3905,0
|
|
20241107,125600,39453750,3905,3905,3905,3905,0
|
|
20241107,125500,39453750,3905,3905,3905,3905,3
|
|
20241107,125400,39442035,3910,3910,3910,3910,2
|
|
20241107,125300,39434215,3910,3910,3910,3910,1
|
|
20241107,125200,39430305,3910,3910,3910,3910,1
|
|
20241107,125100,39426395,3905,3905,3905,3905,0
|
|
20241107,125000,39426395,3905,3905,3905,3905,501
|
|
20241107,124900,37469990,3905,3905,3905,3905,16
|
|
20241107,124800,37407510,3905,3905,3905,3905,0
|
|
20241107,124700,37407510,3905,3905,3905,3905,1
|
|
20241107,124600,37403605,3910,3910,3910,3910,0
|
|
20241107,124500,37403605,3910,3910,3910,3910,2
|
|
20241107,124400,37395785,3910,3910,3910,3910,0
|
|
20241107,124300,37395785,3910,3905,3910,3905,103
|
|
20241107,124200,36993555,3905,3905,3905,3905,0
|
|
20241107,124100,36993555,3905,3905,3905,3905,58
|
|
20241107,124000,36767065,3910,3910,3910,3910,1
|
|
20241107,123900,36763155,3905,3905,3905,3905,2
|
|
20241107,123800,36755345,3910,3910,3910,3910,1
|
|
20241107,123700,36751435,3910,3910,3910,3910,0
|
|
20241107,123600,36751435,3910,3910,3910,3910,1
|
|
20241107,123500,36747525,3910,3910,3910,3910,1
|
|
20241107,123400,36743615,3910,3910,3910,3910,0
|
|
20241107,123300,36743615,3910,3910,3910,3910,1
|
|
20241107,123200,36739705,3910,3910,3910,3910,0
|
|
20241107,123100,36739705,3910,3910,3910,3910,0
|
|
20241107,123000,36739705,3910,3910,3910,3910,1
|
|
20241107,122900,36735795,3910,3910,3910,3910,41
|
|
20241107,122800,36575485,3910,3910,3910,3910,0
|
|
20241107,122700,36575485,3910,3910,3910,3910,2
|
|
20241107,122600,36567665,3910,3910,3910,3910,1
|
|
20241107,122500,36563755,3910,3910,3910,3910,0
|
|
20241107,122400,36563755,3910,3910,3910,3910,0
|
|
20241107,122300,36563755,3910,3910,3910,3910,0
|
|
20241107,122200,36563755,3910,3910,3910,3910,0
|
|
20241107,122100,36563755,3910,3910,3910,3910,0
|
|
20241107,122000,36563755,3910,3910,3910,3910,1
|
|
20241107,121900,36559845,3910,3910,3910,3910,1
|
|
20241107,121800,36555935,3905,3905,3905,3905,1
|
|
20241107,121700,36552030,3895,3895,3895,3895,0
|
|
20241107,121600,36552030,3895,3895,3895,3895,0
|
|
20241107,121500,36552030,3895,3895,3895,3895,0
|
|
20241107,121400,36552030,3895,3895,3895,3895,0
|
|
20241107,121300,36552030,3895,3895,3895,3895,0
|
|
20241107,121200,36552030,3895,3895,3895,3895,0
|
|
20241107,121100,36552030,3895,3910,3910,3895,527
|
|
20241107,121000,34498960,3905,3895,3905,3895,739
|
|
20241107,120900,31616560,3895,3895,3895,3895,0
|
|
20241107,120800,31616560,3895,3900,3900,3895,213
|
|
20241107,120700,30786870,3900,3900,3900,3900,14
|
|
20241107,120600,30732270,3900,3900,3900,3900,1
|
|
20241107,120500,30728370,3900,3900,3900,3900,0
|
|
20241107,120400,30728370,3900,3900,3900,3900,1
|
|
20241107,120300,30724470,3900,3900,3900,3900,1
|
|
20241107,120200,30720570,3900,3900,3900,3900,0
|
|
20241107,120100,30720570,3900,3900,3900,3900,1
|
|
20241107,120000,30716670,3900,3900,3900,3900,0
|
|
20241107,115900,30716670,3900,3900,3900,3900,1
|
|
20241107,115800,30712770,3900,3900,3900,3900,1
|
|
20241107,115700,30708870,3900,3900,3900,3900,0
|
|
20241107,115600,30708870,3900,3900,3900,3900,0
|
|
20241107,115500,30708870,3900,3900,3900,3900,22
|
|
20241107,115400,30623070,3895,3895,3895,3895,0
|
|
20241107,115300,30623070,3895,3895,3895,3895,0
|
|
20241107,115200,30623070,3895,3905,3905,3895,257
|
|
20241107,115100,29621945,3905,3905,3905,3905,0
|
|
20241107,115000,29621945,3905,3905,3905,3905,1
|
|
20241107,114900,29618040,3905,3905,3905,3905,1
|
|
20241107,114800,29614135,3905,3905,3905,3905,0
|
|
20241107,114700,29614135,3905,3905,3905,3905,30
|
|
20241107,114600,29496985,3905,3905,3905,3905,0
|
|
20241107,114500,29496985,3905,3905,3905,3905,11
|
|
20241107,114400,29454030,3905,3905,3905,3905,0
|
|
20241107,114300,29454030,3905,3905,3905,3905,0
|
|
20241107,114200,29454030,3905,3905,3905,3905,16
|
|
20241107,114100,29391550,3905,3905,3905,3905,1
|
|
20241107,114000,29387645,3905,3905,3905,3905,0
|
|
20241107,113900,29387645,3905,3905,3905,3905,0
|
|
20241107,113800,29387645,3905,3905,3905,3905,10
|
|
20241107,113700,29348595,3905,3905,3905,3905,1
|
|
20241107,113600,29344690,3905,3905,3905,3905,1
|
|
20241107,113500,29340785,3900,3900,3900,3895,1536
|
|
20241107,113400,23350525,3895,3895,3895,3895,1
|
|
20241107,113300,23346630,3900,3895,3900,3895,100
|
|
20241107,113200,22957065,3900,3900,3900,3900,3
|
|
20241107,113100,22945365,3900,3900,3900,3900,0
|
|
20241107,113000,22945365,3900,3900,3900,3900,0
|
|
20241107,112900,22945365,3900,3900,3900,3900,1
|
|
20241107,112800,22941465,3900,3900,3900,3900,0
|
|
20241107,112700,22941465,3900,3900,3900,3895,126
|
|
20241107,112600,22450685,3895,3895,3895,3895,0
|
|
20241107,112500,22450685,3895,3895,3895,3895,281
|
|
20241107,112400,21356190,3895,3895,3895,3895,0
|
|
20241107,112300,21356190,3895,3895,3895,3895,124
|
|
20241107,112200,20873210,3900,3900,3900,3900,0
|
|
20241107,112100,20873210,3900,3900,3900,3900,2
|
|
20241107,112000,20865410,3900,3900,3900,3900,1
|
|
20241107,111900,20861510,3900,3900,3900,3900,0
|
|
20241107,111800,20861510,3900,3895,3900,3895,597
|
|
20241107,111700,18536180,3895,3895,3895,3895,0
|
|
20241107,111600,18536180,3895,3890,3895,3890,4
|
|
20241107,111500,18520610,3895,3895,3895,3895,0
|
|
20241107,111400,18520610,3895,3895,3895,3895,0
|
|
20241107,111300,18520610,3895,3895,3895,3895,2
|
|
20241107,111200,18512820,3895,3895,3895,3895,0
|
|
20241107,111100,18512820,3895,3895,3895,3895,0
|
|
20241107,111000,18512820,3895,3895,3895,3895,1
|
|
20241107,110900,18508925,3895,3895,3895,3895,1
|
|
20241107,110800,18505030,3895,3895,3895,3895,0
|
|
20241107,110700,18505030,3895,3895,3895,3895,0
|
|
20241107,110600,18505030,3895,3895,3895,3895,0
|
|
20241107,110500,18505030,3895,3895,3895,3895,1
|
|
20241107,110400,18501135,3895,3895,3895,3895,1
|
|
20241107,110300,18497240,3885,3885,3885,3885,0
|
|
20241107,110200,18497240,3885,3885,3885,3885,0
|
|
20241107,110100,18497240,3885,3885,3885,3885,0
|
|
20241107,110000,18497240,3885,3885,3885,3885,0
|
|
20241107,105900,18497240,3885,3885,3885,3885,0
|
|
20241107,105800,18497240,3885,3885,3885,3885,50
|
|
20241107,105700,18302990,3885,3885,3885,3885,1
|
|
20241107,105600,18299105,3885,3885,3885,3885,50
|
|
20241107,105500,18104855,3885,3885,3885,3885,2
|
|
20241107,105400,18097085,3885,3885,3885,3885,1
|
|
20241107,105300,18093200,3885,3885,3885,3885,0
|
|
20241107,105200,18093200,3885,3885,3885,3885,0
|
|
20241107,105100,18093200,3885,3885,3885,3885,0
|
|
20241107,105000,18093200,3885,3885,3885,3885,1
|
|
20241107,104900,18089315,3885,3885,3885,3885,1
|
|
20241107,104800,18085430,3885,3885,3885,3885,0
|
|
20241107,104700,18085430,3885,3885,3885,3885,1
|
|
20241107,104600,18081545,3885,3885,3885,3885,1
|
|
20241107,104500,18077660,3885,3885,3885,3885,1
|
|
20241107,104400,18073775,3885,3885,3885,3885,0
|
|
20241107,104300,18073775,3885,3885,3885,3885,0
|
|
20241107,104200,18073775,3885,3885,3885,3885,0
|
|
20241107,104100,18073775,3885,3885,3885,3885,1
|
|
20241107,104000,18069890,3885,3885,3885,3885,64
|
|
20241107,103900,17821250,3890,3890,3890,3890,1
|
|
20241107,103800,17817360,3890,3890,3890,3890,4
|
|
20241107,103700,17801800,3885,3890,3890,3885,185
|
|
20241107,103600,17083070,3890,3890,3890,3890,22
|
|
20241107,103500,16997490,3885,3885,3885,3885,0
|
|
20241107,103400,16997490,3885,3885,3885,3885,0
|
|
20241107,103300,16997490,3885,3885,3885,3885,254
|
|
20241107,103200,16010700,3885,3885,3885,3885,0
|
|
20241107,103100,16010700,3885,3885,3885,3880,260
|
|
20241107,103000,15000665,3885,3885,3885,3885,756
|
|
20241107,102900,12063605,3885,3885,3885,3885,1
|
|
20241107,102800,12059720,3880,3880,3880,3880,5
|
|
20241107,102700,12040320,3880,3880,3880,3880,0
|
|
20241107,102600,12040320,3880,3880,3880,3880,20
|
|
20241107,102500,11962720,3885,3885,3885,3885,1
|
|
20241107,102400,11958835,3885,3885,3885,3885,0
|
|
20241107,102300,11958835,3885,3885,3885,3885,1
|
|
20241107,102200,11954950,3885,3885,3885,3885,1
|
|
20241107,102100,11951065,3885,3885,3885,3885,1
|
|
20241107,102000,11947180,3885,3885,3885,3885,0
|
|
20241107,101900,11947180,3885,3885,3885,3885,0
|
|
20241107,101800,11947180,3885,3885,3885,3885,3
|
|
20241107,101700,11935525,3885,3885,3885,3885,0
|
|
20241107,101600,11935525,3885,3885,3885,3885,1
|
|
20241107,101500,11931640,3885,3885,3885,3885,3
|
|
20241107,101400,11919985,3885,3885,3885,3885,1
|
|
20241107,101300,11916100,3880,3880,3880,3880,55
|
|
20241107,101200,11702700,3870,3880,3880,3870,78
|
|
20241107,101100,11400500,3880,3880,3880,3880,0
|
|
20241107,101000,11400500,3880,3880,3880,3880,0
|
|
20241107,100900,11400500,3880,3885,3885,3880,169
|
|
20241107,100800,10744775,3885,3885,3885,3885,1
|
|
20241107,100700,10740890,3885,3885,3885,3885,10
|
|
20241107,100600,10702040,3885,3885,3885,3885,1
|
|
20241107,100500,10698155,3885,3885,3885,3885,0
|
|
20241107,100400,10698155,3885,3890,3890,3885,2
|
|
20241107,100300,10690380,3890,3895,3895,3890,22
|
|
20241107,100200,10604790,3875,3875,3875,3875,0
|
|
20241107,100100,10604790,3875,3875,3875,3875,0
|
|
20241107,100000,10604790,3875,3875,3875,3875,218
|
|
20241107,095900,9760040,3880,3895,3895,3880,372
|
|
20241107,095800,8316555,3895,3895,3895,3895,0
|
|
20241107,095700,8316555,3895,3895,3895,3895,1
|
|
20241107,095600,8312660,3895,3895,3895,3895,1
|
|
20241107,095500,8308765,3895,3895,3895,3895,0
|
|
20241107,095400,8308765,3895,3895,3895,3895,0
|
|
20241107,095300,8308765,3895,3895,3895,3895,0
|
|
20241107,095200,8308765,3895,3895,3895,3895,1
|
|
20241107,095100,8304870,3895,3895,3895,3895,1
|
|
20241107,095000,8300975,3895,3895,3895,3895,0
|
|
20241107,094900,8300975,3895,3895,3895,3895,0
|
|
20241107,094800,8300975,3895,3895,3895,3895,1
|
|
20241107,094700,8297080,3895,3895,3895,3895,1
|
|
20241107,094600,8293185,3895,3895,3895,3895,0
|
|
20241107,094500,8293185,3895,3895,3895,3895,0
|
|
20241107,094400,8293185,3895,3895,3895,3895,0
|
|
20241107,094300,8293185,3895,3895,3895,3895,0
|
|
20241107,094200,8293185,3895,3895,3895,3895,1
|
|
20241107,094100,8289290,3895,3895,3895,3895,1
|
|
20241107,094000,8285395,3895,3895,3895,3895,1
|
|
20241107,093900,8281500,3895,3895,3895,3895,0
|
|
20241107,093800,8281500,3895,3895,3895,3895,0
|
|
20241107,093700,8281500,3895,3895,3895,3895,1
|
|
20241107,093600,8277605,3895,3895,3895,3895,0
|
|
20241107,093500,8277605,3895,3895,3895,3895,6
|
|
20241107,093400,8254235,3895,3895,3895,3895,2
|
|
20241107,093300,8246445,3900,3900,3900,3900,1
|
|
20241107,093200,8242545,3900,3900,3900,3900,0
|
|
20241107,093100,8242545,3900,3900,3900,3900,0
|
|
20241107,093000,8242545,3900,3900,3900,3900,0
|
|
20241107,092900,8242545,3900,3900,3900,3900,0
|
|
20241107,092800,8242545,3900,3900,3900,3900,0
|
|
20241107,092700,8242545,3900,3900,3900,3900,0
|
|
20241107,092600,8242545,3900,3900,3900,3900,1
|
|
20241107,092500,8238645,3900,3900,3900,3900,0
|
|
20241107,092400,8238645,3900,3900,3900,3900,0
|
|
20241107,092300,8238645,3900,3900,3900,3900,0
|
|
20241107,092200,8238645,3900,3900,3900,3900,0
|
|
20241107,092100,8238645,3900,3900,3900,3900,140
|
|
20241107,092000,7692645,3900,3895,3900,3885,460
|
|
20241107,091900,5903400,3895,3895,3895,3895,0
|
|
20241107,091800,5903400,3895,3890,3905,3890,404
|
|
20241107,091700,4328425,3900,3900,3900,3900,0
|
|
20241107,091600,4328425,3900,3900,3900,3900,0
|
|
20241107,091500,4328425,3900,3900,3900,3900,0
|
|
20241107,091400,4328425,3900,3900,3900,3900,2
|
|
20241107,091300,4320625,3895,3895,3895,3895,47
|
|
20241107,091200,4137560,3900,3900,3900,3900,2
|
|
20241107,091100,4129760,3905,3905,3905,3905,0
|
|
20241107,091000,4129760,3905,3905,3905,3905,1
|
|
20241107,090900,4125855,3890,3890,3890,3890,0
|
|
20241107,090800,4125855,3890,3890,3890,3890,1
|
|
20241107,090700,4121965,3890,3915,3915,3890,52
|
|
20241107,090600,3918410,3920,3920,3920,3920,0
|
|
20241107,090500,3918410,3920,3920,3920,3920,0
|
|
20241107,090400,3918410,3920,3920,3920,3920,73
|
|
20241107,090300,3632250,3875,3920,3920,3875,6
|
|
20241107,090200,3608955,3920,3925,3925,3920,522
|
|
20241107,090100,1562505,3925,3895,3930,3895,31
|
|
20241107,090000,1441150,3895,3895,3895,3895,370
|