648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,194500,16666310,3575,3575,3575,3575,345
|
|
20241105,194400,16666310,3575,3575,3575,3575,0
|
|
20241105,194300,16666310,3575,3575,3575,3575,0
|
|
20241105,194200,16666310,3575,3575,3575,3575,0
|
|
20241105,194100,16666310,3575,3575,3575,3575,0
|
|
20241105,194000,16666310,3575,3575,3575,3575,0
|
|
20241105,193900,16666310,3575,3575,3575,3575,0
|
|
20241105,193800,16666310,3575,3575,3575,3575,0
|
|
20241105,193700,16666310,3575,3575,3575,3575,0
|
|
20241105,193600,16666310,3575,3575,3575,3575,0
|
|
20241105,193500,16666310,3575,3575,3575,3575,0
|
|
20241105,193400,16666310,3575,3575,3575,3575,0
|
|
20241105,193300,16666310,3575,3575,3575,3575,0
|
|
20241105,193200,16666310,3575,3575,3575,3575,0
|
|
20241105,193100,16666310,3575,3575,3575,3575,0
|
|
20241105,193000,16666310,3575,3575,3575,3575,0
|
|
20241105,192900,16666310,3575,3575,3575,3575,0
|
|
20241105,192800,16666310,3575,3575,3575,3575,0
|
|
20241105,192700,16666310,3575,3575,3575,3575,0
|
|
20241105,192600,16666310,3575,3575,3575,3575,0
|
|
20241105,192500,16666310,3575,3575,3575,3575,0
|
|
20241105,192400,16666310,3575,3575,3575,3575,0
|
|
20241105,192300,16666310,3575,3575,3575,3575,0
|
|
20241105,192200,16666310,3575,3575,3575,3575,0
|
|
20241105,192100,16666310,3575,3575,3575,3575,0
|
|
20241105,192000,16666310,3575,3575,3575,3575,0
|
|
20241105,191900,16666310,3575,3575,3575,3575,0
|
|
20241105,191800,16666310,3575,3575,3575,3575,0
|
|
20241105,191700,16666310,3575,3575,3575,3575,0
|
|
20241105,191600,16666310,3575,3575,3575,3575,0
|
|
20241105,191500,16666310,3575,3575,3575,3575,345
|
|
20241105,191400,16666310,3575,3575,3575,3575,0
|
|
20241105,191300,16666310,3575,3575,3575,3575,0
|
|
20241105,191200,16666310,3575,3575,3575,3575,0
|
|
20241105,191100,16666310,3575,3575,3575,3575,0
|
|
20241105,191000,16666310,3575,3575,3575,3575,0
|
|
20241105,190900,16666310,3575,3575,3575,3575,0
|
|
20241105,190800,16666310,3575,3575,3575,3575,0
|
|
20241105,190700,16666310,3575,3575,3575,3575,0
|
|
20241105,190600,16666310,3575,3575,3575,3575,0
|
|
20241105,190500,16666310,3575,3575,3575,3575,0
|
|
20241105,190400,16666310,3575,3575,3575,3575,0
|
|
20241105,190300,16666310,3575,3575,3575,3575,0
|
|
20241105,190200,16666310,3575,3575,3575,3575,0
|
|
20241105,190100,16666310,3575,3575,3575,3575,0
|
|
20241105,190000,16666310,3575,3575,3575,3575,0
|
|
20241105,185900,16666310,3575,3575,3575,3575,0
|
|
20241105,185800,16666310,3575,3575,3575,3575,0
|
|
20241105,185700,16666310,3575,3575,3575,3575,0
|
|
20241105,185600,16666310,3575,3575,3575,3575,0
|
|
20241105,185500,16666310,3575,3575,3575,3575,0
|
|
20241105,185400,16666310,3575,3575,3575,3575,0
|
|
20241105,185300,16666310,3575,3575,3575,3575,0
|
|
20241105,185200,16666310,3575,3575,3575,3575,0
|
|
20241105,185100,16666310,3575,3575,3575,3575,0
|
|
20241105,185000,16666310,3575,3575,3575,3575,0
|
|
20241105,184900,16666310,3575,3575,3575,3575,0
|
|
20241105,184800,16666310,3575,3575,3575,3575,0
|
|
20241105,184700,16666310,3575,3575,3575,3575,0
|
|
20241105,184600,16666310,3575,3575,3575,3575,0
|
|
20241105,184500,16666310,3575,3575,3575,3575,345
|
|
20241105,184400,16666310,3575,3575,3575,3575,0
|
|
20241105,184300,16666310,3575,3575,3575,3575,0
|
|
20241105,184200,16666310,3575,3575,3575,3575,0
|
|
20241105,184100,16666310,3575,3575,3575,3575,0
|
|
20241105,184000,16666310,3575,3575,3575,3575,0
|
|
20241105,183900,16666310,3575,3575,3575,3575,0
|
|
20241105,183800,16666310,3575,3575,3575,3575,0
|
|
20241105,183700,16666310,3575,3575,3575,3575,0
|
|
20241105,183600,16666310,3575,3575,3575,3575,0
|
|
20241105,183500,16666310,3575,3575,3575,3575,0
|
|
20241105,183400,16666310,3575,3575,3575,3575,0
|
|
20241105,183300,16666310,3575,3575,3575,3575,0
|
|
20241105,183200,16666310,3575,3575,3575,3575,0
|
|
20241105,183100,16666310,3575,3575,3575,3575,0
|
|
20241105,183000,16666310,3575,3575,3575,3575,0
|
|
20241105,182900,16666310,3575,3575,3575,3575,0
|
|
20241105,182800,16666310,3575,3575,3575,3575,0
|
|
20241105,182700,16666310,3575,3575,3575,3575,0
|
|
20241105,182600,16666310,3575,3575,3575,3575,0
|
|
20241105,182500,16666310,3575,3575,3575,3575,0
|
|
20241105,182400,16666310,3575,3575,3575,3575,0
|
|
20241105,182300,16666310,3575,3575,3575,3575,0
|
|
20241105,182200,16666310,3575,3575,3575,3575,0
|
|
20241105,182100,16666310,3575,3575,3575,3575,0
|
|
20241105,182000,16666310,3575,3575,3575,3575,0
|
|
20241105,181900,16666310,3575,3575,3575,3575,0
|
|
20241105,181800,16666310,3575,3575,3575,3575,0
|
|
20241105,181700,16666310,3575,3575,3575,3575,0
|
|
20241105,181600,16666310,3575,3575,3575,3575,0
|
|
20241105,181500,16666310,3575,3575,3575,3575,345
|
|
20241105,181400,16666310,3575,3575,3575,3575,0
|
|
20241105,181300,16666310,3575,3575,3575,3575,0
|
|
20241105,181200,16666310,3575,3575,3575,3575,0
|
|
20241105,181100,16666310,3575,3575,3575,3575,0
|
|
20241105,181000,16666310,3575,3575,3575,3575,0
|
|
20241105,180900,16666310,3575,3575,3575,3575,0
|
|
20241105,180800,16666310,3575,3575,3575,3575,0
|
|
20241105,180700,16666310,3575,3575,3575,3575,0
|
|
20241105,180600,16666310,3575,3575,3575,3575,0
|
|
20241105,180500,16666310,3575,3575,3575,3575,0
|
|
20241105,180400,16666310,3575,3575,3575,3575,0
|
|
20241105,180300,16666310,3575,3575,3575,3575,0
|
|
20241105,180200,16666310,3575,3575,3575,3575,0
|
|
20241105,180100,16666310,3575,3575,3575,3575,0
|
|
20241105,180000,16666310,3575,3575,3575,3575,0
|
|
20241105,175900,16666310,3575,3575,3575,3575,0
|
|
20241105,175800,16666310,3575,3575,3575,3575,0
|
|
20241105,175700,16666310,3575,3575,3575,3575,0
|
|
20241105,175600,16666310,3575,3575,3575,3575,0
|
|
20241105,175500,16666310,3575,3575,3575,3575,0
|
|
20241105,175400,16666310,3575,3575,3575,3575,0
|
|
20241105,175300,16666310,3575,3575,3575,3575,0
|
|
20241105,175200,16666310,3575,3575,3575,3575,0
|
|
20241105,175100,16666310,3575,3575,3575,3575,0
|
|
20241105,175000,16666310,3575,3575,3575,3575,0
|
|
20241105,174900,16666310,3575,3575,3575,3575,0
|
|
20241105,174800,16666310,3575,3575,3575,3575,0
|
|
20241105,174700,16666310,3575,3575,3575,3575,0
|
|
20241105,174600,16666310,3575,3575,3575,3575,0
|
|
20241105,174500,16666310,3575,3575,3575,3575,345
|
|
20241105,174400,16666310,3575,3575,3575,3575,0
|
|
20241105,174300,16666310,3575,3575,3575,3575,0
|
|
20241105,174200,16666310,3575,3575,3575,3575,0
|
|
20241105,174100,16666310,3575,3575,3575,3575,0
|
|
20241105,174000,16666310,3575,3575,3575,3575,0
|
|
20241105,173900,16666310,3575,3575,3575,3575,0
|
|
20241105,173800,16666310,3575,3575,3575,3575,0
|
|
20241105,173700,16666310,3575,3575,3575,3575,0
|
|
20241105,173600,16666310,3575,3575,3575,3575,0
|
|
20241105,173500,16666310,3575,3575,3575,3575,0
|
|
20241105,173400,16666310,3575,3575,3575,3575,0
|
|
20241105,173300,16666310,3575,3575,3575,3575,0
|
|
20241105,173200,16666310,3575,3575,3575,3575,0
|
|
20241105,173100,16666310,3575,3575,3575,3575,0
|
|
20241105,173000,16666310,3575,3575,3575,3575,0
|
|
20241105,172900,16666310,3575,3575,3575,3575,0
|
|
20241105,172800,16666310,3575,3575,3575,3575,0
|
|
20241105,172700,16666310,3575,3575,3575,3575,0
|
|
20241105,172600,16666310,3575,3575,3575,3575,0
|
|
20241105,172500,16666310,3575,3575,3575,3575,0
|
|
20241105,172400,16666310,3575,3575,3575,3575,0
|
|
20241105,172300,16666310,3575,3575,3575,3575,0
|
|
20241105,172200,16666310,3575,3575,3575,3575,0
|
|
20241105,172100,16666310,3575,3575,3575,3575,0
|
|
20241105,172000,16666310,3575,3575,3575,3575,0
|
|
20241105,171900,16666310,3575,3575,3575,3575,0
|
|
20241105,171800,16666310,3575,3575,3575,3575,0
|
|
20241105,171700,16666310,3575,3575,3575,3575,0
|
|
20241105,171600,16666310,3575,3575,3575,3575,0
|
|
20241105,171500,16666310,3575,3575,3575,3575,345
|
|
20241105,171400,16666310,3575,3575,3575,3575,0
|
|
20241105,171300,16666310,3575,3575,3575,3575,0
|
|
20241105,171200,16666310,3575,3575,3575,3575,0
|
|
20241105,171100,16666310,3575,3575,3575,3575,0
|
|
20241105,171000,16666310,3575,3575,3575,3575,0
|
|
20241105,170900,16666310,3575,3575,3575,3575,0
|
|
20241105,170800,16666310,3575,3575,3575,3575,0
|
|
20241105,170700,16666310,3575,3575,3575,3575,0
|
|
20241105,170600,16666310,3575,3575,3575,3575,0
|
|
20241105,170500,16666310,3575,3575,3575,3575,0
|
|
20241105,170400,16666310,3575,3575,3575,3575,0
|
|
20241105,170300,16666310,3575,3575,3575,3575,0
|
|
20241105,170200,16666310,3575,3575,3575,3575,0
|
|
20241105,170100,16666310,3575,3575,3575,3575,0
|
|
20241105,170000,16666310,3575,3575,3575,3575,0
|
|
20241105,165900,16666310,3575,3575,3575,3575,0
|
|
20241105,165800,16666310,3575,3575,3575,3575,0
|
|
20241105,165700,16666310,3575,3575,3575,3575,0
|
|
20241105,165600,16666310,3575,3575,3575,3575,0
|
|
20241105,165500,16666310,3575,3575,3575,3575,0
|
|
20241105,165400,16666310,3575,3575,3575,3575,0
|
|
20241105,165300,16666310,3575,3575,3575,3575,0
|
|
20241105,165200,16666310,3575,3575,3575,3575,0
|
|
20241105,165100,16666310,3575,3575,3575,3575,0
|
|
20241105,165000,16666310,3575,3575,3575,3575,0
|
|
20241105,164900,16666310,3575,3575,3575,3575,0
|
|
20241105,164800,16666310,3575,3575,3575,3575,0
|
|
20241105,164700,16666310,3575,3575,3575,3575,0
|
|
20241105,164600,16666310,3575,3575,3575,3575,0
|
|
20241105,164500,16666310,3575,3575,3575,3575,345
|
|
20241105,164400,16666310,3575,3575,3575,3575,0
|
|
20241105,164300,16666310,3575,3575,3575,3575,0
|
|
20241105,164200,16666310,3575,3575,3575,3575,0
|
|
20241105,164100,16666310,3575,3575,3575,3575,0
|
|
20241105,164000,16666310,3575,3575,3575,3575,0
|
|
20241105,163900,16666310,3575,3575,3575,3575,0
|
|
20241105,163800,16666310,3575,3575,3575,3575,0
|
|
20241105,163700,16666310,3575,3575,3575,3575,0
|
|
20241105,163600,16666310,3575,3575,3575,3575,0
|
|
20241105,163500,16666310,3575,3575,3575,3575,0
|
|
20241105,163400,16666310,3575,3575,3575,3575,0
|
|
20241105,163300,16666310,3575,3575,3575,3575,0
|
|
20241105,163200,16666310,3575,3575,3575,3575,0
|
|
20241105,163100,16666310,3575,3575,3575,3575,0
|
|
20241105,163000,16666310,3575,3575,3575,3575,0
|
|
20241105,162900,16666310,3575,3575,3575,3575,0
|
|
20241105,162800,16666310,3575,3575,3575,3575,0
|
|
20241105,162700,16666310,3575,3575,3575,3575,0
|
|
20241105,162600,16666310,3575,3575,3575,3575,0
|
|
20241105,162500,16666310,3575,3575,3575,3575,0
|
|
20241105,162400,16666310,3575,3575,3575,3575,0
|
|
20241105,162300,16666310,3575,3575,3575,3575,0
|
|
20241105,162200,16666310,3575,3575,3575,3575,0
|
|
20241105,162100,16666310,3575,3575,3575,3575,0
|
|
20241105,162000,16666310,3575,3575,3575,3575,0
|
|
20241105,161900,16666310,3575,3575,3575,3575,0
|
|
20241105,161800,16666310,3575,3575,3575,3575,0
|
|
20241105,161700,16666310,3575,3575,3575,3575,0
|
|
20241105,161600,16666310,3575,3575,3575,3575,0
|
|
20241105,161500,16666310,3575,3575,3575,3575,345
|
|
20241105,161400,16666310,3575,3575,3575,3575,0
|
|
20241105,161300,16666310,3575,3575,3575,3575,0
|
|
20241105,161200,16666310,3575,3575,3575,3575,0
|
|
20241105,161100,16666310,3575,3575,3575,3575,0
|
|
20241105,161000,16666310,3575,3575,3575,3575,0
|
|
20241105,160900,16666310,3575,3575,3575,3575,0
|
|
20241105,160800,16666310,3575,3575,3575,3575,0
|
|
20241105,160700,16666310,3575,3575,3575,3575,0
|
|
20241105,160600,16666310,3575,3575,3575,3575,0
|
|
20241105,160500,16666310,3575,3575,3575,3575,0
|
|
20241105,160400,16666310,3575,3575,3575,3575,0
|
|
20241105,160300,16666310,3575,3575,3575,3575,0
|
|
20241105,160200,16666310,3575,3575,3575,3575,0
|
|
20241105,160100,16666310,3575,3575,3575,3575,0
|
|
20241105,160000,16666310,3575,3575,3575,3575,0
|
|
20241105,155900,16666310,3575,3575,3575,3575,0
|
|
20241105,155800,16666310,3575,3575,3575,3575,0
|
|
20241105,155700,16666310,3575,3575,3575,3575,0
|
|
20241105,155600,16666310,3575,3575,3575,3575,0
|
|
20241105,155500,16666310,3575,3575,3575,3575,0
|
|
20241105,155400,16666310,3575,3575,3575,3575,0
|
|
20241105,155300,16666310,3575,3575,3575,3575,0
|
|
20241105,155200,16666310,3575,3575,3575,3575,0
|
|
20241105,155100,16666310,3575,3575,3575,3575,0
|
|
20241105,155000,16666310,3575,3575,3575,3575,0
|
|
20241105,154900,16666310,3575,3575,3575,3575,0
|
|
20241105,154800,16666310,3575,3575,3575,3575,0
|
|
20241105,154700,16666310,3575,3575,3575,3575,0
|
|
20241105,154600,16666310,3575,3575,3575,3575,0
|
|
20241105,154500,16666310,3575,3575,3575,3575,345
|
|
20241105,154400,16666310,3575,3575,3575,3575,0
|
|
20241105,154300,16666310,3575,3575,3575,3575,0
|
|
20241105,154200,16666310,3575,3575,3575,3575,0
|
|
20241105,154100,16666310,3575,3575,3575,3575,0
|
|
20241105,154000,16666310,3575,3575,3575,3575,0
|
|
20241105,153900,16666310,3575,3575,3575,3575,0
|
|
20241105,153800,16666310,3575,3575,3575,3575,0
|
|
20241105,153700,16666310,3575,3575,3575,3575,0
|
|
20241105,153600,16666310,3575,3575,3575,3575,0
|
|
20241105,153500,16666310,3575,3575,3575,3575,0
|
|
20241105,153400,16666310,3575,3575,3575,3575,0
|
|
20241105,153300,16666310,3575,3575,3575,3575,0
|
|
20241105,153200,16666310,3575,3575,3575,3575,0
|
|
20241105,153100,16666310,3575,3575,3575,3575,0
|
|
20241105,153000,16666310,3575,3575,3575,3575,345
|
|
20241105,152900,15432935,3580,3580,3580,3580,0
|
|
20241105,152800,15432935,3580,3580,3580,3580,0
|
|
20241105,152700,15432935,3580,3580,3580,3580,0
|
|
20241105,152600,15432935,3580,3580,3580,3580,0
|
|
20241105,152500,15432935,3580,3580,3580,3580,0
|
|
20241105,152400,15432935,3580,3580,3580,3580,0
|
|
20241105,152300,15432935,3580,3580,3580,3580,0
|
|
20241105,152200,15432935,3580,3580,3580,3580,0
|
|
20241105,152100,15432935,3580,3580,3580,3580,0
|
|
20241105,152000,15432935,3580,3580,3580,3580,0
|
|
20241105,151900,15432935,3580,3580,3580,3580,171
|
|
20241105,151800,14820755,3585,3585,3585,3585,70
|
|
20241105,151700,14569805,3595,3595,3595,3595,0
|
|
20241105,151600,14569805,3595,3595,3595,3595,0
|
|
20241105,151500,14569805,3595,3595,3595,3595,0
|
|
20241105,151400,14569805,3595,3595,3595,3595,0
|
|
20241105,151300,14569805,3595,3595,3595,3595,2
|
|
20241105,151200,14562615,3580,3580,3580,3580,0
|
|
20241105,151100,14562615,3580,3580,3580,3580,200
|
|
20241105,151000,13846615,3580,3585,3585,3580,154
|
|
20241105,150900,13295205,3585,3590,3590,3585,602
|
|
20241105,150800,11135645,3590,3590,3590,3590,113
|
|
20241105,150700,10729975,3600,3600,3600,3600,0
|
|
20241105,150600,10729975,3600,3600,3600,3600,0
|
|
20241105,150500,10729975,3600,3600,3600,3600,0
|
|
20241105,150400,10729975,3600,3600,3600,3600,12
|
|
20241105,150300,10686775,3605,3605,3605,3605,0
|
|
20241105,150200,10686775,3605,3605,3605,3605,0
|
|
20241105,150100,10686775,3605,3605,3605,3605,0
|
|
20241105,150000,10686775,3605,3605,3605,3605,0
|
|
20241105,145900,10686775,3605,3605,3605,3605,0
|
|
20241105,145800,10686775,3605,3605,3605,3605,0
|
|
20241105,145700,10686775,3605,3605,3605,3605,0
|
|
20241105,145600,10686775,3605,3605,3605,3605,2
|
|
20241105,145500,10679565,3595,3595,3595,3595,0
|
|
20241105,145400,10679565,3595,3595,3595,3595,0
|
|
20241105,145300,10679565,3595,3595,3595,3595,0
|
|
20241105,145200,10679565,3595,3595,3595,3595,0
|
|
20241105,145100,10679565,3595,3595,3595,3595,2
|
|
20241105,145000,10672375,3595,3595,3595,3595,0
|
|
20241105,144900,10672375,3595,3595,3595,3595,1
|
|
20241105,144800,10668780,3605,3605,3605,3605,0
|
|
20241105,144700,10668780,3605,3605,3605,3605,0
|
|
20241105,144600,10668780,3605,3605,3605,3605,0
|
|
20241105,144500,10668780,3605,3605,3605,3605,2
|
|
20241105,144400,10661570,3580,3580,3580,3580,2
|
|
20241105,144300,10654410,3585,3605,3605,3585,378
|
|
20241105,144200,9295030,3600,3600,3600,3600,1
|
|
20241105,144100,9291430,3605,3605,3605,3605,0
|
|
20241105,144000,9291430,3605,3605,3605,3605,0
|
|
20241105,143900,9291430,3605,3600,3605,3600,21
|
|
20241105,143800,9215740,3600,3600,3600,3600,0
|
|
20241105,143700,9215740,3600,3600,3600,3600,0
|
|
20241105,143600,9215740,3600,3600,3600,3600,0
|
|
20241105,143500,9215740,3600,3600,3600,3600,1
|
|
20241105,143400,9212140,3590,3590,3590,3590,0
|
|
20241105,143300,9212140,3590,3590,3590,3590,100
|
|
20241105,143200,8853140,3600,3600,3600,3600,0
|
|
20241105,143100,8853140,3600,3600,3600,3600,5
|
|
20241105,143000,8835140,3595,3600,3600,3595,6
|
|
20241105,142900,8813565,3595,3595,3595,3595,0
|
|
20241105,142800,8813565,3595,3595,3595,3595,0
|
|
20241105,142700,8813565,3595,3595,3595,3595,0
|
|
20241105,142600,8813565,3595,3595,3595,3595,0
|
|
20241105,142500,8813565,3595,3595,3595,3595,1
|
|
20241105,142400,8809970,3585,3585,3585,3585,0
|
|
20241105,142300,8809970,3585,3585,3585,3585,0
|
|
20241105,142200,8809970,3585,3585,3585,3585,0
|
|
20241105,142100,8809970,3585,3585,3585,3585,0
|
|
20241105,142000,8809970,3585,3585,3585,3585,0
|
|
20241105,141900,8809970,3585,3585,3585,3585,0
|
|
20241105,141800,8809970,3585,3585,3585,3585,0
|
|
20241105,141700,8809970,3585,3585,3585,3585,0
|
|
20241105,141600,8809970,3585,3585,3585,3585,0
|
|
20241105,141500,8809970,3585,3585,3585,3585,0
|
|
20241105,141400,8809970,3585,3585,3585,3585,0
|
|
20241105,141300,8809970,3585,3585,3585,3585,0
|
|
20241105,141200,8809970,3585,3585,3585,3585,0
|
|
20241105,141100,8809970,3585,3585,3585,3585,0
|
|
20241105,141000,8809970,3585,3585,3585,3585,0
|
|
20241105,140900,8809970,3585,3585,3585,3585,0
|
|
20241105,140800,8809970,3585,3585,3585,3585,0
|
|
20241105,140700,8809970,3585,3585,3585,3585,0
|
|
20241105,140600,8809970,3585,3585,3585,3585,0
|
|
20241105,140500,8809970,3585,3585,3585,3585,0
|
|
20241105,140400,8809970,3585,3585,3585,3585,0
|
|
20241105,140300,8809970,3585,3585,3585,3585,0
|
|
20241105,140200,8809970,3585,3585,3585,3585,0
|
|
20241105,140100,8809970,3585,3585,3585,3585,1
|
|
20241105,140000,8806385,3600,3600,3600,3600,0
|
|
20241105,135900,8806385,3600,3595,3600,3595,200
|
|
20241105,135800,8086450,3595,3595,3595,3595,0
|
|
20241105,135700,8086450,3595,3595,3595,3595,0
|
|
20241105,135600,8086450,3595,3595,3595,3595,0
|
|
20241105,135500,8086450,3595,3595,3595,3595,0
|
|
20241105,135400,8086450,3595,3595,3595,3595,0
|
|
20241105,135300,8086450,3595,3595,3595,3595,0
|
|
20241105,135200,8086450,3595,3595,3595,3595,1
|
|
20241105,135100,8082855,3585,3590,3590,3585,68
|
|
20241105,135000,7838985,3590,3590,3590,3590,0
|
|
20241105,134900,7838985,3590,3590,3590,3590,0
|
|
20241105,134800,7838985,3590,3600,3600,3590,27
|
|
20241105,134700,7742045,3590,3590,3590,3590,0
|
|
20241105,134600,7742045,3590,3590,3590,3590,0
|
|
20241105,134500,7742045,3590,3590,3590,3590,0
|
|
20241105,134400,7742045,3590,3590,3590,3590,0
|
|
20241105,134300,7742045,3590,3590,3590,3590,0
|
|
20241105,134200,7742045,3590,3590,3590,3590,0
|
|
20241105,134100,7742045,3590,3590,3590,3590,0
|
|
20241105,134000,7742045,3590,3590,3590,3590,0
|
|
20241105,133900,7742045,3590,3590,3590,3590,0
|
|
20241105,133800,7742045,3590,3590,3590,3590,0
|
|
20241105,133700,7742045,3590,3590,3590,3590,0
|
|
20241105,133600,7742045,3590,3590,3590,3590,0
|
|
20241105,133500,7742045,3590,3590,3590,3590,0
|
|
20241105,133400,7742045,3590,3590,3590,3590,0
|
|
20241105,133300,7742045,3590,3590,3590,3590,0
|
|
20241105,133200,7742045,3590,3590,3590,3590,0
|
|
20241105,133100,7742045,3590,3590,3590,3590,0
|
|
20241105,133000,7742045,3590,3590,3590,3590,0
|
|
20241105,132900,7742045,3590,3590,3590,3590,0
|
|
20241105,132800,7742045,3590,3590,3590,3590,0
|
|
20241105,132700,7742045,3590,3590,3590,3590,0
|
|
20241105,132600,7742045,3590,3590,3590,3590,0
|
|
20241105,132500,7742045,3590,3590,3590,3590,0
|
|
20241105,132400,7742045,3590,3590,3590,3590,0
|
|
20241105,132300,7742045,3590,3590,3590,3590,0
|
|
20241105,132200,7742045,3590,3590,3590,3590,0
|
|
20241105,132100,7742045,3590,3590,3590,3590,0
|
|
20241105,132000,7742045,3590,3590,3590,3590,0
|
|
20241105,131900,7742045,3590,3590,3590,3590,0
|
|
20241105,131800,7742045,3590,3590,3590,3590,0
|
|
20241105,131700,7742045,3590,3590,3590,3590,0
|
|
20241105,131600,7742045,3590,3590,3590,3590,0
|
|
20241105,131500,7742045,3590,3590,3590,3590,0
|
|
20241105,131400,7742045,3590,3590,3590,3590,0
|
|
20241105,131300,7742045,3590,3590,3590,3590,0
|
|
20241105,131200,7742045,3590,3590,3590,3590,0
|
|
20241105,131100,7742045,3590,3590,3590,3590,0
|
|
20241105,131000,7742045,3590,3590,3590,3590,1
|
|
20241105,130900,7738455,3590,3590,3590,3590,0
|
|
20241105,130800,7738455,3590,3590,3590,3590,0
|
|
20241105,130700,7738455,3590,3590,3590,3590,0
|
|
20241105,130600,7738455,3590,3590,3590,3590,0
|
|
20241105,130500,7738455,3590,3590,3590,3590,0
|
|
20241105,130400,7738455,3590,3590,3590,3590,0
|
|
20241105,130300,7738455,3590,3590,3590,3590,0
|
|
20241105,130200,7738455,3590,3590,3590,3590,0
|
|
20241105,130100,7738455,3590,3595,3595,3590,114
|
|
20241105,130000,7328715,3595,3595,3595,3595,0
|
|
20241105,125900,7328715,3595,3595,3595,3595,0
|
|
20241105,125800,7328715,3595,3595,3595,3595,0
|
|
20241105,125700,7328715,3595,3595,3595,3595,0
|
|
20241105,125600,7328715,3595,3595,3595,3595,0
|
|
20241105,125500,7328715,3595,3595,3595,3595,46
|
|
20241105,125400,7163345,3595,3595,3595,3595,0
|
|
20241105,125300,7163345,3595,3595,3595,3595,0
|
|
20241105,125200,7163345,3595,3595,3595,3595,0
|
|
20241105,125100,7163345,3595,3600,3600,3595,82
|
|
20241105,125000,6868525,3600,3600,3600,3600,0
|
|
20241105,124900,6868525,3600,3605,3605,3600,171
|
|
20241105,124800,6252690,3610,3610,3610,3610,0
|
|
20241105,124700,6252690,3610,3610,3610,3610,72
|
|
20241105,124600,5992770,3615,3615,3615,3615,0
|
|
20241105,124500,5992770,3615,3615,3615,3615,0
|
|
20241105,124400,5992770,3615,3615,3615,3615,0
|
|
20241105,124300,5992770,3615,3615,3615,3615,0
|
|
20241105,124200,5992770,3615,3615,3615,3615,0
|
|
20241105,124100,5992770,3615,3615,3615,3615,24
|
|
20241105,124000,5906010,3615,3615,3615,3615,0
|
|
20241105,123900,5906010,3615,3615,3615,3615,0
|
|
20241105,123800,5906010,3615,3615,3615,3615,0
|
|
20241105,123700,5906010,3615,3615,3615,3615,0
|
|
20241105,123600,5906010,3615,3615,3615,3615,0
|
|
20241105,123500,5906010,3615,3615,3615,3615,6
|
|
20241105,123400,5884320,3615,3615,3615,3615,1
|
|
20241105,123300,5880705,3610,3610,3610,3610,0
|
|
20241105,123200,5880705,3610,3610,3610,3610,2
|
|
20241105,123100,5873485,3615,3615,3615,3615,0
|
|
20241105,123000,5873485,3615,3615,3615,3615,0
|
|
20241105,122900,5873485,3615,3615,3615,3615,3
|
|
20241105,122800,5862640,3610,3610,3610,3610,2
|
|
20241105,122700,5855420,3610,3610,3610,3610,0
|
|
20241105,122600,5855420,3610,3610,3610,3610,35
|
|
20241105,122500,5729070,3610,3610,3610,3610,0
|
|
20241105,122400,5729070,3610,3610,3610,3610,3
|
|
20241105,122300,5718240,3615,3615,3615,3615,0
|
|
20241105,122200,5718240,3615,3615,3615,3615,0
|
|
20241105,122100,5718240,3615,3615,3615,3615,0
|
|
20241105,122000,5718240,3615,3615,3615,3615,0
|
|
20241105,121900,5718240,3615,3615,3615,3615,1
|
|
20241105,121800,5714625,3610,3610,3610,3610,1
|
|
20241105,121700,5711015,3595,3595,3595,3595,0
|
|
20241105,121600,5711015,3595,3595,3595,3595,0
|
|
20241105,121500,5711015,3595,3595,3595,3595,0
|
|
20241105,121400,5711015,3595,3595,3595,3595,0
|
|
20241105,121300,5711015,3595,3595,3595,3595,0
|
|
20241105,121200,5711015,3595,3595,3595,3595,0
|
|
20241105,121100,5711015,3595,3595,3595,3595,0
|
|
20241105,121000,5711015,3595,3595,3595,3595,0
|
|
20241105,120900,5711015,3595,3595,3595,3595,0
|
|
20241105,120800,5711015,3595,3595,3595,3595,0
|
|
20241105,120700,5711015,3595,3595,3595,3595,0
|
|
20241105,120600,5711015,3595,3595,3595,3595,0
|
|
20241105,120500,5711015,3595,3595,3595,3595,0
|
|
20241105,120400,5711015,3595,3595,3595,3595,0
|
|
20241105,120300,5711015,3595,3595,3595,3595,0
|
|
20241105,120200,5711015,3595,3595,3595,3595,0
|
|
20241105,120100,5711015,3595,3595,3595,3595,0
|
|
20241105,120000,5711015,3595,3595,3595,3595,0
|
|
20241105,115900,5711015,3595,3595,3595,3595,0
|
|
20241105,115800,5711015,3595,3595,3595,3595,0
|
|
20241105,115700,5711015,3595,3595,3595,3595,0
|
|
20241105,115600,5711015,3595,3595,3595,3595,0
|
|
20241105,115500,5711015,3595,3595,3595,3595,1
|
|
20241105,115400,5707420,3595,3595,3595,3595,0
|
|
20241105,115300,5707420,3595,3595,3595,3595,0
|
|
20241105,115200,5707420,3595,3595,3595,3595,0
|
|
20241105,115100,5707420,3595,3595,3595,3595,0
|
|
20241105,115000,5707420,3595,3595,3595,3595,0
|
|
20241105,114900,5707420,3595,3605,3615,3595,212
|
|
20241105,114800,4942620,3595,3595,3595,3595,0
|
|
20241105,114700,4942620,3595,3595,3595,3595,0
|
|
20241105,114600,4942620,3595,3595,3595,3595,0
|
|
20241105,114500,4942620,3595,3595,3595,3595,6
|
|
20241105,114400,4921050,3600,3600,3600,3600,0
|
|
20241105,114300,4921050,3600,3600,3600,3600,0
|
|
20241105,114200,4921050,3600,3600,3600,3600,0
|
|
20241105,114100,4921050,3600,3600,3600,3600,0
|
|
20241105,114000,4921050,3600,3600,3600,3600,0
|
|
20241105,113900,4921050,3600,3600,3600,3600,102
|
|
20241105,113800,4553850,3605,3605,3605,3605,0
|
|
20241105,113700,4553850,3605,3605,3605,3605,0
|
|
20241105,113600,4553850,3605,3605,3605,3605,0
|
|
20241105,113500,4553850,3605,3605,3605,3605,0
|
|
20241105,113400,4553850,3605,3605,3605,3605,0
|
|
20241105,113300,4553850,3605,3605,3605,3605,0
|
|
20241105,113200,4553850,3605,3605,3605,3605,0
|
|
20241105,113100,4553850,3605,3605,3605,3605,0
|
|
20241105,113000,4553850,3605,3605,3605,3605,0
|
|
20241105,112900,4553850,3605,3605,3605,3605,0
|
|
20241105,112800,4553850,3605,3605,3605,3605,0
|
|
20241105,112700,4553850,3605,3605,3605,3605,0
|
|
20241105,112600,4553850,3605,3605,3605,3605,0
|
|
20241105,112500,4553850,3605,3605,3605,3605,0
|
|
20241105,112400,4553850,3605,3605,3605,3605,0
|
|
20241105,112300,4553850,3605,3605,3605,3605,0
|
|
20241105,112200,4553850,3605,3605,3605,3605,0
|
|
20241105,112100,4553850,3605,3605,3605,3605,0
|
|
20241105,112000,4553850,3605,3605,3605,3605,0
|
|
20241105,111900,4553850,3605,3605,3605,3605,0
|
|
20241105,111800,4553850,3605,3605,3605,3605,0
|
|
20241105,111700,4553850,3605,3605,3605,3605,0
|
|
20241105,111600,4553850,3605,3605,3605,3605,1
|
|
20241105,111500,4550245,3595,3595,3595,3595,0
|
|
20241105,111400,4550245,3595,3595,3595,3595,0
|
|
20241105,111300,4550245,3595,3595,3595,3595,0
|
|
20241105,111200,4550245,3595,3595,3595,3595,0
|
|
20241105,111100,4550245,3595,3595,3595,3595,0
|
|
20241105,111000,4550245,3595,3595,3595,3595,0
|
|
20241105,110900,4550245,3595,3595,3595,3595,0
|
|
20241105,110800,4550245,3595,3595,3595,3595,0
|
|
20241105,110700,4550245,3595,3595,3595,3595,0
|
|
20241105,110600,4550245,3595,3595,3595,3595,1
|
|
20241105,110500,4546650,3605,3605,3605,3605,1
|
|
20241105,110400,4543045,3595,3595,3595,3595,0
|
|
20241105,110300,4543045,3595,3595,3595,3595,0
|
|
20241105,110200,4543045,3595,3595,3595,3595,0
|
|
20241105,110100,4543045,3595,3595,3595,3595,0
|
|
20241105,110000,4543045,3595,3595,3595,3595,0
|
|
20241105,105900,4543045,3595,3595,3595,3595,0
|
|
20241105,105800,4543045,3595,3595,3595,3595,0
|
|
20241105,105700,4543045,3595,3595,3595,3595,0
|
|
20241105,105600,4543045,3595,3595,3595,3595,0
|
|
20241105,105500,4543045,3595,3595,3595,3595,0
|
|
20241105,105400,4543045,3595,3595,3595,3595,0
|
|
20241105,105300,4543045,3595,3595,3595,3595,0
|
|
20241105,105200,4543045,3595,3595,3595,3595,0
|
|
20241105,105100,4543045,3595,3595,3595,3595,0
|
|
20241105,105000,4543045,3595,3595,3595,3595,0
|
|
20241105,104900,4543045,3595,3595,3595,3595,0
|
|
20241105,104800,4543045,3595,3595,3595,3595,0
|
|
20241105,104700,4543045,3595,3595,3595,3595,0
|
|
20241105,104600,4543045,3595,3595,3595,3595,0
|
|
20241105,104500,4543045,3595,3595,3595,3595,0
|
|
20241105,104400,4543045,3595,3595,3595,3595,0
|
|
20241105,104300,4543045,3595,3595,3595,3595,0
|
|
20241105,104200,4543045,3595,3595,3595,3595,0
|
|
20241105,104100,4543045,3595,3595,3595,3595,0
|
|
20241105,104000,4543045,3595,3595,3595,3595,0
|
|
20241105,103900,4543045,3595,3595,3595,3595,1
|
|
20241105,103800,4539450,3610,3610,3610,3610,0
|
|
20241105,103700,4539450,3610,3610,3610,3610,0
|
|
20241105,103600,4539450,3610,3610,3610,3610,3
|
|
20241105,103500,4528620,3610,3610,3610,3610,0
|
|
20241105,103400,4528620,3610,3610,3610,3610,7
|
|
20241105,103300,4503350,3610,3610,3610,3610,0
|
|
20241105,103200,4503350,3610,3610,3610,3610,6
|
|
20241105,103100,4481690,3625,3585,3625,3585,310
|
|
20241105,103000,3361090,3565,3565,3565,3565,107
|
|
20241105,102900,2979635,3560,3560,3560,3560,0
|
|
20241105,102800,2979635,3560,3560,3560,3560,0
|
|
20241105,102700,2979635,3560,3560,3560,3560,0
|
|
20241105,102600,2979635,3560,3560,3560,3560,0
|
|
20241105,102500,2979635,3560,3560,3560,3560,0
|
|
20241105,102400,2979635,3560,3570,3570,3560,100
|
|
20241105,102300,2623180,3595,3595,3595,3595,0
|
|
20241105,102200,2623180,3595,3595,3595,3595,0
|
|
20241105,102100,2623180,3595,3595,3595,3595,0
|
|
20241105,102000,2623180,3595,3595,3595,3595,0
|
|
20241105,101900,2623180,3595,3595,3595,3595,0
|
|
20241105,101800,2623180,3595,3595,3595,3595,0
|
|
20241105,101700,2623180,3595,3595,3595,3595,0
|
|
20241105,101600,2623180,3595,3595,3595,3595,0
|
|
20241105,101500,2623180,3595,3590,3595,3590,110
|
|
20241105,101400,2227770,3595,3595,3595,3595,0
|
|
20241105,101300,2227770,3595,3595,3595,3595,0
|
|
20241105,101200,2227770,3595,3595,3595,3595,0
|
|
20241105,101100,2227770,3595,3595,3595,3595,0
|
|
20241105,101000,2227770,3595,3595,3595,3595,0
|
|
20241105,100900,2227770,3595,3595,3595,3595,0
|
|
20241105,100800,2227770,3595,3595,3595,3595,0
|
|
20241105,100700,2227770,3595,3580,3595,3580,180
|
|
20241105,100600,1580835,3575,3575,3575,3575,52
|
|
20241105,100500,1394935,3580,3580,3580,3580,0
|
|
20241105,100400,1394935,3580,3580,3580,3580,10
|
|
20241105,100300,1359135,3580,3580,3580,3580,0
|
|
20241105,100200,1359135,3580,3580,3580,3580,0
|
|
20241105,100100,1359135,3580,3575,3580,3575,70
|
|
20241105,100000,1108560,3575,3575,3575,3575,0
|
|
20241105,095900,1108560,3575,3575,3575,3575,0
|
|
20241105,095800,1108560,3575,3575,3575,3575,0
|
|
20241105,095700,1108560,3575,3575,3575,3575,0
|
|
20241105,095600,1108560,3575,3575,3575,3575,0
|
|
20241105,095500,1108560,3575,3575,3575,3575,0
|
|
20241105,095400,1108560,3575,3575,3575,3575,0
|
|
20241105,095300,1108560,3575,3575,3575,3575,0
|
|
20241105,095200,1108560,3575,3575,3575,3575,0
|
|
20241105,095100,1108560,3575,3575,3575,3575,120
|
|
20241105,095000,679560,3575,3575,3575,3575,0
|
|
20241105,094900,679560,3575,3575,3575,3575,0
|
|
20241105,094800,679560,3575,3575,3575,3575,0
|
|
20241105,094700,679560,3575,3575,3575,3575,0
|
|
20241105,094600,679560,3575,3575,3575,3575,0
|
|
20241105,094500,679560,3575,3575,3575,3575,0
|
|
20241105,094400,679560,3575,3575,3575,3575,0
|
|
20241105,094300,679560,3575,3575,3575,3575,0
|
|
20241105,094200,679560,3575,3575,3575,3575,0
|
|
20241105,094100,679560,3575,3575,3575,3575,0
|
|
20241105,094000,679560,3575,3575,3575,3575,0
|
|
20241105,093900,679560,3575,3575,3575,3575,0
|
|
20241105,093800,679560,3575,3575,3575,3575,0
|
|
20241105,093700,679560,3575,3575,3575,3575,0
|
|
20241105,093600,679560,3575,3575,3575,3575,1
|
|
20241105,093500,675985,3575,3575,3575,3575,0
|
|
20241105,093400,675985,3575,3575,3575,3575,0
|
|
20241105,093300,675985,3575,3575,3575,3575,10
|
|
20241105,093200,640235,3575,3575,3575,3575,0
|
|
20241105,093100,640235,3575,3575,3575,3575,0
|
|
20241105,093000,640235,3575,3575,3575,3575,0
|
|
20241105,092900,640235,3575,3575,3575,3575,0
|
|
20241105,092800,640235,3575,3575,3575,3575,28
|
|
20241105,092700,540135,3575,3575,3575,3575,0
|
|
20241105,092600,540135,3575,3575,3575,3575,0
|
|
20241105,092500,540135,3575,3575,3575,3575,0
|
|
20241105,092400,540135,3575,3575,3575,3575,0
|
|
20241105,092300,540135,3575,3575,3575,3575,0
|
|
20241105,092200,540135,3575,3575,3575,3575,0
|
|
20241105,092100,540135,3575,3575,3575,3575,1
|
|
20241105,092000,536560,3550,3550,3550,3550,0
|
|
20241105,091900,536560,3550,3550,3550,3550,0
|
|
20241105,091800,536560,3550,3550,3550,3550,0
|
|
20241105,091700,536560,3550,3550,3550,3550,0
|
|
20241105,091600,536560,3550,3550,3550,3550,0
|
|
20241105,091500,536560,3550,3550,3550,3550,0
|
|
20241105,091400,536560,3550,3550,3550,3550,0
|
|
20241105,091300,536560,3550,3550,3550,3550,0
|
|
20241105,091200,536560,3550,3550,3550,3550,0
|
|
20241105,091100,536560,3550,3550,3550,3550,0
|
|
20241105,091000,536560,3550,3550,3550,3550,0
|
|
20241105,090900,536560,3550,3550,3550,3550,0
|
|
20241105,090800,536560,3550,3550,3550,3550,0
|
|
20241105,090700,536560,3550,3555,3555,3550,5
|
|
20241105,090600,518805,3555,3555,3555,3555,0
|
|
20241105,090500,518805,3555,3555,3555,3555,0
|
|
20241105,090400,518805,3555,3555,3555,3555,0
|
|
20241105,090300,518805,3555,3555,3555,3555,0
|
|
20241105,090200,518805,3555,3555,3555,3555,0
|
|
20241105,090100,518805,3555,3555,3555,3555,0
|
|
20241105,090000,518805,3555,3580,3580,3555,145
|