649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,194600,49654830,3525,3525,3525,3525,529
|
|
20241106,194500,49654830,3525,3525,3525,3525,0
|
|
20241106,194400,49654830,3525,3525,3525,3525,0
|
|
20241106,194300,49654830,3525,3525,3525,3525,0
|
|
20241106,194200,49654830,3525,3525,3525,3525,0
|
|
20241106,194100,49654830,3525,3525,3525,3525,0
|
|
20241106,194000,49654830,3525,3525,3525,3525,0
|
|
20241106,193900,49654830,3525,3525,3525,3525,0
|
|
20241106,193800,49654830,3525,3525,3525,3525,0
|
|
20241106,193700,49654830,3525,3525,3525,3525,0
|
|
20241106,193600,49654830,3525,3525,3525,3525,0
|
|
20241106,193500,49654830,3525,3525,3525,3525,0
|
|
20241106,193400,49654830,3525,3525,3525,3525,0
|
|
20241106,193300,49654830,3525,3525,3525,3525,0
|
|
20241106,193200,49654830,3525,3525,3525,3525,0
|
|
20241106,193100,49654830,3525,3525,3525,3525,0
|
|
20241106,193000,49654830,3525,3525,3525,3525,0
|
|
20241106,192900,49654830,3525,3525,3525,3525,0
|
|
20241106,192800,49654830,3525,3525,3525,3525,0
|
|
20241106,192700,49654830,3525,3525,3525,3525,0
|
|
20241106,192600,49654830,3525,3525,3525,3525,0
|
|
20241106,192500,49654830,3525,3525,3525,3525,0
|
|
20241106,192400,49654830,3525,3525,3525,3525,0
|
|
20241106,192300,49654830,3525,3525,3525,3525,0
|
|
20241106,192200,49654830,3525,3525,3525,3525,0
|
|
20241106,192100,49654830,3525,3525,3525,3525,0
|
|
20241106,192000,49654830,3525,3525,3525,3525,0
|
|
20241106,191900,49654830,3525,3525,3525,3525,0
|
|
20241106,191800,49654830,3525,3525,3525,3525,0
|
|
20241106,191700,49654830,3525,3525,3525,3525,0
|
|
20241106,191600,49654830,3525,3525,3525,3525,529
|
|
20241106,191500,49654830,3525,3525,3525,3525,0
|
|
20241106,191400,49654830,3525,3525,3525,3525,0
|
|
20241106,191300,49654830,3525,3525,3525,3525,0
|
|
20241106,191200,49654830,3525,3525,3525,3525,0
|
|
20241106,191100,49654830,3525,3525,3525,3525,0
|
|
20241106,191000,49654830,3525,3525,3525,3525,0
|
|
20241106,190900,49654830,3525,3525,3525,3525,0
|
|
20241106,190800,49654830,3525,3525,3525,3525,0
|
|
20241106,190700,49654830,3525,3525,3525,3525,0
|
|
20241106,190600,49654830,3525,3525,3525,3525,0
|
|
20241106,190500,49654830,3525,3525,3525,3525,0
|
|
20241106,190400,49654830,3525,3525,3525,3525,0
|
|
20241106,190300,49654830,3525,3525,3525,3525,0
|
|
20241106,190200,49654830,3525,3525,3525,3525,0
|
|
20241106,190100,49654830,3525,3525,3525,3525,0
|
|
20241106,190000,49654830,3525,3525,3525,3525,0
|
|
20241106,185900,49654830,3525,3525,3525,3525,0
|
|
20241106,185800,49654830,3525,3525,3525,3525,0
|
|
20241106,185700,49654830,3525,3525,3525,3525,0
|
|
20241106,185600,49654830,3525,3525,3525,3525,0
|
|
20241106,185500,49654830,3525,3525,3525,3525,0
|
|
20241106,185400,49654830,3525,3525,3525,3525,0
|
|
20241106,185300,49654830,3525,3525,3525,3525,0
|
|
20241106,185200,49654830,3525,3525,3525,3525,0
|
|
20241106,185100,49654830,3525,3525,3525,3525,0
|
|
20241106,185000,49654830,3525,3525,3525,3525,0
|
|
20241106,184900,49654830,3525,3525,3525,3525,0
|
|
20241106,184800,49654830,3525,3525,3525,3525,0
|
|
20241106,184700,49654830,3525,3525,3525,3525,0
|
|
20241106,184600,49654830,3525,3525,3525,3525,529
|
|
20241106,184500,49654830,3525,3525,3525,3525,0
|
|
20241106,184400,49654830,3525,3525,3525,3525,0
|
|
20241106,184300,49654830,3525,3525,3525,3525,0
|
|
20241106,184200,49654830,3525,3525,3525,3525,0
|
|
20241106,184100,49654830,3525,3525,3525,3525,0
|
|
20241106,184000,49654830,3525,3525,3525,3525,0
|
|
20241106,183900,49654830,3525,3525,3525,3525,0
|
|
20241106,183800,49654830,3525,3525,3525,3525,0
|
|
20241106,183700,49654830,3525,3525,3525,3525,0
|
|
20241106,183600,49654830,3525,3525,3525,3525,0
|
|
20241106,183500,49654830,3525,3525,3525,3525,0
|
|
20241106,183400,49654830,3525,3525,3525,3525,0
|
|
20241106,183300,49654830,3525,3525,3525,3525,0
|
|
20241106,183200,49654830,3525,3525,3525,3525,0
|
|
20241106,183100,49654830,3525,3525,3525,3525,0
|
|
20241106,183000,49654830,3525,3525,3525,3525,0
|
|
20241106,182900,49654830,3525,3525,3525,3525,0
|
|
20241106,182800,49654830,3525,3525,3525,3525,0
|
|
20241106,182700,49654830,3525,3525,3525,3525,0
|
|
20241106,182600,49654830,3525,3525,3525,3525,0
|
|
20241106,182500,49654830,3525,3525,3525,3525,0
|
|
20241106,182400,49654830,3525,3525,3525,3525,0
|
|
20241106,182300,49654830,3525,3525,3525,3525,0
|
|
20241106,182200,49654830,3525,3525,3525,3525,0
|
|
20241106,182100,49654830,3525,3525,3525,3525,0
|
|
20241106,182000,49654830,3525,3525,3525,3525,0
|
|
20241106,181900,49654830,3525,3525,3525,3525,0
|
|
20241106,181800,49654830,3525,3525,3525,3525,0
|
|
20241106,181700,49654830,3525,3525,3525,3525,0
|
|
20241106,181600,49654830,3525,3525,3525,3525,529
|
|
20241106,181500,49654830,3525,3525,3525,3525,0
|
|
20241106,181400,49654830,3525,3525,3525,3525,0
|
|
20241106,181300,49654830,3525,3525,3525,3525,0
|
|
20241106,181200,49654830,3525,3525,3525,3525,0
|
|
20241106,181100,49654830,3525,3525,3525,3525,0
|
|
20241106,181000,49654830,3525,3525,3525,3525,0
|
|
20241106,180900,49654830,3525,3525,3525,3525,0
|
|
20241106,180800,49654830,3525,3525,3525,3525,0
|
|
20241106,180700,49654830,3525,3525,3525,3525,0
|
|
20241106,180600,49654830,3525,3525,3525,3525,0
|
|
20241106,180500,49654830,3525,3525,3525,3525,0
|
|
20241106,180400,49654830,3525,3525,3525,3525,0
|
|
20241106,180300,49654830,3525,3525,3525,3525,0
|
|
20241106,180200,49654830,3525,3525,3525,3525,0
|
|
20241106,180100,49654830,3525,3525,3525,3525,0
|
|
20241106,180000,49654830,3525,3525,3525,3525,0
|
|
20241106,175900,49654830,3525,3525,3525,3525,0
|
|
20241106,175800,49654830,3525,3525,3525,3525,0
|
|
20241106,175700,49654830,3525,3525,3525,3525,0
|
|
20241106,175600,49654830,3525,3525,3525,3525,0
|
|
20241106,175500,49654830,3525,3525,3525,3525,0
|
|
20241106,175400,49654830,3525,3525,3525,3525,0
|
|
20241106,175300,49654830,3525,3525,3525,3525,0
|
|
20241106,175200,49654830,3525,3525,3525,3525,0
|
|
20241106,175100,49654830,3525,3525,3525,3525,0
|
|
20241106,175000,49654830,3525,3525,3525,3525,0
|
|
20241106,174900,49654830,3525,3525,3525,3525,0
|
|
20241106,174800,49654830,3525,3525,3525,3525,0
|
|
20241106,174700,49654830,3525,3525,3525,3525,0
|
|
20241106,174600,49654830,3525,3525,3525,3525,529
|
|
20241106,174500,49654830,3525,3525,3525,3525,0
|
|
20241106,174400,49654830,3525,3525,3525,3525,0
|
|
20241106,174300,49654830,3525,3525,3525,3525,0
|
|
20241106,174200,49654830,3525,3525,3525,3525,0
|
|
20241106,174100,49654830,3525,3525,3525,3525,0
|
|
20241106,174000,49654830,3525,3525,3525,3525,0
|
|
20241106,173900,49654830,3525,3525,3525,3525,0
|
|
20241106,173800,49654830,3525,3525,3525,3525,0
|
|
20241106,173700,49654830,3525,3525,3525,3525,0
|
|
20241106,173600,49654830,3525,3525,3525,3525,0
|
|
20241106,173500,49654830,3525,3525,3525,3525,0
|
|
20241106,173400,49654830,3525,3525,3525,3525,0
|
|
20241106,173300,49654830,3525,3525,3525,3525,0
|
|
20241106,173200,49654830,3525,3525,3525,3525,0
|
|
20241106,173100,49654830,3525,3525,3525,3525,0
|
|
20241106,173000,49654830,3525,3525,3525,3525,0
|
|
20241106,172900,49654830,3525,3525,3525,3525,0
|
|
20241106,172800,49654830,3525,3525,3525,3525,0
|
|
20241106,172700,49654830,3525,3525,3525,3525,0
|
|
20241106,172600,49654830,3525,3525,3525,3525,0
|
|
20241106,172500,49654830,3525,3525,3525,3525,0
|
|
20241106,172400,49654830,3525,3525,3525,3525,0
|
|
20241106,172300,49654830,3525,3525,3525,3525,0
|
|
20241106,172200,49654830,3525,3525,3525,3525,0
|
|
20241106,172100,49654830,3525,3525,3525,3525,0
|
|
20241106,172000,49654830,3525,3525,3525,3525,0
|
|
20241106,171900,49654830,3525,3525,3525,3525,0
|
|
20241106,171800,49654830,3525,3525,3525,3525,0
|
|
20241106,171700,49654830,3525,3525,3525,3525,0
|
|
20241106,171600,49654830,3525,3525,3525,3525,529
|
|
20241106,171500,49654830,3525,3525,3525,3525,0
|
|
20241106,171400,49654830,3525,3525,3525,3525,0
|
|
20241106,171300,49654830,3525,3525,3525,3525,0
|
|
20241106,171200,49654830,3525,3525,3525,3525,0
|
|
20241106,171100,49654830,3525,3525,3525,3525,0
|
|
20241106,171000,49654830,3525,3525,3525,3525,0
|
|
20241106,170900,49654830,3525,3525,3525,3525,0
|
|
20241106,170800,49654830,3525,3525,3525,3525,0
|
|
20241106,170700,49654830,3525,3525,3525,3525,0
|
|
20241106,170600,49654830,3525,3525,3525,3525,0
|
|
20241106,170500,49654830,3525,3525,3525,3525,0
|
|
20241106,170400,49654830,3525,3525,3525,3525,0
|
|
20241106,170300,49654830,3525,3525,3525,3525,0
|
|
20241106,170200,49654830,3525,3525,3525,3525,0
|
|
20241106,170100,49654830,3525,3525,3525,3525,0
|
|
20241106,170000,49654830,3525,3525,3525,3525,0
|
|
20241106,165900,49654830,3525,3525,3525,3525,0
|
|
20241106,165800,49654830,3525,3525,3525,3525,0
|
|
20241106,165700,49654830,3525,3525,3525,3525,0
|
|
20241106,165600,49654830,3525,3525,3525,3525,0
|
|
20241106,165500,49654830,3525,3525,3525,3525,0
|
|
20241106,165400,49654830,3525,3525,3525,3525,0
|
|
20241106,165300,49654830,3525,3525,3525,3525,0
|
|
20241106,165200,49654830,3525,3525,3525,3525,0
|
|
20241106,165100,49654830,3525,3525,3525,3525,0
|
|
20241106,165000,49654830,3525,3525,3525,3525,0
|
|
20241106,164900,49654830,3525,3525,3525,3525,0
|
|
20241106,164800,49654830,3525,3525,3525,3525,0
|
|
20241106,164700,49654830,3525,3525,3525,3525,0
|
|
20241106,164600,49654830,3525,3525,3525,3525,529
|
|
20241106,164500,49654830,3525,3525,3525,3525,0
|
|
20241106,164400,49654830,3525,3525,3525,3525,0
|
|
20241106,164300,49654830,3525,3525,3525,3525,0
|
|
20241106,164200,49654830,3525,3525,3525,3525,0
|
|
20241106,164100,49654830,3525,3525,3525,3525,0
|
|
20241106,164000,49654830,3525,3525,3525,3525,0
|
|
20241106,163900,49654830,3525,3525,3525,3525,0
|
|
20241106,163800,49654830,3525,3525,3525,3525,0
|
|
20241106,163700,49654830,3525,3525,3525,3525,0
|
|
20241106,163600,49654830,3525,3525,3525,3525,0
|
|
20241106,163500,49654830,3525,3525,3525,3525,0
|
|
20241106,163400,49654830,3525,3525,3525,3525,0
|
|
20241106,163300,49654830,3525,3525,3525,3525,0
|
|
20241106,163200,49654830,3525,3525,3525,3525,0
|
|
20241106,163100,49654830,3525,3525,3525,3525,0
|
|
20241106,163000,49654830,3525,3525,3525,3525,0
|
|
20241106,162900,49654830,3525,3525,3525,3525,0
|
|
20241106,162800,49654830,3525,3525,3525,3525,0
|
|
20241106,162700,49654830,3525,3525,3525,3525,0
|
|
20241106,162600,49654830,3525,3525,3525,3525,0
|
|
20241106,162500,49654830,3525,3525,3525,3525,0
|
|
20241106,162400,49654830,3525,3525,3525,3525,0
|
|
20241106,162300,49654830,3525,3525,3525,3525,0
|
|
20241106,162200,49654830,3525,3525,3525,3525,0
|
|
20241106,162100,49654830,3525,3525,3525,3525,0
|
|
20241106,162000,49654830,3525,3525,3525,3525,0
|
|
20241106,161900,49654830,3525,3525,3525,3525,0
|
|
20241106,161800,49654830,3525,3525,3525,3525,0
|
|
20241106,161700,49654830,3525,3525,3525,3525,0
|
|
20241106,161600,49654830,3525,3525,3525,3525,529
|
|
20241106,161500,49654830,3525,3525,3525,3525,0
|
|
20241106,161400,49654830,3525,3525,3525,3525,0
|
|
20241106,161300,49654830,3525,3525,3525,3525,0
|
|
20241106,161200,49654830,3525,3525,3525,3525,0
|
|
20241106,161100,49654830,3525,3525,3525,3525,0
|
|
20241106,161000,49654830,3525,3525,3525,3525,0
|
|
20241106,160900,49654830,3525,3525,3525,3525,0
|
|
20241106,160800,49654830,3525,3525,3525,3525,0
|
|
20241106,160700,49654830,3525,3525,3525,3525,0
|
|
20241106,160600,49654830,3525,3525,3525,3525,0
|
|
20241106,160500,49654830,3525,3525,3525,3525,0
|
|
20241106,160400,49654830,3525,3525,3525,3525,0
|
|
20241106,160300,49654830,3525,3525,3525,3525,0
|
|
20241106,160200,49654830,3525,3525,3525,3525,0
|
|
20241106,160100,49654830,3525,3525,3525,3525,0
|
|
20241106,160000,49654830,3525,3525,3525,3525,0
|
|
20241106,155900,49654830,3525,3525,3525,3525,0
|
|
20241106,155800,49654830,3525,3525,3525,3525,0
|
|
20241106,155700,49654830,3525,3525,3525,3525,0
|
|
20241106,155600,49654830,3525,3525,3525,3525,0
|
|
20241106,155500,49654830,3525,3525,3525,3525,0
|
|
20241106,155400,49654830,3525,3525,3525,3525,0
|
|
20241106,155300,49654830,3525,3525,3525,3525,0
|
|
20241106,155200,49654830,3525,3525,3525,3525,0
|
|
20241106,155100,49654830,3525,3525,3525,3525,0
|
|
20241106,155000,49654830,3525,3525,3525,3525,0
|
|
20241106,154900,49654830,3525,3525,3525,3525,0
|
|
20241106,154800,49654830,3525,3525,3525,3525,0
|
|
20241106,154700,49654830,3525,3525,3525,3525,0
|
|
20241106,154600,49654830,3525,3525,3525,3525,529
|
|
20241106,154500,49654830,3525,3525,3525,3525,0
|
|
20241106,154400,49654830,3525,3525,3525,3525,0
|
|
20241106,154300,49654830,3525,3525,3525,3525,0
|
|
20241106,154200,49654830,3525,3525,3525,3525,0
|
|
20241106,154100,49654830,3525,3525,3525,3525,0
|
|
20241106,154000,49654830,3525,3525,3525,3525,0
|
|
20241106,153900,49654830,3525,3525,3525,3525,0
|
|
20241106,153800,49654830,3525,3525,3525,3525,0
|
|
20241106,153700,49654830,3525,3525,3525,3525,0
|
|
20241106,153600,49654830,3525,3525,3525,3525,0
|
|
20241106,153500,49654830,3525,3525,3525,3525,0
|
|
20241106,153400,49654830,3525,3525,3525,3525,0
|
|
20241106,153300,49654830,3525,3525,3525,3525,0
|
|
20241106,153200,49654830,3525,3525,3525,3525,0
|
|
20241106,153100,49654830,3525,3525,3525,3525,0
|
|
20241106,153000,49654830,3525,3525,3525,3525,529
|
|
20241106,152900,47790105,3525,3525,3525,3525,0
|
|
20241106,152800,47790105,3525,3525,3525,3525,0
|
|
20241106,152700,47790105,3525,3525,3525,3525,0
|
|
20241106,152600,47790105,3525,3525,3525,3525,0
|
|
20241106,152500,47790105,3525,3525,3525,3525,0
|
|
20241106,152400,47790105,3525,3525,3525,3525,0
|
|
20241106,152300,47790105,3525,3525,3525,3525,0
|
|
20241106,152200,47790105,3525,3525,3525,3525,0
|
|
20241106,152100,47790105,3525,3525,3525,3525,0
|
|
20241106,152000,47790105,3525,3525,3525,3525,0
|
|
20241106,151900,47790105,3525,3545,3545,3525,31
|
|
20241106,151800,47680250,3545,3545,3545,3545,27
|
|
20241106,151700,47584535,3540,3540,3540,3540,58
|
|
20241106,151600,47379215,3535,3535,3535,3535,0
|
|
20241106,151500,47379215,3535,3535,3535,3535,0
|
|
20241106,151400,47379215,3535,3535,3535,3535,0
|
|
20241106,151300,47379215,3535,3535,3535,3535,0
|
|
20241106,151200,47379215,3535,3540,3540,3535,212
|
|
20241106,151100,46629725,3535,3535,3535,3535,0
|
|
20241106,151000,46629725,3535,3535,3535,3535,0
|
|
20241106,150900,46629725,3535,3535,3535,3535,0
|
|
20241106,150800,46629725,3535,3535,3535,3535,0
|
|
20241106,150700,46629725,3535,3535,3535,3535,0
|
|
20241106,150600,46629725,3535,3535,3535,3535,0
|
|
20241106,150500,46629725,3535,3535,3535,3535,0
|
|
20241106,150400,46629725,3535,3535,3535,3535,0
|
|
20241106,150300,46629725,3535,3535,3535,3535,0
|
|
20241106,150200,46629725,3535,3535,3535,3535,0
|
|
20241106,150100,46629725,3535,3535,3535,3535,0
|
|
20241106,150000,46629725,3535,3535,3535,3535,14
|
|
20241106,145900,46580235,3535,3535,3535,3535,0
|
|
20241106,145800,46580235,3535,3535,3535,3535,0
|
|
20241106,145700,46580235,3535,3520,3535,3520,73
|
|
20241106,145600,46322510,3530,3530,3530,3530,30
|
|
20241106,145500,46216610,3530,3530,3530,3530,10
|
|
20241106,145400,46181310,3530,3530,3530,3530,19
|
|
20241106,145300,46114240,3520,3520,3520,3520,158
|
|
20241106,145200,45558080,3520,3520,3520,3520,0
|
|
20241106,145100,45558080,3520,3520,3520,3520,0
|
|
20241106,145000,45558080,3520,3520,3520,3520,0
|
|
20241106,144900,45558080,3520,3520,3520,3520,1
|
|
20241106,144800,45554560,3520,3520,3520,3520,0
|
|
20241106,144700,45554560,3520,3520,3520,3520,0
|
|
20241106,144600,45554560,3520,3520,3520,3520,0
|
|
20241106,144500,45554560,3520,3520,3520,3520,0
|
|
20241106,144400,45554560,3520,3520,3520,3520,20
|
|
20241106,144300,45484160,3530,3530,3530,3530,0
|
|
20241106,144200,45484160,3530,3530,3530,3530,111
|
|
20241106,144100,45092330,3530,3530,3530,3530,0
|
|
20241106,144000,45092330,3530,3530,3530,3530,0
|
|
20241106,143900,45092330,3530,3520,3530,3515,231
|
|
20241106,143800,44279970,3525,3525,3525,3525,1
|
|
20241106,143700,44276445,3510,3510,3510,3510,0
|
|
20241106,143600,44276445,3510,3510,3510,3510,0
|
|
20241106,143500,44276445,3510,3510,3510,3510,0
|
|
20241106,143400,44276445,3510,3510,3510,3510,0
|
|
20241106,143300,44276445,3510,3510,3510,3510,0
|
|
20241106,143200,44276445,3510,3510,3510,3510,0
|
|
20241106,143100,44276445,3510,3510,3510,3510,0
|
|
20241106,143000,44276445,3510,3510,3510,3510,0
|
|
20241106,142900,44276445,3510,3510,3510,3510,0
|
|
20241106,142800,44276445,3510,3510,3510,3510,0
|
|
20241106,142700,44276445,3510,3510,3510,3510,0
|
|
20241106,142600,44276445,3510,3510,3510,3510,0
|
|
20241106,142500,44276445,3510,3510,3510,3510,0
|
|
20241106,142400,44276445,3510,3510,3510,3510,0
|
|
20241106,142300,44276445,3510,3510,3510,3510,0
|
|
20241106,142200,44276445,3510,3510,3510,3510,0
|
|
20241106,142100,44276445,3510,3510,3510,3510,0
|
|
20241106,142000,44276445,3510,3510,3510,3510,0
|
|
20241106,141900,44276445,3510,3510,3510,3510,0
|
|
20241106,141800,44276445,3510,3510,3510,3510,0
|
|
20241106,141700,44276445,3510,3510,3510,3510,0
|
|
20241106,141600,44276445,3510,3510,3510,3510,0
|
|
20241106,141500,44276445,3510,3510,3510,3510,0
|
|
20241106,141400,44276445,3510,3510,3510,3510,0
|
|
20241106,141300,44276445,3510,3520,3520,3510,300
|
|
20241106,141200,43221520,3515,3520,3520,3515,109
|
|
20241106,141100,42838205,3520,3520,3520,3520,0
|
|
20241106,141000,42838205,3520,3520,3520,3520,0
|
|
20241106,140900,42838205,3520,3535,3535,3520,200
|
|
20241106,140800,42133115,3550,3550,3550,3550,0
|
|
20241106,140700,42133115,3550,3550,3550,3550,0
|
|
20241106,140600,42133115,3550,3550,3550,3550,0
|
|
20241106,140500,42133115,3550,3550,3550,3550,0
|
|
20241106,140400,42133115,3550,3550,3550,3550,0
|
|
20241106,140300,42133115,3550,3550,3550,3550,0
|
|
20241106,140200,42133115,3550,3550,3550,3550,0
|
|
20241106,140100,42133115,3550,3550,3550,3550,0
|
|
20241106,140000,42133115,3550,3550,3550,3550,0
|
|
20241106,135900,42133115,3550,3550,3550,3550,0
|
|
20241106,135800,42133115,3550,3550,3550,3550,0
|
|
20241106,135700,42133115,3550,3550,3550,3550,0
|
|
20241106,135600,42133115,3550,3550,3550,3550,0
|
|
20241106,135500,42133115,3550,3550,3550,3550,0
|
|
20241106,135400,42133115,3550,3545,3550,3545,2
|
|
20241106,135300,42126020,3525,3525,3525,3525,0
|
|
20241106,135200,42126020,3525,3525,3525,3525,0
|
|
20241106,135100,42126020,3525,3525,3525,3525,0
|
|
20241106,135000,42126020,3525,3525,3525,3525,0
|
|
20241106,134900,42126020,3525,3525,3525,3525,0
|
|
20241106,134800,42126020,3525,3525,3525,3525,0
|
|
20241106,134700,42126020,3525,3525,3525,3525,0
|
|
20241106,134600,42126020,3525,3525,3525,3525,0
|
|
20241106,134500,42126020,3525,3525,3525,3525,0
|
|
20241106,134400,42126020,3525,3525,3525,3525,1
|
|
20241106,134300,42122495,3530,3530,3530,3530,160
|
|
20241106,134200,41557695,3525,3525,3525,3525,0
|
|
20241106,134100,41557695,3525,3525,3525,3525,0
|
|
20241106,134000,41557695,3525,3525,3525,3525,0
|
|
20241106,133900,41557695,3525,3540,3540,3525,2221
|
|
20241106,133800,33716690,3540,3540,3540,3540,0
|
|
20241106,133700,33716690,3540,3540,3540,3540,0
|
|
20241106,133600,33716690,3540,3540,3540,3540,0
|
|
20241106,133500,33716690,3540,3540,3540,3540,0
|
|
20241106,133400,33716690,3540,3540,3540,3540,0
|
|
20241106,133300,33716690,3540,3540,3540,3540,0
|
|
20241106,133200,33716690,3540,3540,3540,3540,0
|
|
20241106,133100,33716690,3540,3540,3540,3540,0
|
|
20241106,133000,33716690,3540,3540,3540,3540,2
|
|
20241106,132900,33709610,3550,3550,3550,3550,0
|
|
20241106,132800,33709610,3550,3550,3550,3550,0
|
|
20241106,132700,33709610,3550,3550,3550,3550,0
|
|
20241106,132600,33709610,3550,3550,3550,3550,0
|
|
20241106,132500,33709610,3550,3550,3550,3550,0
|
|
20241106,132400,33709610,3550,3550,3550,3550,0
|
|
20241106,132300,33709610,3550,3550,3550,3550,0
|
|
20241106,132200,33709610,3550,3550,3550,3550,0
|
|
20241106,132100,33709610,3550,3550,3550,3550,0
|
|
20241106,132000,33709610,3550,3550,3550,3550,0
|
|
20241106,131900,33709610,3550,3550,3550,3550,0
|
|
20241106,131800,33709610,3550,3550,3550,3550,18
|
|
20241106,131700,33645710,3550,3550,3550,3550,0
|
|
20241106,131600,33645710,3550,3550,3550,3550,0
|
|
20241106,131500,33645710,3550,3550,3550,3550,0
|
|
20241106,131400,33645710,3550,3550,3550,3550,2
|
|
20241106,131300,33638610,3540,3545,3545,3540,10
|
|
20241106,131200,33603190,3545,3545,3545,3545,0
|
|
20241106,131100,33603190,3545,3545,3545,3545,0
|
|
20241106,131000,33603190,3545,3545,3545,3545,0
|
|
20241106,130900,33603190,3545,3545,3545,3545,0
|
|
20241106,130800,33603190,3545,3545,3545,3545,0
|
|
20241106,130700,33603190,3545,3545,3545,3545,0
|
|
20241106,130600,33603190,3545,3545,3545,3545,0
|
|
20241106,130500,33603190,3545,3545,3545,3545,0
|
|
20241106,130400,33603190,3545,3545,3545,3545,10
|
|
20241106,130300,33567740,3550,3550,3550,3550,0
|
|
20241106,130200,33567740,3550,3555,3555,3550,285
|
|
20241106,130100,32555290,3570,3570,3570,3570,0
|
|
20241106,130000,32555290,3570,3570,3570,3570,1
|
|
20241106,125900,32551720,3565,3565,3565,3565,0
|
|
20241106,125800,32551720,3565,3565,3565,3565,0
|
|
20241106,125700,32551720,3565,3565,3565,3565,0
|
|
20241106,125600,32551720,3565,3565,3565,3565,0
|
|
20241106,125500,32551720,3565,3565,3565,3565,0
|
|
20241106,125400,32551720,3565,3565,3565,3565,0
|
|
20241106,125300,32551720,3565,3565,3565,3565,0
|
|
20241106,125200,32551720,3565,3565,3565,3565,0
|
|
20241106,125100,32551720,3565,3565,3565,3565,0
|
|
20241106,125000,32551720,3565,3565,3565,3565,0
|
|
20241106,124900,32551720,3565,3565,3565,3565,4
|
|
20241106,124800,32537460,3550,3550,3550,3550,0
|
|
20241106,124700,32537460,3550,3550,3550,3550,0
|
|
20241106,124600,32537460,3550,3550,3550,3550,0
|
|
20241106,124500,32537460,3550,3550,3550,3550,0
|
|
20241106,124400,32537460,3550,3550,3550,3550,0
|
|
20241106,124300,32537460,3550,3550,3550,3550,0
|
|
20241106,124200,32537460,3550,3550,3550,3550,0
|
|
20241106,124100,32537460,3550,3555,3555,3550,119
|
|
20241106,124000,32114910,3555,3555,3555,3555,0
|
|
20241106,123900,32114910,3555,3555,3555,3555,0
|
|
20241106,123800,32114910,3555,3555,3555,3555,0
|
|
20241106,123700,32114910,3555,3555,3555,3555,0
|
|
20241106,123600,32114910,3555,3555,3555,3555,0
|
|
20241106,123500,32114910,3555,3555,3555,3555,0
|
|
20241106,123400,32114910,3555,3555,3555,3555,100
|
|
20241106,123300,31759410,3555,3555,3555,3555,51
|
|
20241106,123200,31578105,3555,3555,3555,3555,0
|
|
20241106,123100,31578105,3555,3555,3555,3555,0
|
|
20241106,123000,31578105,3555,3555,3555,3555,0
|
|
20241106,122900,31578105,3555,3555,3555,3555,0
|
|
20241106,122800,31578105,3555,3555,3555,3555,0
|
|
20241106,122700,31578105,3555,3555,3555,3555,0
|
|
20241106,122600,31578105,3555,3555,3555,3555,0
|
|
20241106,122500,31578105,3555,3555,3555,3555,0
|
|
20241106,122400,31578105,3555,3555,3555,3555,0
|
|
20241106,122300,31578105,3555,3570,3570,3555,747
|
|
20241106,122200,28919260,3580,3580,3580,3580,0
|
|
20241106,122100,28919260,3580,3580,3580,3580,0
|
|
20241106,122000,28919260,3580,3580,3580,3580,0
|
|
20241106,121900,28919260,3580,3580,3580,3580,50
|
|
20241106,121800,28740260,3580,3580,3580,3580,0
|
|
20241106,121700,28740260,3580,3580,3580,3580,100
|
|
20241106,121600,28382260,3590,3590,3590,3590,0
|
|
20241106,121500,28382260,3590,3590,3590,3590,0
|
|
20241106,121400,28382260,3590,3590,3590,3590,0
|
|
20241106,121300,28382260,3590,3590,3590,3590,0
|
|
20241106,121200,28382260,3590,3590,3590,3590,0
|
|
20241106,121100,28382260,3590,3590,3590,3590,1
|
|
20241106,121000,28378670,3570,3570,3570,3570,0
|
|
20241106,120900,28378670,3570,3570,3570,3570,434
|
|
20241106,120800,26829290,3570,3570,3570,3570,692
|
|
20241106,120700,24358850,3570,3570,3570,3570,0
|
|
20241106,120600,24358850,3570,3570,3570,3570,0
|
|
20241106,120500,24358850,3570,3570,3570,3570,0
|
|
20241106,120400,24358850,3570,3570,3570,3570,0
|
|
20241106,120300,24358850,3570,3570,3570,3570,0
|
|
20241106,120200,24358850,3570,3570,3570,3570,0
|
|
20241106,120100,24358850,3570,3570,3570,3570,0
|
|
20241106,120000,24358850,3570,3570,3570,3570,0
|
|
20241106,115900,24358850,3570,3570,3570,3570,0
|
|
20241106,115800,24358850,3570,3570,3570,3570,0
|
|
20241106,115700,24358850,3570,3570,3570,3570,0
|
|
20241106,115600,24358850,3570,3570,3570,3570,0
|
|
20241106,115500,24358850,3570,3570,3570,3570,1
|
|
20241106,115400,24355280,3570,3570,3570,3570,531
|
|
20241106,115300,22459610,3570,3570,3570,3570,0
|
|
20241106,115200,22459610,3570,3570,3570,3570,188
|
|
20241106,115100,21788450,3565,3585,3585,3565,1809
|
|
20241106,115000,15328735,3605,3605,3605,3605,0
|
|
20241106,114900,15328735,3605,3605,3605,3605,0
|
|
20241106,114800,15328735,3605,3605,3605,3605,0
|
|
20241106,114700,15328735,3605,3605,3605,3605,0
|
|
20241106,114600,15328735,3605,3605,3605,3605,0
|
|
20241106,114500,15328735,3605,3605,3605,3605,0
|
|
20241106,114400,15328735,3605,3605,3605,3605,0
|
|
20241106,114300,15328735,3605,3605,3605,3605,0
|
|
20241106,114200,15328735,3605,3605,3605,3605,0
|
|
20241106,114100,15328735,3605,3605,3605,3605,100
|
|
20241106,114000,14968235,3605,3605,3605,3605,0
|
|
20241106,113900,14968235,3605,3605,3605,3605,0
|
|
20241106,113800,14968235,3605,3605,3605,3605,0
|
|
20241106,113700,14968235,3605,3605,3605,3605,0
|
|
20241106,113600,14968235,3605,3605,3605,3605,0
|
|
20241106,113500,14968235,3605,3605,3605,3605,2
|
|
20241106,113400,14961025,3605,3605,3605,3605,0
|
|
20241106,113300,14961025,3605,3605,3605,3605,0
|
|
20241106,113200,14961025,3605,3605,3605,3605,0
|
|
20241106,113100,14961025,3605,3605,3605,3605,0
|
|
20241106,113000,14961025,3605,3605,3605,3605,0
|
|
20241106,112900,14961025,3605,3605,3605,3605,0
|
|
20241106,112800,14961025,3605,3605,3605,3605,0
|
|
20241106,112700,14961025,3605,3605,3605,3605,0
|
|
20241106,112600,14961025,3605,3605,3605,3605,0
|
|
20241106,112500,14961025,3605,3605,3605,3605,0
|
|
20241106,112400,14961025,3605,3605,3605,3605,0
|
|
20241106,112300,14961025,3605,3605,3605,3605,0
|
|
20241106,112200,14961025,3605,3605,3605,3605,0
|
|
20241106,112100,14961025,3605,3605,3605,3605,0
|
|
20241106,112000,14961025,3605,3605,3605,3605,0
|
|
20241106,111900,14961025,3605,3605,3605,3605,0
|
|
20241106,111800,14961025,3605,3605,3605,3605,0
|
|
20241106,111700,14961025,3605,3605,3605,3605,0
|
|
20241106,111600,14961025,3605,3605,3605,3605,15
|
|
20241106,111500,14906950,3605,3605,3605,3605,0
|
|
20241106,111400,14906950,3605,3605,3605,3605,0
|
|
20241106,111300,14906950,3605,3605,3605,3605,14
|
|
20241106,111200,14856480,3605,3605,3605,3605,125
|
|
20241106,111100,14405855,3605,3605,3605,3605,0
|
|
20241106,111000,14405855,3605,3605,3605,3605,0
|
|
20241106,110900,14405855,3605,3605,3605,3605,0
|
|
20241106,110800,14405855,3605,3605,3605,3605,1
|
|
20241106,110700,14402250,3605,3605,3605,3605,0
|
|
20241106,110600,14402250,3605,3605,3605,3605,0
|
|
20241106,110500,14402250,3605,3605,3605,3605,0
|
|
20241106,110400,14402250,3605,3605,3605,3605,0
|
|
20241106,110300,14402250,3605,3605,3605,3605,0
|
|
20241106,110200,14402250,3605,3605,3605,3605,0
|
|
20241106,110100,14402250,3605,3605,3605,3605,0
|
|
20241106,110000,14402250,3605,3605,3605,3605,0
|
|
20241106,105900,14402250,3605,3605,3605,3605,0
|
|
20241106,105800,14402250,3605,3605,3605,3605,0
|
|
20241106,105700,14402250,3605,3605,3605,3605,0
|
|
20241106,105600,14402250,3605,3605,3605,3605,0
|
|
20241106,105500,14402250,3605,3605,3605,3605,0
|
|
20241106,105400,14402250,3605,3605,3605,3605,0
|
|
20241106,105300,14402250,3605,3605,3605,3605,119
|
|
20241106,105200,13973255,3605,3605,3605,3605,0
|
|
20241106,105100,13973255,3605,3605,3605,3605,0
|
|
20241106,105000,13973255,3605,3605,3605,3605,19
|
|
20241106,104900,13904760,3580,3580,3580,3580,1671
|
|
20241106,104800,7922580,3580,3580,3580,3580,0
|
|
20241106,104700,7922580,3580,3585,3585,3580,229
|
|
20241106,104600,7102210,3580,3580,3580,3580,0
|
|
20241106,104500,7102210,3580,3580,3580,3580,0
|
|
20241106,104400,7102210,3580,3580,3580,3580,0
|
|
20241106,104300,7102210,3580,3580,3580,3580,0
|
|
20241106,104200,7102210,3580,3580,3580,3580,0
|
|
20241106,104100,7102210,3580,3580,3580,3580,0
|
|
20241106,104000,7102210,3580,3580,3580,3580,0
|
|
20241106,103900,7102210,3580,3580,3580,3580,0
|
|
20241106,103800,7102210,3580,3580,3580,3580,0
|
|
20241106,103700,7102210,3580,3580,3580,3580,0
|
|
20241106,103600,7102210,3580,3580,3580,3580,0
|
|
20241106,103500,7102210,3580,3580,3580,3580,0
|
|
20241106,103400,7102210,3580,3580,3580,3580,0
|
|
20241106,103300,7102210,3580,3580,3580,3580,0
|
|
20241106,103200,7102210,3580,3580,3580,3580,0
|
|
20241106,103100,7102210,3580,3580,3580,3580,0
|
|
20241106,103000,7102210,3580,3580,3580,3580,0
|
|
20241106,102900,7102210,3580,3580,3580,3580,0
|
|
20241106,102800,7102210,3580,3580,3580,3580,0
|
|
20241106,102700,7102210,3580,3580,3580,3580,0
|
|
20241106,102600,7102210,3580,3580,3580,3580,0
|
|
20241106,102500,7102210,3580,3580,3580,3580,0
|
|
20241106,102400,7102210,3580,3580,3580,3580,0
|
|
20241106,102300,7102210,3580,3580,3580,3580,0
|
|
20241106,102200,7102210,3580,3580,3580,3580,0
|
|
20241106,102100,7102210,3580,3580,3580,3580,110
|
|
20241106,102000,6708410,3580,3580,3580,3580,0
|
|
20241106,101900,6708410,3580,3580,3580,3580,0
|
|
20241106,101800,6708410,3580,3580,3580,3580,0
|
|
20241106,101700,6708410,3580,3590,3590,3580,143
|
|
20241106,101600,6196015,3595,3595,3595,3595,0
|
|
20241106,101500,6196015,3595,3595,3595,3595,0
|
|
20241106,101400,6196015,3595,3595,3595,3595,0
|
|
20241106,101300,6196015,3595,3595,3595,3595,0
|
|
20241106,101200,6196015,3595,3595,3595,3595,0
|
|
20241106,101100,6196015,3595,3595,3595,3595,0
|
|
20241106,101000,6196015,3595,3595,3595,3595,6
|
|
20241106,100900,6174445,3600,3600,3600,3600,0
|
|
20241106,100800,6174445,3600,3600,3600,3600,0
|
|
20241106,100700,6174445,3600,3600,3600,3600,0
|
|
20241106,100600,6174445,3600,3600,3600,3600,0
|
|
20241106,100500,6174445,3600,3600,3600,3600,0
|
|
20241106,100400,6174445,3600,3600,3600,3600,0
|
|
20241106,100300,6174445,3600,3600,3600,3600,0
|
|
20241106,100200,6174445,3600,3600,3600,3600,0
|
|
20241106,100100,6174445,3600,3600,3600,3600,0
|
|
20241106,100000,6174445,3600,3600,3600,3600,0
|
|
20241106,095900,6174445,3600,3600,3600,3600,0
|
|
20241106,095800,6174445,3600,3600,3600,3600,0
|
|
20241106,095700,6174445,3600,3600,3600,3600,0
|
|
20241106,095600,6174445,3600,3600,3600,3600,0
|
|
20241106,095500,6174445,3600,3600,3600,3600,880
|
|
20241106,095400,3006445,3600,3600,3600,3600,0
|
|
20241106,095300,3006445,3600,3600,3600,3600,0
|
|
20241106,095200,3006445,3600,3600,3600,3600,0
|
|
20241106,095100,3006445,3600,3600,3600,3600,0
|
|
20241106,095000,3006445,3600,3600,3600,3600,0
|
|
20241106,094900,3006445,3600,3600,3600,3600,0
|
|
20241106,094800,3006445,3600,3600,3600,3600,10
|
|
20241106,094700,2970445,3600,3600,3600,3600,0
|
|
20241106,094600,2970445,3600,3600,3600,3600,88
|
|
20241106,094500,2653645,3605,3605,3605,3605,0
|
|
20241106,094400,2653645,3605,3605,3605,3605,0
|
|
20241106,094300,2653645,3605,3605,3605,3605,0
|
|
20241106,094200,2653645,3605,3605,3605,3605,0
|
|
20241106,094100,2653645,3605,3605,3605,3605,0
|
|
20241106,094000,2653645,3605,3605,3605,3605,0
|
|
20241106,093900,2653645,3605,3610,3610,3605,65
|
|
20241106,093800,2419300,3605,3605,3605,3605,39
|
|
20241106,093700,2278705,3605,3605,3605,3605,0
|
|
20241106,093600,2278705,3605,3605,3605,3605,1
|
|
20241106,093500,2275100,3605,3605,3605,3605,2
|
|
20241106,093400,2267890,3610,3610,3610,3610,0
|
|
20241106,093300,2267890,3610,3610,3610,3610,0
|
|
20241106,093200,2267890,3610,3610,3610,3610,10
|
|
20241106,093100,2231790,3590,3590,3590,3590,0
|
|
20241106,093000,2231790,3590,3590,3590,3590,0
|
|
20241106,092900,2231790,3590,3590,3590,3590,0
|
|
20241106,092800,2231790,3590,3590,3590,3590,0
|
|
20241106,092700,2231790,3590,3590,3590,3590,0
|
|
20241106,092600,2231790,3590,3590,3590,3590,0
|
|
20241106,092500,2231790,3590,3590,3590,3590,0
|
|
20241106,092400,2231790,3590,3590,3590,3590,20
|
|
20241106,092300,2159990,3590,3590,3590,3590,0
|
|
20241106,092200,2159990,3590,3590,3590,3590,0
|
|
20241106,092100,2159990,3590,3590,3590,3590,0
|
|
20241106,092000,2159990,3590,3590,3590,3590,0
|
|
20241106,091900,2159990,3590,3590,3590,3590,0
|
|
20241106,091800,2159990,3590,3590,3590,3590,0
|
|
20241106,091700,2159990,3590,3590,3590,3590,0
|
|
20241106,091600,2159990,3590,3590,3590,3590,0
|
|
20241106,091500,2159990,3590,3590,3590,3590,0
|
|
20241106,091400,2159990,3590,3590,3590,3590,110
|
|
20241106,091300,1765090,3590,3590,3590,3590,0
|
|
20241106,091200,1765090,3590,3590,3590,3590,0
|
|
20241106,091100,1765090,3590,3590,3590,3590,0
|
|
20241106,091000,1765090,3590,3590,3590,3590,2
|
|
20241106,090900,1757910,3590,3590,3590,3590,0
|
|
20241106,090800,1757910,3590,3590,3590,3590,15
|
|
20241106,090700,1704060,3595,3595,3595,3590,42
|
|
20241106,090600,1553100,3600,3600,3600,3600,0
|
|
20241106,090500,1553100,3600,3600,3600,3600,0
|
|
20241106,090400,1553100,3600,3600,3600,3600,10
|
|
20241106,090300,1517100,3600,3600,3600,3600,0
|
|
20241106,090200,1517100,3600,3600,3600,3600,0
|
|
20241106,090100,1517100,3600,3600,3600,3600,0
|
|
20241106,090000,1517100,3600,3630,3630,3600,418
|