692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,202900,83566720,3765,3765,3765,3765,474
|
|
20241104,202800,83566720,3765,3765,3765,3765,0
|
|
20241104,202700,83566720,3765,3765,3765,3765,0
|
|
20241104,202600,83566720,3765,3765,3765,3765,0
|
|
20241104,202500,83566720,3765,3765,3765,3765,0
|
|
20241104,202400,83566720,3765,3765,3765,3765,0
|
|
20241104,202300,83566720,3765,3765,3765,3765,0
|
|
20241104,202200,83566720,3765,3765,3765,3765,0
|
|
20241104,202100,83566720,3765,3765,3765,3765,0
|
|
20241104,202000,83566720,3765,3765,3765,3765,0
|
|
20241104,201900,83566720,3765,3765,3765,3765,0
|
|
20241104,201800,83566720,3765,3765,3765,3765,0
|
|
20241104,201700,83566720,3765,3765,3765,3765,0
|
|
20241104,201600,83566720,3765,3765,3765,3765,0
|
|
20241104,201500,83566720,3765,3765,3765,3765,0
|
|
20241104,201400,83566720,3765,3765,3765,3765,0
|
|
20241104,201300,83566720,3765,3765,3765,3765,0
|
|
20241104,201200,83566720,3765,3765,3765,3765,0
|
|
20241104,201100,83566720,3765,3765,3765,3765,0
|
|
20241104,201000,83566720,3765,3765,3765,3765,0
|
|
20241104,200900,83566720,3765,3765,3765,3765,0
|
|
20241104,200800,83566720,3765,3765,3765,3765,0
|
|
20241104,200700,83566720,3765,3765,3765,3765,0
|
|
20241104,200600,83566720,3765,3765,3765,3765,0
|
|
20241104,200500,83566720,3765,3765,3765,3765,0
|
|
20241104,200400,83566720,3765,3765,3765,3765,0
|
|
20241104,200300,83566720,3765,3765,3765,3765,0
|
|
20241104,200200,83566720,3765,3765,3765,3765,0
|
|
20241104,200100,83566720,3765,3765,3765,3765,0
|
|
20241104,200000,83566720,3765,3765,3765,3765,0
|
|
20241104,195900,83566720,3765,3765,3765,3765,474
|
|
20241104,195800,83566720,3765,3765,3765,3765,0
|
|
20241104,195700,83566720,3765,3765,3765,3765,0
|
|
20241104,195600,83566720,3765,3765,3765,3765,0
|
|
20241104,195500,83566720,3765,3765,3765,3765,0
|
|
20241104,195400,83566720,3765,3765,3765,3765,0
|
|
20241104,195300,83566720,3765,3765,3765,3765,0
|
|
20241104,195200,83566720,3765,3765,3765,3765,0
|
|
20241104,195100,83566720,3765,3765,3765,3765,0
|
|
20241104,195000,83566720,3765,3765,3765,3765,0
|
|
20241104,194900,83566720,3765,3765,3765,3765,0
|
|
20241104,194800,83566720,3765,3765,3765,3765,0
|
|
20241104,194700,83566720,3765,3765,3765,3765,0
|
|
20241104,194600,83566720,3765,3765,3765,3765,0
|
|
20241104,194500,83566720,3765,3765,3765,3765,0
|
|
20241104,194400,83566720,3765,3765,3765,3765,0
|
|
20241104,194300,83566720,3765,3765,3765,3765,0
|
|
20241104,194200,83566720,3765,3765,3765,3765,0
|
|
20241104,194100,83566720,3765,3765,3765,3765,0
|
|
20241104,194000,83566720,3765,3765,3765,3765,0
|
|
20241104,193900,83566720,3765,3765,3765,3765,0
|
|
20241104,193800,83566720,3765,3765,3765,3765,0
|
|
20241104,193700,83566720,3765,3765,3765,3765,0
|
|
20241104,193600,83566720,3765,3765,3765,3765,0
|
|
20241104,193500,83566720,3765,3765,3765,3765,0
|
|
20241104,193400,83566720,3765,3765,3765,3765,0
|
|
20241104,193300,83566720,3765,3765,3765,3765,0
|
|
20241104,193200,83566720,3765,3765,3765,3765,0
|
|
20241104,193100,83566720,3765,3765,3765,3765,0
|
|
20241104,193000,83566720,3765,3765,3765,3765,0
|
|
20241104,192900,83566720,3765,3765,3765,3765,474
|
|
20241104,192800,83566720,3765,3765,3765,3765,0
|
|
20241104,192700,83566720,3765,3765,3765,3765,0
|
|
20241104,192600,83566720,3765,3765,3765,3765,0
|
|
20241104,192500,83566720,3765,3765,3765,3765,0
|
|
20241104,192400,83566720,3765,3765,3765,3765,0
|
|
20241104,192300,83566720,3765,3765,3765,3765,0
|
|
20241104,192200,83566720,3765,3765,3765,3765,0
|
|
20241104,192100,83566720,3765,3765,3765,3765,0
|
|
20241104,192000,83566720,3765,3765,3765,3765,0
|
|
20241104,191900,83566720,3765,3765,3765,3765,0
|
|
20241104,191800,83566720,3765,3765,3765,3765,0
|
|
20241104,191700,83566720,3765,3765,3765,3765,0
|
|
20241104,191600,83566720,3765,3765,3765,3765,0
|
|
20241104,191500,83566720,3765,3765,3765,3765,0
|
|
20241104,191400,83566720,3765,3765,3765,3765,0
|
|
20241104,191300,83566720,3765,3765,3765,3765,0
|
|
20241104,191200,83566720,3765,3765,3765,3765,0
|
|
20241104,191100,83566720,3765,3765,3765,3765,0
|
|
20241104,191000,83566720,3765,3765,3765,3765,0
|
|
20241104,190900,83566720,3765,3765,3765,3765,0
|
|
20241104,190800,83566720,3765,3765,3765,3765,0
|
|
20241104,190700,83566720,3765,3765,3765,3765,0
|
|
20241104,190600,83566720,3765,3765,3765,3765,0
|
|
20241104,190500,83566720,3765,3765,3765,3765,0
|
|
20241104,190400,83566720,3765,3765,3765,3765,0
|
|
20241104,190300,83566720,3765,3765,3765,3765,0
|
|
20241104,190200,83566720,3765,3765,3765,3765,0
|
|
20241104,190100,83566720,3765,3765,3765,3765,0
|
|
20241104,190000,83566720,3765,3765,3765,3765,0
|
|
20241104,185900,83566720,3765,3765,3765,3765,474
|
|
20241104,185800,83566720,3765,3765,3765,3765,0
|
|
20241104,185700,83566720,3765,3765,3765,3765,0
|
|
20241104,185600,83566720,3765,3765,3765,3765,0
|
|
20241104,185500,83566720,3765,3765,3765,3765,0
|
|
20241104,185400,83566720,3765,3765,3765,3765,0
|
|
20241104,185300,83566720,3765,3765,3765,3765,0
|
|
20241104,185200,83566720,3765,3765,3765,3765,0
|
|
20241104,185100,83566720,3765,3765,3765,3765,0
|
|
20241104,185000,83566720,3765,3765,3765,3765,0
|
|
20241104,184900,83566720,3765,3765,3765,3765,0
|
|
20241104,184800,83566720,3765,3765,3765,3765,0
|
|
20241104,184700,83566720,3765,3765,3765,3765,0
|
|
20241104,184600,83566720,3765,3765,3765,3765,0
|
|
20241104,184500,83566720,3765,3765,3765,3765,0
|
|
20241104,184400,83566720,3765,3765,3765,3765,0
|
|
20241104,184300,83566720,3765,3765,3765,3765,0
|
|
20241104,184200,83566720,3765,3765,3765,3765,0
|
|
20241104,184100,83566720,3765,3765,3765,3765,0
|
|
20241104,184000,83566720,3765,3765,3765,3765,0
|
|
20241104,183900,83566720,3765,3765,3765,3765,0
|
|
20241104,183800,83566720,3765,3765,3765,3765,0
|
|
20241104,183700,83566720,3765,3765,3765,3765,0
|
|
20241104,183600,83566720,3765,3765,3765,3765,0
|
|
20241104,183500,83566720,3765,3765,3765,3765,0
|
|
20241104,183400,83566720,3765,3765,3765,3765,0
|
|
20241104,183300,83566720,3765,3765,3765,3765,0
|
|
20241104,183200,83566720,3765,3765,3765,3765,0
|
|
20241104,183100,83566720,3765,3765,3765,3765,0
|
|
20241104,183000,83566720,3765,3765,3765,3765,0
|
|
20241104,182900,83566720,3765,3765,3765,3765,474
|
|
20241104,182800,83566720,3765,3765,3765,3765,0
|
|
20241104,182700,83566720,3765,3765,3765,3765,0
|
|
20241104,182600,83566720,3765,3765,3765,3765,0
|
|
20241104,182500,83566720,3765,3765,3765,3765,0
|
|
20241104,182400,83566720,3765,3765,3765,3765,0
|
|
20241104,182300,83566720,3765,3765,3765,3765,0
|
|
20241104,182200,83566720,3765,3765,3765,3765,0
|
|
20241104,182100,83566720,3765,3765,3765,3765,0
|
|
20241104,182000,83566720,3765,3765,3765,3765,0
|
|
20241104,181900,83566720,3765,3765,3765,3765,0
|
|
20241104,181800,83566720,3765,3765,3765,3765,0
|
|
20241104,181700,83566720,3765,3765,3765,3765,0
|
|
20241104,181600,83566720,3765,3765,3765,3765,0
|
|
20241104,181500,83566720,3765,3765,3765,3765,0
|
|
20241104,181400,83566720,3765,3765,3765,3765,0
|
|
20241104,181300,83566720,3765,3765,3765,3765,0
|
|
20241104,181200,83566720,3765,3765,3765,3765,0
|
|
20241104,181100,83566720,3765,3765,3765,3765,0
|
|
20241104,181000,83566720,3765,3765,3765,3765,0
|
|
20241104,180900,83566720,3765,3765,3765,3765,0
|
|
20241104,180800,83566720,3765,3765,3765,3765,0
|
|
20241104,180700,83566720,3765,3765,3765,3765,0
|
|
20241104,180600,83566720,3765,3765,3765,3765,0
|
|
20241104,180500,83566720,3765,3765,3765,3765,0
|
|
20241104,180400,83566720,3765,3765,3765,3765,0
|
|
20241104,180300,83566720,3765,3765,3765,3765,0
|
|
20241104,180200,83566720,3765,3765,3765,3765,0
|
|
20241104,180100,83566720,3765,3765,3765,3765,0
|
|
20241104,180000,83566720,3765,3765,3765,3765,0
|
|
20241104,175900,83566720,3765,3765,3765,3765,474
|
|
20241104,175800,83566720,3765,3765,3765,3765,0
|
|
20241104,175700,83566720,3765,3765,3765,3765,0
|
|
20241104,175600,83566720,3765,3765,3765,3765,0
|
|
20241104,175500,83566720,3765,3765,3765,3765,0
|
|
20241104,175400,83566720,3765,3765,3765,3765,0
|
|
20241104,175300,83566720,3765,3765,3765,3765,0
|
|
20241104,175200,83566720,3765,3765,3765,3765,0
|
|
20241104,175100,83566720,3765,3765,3765,3765,0
|
|
20241104,175000,83566720,3765,3765,3765,3765,0
|
|
20241104,174900,83566720,3765,3765,3765,3765,0
|
|
20241104,174800,83566720,3765,3765,3765,3765,0
|
|
20241104,174700,83566720,3765,3765,3765,3765,0
|
|
20241104,174600,83566720,3765,3765,3765,3765,0
|
|
20241104,174500,83566720,3765,3765,3765,3765,0
|
|
20241104,174400,83566720,3765,3765,3765,3765,0
|
|
20241104,174300,83566720,3765,3765,3765,3765,0
|
|
20241104,174200,83566720,3765,3765,3765,3765,0
|
|
20241104,174100,83566720,3765,3765,3765,3765,0
|
|
20241104,174000,83566720,3765,3765,3765,3765,0
|
|
20241104,173900,83566720,3765,3765,3765,3765,0
|
|
20241104,173800,83566720,3765,3765,3765,3765,0
|
|
20241104,173700,83566720,3765,3765,3765,3765,0
|
|
20241104,173600,83566720,3765,3765,3765,3765,0
|
|
20241104,173500,83566720,3765,3765,3765,3765,0
|
|
20241104,173400,83566720,3765,3765,3765,3765,0
|
|
20241104,173300,83566720,3765,3765,3765,3765,0
|
|
20241104,173200,83566720,3765,3765,3765,3765,0
|
|
20241104,173100,83566720,3765,3765,3765,3765,0
|
|
20241104,173000,83566720,3765,3765,3765,3765,0
|
|
20241104,172900,83566720,3765,3765,3765,3765,474
|
|
20241104,172800,83566720,3765,3765,3765,3765,0
|
|
20241104,172700,83566720,3765,3765,3765,3765,0
|
|
20241104,172600,83566720,3765,3765,3765,3765,0
|
|
20241104,172500,83566720,3765,3765,3765,3765,0
|
|
20241104,172400,83566720,3765,3765,3765,3765,0
|
|
20241104,172300,83566720,3765,3765,3765,3765,0
|
|
20241104,172200,83566720,3765,3765,3765,3765,0
|
|
20241104,172100,83566720,3765,3765,3765,3765,0
|
|
20241104,172000,83566720,3765,3765,3765,3765,0
|
|
20241104,171900,83566720,3765,3765,3765,3765,0
|
|
20241104,171800,83566720,3765,3765,3765,3765,0
|
|
20241104,171700,83566720,3765,3765,3765,3765,0
|
|
20241104,171600,83566720,3765,3765,3765,3765,0
|
|
20241104,171500,83566720,3765,3765,3765,3765,0
|
|
20241104,171400,83566720,3765,3765,3765,3765,0
|
|
20241104,171300,83566720,3765,3765,3765,3765,0
|
|
20241104,171200,83566720,3765,3765,3765,3765,0
|
|
20241104,171100,83566720,3765,3765,3765,3765,0
|
|
20241104,171000,83566720,3765,3765,3765,3765,0
|
|
20241104,170900,83566720,3765,3765,3765,3765,0
|
|
20241104,170800,83566720,3765,3765,3765,3765,0
|
|
20241104,170700,83566720,3765,3765,3765,3765,0
|
|
20241104,170600,83566720,3765,3765,3765,3765,0
|
|
20241104,170500,83566720,3765,3765,3765,3765,0
|
|
20241104,170400,83566720,3765,3765,3765,3765,0
|
|
20241104,170300,83566720,3765,3765,3765,3765,0
|
|
20241104,170200,83566720,3765,3765,3765,3765,0
|
|
20241104,170100,83566720,3765,3765,3765,3765,0
|
|
20241104,170000,83566720,3765,3765,3765,3765,0
|
|
20241104,165900,83566720,3765,3765,3765,3765,474
|
|
20241104,165800,83566720,3765,3765,3765,3765,0
|
|
20241104,165700,83566720,3765,3765,3765,3765,0
|
|
20241104,165600,83566720,3765,3765,3765,3765,0
|
|
20241104,165500,83566720,3765,3765,3765,3765,0
|
|
20241104,165400,83566720,3765,3765,3765,3765,0
|
|
20241104,165300,83566720,3765,3765,3765,3765,0
|
|
20241104,165200,83566720,3765,3765,3765,3765,0
|
|
20241104,165100,83566720,3765,3765,3765,3765,0
|
|
20241104,165000,83566720,3765,3765,3765,3765,0
|
|
20241104,164900,83566720,3765,3765,3765,3765,0
|
|
20241104,164800,83566720,3765,3765,3765,3765,0
|
|
20241104,164700,83566720,3765,3765,3765,3765,0
|
|
20241104,164600,83566720,3765,3765,3765,3765,0
|
|
20241104,164500,83566720,3765,3765,3765,3765,0
|
|
20241104,164400,83566720,3765,3765,3765,3765,0
|
|
20241104,164300,83566720,3765,3765,3765,3765,0
|
|
20241104,164200,83566720,3765,3765,3765,3765,0
|
|
20241104,164100,83566720,3765,3765,3765,3765,0
|
|
20241104,164000,83566720,3765,3765,3765,3765,0
|
|
20241104,163900,83566720,3765,3765,3765,3765,0
|
|
20241104,163800,83566720,3765,3765,3765,3765,0
|
|
20241104,163700,83566720,3765,3765,3765,3765,0
|
|
20241104,163600,83566720,3765,3765,3765,3765,0
|
|
20241104,163500,83566720,3765,3765,3765,3765,0
|
|
20241104,163400,83566720,3765,3765,3765,3765,0
|
|
20241104,163300,83566720,3765,3765,3765,3765,0
|
|
20241104,163200,83566720,3765,3765,3765,3765,0
|
|
20241104,163100,83566720,3765,3765,3765,3765,0
|
|
20241104,163000,83566720,3765,3765,3765,3765,0
|
|
20241104,162900,83566720,3765,3765,3765,3765,474
|
|
20241104,162800,83566720,3765,3765,3765,3765,0
|
|
20241104,162700,83566720,3765,3765,3765,3765,0
|
|
20241104,162600,83566720,3765,3765,3765,3765,0
|
|
20241104,162500,83566720,3765,3765,3765,3765,0
|
|
20241104,162400,83566720,3765,3765,3765,3765,0
|
|
20241104,162300,83566720,3765,3765,3765,3765,0
|
|
20241104,162200,83566720,3765,3765,3765,3765,0
|
|
20241104,162100,83566720,3765,3765,3765,3765,0
|
|
20241104,162000,83566720,3765,3765,3765,3765,0
|
|
20241104,161900,83566720,3765,3765,3765,3765,0
|
|
20241104,161800,83566720,3765,3765,3765,3765,0
|
|
20241104,161700,83566720,3765,3765,3765,3765,0
|
|
20241104,161600,83566720,3765,3765,3765,3765,0
|
|
20241104,161500,83566720,3765,3765,3765,3765,0
|
|
20241104,161400,83566720,3765,3765,3765,3765,0
|
|
20241104,161300,83566720,3765,3765,3765,3765,0
|
|
20241104,161200,83566720,3765,3765,3765,3765,0
|
|
20241104,161100,83566720,3765,3765,3765,3765,0
|
|
20241104,161000,83566720,3765,3765,3765,3765,0
|
|
20241104,160900,83566720,3765,3765,3765,3765,0
|
|
20241104,160800,83566720,3765,3765,3765,3765,0
|
|
20241104,160700,83566720,3765,3765,3765,3765,0
|
|
20241104,160600,83566720,3765,3765,3765,3765,0
|
|
20241104,160500,83566720,3765,3765,3765,3765,0
|
|
20241104,160400,83566720,3765,3765,3765,3765,0
|
|
20241104,160300,83566720,3765,3765,3765,3765,0
|
|
20241104,160200,83566720,3765,3765,3765,3765,0
|
|
20241104,160100,83566720,3765,3765,3765,3765,0
|
|
20241104,160000,83566720,3765,3765,3765,3765,0
|
|
20241104,155900,83566720,3765,3765,3765,3765,474
|
|
20241104,155800,83566720,3765,3765,3765,3765,0
|
|
20241104,155700,83566720,3765,3765,3765,3765,0
|
|
20241104,155600,83566720,3765,3765,3765,3765,0
|
|
20241104,155500,83566720,3765,3765,3765,3765,0
|
|
20241104,155400,83566720,3765,3765,3765,3765,0
|
|
20241104,155300,83566720,3765,3765,3765,3765,0
|
|
20241104,155200,83566720,3765,3765,3765,3765,0
|
|
20241104,155100,83566720,3765,3765,3765,3765,0
|
|
20241104,155000,83566720,3765,3765,3765,3765,0
|
|
20241104,154900,83566720,3765,3765,3765,3765,0
|
|
20241104,154800,83566720,3765,3765,3765,3765,0
|
|
20241104,154700,83566720,3765,3765,3765,3765,0
|
|
20241104,154600,83566720,3765,3765,3765,3765,0
|
|
20241104,154500,83566720,3765,3765,3765,3765,0
|
|
20241104,154400,83566720,3765,3765,3765,3765,0
|
|
20241104,154300,83566720,3765,3765,3765,3765,0
|
|
20241104,154200,83566720,3765,3765,3765,3765,0
|
|
20241104,154100,83566720,3765,3765,3765,3765,0
|
|
20241104,154000,83566720,3765,3765,3765,3765,0
|
|
20241104,153900,83566720,3765,3765,3765,3765,0
|
|
20241104,153800,83566720,3765,3765,3765,3765,0
|
|
20241104,153700,83566720,3765,3765,3765,3765,0
|
|
20241104,153600,83566720,3765,3765,3765,3765,0
|
|
20241104,153500,83566720,3765,3765,3765,3765,0
|
|
20241104,153400,83566720,3765,3765,3765,3765,0
|
|
20241104,153300,83566720,3765,3765,3765,3765,0
|
|
20241104,153200,83566720,3765,3765,3765,3765,0
|
|
20241104,153100,83566720,3765,3765,3765,3765,0
|
|
20241104,153000,83566720,3765,3765,3765,3765,474
|
|
20241104,152900,81782110,3765,3765,3765,3765,0
|
|
20241104,152800,81782110,3765,3765,3765,3765,0
|
|
20241104,152700,81782110,3765,3765,3765,3765,0
|
|
20241104,152600,81782110,3765,3765,3765,3765,0
|
|
20241104,152500,81782110,3765,3765,3765,3765,0
|
|
20241104,152400,81782110,3765,3765,3765,3765,0
|
|
20241104,152300,81782110,3765,3765,3765,3765,0
|
|
20241104,152200,81782110,3765,3765,3765,3765,0
|
|
20241104,152100,81782110,3765,3765,3765,3765,0
|
|
20241104,152000,81782110,3765,3765,3765,3765,0
|
|
20241104,151900,81782110,3765,3765,3765,3765,3
|
|
20241104,151800,81770815,3735,3735,3735,3735,0
|
|
20241104,151700,81770815,3735,3750,3750,3735,220
|
|
20241104,151600,80949100,3740,3740,3740,3740,85
|
|
20241104,151500,80631200,3765,3765,3765,3765,0
|
|
20241104,151400,80631200,3765,3765,3765,3765,0
|
|
20241104,151300,80631200,3765,3765,3765,3765,3
|
|
20241104,151200,80619905,3750,3750,3750,3750,0
|
|
20241104,151100,80619905,3750,3750,3750,3750,170
|
|
20241104,151000,79982405,3750,3750,3750,3750,0
|
|
20241104,150900,79982405,3750,3750,3750,3750,0
|
|
20241104,150800,79982405,3750,3750,3750,3750,0
|
|
20241104,150700,79982405,3750,3750,3750,3750,120
|
|
20241104,150600,79532405,3745,3745,3745,3745,0
|
|
20241104,150500,79532405,3745,3745,3745,3745,0
|
|
20241104,150400,79532405,3745,3745,3745,3745,0
|
|
20241104,150300,79532405,3745,3745,3745,3745,0
|
|
20241104,150200,79532405,3745,3745,3745,3745,0
|
|
20241104,150100,79532405,3745,3745,3745,3745,0
|
|
20241104,150000,79532405,3745,3745,3745,3745,1
|
|
20241104,145900,79528660,3750,3750,3750,3750,0
|
|
20241104,145800,79528660,3750,3750,3750,3750,0
|
|
20241104,145700,79528660,3750,3750,3750,3750,0
|
|
20241104,145600,79528660,3750,3750,3750,3750,1
|
|
20241104,145500,79524910,3750,3750,3750,3750,3
|
|
20241104,145400,79513660,3745,3745,3745,3745,0
|
|
20241104,145300,79513660,3745,3745,3745,3745,0
|
|
20241104,145200,79513660,3745,3745,3745,3745,0
|
|
20241104,145100,79513660,3745,3745,3745,3745,0
|
|
20241104,145000,79513660,3745,3745,3745,3745,0
|
|
20241104,144900,79513660,3745,3745,3745,3745,0
|
|
20241104,144800,79513660,3745,3745,3745,3745,0
|
|
20241104,144700,79513660,3745,3745,3745,3745,0
|
|
20241104,144600,79513660,3745,3745,3745,3745,0
|
|
20241104,144500,79513660,3745,3745,3745,3745,2
|
|
20241104,144400,79506170,3745,3745,3745,3745,0
|
|
20241104,144300,79506170,3745,3745,3745,3745,100
|
|
20241104,144200,79131670,3745,3745,3745,3745,0
|
|
20241104,144100,79131670,3745,3745,3745,3745,0
|
|
20241104,144000,79131670,3745,3745,3745,3745,0
|
|
20241104,143900,79131670,3745,3745,3745,3745,0
|
|
20241104,143800,79131670,3745,3745,3745,3745,0
|
|
20241104,143700,79131670,3745,3745,3745,3745,0
|
|
20241104,143600,79131670,3745,3745,3745,3745,0
|
|
20241104,143500,79131670,3745,3745,3745,3745,0
|
|
20241104,143400,79131670,3745,3745,3745,3745,0
|
|
20241104,143300,79131670,3745,3745,3745,3745,0
|
|
20241104,143200,79131670,3745,3745,3745,3745,2
|
|
20241104,143100,79124180,3745,3745,3745,3745,0
|
|
20241104,143000,79124180,3745,3750,3750,3745,500
|
|
20241104,142900,77250580,3750,3750,3750,3750,0
|
|
20241104,142800,77250580,3750,3750,3750,3750,0
|
|
20241104,142700,77250580,3750,3750,3750,3750,0
|
|
20241104,142600,77250580,3750,3750,3750,3750,0
|
|
20241104,142500,77250580,3750,3750,3750,3750,262
|
|
20241104,142400,76268080,3745,3745,3745,3745,0
|
|
20241104,142300,76268080,3745,3745,3745,3745,0
|
|
20241104,142200,76268080,3745,3745,3745,3745,0
|
|
20241104,142100,76268080,3745,3745,3745,3745,0
|
|
20241104,142000,76268080,3745,3745,3745,3745,0
|
|
20241104,141900,76268080,3745,3745,3745,3745,2
|
|
20241104,141800,76260590,3755,3755,3755,3755,3
|
|
20241104,141700,76249325,3745,3745,3745,3745,19
|
|
20241104,141600,76178170,3735,3735,3735,3735,0
|
|
20241104,141500,76178170,3735,3735,3735,3735,146
|
|
20241104,141400,75632860,3735,3735,3735,3735,2
|
|
20241104,141300,75625390,3730,3730,3730,3730,0
|
|
20241104,141200,75625390,3730,3730,3730,3730,0
|
|
20241104,141100,75625390,3730,3730,3730,3730,18
|
|
20241104,141000,75558250,3730,3730,3730,3730,0
|
|
20241104,140900,75558250,3730,3730,3730,3730,0
|
|
20241104,140800,75558250,3730,3730,3730,3730,0
|
|
20241104,140700,75558250,3730,3730,3730,3730,0
|
|
20241104,140600,75558250,3730,3730,3730,3730,2
|
|
20241104,140500,75550790,3730,3730,3730,3730,0
|
|
20241104,140400,75550790,3730,3730,3730,3730,0
|
|
20241104,140300,75550790,3730,3730,3730,3730,0
|
|
20241104,140200,75550790,3730,3730,3730,3730,0
|
|
20241104,140100,75550790,3730,3730,3730,3730,0
|
|
20241104,140000,75550790,3730,3730,3730,3730,0
|
|
20241104,135900,75550790,3730,3730,3730,3730,0
|
|
20241104,135800,75550790,3730,3730,3730,3730,0
|
|
20241104,135700,75550790,3730,3730,3730,3730,0
|
|
20241104,135600,75550790,3730,3730,3730,3730,0
|
|
20241104,135500,75550790,3730,3730,3730,3730,0
|
|
20241104,135400,75550790,3730,3730,3730,3730,0
|
|
20241104,135300,75550790,3730,3730,3730,3730,2
|
|
20241104,135200,75543330,3730,3730,3730,3730,0
|
|
20241104,135100,75543330,3730,3730,3730,3730,0
|
|
20241104,135000,75543330,3730,3730,3730,3730,0
|
|
20241104,134900,75543330,3730,3730,3730,3730,0
|
|
20241104,134800,75543330,3730,3730,3730,3730,259
|
|
20241104,134700,74577260,3735,3735,3735,3735,0
|
|
20241104,134600,74577260,3735,3735,3735,3735,0
|
|
20241104,134500,74577260,3735,3730,3735,3730,17
|
|
20241104,134400,74513845,3730,3730,3730,3730,0
|
|
20241104,134300,74513845,3730,3730,3730,3730,0
|
|
20241104,134200,74513845,3730,3730,3730,3730,0
|
|
20241104,134100,74513845,3730,3730,3730,3730,0
|
|
20241104,134000,74513845,3730,3730,3730,3730,3
|
|
20241104,133900,74502655,3735,3735,3735,3735,0
|
|
20241104,133800,74502655,3735,3735,3735,3735,0
|
|
20241104,133700,74502655,3735,3735,3735,3735,0
|
|
20241104,133600,74502655,3735,3735,3735,3735,0
|
|
20241104,133500,74502655,3735,3735,3735,3735,0
|
|
20241104,133400,74502655,3735,3735,3735,3735,0
|
|
20241104,133300,74502655,3735,3735,3735,3735,0
|
|
20241104,133200,74502655,3735,3735,3735,3735,0
|
|
20241104,133100,74502655,3735,3735,3735,3735,0
|
|
20241104,133000,74502655,3735,3735,3735,3735,91
|
|
20241104,132900,74162770,3735,3735,3735,3735,0
|
|
20241104,132800,74162770,3735,3735,3735,3735,0
|
|
20241104,132700,74162770,3735,3735,3735,3735,3
|
|
20241104,132600,74151565,3740,3740,3740,3740,0
|
|
20241104,132500,74151565,3740,3740,3740,3740,0
|
|
20241104,132400,74151565,3740,3740,3740,3740,0
|
|
20241104,132300,74151565,3740,3740,3740,3740,0
|
|
20241104,132200,74151565,3740,3740,3740,3740,0
|
|
20241104,132100,74151565,3740,3740,3740,3740,0
|
|
20241104,132000,74151565,3740,3740,3740,3740,0
|
|
20241104,131900,74151565,3740,3740,3740,3740,2
|
|
20241104,131800,74144085,3735,3735,3735,3735,0
|
|
20241104,131700,74144085,3735,3735,3735,3735,0
|
|
20241104,131600,74144085,3735,3735,3735,3735,0
|
|
20241104,131500,74144085,3735,3735,3735,3735,0
|
|
20241104,131400,74144085,3735,3735,3735,3735,3
|
|
20241104,131300,74132880,3735,3735,3735,3735,0
|
|
20241104,131200,74132880,3735,3735,3735,3735,0
|
|
20241104,131100,74132880,3735,3735,3735,3735,18
|
|
20241104,131000,74065650,3735,3735,3735,3735,0
|
|
20241104,130900,74065650,3735,3735,3735,3735,0
|
|
20241104,130800,74065650,3735,3730,3735,3720,2575
|
|
20241104,130700,64477880,3740,3740,3740,3740,1
|
|
20241104,130600,64474140,3740,3735,3740,3730,895
|
|
20241104,130500,61129800,3735,3735,3735,3735,0
|
|
20241104,130400,61129800,3735,3735,3735,3735,0
|
|
20241104,130300,61129800,3735,3735,3735,3735,0
|
|
20241104,130200,61129800,3735,3735,3735,3735,0
|
|
20241104,130100,61129800,3735,3735,3735,3735,3
|
|
20241104,130000,61118595,3740,3740,3740,3740,5
|
|
20241104,125900,61099895,3740,3740,3740,3740,0
|
|
20241104,125800,61099895,3740,3740,3740,3740,0
|
|
20241104,125700,61099895,3740,3740,3740,3740,0
|
|
20241104,125600,61099895,3740,3740,3740,3740,0
|
|
20241104,125500,61099895,3740,3740,3740,3740,0
|
|
20241104,125400,61099895,3740,3740,3740,3740,0
|
|
20241104,125300,61099895,3740,3740,3740,3740,0
|
|
20241104,125200,61099895,3740,3740,3740,3740,0
|
|
20241104,125100,61099895,3740,3740,3740,3740,0
|
|
20241104,125000,61099895,3740,3740,3740,3740,0
|
|
20241104,124900,61099895,3740,3740,3740,3740,34
|
|
20241104,124800,60972735,3740,3740,3740,3740,3
|
|
20241104,124700,60961515,3740,3740,3740,3740,0
|
|
20241104,124600,60961515,3740,3740,3740,3740,0
|
|
20241104,124500,60961515,3740,3740,3740,3740,0
|
|
20241104,124400,60961515,3740,3740,3740,3740,30
|
|
20241104,124300,60849315,3745,3745,3745,3745,15
|
|
20241104,124200,60793140,3740,3740,3740,3740,0
|
|
20241104,124100,60793140,3740,3740,3740,3740,0
|
|
20241104,124000,60793140,3740,3740,3740,3740,0
|
|
20241104,123900,60793140,3740,3740,3740,3740,0
|
|
20241104,123800,60793140,3740,3740,3740,3740,15
|
|
20241104,123700,60737040,3745,3745,3745,3745,397
|
|
20241104,123600,59250275,3745,3745,3745,3745,0
|
|
20241104,123500,59250275,3745,3745,3745,3745,3
|
|
20241104,123400,59239040,3745,3745,3745,3745,0
|
|
20241104,123300,59239040,3745,3745,3745,3745,0
|
|
20241104,123200,59239040,3745,3745,3745,3745,10
|
|
20241104,123100,59201590,3745,3745,3745,3745,0
|
|
20241104,123000,59201590,3745,3745,3745,3745,0
|
|
20241104,122900,59201590,3745,3745,3745,3745,0
|
|
20241104,122800,59201590,3745,3745,3745,3745,0
|
|
20241104,122700,59201590,3745,3745,3745,3745,0
|
|
20241104,122600,59201590,3745,3745,3745,3745,0
|
|
20241104,122500,59201590,3745,3745,3745,3745,0
|
|
20241104,122400,59201590,3745,3745,3745,3745,0
|
|
20241104,122300,59201590,3745,3745,3745,3745,0
|
|
20241104,122200,59201590,3745,3745,3745,3745,3
|
|
20241104,122100,59190355,3745,3760,3760,3745,2676
|
|
20241104,122000,49156485,3790,3790,3790,3790,0
|
|
20241104,121900,49156485,3790,3790,3790,3790,0
|
|
20241104,121800,49156485,3790,3790,3790,3790,0
|
|
20241104,121700,49156485,3790,3790,3790,3790,0
|
|
20241104,121600,49156485,3790,3790,3790,3790,0
|
|
20241104,121500,49156485,3790,3790,3790,3790,0
|
|
20241104,121400,49156485,3790,3790,3790,3790,0
|
|
20241104,121300,49156485,3790,3790,3790,3790,0
|
|
20241104,121200,49156485,3790,3775,3790,3775,4
|
|
20241104,121100,49141355,3760,3760,3760,3760,18
|
|
20241104,121000,49073675,3790,3790,3790,3790,0
|
|
20241104,120900,49073675,3790,3775,3790,3760,145
|
|
20241104,120800,48525720,3775,3775,3775,3775,0
|
|
20241104,120700,48525720,3775,3775,3775,3775,0
|
|
20241104,120600,48525720,3775,3775,3775,3775,0
|
|
20241104,120500,48525720,3775,3775,3775,3775,0
|
|
20241104,120400,48525720,3775,3775,3775,3775,0
|
|
20241104,120300,48525720,3775,3775,3775,3775,3
|
|
20241104,120200,48514395,3770,3770,3770,3770,0
|
|
20241104,120100,48514395,3770,3770,3770,3770,0
|
|
20241104,120000,48514395,3770,3770,3770,3770,0
|
|
20241104,115900,48514395,3770,3770,3770,3770,0
|
|
20241104,115800,48514395,3770,3770,3770,3770,0
|
|
20241104,115700,48514395,3770,3770,3770,3770,0
|
|
20241104,115600,48514395,3770,3770,3770,3770,3
|
|
20241104,115500,48503085,3770,3770,3770,3770,5
|
|
20241104,115400,48484235,3775,3775,3775,3775,0
|
|
20241104,115300,48484235,3775,3775,3775,3775,0
|
|
20241104,115200,48484235,3775,3775,3775,3775,0
|
|
20241104,115100,48484235,3775,3775,3775,3775,0
|
|
20241104,115000,48484235,3775,3775,3775,3775,0
|
|
20241104,114900,48484235,3775,3775,3775,3775,0
|
|
20241104,114800,48484235,3775,3775,3775,3775,0
|
|
20241104,114700,48484235,3775,3775,3775,3775,0
|
|
20241104,114600,48484235,3775,3775,3775,3775,0
|
|
20241104,114500,48484235,3775,3775,3775,3775,0
|
|
20241104,114400,48484235,3775,3770,3775,3770,22
|
|
20241104,114300,48401195,3760,3760,3760,3760,3
|
|
20241104,114200,48389915,3770,3770,3770,3770,0
|
|
20241104,114100,48389915,3770,3770,3770,3770,30
|
|
20241104,114000,48276815,3765,3765,3765,3765,0
|
|
20241104,113900,48276815,3765,3765,3765,3765,1
|
|
20241104,113800,48273050,3765,3765,3765,3765,0
|
|
20241104,113700,48273050,3765,3765,3765,3765,0
|
|
20241104,113600,48273050,3765,3765,3765,3765,0
|
|
20241104,113500,48273050,3765,3765,3765,3765,0
|
|
20241104,113400,48273050,3765,3765,3765,3765,0
|
|
20241104,113300,48273050,3765,3765,3765,3765,0
|
|
20241104,113200,48273050,3765,3765,3765,3765,0
|
|
20241104,113100,48273050,3765,3765,3765,3765,0
|
|
20241104,113000,48273050,3765,3760,3765,3760,7
|
|
20241104,112900,48246710,3765,3765,3765,3765,0
|
|
20241104,112800,48246710,3765,3765,3765,3765,0
|
|
20241104,112700,48246710,3765,3765,3765,3765,0
|
|
20241104,112600,48246710,3765,3765,3765,3765,22
|
|
20241104,112500,48163880,3760,3760,3760,3760,0
|
|
20241104,112400,48163880,3760,3760,3760,3760,0
|
|
20241104,112300,48163880,3760,3760,3760,3760,0
|
|
20241104,112200,48163880,3760,3760,3760,3760,0
|
|
20241104,112100,48163880,3760,3760,3760,3760,287
|
|
20241104,112000,47084760,3760,3760,3760,3760,0
|
|
20241104,111900,47084760,3760,3760,3760,3760,0
|
|
20241104,111800,47084760,3760,3760,3760,3760,0
|
|
20241104,111700,47084760,3760,3750,3760,3750,7
|
|
20241104,111600,47058470,3755,3755,3755,3755,0
|
|
20241104,111500,47058470,3755,3755,3755,3755,0
|
|
20241104,111400,47058470,3755,3755,3755,3755,0
|
|
20241104,111300,47058470,3755,3755,3755,3755,113
|
|
20241104,111200,46634155,3750,3750,3750,3750,0
|
|
20241104,111100,46634155,3750,3750,3750,3750,18
|
|
20241104,111000,46566655,3750,3750,3750,3750,19
|
|
20241104,110900,46495405,3755,3755,3755,3755,0
|
|
20241104,110800,46495405,3755,3755,3755,3755,11
|
|
20241104,110700,46454100,3750,3750,3750,3750,0
|
|
20241104,110600,46454100,3750,3745,3750,3745,39
|
|
20241104,110500,46308035,3750,3750,3750,3750,0
|
|
20241104,110400,46308035,3750,3745,3750,3745,7
|
|
20241104,110300,46281800,3750,3750,3750,3750,0
|
|
20241104,110200,46281800,3750,3750,3750,3750,0
|
|
20241104,110100,46281800,3750,3755,3755,3750,119
|
|
20241104,110000,45835375,3755,3755,3755,3755,20
|
|
20241104,105900,45760275,3755,3755,3755,3755,0
|
|
20241104,105800,45760275,3755,3755,3755,3755,0
|
|
20241104,105700,45760275,3755,3755,3755,3755,0
|
|
20241104,105600,45760275,3755,3755,3755,3755,0
|
|
20241104,105500,45760275,3755,3755,3755,3755,0
|
|
20241104,105400,45760275,3755,3755,3755,3755,0
|
|
20241104,105300,45760275,3755,3755,3755,3755,0
|
|
20241104,105200,45760275,3755,3755,3755,3755,11
|
|
20241104,105100,45718970,3745,3745,3745,3745,3
|
|
20241104,105000,45707735,3755,3755,3755,3755,1
|
|
20241104,104900,45703980,3745,3745,3745,3745,1
|
|
20241104,104800,45700235,3755,3755,3755,3755,0
|
|
20241104,104700,45700235,3755,3755,3755,3755,0
|
|
20241104,104600,45700235,3755,3755,3755,3755,0
|
|
20241104,104500,45700235,3755,3755,3755,3755,4
|
|
20241104,104400,45685215,3755,3755,3755,3755,11
|
|
20241104,104300,45643910,3750,3750,3750,3750,4
|
|
20241104,104200,45628910,3745,3745,3745,3745,0
|
|
20241104,104100,45628910,3745,3745,3745,3745,0
|
|
20241104,104000,45628910,3745,3745,3745,3745,0
|
|
20241104,103900,45628910,3745,3745,3745,3745,0
|
|
20241104,103800,45628910,3745,3745,3745,3745,3
|
|
20241104,103700,45617675,3755,3755,3755,3755,0
|
|
20241104,103600,45617675,3755,3755,3755,3755,0
|
|
20241104,103500,45617675,3755,3755,3755,3755,187
|
|
20241104,103400,44915490,3755,3755,3755,3755,0
|
|
20241104,103300,44915490,3755,3755,3755,3755,11
|
|
20241104,103200,44874185,3745,3745,3745,3745,0
|
|
20241104,103100,44874185,3745,3745,3745,3745,0
|
|
20241104,103000,44874185,3745,3745,3745,3745,15
|
|
20241104,102900,44818010,3755,3755,3755,3755,0
|
|
20241104,102800,44818010,3755,3755,3755,3755,0
|
|
20241104,102700,44818010,3755,3755,3755,3755,0
|
|
20241104,102600,44818010,3755,3755,3755,3755,12
|
|
20241104,102500,44772950,3755,3755,3755,3755,0
|
|
20241104,102400,44772950,3755,3755,3755,3755,0
|
|
20241104,102300,44772950,3755,3755,3755,3755,0
|
|
20241104,102200,44772950,3755,3755,3755,3755,0
|
|
20241104,102100,44772950,3755,3755,3755,3755,12
|
|
20241104,102000,44727890,3755,3755,3755,3755,0
|
|
20241104,101900,44727890,3755,3755,3755,3755,0
|
|
20241104,101800,44727890,3755,3755,3755,3755,0
|
|
20241104,101700,44727890,3755,3755,3755,3755,0
|
|
20241104,101600,44727890,3755,3750,3755,3750,12
|
|
20241104,101500,44682835,3750,3750,3750,3750,0
|
|
20241104,101400,44682835,3750,3750,3750,3750,1029
|
|
20241104,101300,40824085,3730,3730,3730,3730,0
|
|
20241104,101200,40824085,3730,3730,3730,3730,0
|
|
20241104,101100,40824085,3730,3745,3755,3730,31
|
|
20241104,101000,40708165,3755,3740,3755,3740,12
|
|
20241104,100900,40663120,3730,3730,3730,3730,0
|
|
20241104,100800,40663120,3730,3745,3745,3730,844
|
|
20241104,100700,37514985,3740,3740,3740,3735,881
|
|
20241104,100600,34222995,3750,3750,3750,3750,2
|
|
20241104,100500,34215495,3755,3750,3755,3750,99
|
|
20241104,100400,33844190,3750,3750,3750,3750,0
|
|
20241104,100300,33844190,3750,3735,3750,3735,38
|
|
20241104,100200,33702200,3750,3750,3750,3750,0
|
|
20241104,100100,33702200,3750,3750,3750,3750,12
|
|
20241104,100000,33657200,3735,3735,3735,3735,94
|
|
20241104,095900,33306110,3750,3750,3750,3750,0
|
|
20241104,095800,33306110,3750,3750,3750,3750,0
|
|
20241104,095700,33306110,3750,3750,3750,3750,0
|
|
20241104,095600,33306110,3750,3750,3750,3750,13
|
|
20241104,095500,33257360,3750,3750,3750,3750,0
|
|
20241104,095400,33257360,3750,3750,3750,3750,0
|
|
20241104,095300,33257360,3750,3750,3750,3750,0
|
|
20241104,095200,33257360,3750,3750,3750,3750,0
|
|
20241104,095100,33257360,3750,3750,3750,3750,13
|
|
20241104,095000,33208610,3750,3750,3750,3750,0
|
|
20241104,094900,33208610,3750,3750,3750,3750,0
|
|
20241104,094800,33208610,3750,3750,3750,3750,0
|
|
20241104,094700,33208610,3750,3750,3750,3750,64
|
|
20241104,094600,32968610,3750,3750,3750,3750,13
|
|
20241104,094500,32919860,3745,3745,3745,3745,17
|
|
20241104,094400,32856195,3750,3750,3750,3750,0
|
|
20241104,094300,32856195,3750,3750,3750,3750,0
|
|
20241104,094200,32856195,3750,3750,3750,3750,0
|
|
20241104,094100,32856195,3750,3750,3750,3750,13
|
|
20241104,094000,32807445,3735,3735,3735,3735,57
|
|
20241104,093900,32594550,3735,3735,3735,3735,7
|
|
20241104,093800,32568405,3755,3755,3755,3755,0
|
|
20241104,093700,32568405,3755,3755,3755,3755,0
|
|
20241104,093600,32568405,3755,3750,3755,3750,13
|
|
20241104,093500,32519595,3755,3755,3755,3755,0
|
|
20241104,093400,32519595,3755,3755,3755,3755,0
|
|
20241104,093300,32519595,3755,3755,3755,3755,0
|
|
20241104,093200,32519595,3755,3755,3755,3755,0
|
|
20241104,093100,32519595,3755,3755,3755,3755,0
|
|
20241104,093000,32519595,3755,3730,3755,3730,54
|
|
20241104,092900,32317840,3755,3755,3755,3755,0
|
|
20241104,092800,32317840,3755,3755,3755,3755,0
|
|
20241104,092700,32317840,3755,3755,3755,3755,0
|
|
20241104,092600,32317840,3755,3755,3755,3755,13
|
|
20241104,092500,32269025,3735,3730,3735,3730,743
|
|
20241104,092400,29497625,3745,3745,3745,3745,0
|
|
20241104,092300,29497625,3745,3745,3745,3745,0
|
|
20241104,092200,29497625,3745,3745,3745,3745,0
|
|
20241104,092100,29497625,3745,3745,3745,3745,13
|
|
20241104,092000,29448940,3745,3750,3750,3745,316
|
|
20241104,091900,28265510,3755,3755,3755,3755,138
|
|
20241104,091800,27747320,3760,3760,3760,3760,0
|
|
20241104,091700,27747320,3760,3760,3760,3760,0
|
|
20241104,091600,27747320,3760,3760,3760,3760,0
|
|
20241104,091500,27747320,3760,3760,3760,3760,275
|
|
20241104,091400,26713320,3755,3755,3755,3755,200
|
|
20241104,091300,25962320,3755,3755,3755,3755,0
|
|
20241104,091200,25962320,3755,3755,3755,3755,0
|
|
20241104,091100,25962320,3755,3755,3755,3755,0
|
|
20241104,091000,25962320,3755,3755,3755,3755,3
|
|
20241104,090900,25951055,3755,3755,3755,3755,1701
|
|
20241104,090800,19563800,3755,3755,3755,3755,448
|
|
20241104,090700,17881560,3755,3750,3755,3715,387
|
|
20241104,090600,16432800,3755,3755,3760,3755,422
|
|
20241104,090500,14848185,3755,3755,3755,3755,2071
|
|
20241104,090400,7071580,3720,3720,3720,3720,0
|
|
20241104,090300,7071580,3720,3720,3720,3720,0
|
|
20241104,090200,7071580,3720,3720,3720,3720,0
|
|
20241104,090100,7071580,3720,3705,3720,3705,1176
|
|
20241104,090000,2696875,3720,3720,3720,3695,531
|