648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,194500,49064575,3580,3580,3580,3580,168
|
|
20241107,194400,49064575,3580,3580,3580,3580,0
|
|
20241107,194300,49064575,3580,3580,3580,3580,0
|
|
20241107,194200,49064575,3580,3580,3580,3580,0
|
|
20241107,194100,49064575,3580,3580,3580,3580,0
|
|
20241107,194000,49064575,3580,3580,3580,3580,0
|
|
20241107,193900,49064575,3580,3580,3580,3580,0
|
|
20241107,193800,49064575,3580,3580,3580,3580,0
|
|
20241107,193700,49064575,3580,3580,3580,3580,0
|
|
20241107,193600,49064575,3580,3580,3580,3580,0
|
|
20241107,193500,49064575,3580,3580,3580,3580,0
|
|
20241107,193400,49064575,3580,3580,3580,3580,0
|
|
20241107,193300,49064575,3580,3580,3580,3580,0
|
|
20241107,193200,49064575,3580,3580,3580,3580,0
|
|
20241107,193100,49064575,3580,3580,3580,3580,0
|
|
20241107,193000,49064575,3580,3580,3580,3580,0
|
|
20241107,192900,49064575,3580,3580,3580,3580,0
|
|
20241107,192800,49064575,3580,3580,3580,3580,0
|
|
20241107,192700,49064575,3580,3580,3580,3580,0
|
|
20241107,192600,49064575,3580,3580,3580,3580,0
|
|
20241107,192500,49064575,3580,3580,3580,3580,0
|
|
20241107,192400,49064575,3580,3580,3580,3580,0
|
|
20241107,192300,49064575,3580,3580,3580,3580,0
|
|
20241107,192200,49064575,3580,3580,3580,3580,0
|
|
20241107,192100,49064575,3580,3580,3580,3580,0
|
|
20241107,192000,49064575,3580,3580,3580,3580,0
|
|
20241107,191900,49064575,3580,3580,3580,3580,0
|
|
20241107,191800,49064575,3580,3580,3580,3580,0
|
|
20241107,191700,49064575,3580,3580,3580,3580,0
|
|
20241107,191600,49064575,3580,3580,3580,3580,0
|
|
20241107,191500,49064575,3580,3580,3580,3580,168
|
|
20241107,191400,49064575,3580,3580,3580,3580,0
|
|
20241107,191300,49064575,3580,3580,3580,3580,0
|
|
20241107,191200,49064575,3580,3580,3580,3580,0
|
|
20241107,191100,49064575,3580,3580,3580,3580,0
|
|
20241107,191000,49064575,3580,3580,3580,3580,0
|
|
20241107,190900,49064575,3580,3580,3580,3580,0
|
|
20241107,190800,49064575,3580,3580,3580,3580,0
|
|
20241107,190700,49064575,3580,3580,3580,3580,0
|
|
20241107,190600,49064575,3580,3580,3580,3580,0
|
|
20241107,190500,49064575,3580,3580,3580,3580,0
|
|
20241107,190400,49064575,3580,3580,3580,3580,0
|
|
20241107,190300,49064575,3580,3580,3580,3580,0
|
|
20241107,190200,49064575,3580,3580,3580,3580,0
|
|
20241107,190100,49064575,3580,3580,3580,3580,0
|
|
20241107,190000,49064575,3580,3580,3580,3580,0
|
|
20241107,185900,49064575,3580,3580,3580,3580,0
|
|
20241107,185800,49064575,3580,3580,3580,3580,0
|
|
20241107,185700,49064575,3580,3580,3580,3580,0
|
|
20241107,185600,49064575,3580,3580,3580,3580,0
|
|
20241107,185500,49064575,3580,3580,3580,3580,0
|
|
20241107,185400,49064575,3580,3580,3580,3580,0
|
|
20241107,185300,49064575,3580,3580,3580,3580,0
|
|
20241107,185200,49064575,3580,3580,3580,3580,0
|
|
20241107,185100,49064575,3580,3580,3580,3580,0
|
|
20241107,185000,49064575,3580,3580,3580,3580,0
|
|
20241107,184900,49064575,3580,3580,3580,3580,0
|
|
20241107,184800,49064575,3580,3580,3580,3580,0
|
|
20241107,184700,49064575,3580,3580,3580,3580,0
|
|
20241107,184600,49064575,3580,3580,3580,3580,0
|
|
20241107,184500,49064575,3580,3580,3580,3580,168
|
|
20241107,184400,49064575,3580,3580,3580,3580,0
|
|
20241107,184300,49064575,3580,3580,3580,3580,0
|
|
20241107,184200,49064575,3580,3580,3580,3580,0
|
|
20241107,184100,49064575,3580,3580,3580,3580,0
|
|
20241107,184000,49064575,3580,3580,3580,3580,0
|
|
20241107,183900,49064575,3580,3580,3580,3580,0
|
|
20241107,183800,49064575,3580,3580,3580,3580,0
|
|
20241107,183700,49064575,3580,3580,3580,3580,0
|
|
20241107,183600,49064575,3580,3580,3580,3580,0
|
|
20241107,183500,49064575,3580,3580,3580,3580,0
|
|
20241107,183400,49064575,3580,3580,3580,3580,0
|
|
20241107,183300,49064575,3580,3580,3580,3580,0
|
|
20241107,183200,49064575,3580,3580,3580,3580,0
|
|
20241107,183100,49064575,3580,3580,3580,3580,0
|
|
20241107,183000,49064575,3580,3580,3580,3580,0
|
|
20241107,182900,49064575,3580,3580,3580,3580,0
|
|
20241107,182800,49064575,3580,3580,3580,3580,0
|
|
20241107,182700,49064575,3580,3580,3580,3580,0
|
|
20241107,182600,49064575,3580,3580,3580,3580,0
|
|
20241107,182500,49064575,3580,3580,3580,3580,0
|
|
20241107,182400,49064575,3580,3580,3580,3580,0
|
|
20241107,182300,49064575,3580,3580,3580,3580,0
|
|
20241107,182200,49064575,3580,3580,3580,3580,0
|
|
20241107,182100,49064575,3580,3580,3580,3580,0
|
|
20241107,182000,49064575,3580,3580,3580,3580,0
|
|
20241107,181900,49064575,3580,3580,3580,3580,0
|
|
20241107,181800,49064575,3580,3580,3580,3580,0
|
|
20241107,181700,49064575,3580,3580,3580,3580,0
|
|
20241107,181600,49064575,3580,3580,3580,3580,0
|
|
20241107,181500,49064575,3580,3580,3580,3580,168
|
|
20241107,181400,49064575,3580,3580,3580,3580,0
|
|
20241107,181300,49064575,3580,3580,3580,3580,0
|
|
20241107,181200,49064575,3580,3580,3580,3580,0
|
|
20241107,181100,49064575,3580,3580,3580,3580,0
|
|
20241107,181000,49064575,3580,3580,3580,3580,0
|
|
20241107,180900,49064575,3580,3580,3580,3580,0
|
|
20241107,180800,49064575,3580,3580,3580,3580,0
|
|
20241107,180700,49064575,3580,3580,3580,3580,0
|
|
20241107,180600,49064575,3580,3580,3580,3580,0
|
|
20241107,180500,49064575,3580,3580,3580,3580,0
|
|
20241107,180400,49064575,3580,3580,3580,3580,0
|
|
20241107,180300,49064575,3580,3580,3580,3580,0
|
|
20241107,180200,49064575,3580,3580,3580,3580,0
|
|
20241107,180100,49064575,3580,3580,3580,3580,0
|
|
20241107,180000,49064575,3580,3580,3580,3580,0
|
|
20241107,175900,49064575,3580,3580,3580,3580,0
|
|
20241107,175800,49064575,3580,3580,3580,3580,0
|
|
20241107,175700,49064575,3580,3580,3580,3580,0
|
|
20241107,175600,49064575,3580,3580,3580,3580,0
|
|
20241107,175500,49064575,3580,3580,3580,3580,0
|
|
20241107,175400,49064575,3580,3580,3580,3580,0
|
|
20241107,175300,49064575,3580,3580,3580,3580,0
|
|
20241107,175200,49064575,3580,3580,3580,3580,0
|
|
20241107,175100,49064575,3580,3580,3580,3580,0
|
|
20241107,175000,49064575,3580,3580,3580,3580,0
|
|
20241107,174900,49064575,3580,3580,3580,3580,0
|
|
20241107,174800,49064575,3580,3580,3580,3580,0
|
|
20241107,174700,49064575,3580,3580,3580,3580,0
|
|
20241107,174600,49064575,3580,3580,3580,3580,0
|
|
20241107,174500,49064575,3580,3580,3580,3580,168
|
|
20241107,174400,49064575,3580,3580,3580,3580,0
|
|
20241107,174300,49064575,3580,3580,3580,3580,0
|
|
20241107,174200,49064575,3580,3580,3580,3580,0
|
|
20241107,174100,49064575,3580,3580,3580,3580,0
|
|
20241107,174000,49064575,3580,3580,3580,3580,0
|
|
20241107,173900,49064575,3580,3580,3580,3580,0
|
|
20241107,173800,49064575,3580,3580,3580,3580,0
|
|
20241107,173700,49064575,3580,3580,3580,3580,0
|
|
20241107,173600,49064575,3580,3580,3580,3580,0
|
|
20241107,173500,49064575,3580,3580,3580,3580,0
|
|
20241107,173400,49064575,3580,3580,3580,3580,0
|
|
20241107,173300,49064575,3580,3580,3580,3580,0
|
|
20241107,173200,49064575,3580,3580,3580,3580,0
|
|
20241107,173100,49064575,3580,3580,3580,3580,0
|
|
20241107,173000,49064575,3580,3580,3580,3580,0
|
|
20241107,172900,49064575,3580,3580,3580,3580,0
|
|
20241107,172800,49064575,3580,3580,3580,3580,0
|
|
20241107,172700,49064575,3580,3580,3580,3580,0
|
|
20241107,172600,49064575,3580,3580,3580,3580,0
|
|
20241107,172500,49064575,3580,3580,3580,3580,0
|
|
20241107,172400,49064575,3580,3580,3580,3580,0
|
|
20241107,172300,49064575,3580,3580,3580,3580,0
|
|
20241107,172200,49064575,3580,3580,3580,3580,0
|
|
20241107,172100,49064575,3580,3580,3580,3580,0
|
|
20241107,172000,49064575,3580,3580,3580,3580,0
|
|
20241107,171900,49064575,3580,3580,3580,3580,0
|
|
20241107,171800,49064575,3580,3580,3580,3580,0
|
|
20241107,171700,49064575,3580,3580,3580,3580,0
|
|
20241107,171600,49064575,3580,3580,3580,3580,0
|
|
20241107,171500,49064575,3580,3580,3580,3580,168
|
|
20241107,171400,49064575,3580,3580,3580,3580,0
|
|
20241107,171300,49064575,3580,3580,3580,3580,0
|
|
20241107,171200,49064575,3580,3580,3580,3580,0
|
|
20241107,171100,49064575,3580,3580,3580,3580,0
|
|
20241107,171000,49064575,3580,3580,3580,3580,0
|
|
20241107,170900,49064575,3580,3580,3580,3580,0
|
|
20241107,170800,49064575,3580,3580,3580,3580,0
|
|
20241107,170700,49064575,3580,3580,3580,3580,0
|
|
20241107,170600,49064575,3580,3580,3580,3580,0
|
|
20241107,170500,49064575,3580,3580,3580,3580,0
|
|
20241107,170400,49064575,3580,3580,3580,3580,0
|
|
20241107,170300,49064575,3580,3580,3580,3580,0
|
|
20241107,170200,49064575,3580,3580,3580,3580,0
|
|
20241107,170100,49064575,3580,3580,3580,3580,0
|
|
20241107,170000,49064575,3580,3580,3580,3580,0
|
|
20241107,165900,49064575,3580,3580,3580,3580,0
|
|
20241107,165800,49064575,3580,3580,3580,3580,0
|
|
20241107,165700,49064575,3580,3580,3580,3580,0
|
|
20241107,165600,49064575,3580,3580,3580,3580,0
|
|
20241107,165500,49064575,3580,3580,3580,3580,0
|
|
20241107,165400,49064575,3580,3580,3580,3580,0
|
|
20241107,165300,49064575,3580,3580,3580,3580,0
|
|
20241107,165200,49064575,3580,3580,3580,3580,0
|
|
20241107,165100,49064575,3580,3580,3580,3580,0
|
|
20241107,165000,49064575,3580,3580,3580,3580,0
|
|
20241107,164900,49064575,3580,3580,3580,3580,0
|
|
20241107,164800,49064575,3580,3580,3580,3580,0
|
|
20241107,164700,49064575,3580,3580,3580,3580,0
|
|
20241107,164600,49064575,3580,3580,3580,3580,0
|
|
20241107,164500,49064575,3580,3580,3580,3580,168
|
|
20241107,164400,49064575,3580,3580,3580,3580,0
|
|
20241107,164300,49064575,3580,3580,3580,3580,0
|
|
20241107,164200,49064575,3580,3580,3580,3580,0
|
|
20241107,164100,49064575,3580,3580,3580,3580,0
|
|
20241107,164000,49064575,3580,3580,3580,3580,0
|
|
20241107,163900,49064575,3580,3580,3580,3580,0
|
|
20241107,163800,49064575,3580,3580,3580,3580,0
|
|
20241107,163700,49064575,3580,3580,3580,3580,0
|
|
20241107,163600,49064575,3580,3580,3580,3580,0
|
|
20241107,163500,49064575,3580,3580,3580,3580,0
|
|
20241107,163400,49064575,3580,3580,3580,3580,0
|
|
20241107,163300,49064575,3580,3580,3580,3580,0
|
|
20241107,163200,49064575,3580,3580,3580,3580,0
|
|
20241107,163100,49064575,3580,3580,3580,3580,0
|
|
20241107,163000,49064575,3580,3580,3580,3580,0
|
|
20241107,162900,49064575,3580,3580,3580,3580,0
|
|
20241107,162800,49064575,3580,3580,3580,3580,0
|
|
20241107,162700,49064575,3580,3580,3580,3580,0
|
|
20241107,162600,49064575,3580,3580,3580,3580,0
|
|
20241107,162500,49064575,3580,3580,3580,3580,0
|
|
20241107,162400,49064575,3580,3580,3580,3580,0
|
|
20241107,162300,49064575,3580,3580,3580,3580,0
|
|
20241107,162200,49064575,3580,3580,3580,3580,0
|
|
20241107,162100,49064575,3580,3580,3580,3580,0
|
|
20241107,162000,49064575,3580,3580,3580,3580,0
|
|
20241107,161900,49064575,3580,3580,3580,3580,0
|
|
20241107,161800,49064575,3580,3580,3580,3580,0
|
|
20241107,161700,49064575,3580,3580,3580,3580,0
|
|
20241107,161600,49064575,3580,3580,3580,3580,0
|
|
20241107,161500,49064575,3580,3580,3580,3580,168
|
|
20241107,161400,49064575,3580,3580,3580,3580,0
|
|
20241107,161300,49064575,3580,3580,3580,3580,0
|
|
20241107,161200,49064575,3580,3580,3580,3580,0
|
|
20241107,161100,49064575,3580,3580,3580,3580,0
|
|
20241107,161000,49064575,3580,3580,3580,3580,0
|
|
20241107,160900,49064575,3580,3580,3580,3580,0
|
|
20241107,160800,49064575,3580,3580,3580,3580,0
|
|
20241107,160700,49064575,3580,3580,3580,3580,0
|
|
20241107,160600,49064575,3580,3580,3580,3580,0
|
|
20241107,160500,49064575,3580,3580,3580,3580,0
|
|
20241107,160400,49064575,3580,3580,3580,3580,0
|
|
20241107,160300,49064575,3580,3580,3580,3580,0
|
|
20241107,160200,49064575,3580,3580,3580,3580,0
|
|
20241107,160100,49064575,3580,3580,3580,3580,0
|
|
20241107,160000,49064575,3580,3580,3580,3580,0
|
|
20241107,155900,49064575,3580,3580,3580,3580,0
|
|
20241107,155800,49064575,3580,3580,3580,3580,0
|
|
20241107,155700,49064575,3580,3580,3580,3580,0
|
|
20241107,155600,49064575,3580,3580,3580,3580,0
|
|
20241107,155500,49064575,3580,3580,3580,3580,0
|
|
20241107,155400,49064575,3580,3580,3580,3580,0
|
|
20241107,155300,49064575,3580,3580,3580,3580,0
|
|
20241107,155200,49064575,3580,3580,3580,3580,0
|
|
20241107,155100,49064575,3580,3580,3580,3580,0
|
|
20241107,155000,49064575,3580,3580,3580,3580,0
|
|
20241107,154900,49064575,3580,3580,3580,3580,0
|
|
20241107,154800,49064575,3580,3580,3580,3580,0
|
|
20241107,154700,49064575,3580,3580,3580,3580,0
|
|
20241107,154600,49064575,3580,3580,3580,3580,0
|
|
20241107,154500,49064575,3580,3580,3580,3580,168
|
|
20241107,154400,49064575,3580,3580,3580,3580,0
|
|
20241107,154300,49064575,3580,3580,3580,3580,0
|
|
20241107,154200,49064575,3580,3580,3580,3580,0
|
|
20241107,154100,49064575,3580,3580,3580,3580,0
|
|
20241107,154000,49064575,3580,3580,3580,3580,0
|
|
20241107,153900,49064575,3580,3580,3580,3580,0
|
|
20241107,153800,49064575,3580,3580,3580,3580,0
|
|
20241107,153700,49064575,3580,3580,3580,3580,0
|
|
20241107,153600,49064575,3580,3580,3580,3580,0
|
|
20241107,153500,49064575,3580,3580,3580,3580,0
|
|
20241107,153400,49064575,3580,3580,3580,3580,0
|
|
20241107,153300,49064575,3580,3580,3580,3580,0
|
|
20241107,153200,49064575,3580,3580,3580,3580,0
|
|
20241107,153100,49064575,3580,3580,3580,3580,0
|
|
20241107,153000,49064575,3580,3580,3580,3580,168
|
|
20241107,152900,48463135,3565,3565,3565,3565,0
|
|
20241107,152800,48463135,3565,3565,3565,3565,0
|
|
20241107,152700,48463135,3565,3565,3565,3565,0
|
|
20241107,152600,48463135,3565,3565,3565,3565,0
|
|
20241107,152500,48463135,3565,3565,3565,3565,0
|
|
20241107,152400,48463135,3565,3565,3565,3565,0
|
|
20241107,152300,48463135,3565,3565,3565,3565,0
|
|
20241107,152200,48463135,3565,3565,3565,3565,0
|
|
20241107,152100,48463135,3565,3565,3565,3565,0
|
|
20241107,152000,48463135,3565,3565,3565,3565,0
|
|
20241107,151900,48463135,3565,3565,3565,3565,0
|
|
20241107,151800,48463135,3565,3565,3565,3565,100
|
|
20241107,151700,48106635,3565,3565,3565,3565,0
|
|
20241107,151600,48106635,3565,3565,3565,3565,0
|
|
20241107,151500,48106635,3565,3570,3570,3565,106
|
|
20241107,151400,47728240,3570,3570,3570,3570,0
|
|
20241107,151300,47728240,3570,3570,3570,3570,0
|
|
20241107,151200,47728240,3570,3570,3570,3570,0
|
|
20241107,151100,47728240,3570,3570,3570,3570,0
|
|
20241107,151000,47728240,3570,3570,3570,3570,0
|
|
20241107,150900,47728240,3570,3570,3570,3570,0
|
|
20241107,150800,47728240,3570,3570,3570,3570,108
|
|
20241107,150700,47342680,3575,3575,3575,3575,14
|
|
20241107,150600,47292630,3590,3590,3590,3590,0
|
|
20241107,150500,47292630,3590,3590,3590,3590,3
|
|
20241107,150400,47281860,3590,3580,3590,3580,18
|
|
20241107,150300,47217260,3575,3575,3575,3575,0
|
|
20241107,150200,47217260,3575,3575,3575,3575,0
|
|
20241107,150100,47217260,3575,3575,3575,3575,0
|
|
20241107,150000,47217260,3575,3575,3575,3575,0
|
|
20241107,145900,47217260,3575,3575,3575,3575,0
|
|
20241107,145800,47217260,3575,3575,3575,3575,0
|
|
20241107,145700,47217260,3575,3575,3575,3575,0
|
|
20241107,145600,47217260,3575,3575,3575,3575,0
|
|
20241107,145500,47217260,3575,3580,3580,3575,4924
|
|
20241107,145400,29601840,3585,3585,3585,3585,134
|
|
20241107,145300,29121450,3590,3590,3590,3590,10
|
|
20241107,145200,29085550,3595,3595,3595,3595,0
|
|
20241107,145100,29085550,3595,3595,3595,3595,0
|
|
20241107,145000,29085550,3595,3595,3595,3595,0
|
|
20241107,144900,29085550,3595,3595,3595,3595,0
|
|
20241107,144800,29085550,3595,3595,3595,3595,0
|
|
20241107,144700,29085550,3595,3595,3595,3595,0
|
|
20241107,144600,29085550,3595,3595,3595,3595,0
|
|
20241107,144500,29085550,3595,3595,3595,3595,40
|
|
20241107,144400,28941750,3595,3595,3595,3595,0
|
|
20241107,144300,28941750,3595,3595,3595,3595,0
|
|
20241107,144200,28941750,3595,3595,3595,3595,0
|
|
20241107,144100,28941750,3595,3595,3595,3595,0
|
|
20241107,144000,28941750,3595,3595,3595,3595,0
|
|
20241107,143900,28941750,3595,3595,3595,3595,0
|
|
20241107,143800,28941750,3595,3595,3595,3595,0
|
|
20241107,143700,28941750,3595,3595,3595,3595,0
|
|
20241107,143600,28941750,3595,3595,3595,3595,72
|
|
20241107,143500,28682910,3595,3595,3595,3595,0
|
|
20241107,143400,28682910,3595,3595,3595,3595,0
|
|
20241107,143300,28682910,3595,3595,3595,3595,0
|
|
20241107,143200,28682910,3595,3595,3595,3595,0
|
|
20241107,143100,28682910,3595,3595,3595,3595,0
|
|
20241107,143000,28682910,3595,3595,3595,3595,0
|
|
20241107,142900,28682910,3595,3595,3595,3595,189
|
|
20241107,142800,28003455,3595,3595,3595,3595,0
|
|
20241107,142700,28003455,3595,3595,3595,3595,0
|
|
20241107,142600,28003455,3595,3595,3595,3595,0
|
|
20241107,142500,28003455,3595,3595,3595,3595,0
|
|
20241107,142400,28003455,3595,3595,3595,3595,0
|
|
20241107,142300,28003455,3595,3595,3595,3595,0
|
|
20241107,142200,28003455,3595,3595,3595,3595,0
|
|
20241107,142100,28003455,3595,3595,3595,3595,0
|
|
20241107,142000,28003455,3595,3595,3595,3595,2
|
|
20241107,141900,27996265,3595,3595,3595,3595,0
|
|
20241107,141800,27996265,3595,3595,3595,3595,0
|
|
20241107,141700,27996265,3595,3595,3595,3595,0
|
|
20241107,141600,27996265,3595,3595,3595,3595,0
|
|
20241107,141500,27996265,3595,3595,3595,3595,0
|
|
20241107,141400,27996265,3595,3595,3595,3595,0
|
|
20241107,141300,27996265,3595,3595,3595,3595,0
|
|
20241107,141200,27996265,3595,3595,3595,3595,0
|
|
20241107,141100,27996265,3595,3595,3595,3595,0
|
|
20241107,141000,27996265,3595,3595,3595,3595,0
|
|
20241107,140900,27996265,3595,3595,3595,3595,0
|
|
20241107,140800,27996265,3595,3595,3595,3595,21
|
|
20241107,140700,27920770,3595,3595,3595,3595,0
|
|
20241107,140600,27920770,3595,3595,3595,3595,90
|
|
20241107,140500,27597220,3595,3595,3595,3595,0
|
|
20241107,140400,27597220,3595,3595,3595,3595,0
|
|
20241107,140300,27597220,3595,3595,3595,3595,0
|
|
20241107,140200,27597220,3595,3595,3595,3595,0
|
|
20241107,140100,27597220,3595,3595,3595,3595,0
|
|
20241107,140000,27597220,3595,3595,3595,3595,0
|
|
20241107,135900,27597220,3595,3595,3595,3595,0
|
|
20241107,135800,27597220,3595,3595,3595,3595,0
|
|
20241107,135700,27597220,3595,3595,3595,3595,0
|
|
20241107,135600,27597220,3595,3595,3595,3595,0
|
|
20241107,135500,27597220,3595,3595,3595,3595,2
|
|
20241107,135400,27590030,3595,3595,3595,3595,0
|
|
20241107,135300,27590030,3595,3595,3595,3595,0
|
|
20241107,135200,27590030,3595,3595,3595,3595,0
|
|
20241107,135100,27590030,3595,3595,3595,3595,0
|
|
20241107,135000,27590030,3595,3595,3595,3595,0
|
|
20241107,134900,27590030,3595,3595,3595,3595,0
|
|
20241107,134800,27590030,3595,3595,3595,3595,2
|
|
20241107,134700,27582840,3585,3585,3585,3585,64
|
|
20241107,134600,27353400,3600,3600,3600,3600,2
|
|
20241107,134500,27346200,3585,3585,3585,3585,2
|
|
20241107,134400,27339030,3580,3580,3580,3580,0
|
|
20241107,134300,27339030,3580,3580,3580,3580,0
|
|
20241107,134200,27339030,3580,3590,3590,3580,79
|
|
20241107,134100,27055540,3600,3600,3600,3600,0
|
|
20241107,134000,27055540,3600,3600,3600,3600,5
|
|
20241107,133900,27037540,3595,3595,3595,3595,0
|
|
20241107,133800,27037540,3595,3595,3595,3595,0
|
|
20241107,133700,27037540,3595,3595,3595,3595,2
|
|
20241107,133600,27030350,3590,3590,3590,3590,0
|
|
20241107,133500,27030350,3590,3590,3590,3590,0
|
|
20241107,133400,27030350,3590,3590,3590,3590,0
|
|
20241107,133300,27030350,3590,3590,3590,3590,0
|
|
20241107,133200,27030350,3590,3590,3590,3590,0
|
|
20241107,133100,27030350,3590,3590,3590,3590,0
|
|
20241107,133000,27030350,3590,3590,3590,3590,0
|
|
20241107,132900,27030350,3590,3590,3590,3590,0
|
|
20241107,132800,27030350,3590,3590,3590,3590,0
|
|
20241107,132700,27030350,3590,3590,3590,3590,0
|
|
20241107,132600,27030350,3590,3590,3590,3590,500
|
|
20241107,132500,25235350,3600,3600,3600,3600,0
|
|
20241107,132400,25235350,3600,3600,3600,3600,0
|
|
20241107,132300,25235350,3600,3600,3600,3600,0
|
|
20241107,132200,25235350,3600,3600,3600,3600,0
|
|
20241107,132100,25235350,3600,3600,3600,3600,0
|
|
20241107,132000,25235350,3600,3600,3600,3600,0
|
|
20241107,131900,25235350,3600,3600,3600,3600,0
|
|
20241107,131800,25235350,3600,3600,3600,3600,0
|
|
20241107,131700,25235350,3600,3600,3600,3600,0
|
|
20241107,131600,25235350,3600,3600,3600,3600,0
|
|
20241107,131500,25235350,3600,3600,3600,3600,0
|
|
20241107,131400,25235350,3600,3600,3600,3600,0
|
|
20241107,131300,25235350,3600,3600,3600,3600,0
|
|
20241107,131200,25235350,3600,3600,3600,3600,0
|
|
20241107,131100,25235350,3600,3600,3600,3600,0
|
|
20241107,131000,25235350,3600,3600,3600,3600,0
|
|
20241107,130900,25235350,3600,3600,3600,3600,0
|
|
20241107,130800,25235350,3600,3600,3600,3600,50
|
|
20241107,130700,25055350,3590,3600,3600,3590,12
|
|
20241107,130600,25012160,3590,3590,3590,3590,0
|
|
20241107,130500,25012160,3590,3590,3590,3590,10
|
|
20241107,130400,24976260,3600,3595,3600,3595,200
|
|
20241107,130300,24256915,3595,3595,3595,3595,0
|
|
20241107,130200,24256915,3595,3595,3595,3595,0
|
|
20241107,130100,24256915,3595,3595,3595,3595,0
|
|
20241107,130000,24256915,3595,3595,3595,3595,0
|
|
20241107,125900,24256915,3595,3595,3595,3595,0
|
|
20241107,125800,24256915,3595,3595,3595,3595,0
|
|
20241107,125700,24256915,3595,3595,3595,3595,0
|
|
20241107,125600,24256915,3595,3595,3595,3595,0
|
|
20241107,125500,24256915,3595,3595,3595,3595,0
|
|
20241107,125400,24256915,3595,3595,3595,3595,0
|
|
20241107,125300,24256915,3595,3595,3595,3595,278
|
|
20241107,125200,23257505,3590,3585,3590,3585,19
|
|
20241107,125100,23189350,3585,3585,3585,3585,0
|
|
20241107,125000,23189350,3585,3585,3585,3585,0
|
|
20241107,124900,23189350,3585,3585,3585,3585,88
|
|
20241107,124800,22873870,3585,3585,3585,3585,3
|
|
20241107,124700,22863115,3580,3580,3580,3580,0
|
|
20241107,124600,22863115,3580,3580,3580,3580,20
|
|
20241107,124500,22791515,3580,3580,3580,3580,0
|
|
20241107,124400,22791515,3580,3580,3580,3580,44
|
|
20241107,124300,22633995,3575,3575,3575,3575,0
|
|
20241107,124200,22633995,3575,3575,3575,3575,0
|
|
20241107,124100,22633995,3575,3575,3575,3575,0
|
|
20241107,124000,22633995,3575,3575,3575,3575,0
|
|
20241107,123900,22633995,3575,3575,3575,3575,0
|
|
20241107,123800,22633995,3575,3575,3575,3575,0
|
|
20241107,123700,22633995,3575,3575,3575,3575,0
|
|
20241107,123600,22633995,3575,3575,3575,3575,6
|
|
20241107,123500,22612545,3575,3575,3575,3575,0
|
|
20241107,123400,22612545,3575,3575,3575,3575,0
|
|
20241107,123300,22612545,3575,3575,3575,3575,0
|
|
20241107,123200,22612545,3575,3575,3575,3575,0
|
|
20241107,123100,22612545,3575,3575,3575,3575,2
|
|
20241107,123000,22605395,3570,3570,3570,3570,8
|
|
20241107,122900,22576835,3565,3565,3565,3565,0
|
|
20241107,122800,22576835,3565,3565,3565,3565,0
|
|
20241107,122700,22576835,3565,3565,3565,3565,41
|
|
20241107,122600,22430670,3565,3565,3565,3565,3
|
|
20241107,122500,22419975,3560,3560,3560,3560,0
|
|
20241107,122400,22419975,3560,3555,3560,3550,176
|
|
20241107,122300,21794385,3555,3555,3555,3555,0
|
|
20241107,122200,21794385,3555,3555,3555,3555,0
|
|
20241107,122100,21794385,3555,3550,3555,3550,45
|
|
20241107,122000,21634615,3550,3550,3550,3550,0
|
|
20241107,121900,21634615,3550,3550,3550,3550,0
|
|
20241107,121800,21634615,3550,3550,3550,3550,0
|
|
20241107,121700,21634615,3550,3550,3550,3550,0
|
|
20241107,121600,21634615,3550,3550,3550,3550,0
|
|
20241107,121500,21634615,3550,3550,3550,3550,0
|
|
20241107,121400,21634615,3550,3550,3550,3550,0
|
|
20241107,121300,21634615,3550,3550,3550,3550,0
|
|
20241107,121200,21634615,3550,3550,3550,3550,0
|
|
20241107,121100,21634615,3550,3550,3550,3550,0
|
|
20241107,121000,21634615,3550,3550,3550,3550,0
|
|
20241107,120900,21634615,3550,3550,3550,3550,0
|
|
20241107,120800,21634615,3550,3550,3550,3550,0
|
|
20241107,120700,21634615,3550,3550,3550,3550,0
|
|
20241107,120600,21634615,3550,3550,3550,3550,0
|
|
20241107,120500,21634615,3550,3550,3550,3550,0
|
|
20241107,120400,21634615,3550,3550,3550,3550,0
|
|
20241107,120300,21634615,3550,3550,3550,3550,0
|
|
20241107,120200,21634615,3550,3550,3550,3550,0
|
|
20241107,120100,21634615,3550,3550,3550,3550,0
|
|
20241107,120000,21634615,3550,3550,3550,3550,0
|
|
20241107,115900,21634615,3550,3550,3550,3550,0
|
|
20241107,115800,21634615,3550,3550,3550,3550,0
|
|
20241107,115700,21634615,3550,3550,3550,3550,0
|
|
20241107,115600,21634615,3550,3550,3550,3550,0
|
|
20241107,115500,21634615,3550,3550,3550,3550,0
|
|
20241107,115400,21634615,3550,3550,3550,3550,0
|
|
20241107,115300,21634615,3550,3550,3550,3550,0
|
|
20241107,115200,21634615,3550,3545,3550,3545,266
|
|
20241107,115100,20690745,3540,3540,3540,3540,55
|
|
20241107,115000,20496045,3540,3540,3540,3540,0
|
|
20241107,114900,20496045,3540,3540,3540,3540,0
|
|
20241107,114800,20496045,3540,3540,3540,3540,0
|
|
20241107,114700,20496045,3540,3540,3540,3540,1
|
|
20241107,114600,20492505,3530,3530,3530,3530,0
|
|
20241107,114500,20492505,3530,3530,3530,3530,0
|
|
20241107,114400,20492505,3530,3530,3530,3530,0
|
|
20241107,114300,20492505,3530,3530,3530,3530,0
|
|
20241107,114200,20492505,3530,3530,3530,3530,0
|
|
20241107,114100,20492505,3530,3530,3530,3530,0
|
|
20241107,114000,20492505,3530,3530,3530,3530,0
|
|
20241107,113900,20492505,3530,3530,3530,3530,0
|
|
20241107,113800,20492505,3530,3530,3530,3530,0
|
|
20241107,113700,20492505,3530,3530,3530,3530,0
|
|
20241107,113600,20492505,3530,3530,3530,3530,0
|
|
20241107,113500,20492505,3530,3530,3530,3530,0
|
|
20241107,113400,20492505,3530,3530,3530,3530,0
|
|
20241107,113300,20492505,3530,3530,3530,3530,0
|
|
20241107,113200,20492505,3530,3530,3530,3530,0
|
|
20241107,113100,20492505,3530,3530,3530,3530,0
|
|
20241107,113000,20492505,3530,3530,3530,3530,0
|
|
20241107,112900,20492505,3530,3530,3530,3530,0
|
|
20241107,112800,20492505,3530,3530,3530,3530,0
|
|
20241107,112700,20492505,3530,3530,3530,3530,0
|
|
20241107,112600,20492505,3530,3530,3530,3530,0
|
|
20241107,112500,20492505,3530,3530,3530,3530,0
|
|
20241107,112400,20492505,3530,3530,3530,3530,0
|
|
20241107,112300,20492505,3530,3530,3530,3530,0
|
|
20241107,112200,20492505,3530,3530,3530,3530,0
|
|
20241107,112100,20492505,3530,3530,3530,3530,0
|
|
20241107,112000,20492505,3530,3530,3530,3530,0
|
|
20241107,111900,20492505,3530,3530,3530,3530,150
|
|
20241107,111800,19963005,3525,3525,3525,3525,0
|
|
20241107,111700,19963005,3525,3525,3525,3525,1
|
|
20241107,111600,19959480,3540,3540,3540,3540,1
|
|
20241107,111500,19955940,3520,3520,3520,3520,0
|
|
20241107,111400,19955940,3520,3520,3520,3520,0
|
|
20241107,111300,19955940,3520,3520,3520,3520,0
|
|
20241107,111200,19955940,3520,3520,3520,3520,0
|
|
20241107,111100,19955940,3520,3520,3520,3520,0
|
|
20241107,111000,19955940,3520,3520,3520,3520,0
|
|
20241107,110900,19955940,3520,3520,3520,3520,0
|
|
20241107,110800,19955940,3520,3520,3520,3520,0
|
|
20241107,110700,19955940,3520,3520,3520,3520,0
|
|
20241107,110600,19955940,3520,3520,3520,3520,0
|
|
20241107,110500,19955940,3520,3520,3520,3520,0
|
|
20241107,110400,19955940,3520,3520,3520,3520,0
|
|
20241107,110300,19955940,3520,3520,3520,3520,0
|
|
20241107,110200,19955940,3520,3520,3520,3520,0
|
|
20241107,110100,19955940,3520,3520,3520,3520,0
|
|
20241107,110000,19955940,3520,3520,3520,3520,0
|
|
20241107,105900,19955940,3520,3520,3520,3520,0
|
|
20241107,105800,19955940,3520,3520,3520,3520,0
|
|
20241107,105700,19955940,3520,3520,3520,3520,0
|
|
20241107,105600,19955940,3520,3520,3520,3520,0
|
|
20241107,105500,19955940,3520,3520,3520,3520,0
|
|
20241107,105400,19955940,3520,3520,3520,3520,0
|
|
20241107,105300,19955940,3520,3520,3520,3520,0
|
|
20241107,105200,19955940,3520,3520,3520,3520,0
|
|
20241107,105100,19955940,3520,3520,3520,3520,0
|
|
20241107,105000,19955940,3520,3520,3520,3520,0
|
|
20241107,104900,19955940,3520,3520,3520,3520,0
|
|
20241107,104800,19955940,3520,3520,3520,3520,0
|
|
20241107,104700,19955940,3520,3520,3520,3520,0
|
|
20241107,104600,19955940,3520,3520,3520,3520,0
|
|
20241107,104500,19955940,3520,3520,3520,3520,0
|
|
20241107,104400,19955940,3520,3520,3520,3520,0
|
|
20241107,104300,19955940,3520,3520,3520,3520,0
|
|
20241107,104200,19955940,3520,3520,3520,3520,0
|
|
20241107,104100,19955940,3520,3520,3520,3520,0
|
|
20241107,104000,19955940,3520,3520,3520,3520,0
|
|
20241107,103900,19955940,3520,3520,3520,3520,0
|
|
20241107,103800,19955940,3520,3520,3520,3520,0
|
|
20241107,103700,19955940,3520,3520,3520,3520,0
|
|
20241107,103600,19955940,3520,3520,3520,3520,0
|
|
20241107,103500,19955940,3520,3520,3520,3520,0
|
|
20241107,103400,19955940,3520,3520,3520,3520,0
|
|
20241107,103300,19955940,3520,3520,3520,3520,0
|
|
20241107,103200,19955940,3520,3520,3520,3520,0
|
|
20241107,103100,19955940,3520,3520,3520,3520,0
|
|
20241107,103000,19955940,3520,3520,3520,3520,0
|
|
20241107,102900,19955940,3520,3520,3520,3520,0
|
|
20241107,102800,19955940,3520,3520,3520,3520,0
|
|
20241107,102700,19955940,3520,3520,3520,3520,0
|
|
20241107,102600,19955940,3520,3520,3520,3520,0
|
|
20241107,102500,19955940,3520,3520,3520,3520,0
|
|
20241107,102400,19955940,3520,3520,3520,3520,0
|
|
20241107,102300,19955940,3520,3520,3520,3520,0
|
|
20241107,102200,19955940,3520,3520,3520,3520,0
|
|
20241107,102100,19955940,3520,3520,3520,3520,0
|
|
20241107,102000,19955940,3520,3520,3520,3520,0
|
|
20241107,101900,19955940,3520,3520,3520,3520,0
|
|
20241107,101800,19955940,3520,3520,3520,3520,0
|
|
20241107,101700,19955940,3520,3520,3520,3520,0
|
|
20241107,101600,19955940,3520,3520,3520,3520,0
|
|
20241107,101500,19955940,3520,3525,3525,3520,1201
|
|
20241107,101400,15727995,3525,3525,3525,3525,100
|
|
20241107,101300,15375495,3525,3525,3525,3525,0
|
|
20241107,101200,15375495,3525,3525,3525,3525,126
|
|
20241107,101100,14931345,3520,3520,3520,3520,0
|
|
20241107,101000,14931345,3520,3520,3520,3520,0
|
|
20241107,100900,14931345,3520,3520,3520,3520,0
|
|
20241107,100800,14931345,3520,3520,3520,3520,0
|
|
20241107,100700,14931345,3520,3520,3520,3520,0
|
|
20241107,100600,14931345,3520,3520,3520,3520,0
|
|
20241107,100500,14931345,3520,3520,3520,3520,0
|
|
20241107,100400,14931345,3520,3520,3520,3520,0
|
|
20241107,100300,14931345,3520,3520,3520,3520,0
|
|
20241107,100200,14931345,3520,3520,3520,3520,0
|
|
20241107,100100,14931345,3520,3520,3520,3520,0
|
|
20241107,100000,14931345,3520,3520,3520,3520,0
|
|
20241107,095900,14931345,3520,3520,3520,3520,0
|
|
20241107,095800,14931345,3520,3520,3520,3520,0
|
|
20241107,095700,14931345,3520,3520,3520,3520,0
|
|
20241107,095600,14931345,3520,3520,3520,3520,0
|
|
20241107,095500,14931345,3520,3525,3525,3520,150
|
|
20241107,095400,14402815,3525,3525,3525,3525,0
|
|
20241107,095300,14402815,3525,3525,3525,3525,13
|
|
20241107,095200,14356990,3525,3525,3525,3525,0
|
|
20241107,095100,14356990,3525,3525,3525,3525,0
|
|
20241107,095000,14356990,3525,3525,3525,3525,0
|
|
20241107,094900,14356990,3525,3525,3525,3525,0
|
|
20241107,094800,14356990,3525,3525,3525,3525,0
|
|
20241107,094700,14356990,3525,3525,3525,3525,212
|
|
20241107,094600,13609690,3525,3525,3525,3525,0
|
|
20241107,094500,13609690,3525,3525,3525,3525,0
|
|
20241107,094400,13609690,3525,3530,3530,3525,647
|
|
20241107,094300,11326515,3545,3545,3545,3545,0
|
|
20241107,094200,11326515,3545,3545,3545,3545,0
|
|
20241107,094100,11326515,3545,3545,3545,3545,0
|
|
20241107,094000,11326515,3545,3545,3545,3545,0
|
|
20241107,093900,11326515,3545,3545,3545,3545,0
|
|
20241107,093800,11326515,3545,3545,3545,3545,0
|
|
20241107,093700,11326515,3545,3545,3545,3545,0
|
|
20241107,093600,11326515,3545,3545,3545,3545,2
|
|
20241107,093500,11319425,3545,3545,3545,3545,0
|
|
20241107,093400,11319425,3545,3545,3545,3545,1
|
|
20241107,093300,11315880,3545,3545,3545,3545,0
|
|
20241107,093200,11315880,3545,3545,3545,3545,0
|
|
20241107,093100,11315880,3545,3545,3545,3545,10
|
|
20241107,093000,11280430,3520,3520,3520,3520,0
|
|
20241107,092900,11280430,3520,3535,3535,3520,320
|
|
20241107,092800,10149305,3535,3535,3535,3535,0
|
|
20241107,092700,10149305,3535,3535,3535,3535,2390
|
|
20241107,092600,1700655,3535,3535,3535,3535,5
|
|
20241107,092500,1682980,3535,3540,3540,3535,4
|
|
20241107,092400,1668830,3545,3545,3545,3545,0
|
|
20241107,092300,1668830,3545,3545,3545,3545,35
|
|
20241107,092200,1544755,3535,3535,3535,3535,0
|
|
20241107,092100,1544755,3535,3535,3535,3535,0
|
|
20241107,092000,1544755,3535,3535,3535,3535,0
|
|
20241107,091900,1544755,3535,3535,3535,3535,0
|
|
20241107,091800,1544755,3535,3535,3535,3535,0
|
|
20241107,091700,1544755,3535,3535,3535,3535,0
|
|
20241107,091600,1544755,3535,3535,3535,3535,0
|
|
20241107,091500,1544755,3535,3535,3535,3535,0
|
|
20241107,091400,1544755,3535,3535,3535,3535,100
|
|
20241107,091300,1191255,3535,3535,3535,3535,0
|
|
20241107,091200,1191255,3535,3535,3535,3535,0
|
|
20241107,091100,1191255,3535,3535,3535,3535,0
|
|
20241107,091000,1191255,3535,3535,3535,3535,0
|
|
20241107,090900,1191255,3535,3535,3535,3535,11
|
|
20241107,090800,1152370,3535,3535,3535,3535,0
|
|
20241107,090700,1152370,3535,3535,3535,3535,230
|
|
20241107,090600,339320,3535,3535,3535,3535,0
|
|
20241107,090500,339320,3535,3535,3535,3535,90
|
|
20241107,090400,21170,3525,3525,3525,3525,4
|
|
20241107,090300,7070,3545,3545,3545,3545,0
|
|
20241107,090200,7070,3545,3545,3545,3545,1
|
|
20241107,090100,3525,3525,3525,3525,3525,0
|
|
20241107,090000,3525,3525,3525,3525,3525,1
|