602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,185900,22570340,3475,3475,3475,3475,716
|
|
20241122,185800,22570340,3475,3475,3475,3475,0
|
|
20241122,185700,22570340,3475,3475,3475,3475,0
|
|
20241122,185600,22570340,3475,3475,3475,3475,0
|
|
20241122,185500,22570340,3475,3475,3475,3475,0
|
|
20241122,185400,22570340,3475,3475,3475,3475,0
|
|
20241122,185300,22570340,3475,3475,3475,3475,0
|
|
20241122,185200,22570340,3475,3475,3475,3475,0
|
|
20241122,185100,22570340,3475,3475,3475,3475,0
|
|
20241122,185000,22570340,3475,3475,3475,3475,0
|
|
20241122,184900,22570340,3475,3475,3475,3475,0
|
|
20241122,184800,22570340,3475,3475,3475,3475,0
|
|
20241122,184700,22570340,3475,3475,3475,3475,0
|
|
20241122,184600,22570340,3475,3475,3475,3475,0
|
|
20241122,184500,22570340,3475,3475,3475,3475,0
|
|
20241122,184400,22570340,3475,3475,3475,3475,0
|
|
20241122,184300,22570340,3475,3475,3475,3475,0
|
|
20241122,184200,22570340,3475,3475,3475,3475,0
|
|
20241122,184100,22570340,3475,3475,3475,3475,0
|
|
20241122,184000,22570340,3475,3475,3475,3475,0
|
|
20241122,183900,22570340,3475,3475,3475,3475,0
|
|
20241122,183800,22570340,3475,3475,3475,3475,0
|
|
20241122,183700,22570340,3475,3475,3475,3475,0
|
|
20241122,183600,22570340,3475,3475,3475,3475,0
|
|
20241122,183500,22570340,3475,3475,3475,3475,0
|
|
20241122,183400,22570340,3475,3475,3475,3475,0
|
|
20241122,183300,22570340,3475,3475,3475,3475,0
|
|
20241122,183200,22570340,3475,3475,3475,3475,0
|
|
20241122,183100,22570340,3475,3475,3475,3475,0
|
|
20241122,183000,22570340,3475,3475,3475,3475,0
|
|
20241122,182900,22570340,3475,3475,3475,3475,716
|
|
20241122,182800,22570340,3475,3475,3475,3475,0
|
|
20241122,182700,22570340,3475,3475,3475,3475,0
|
|
20241122,182600,22570340,3475,3475,3475,3475,0
|
|
20241122,182500,22570340,3475,3475,3475,3475,0
|
|
20241122,182400,22570340,3475,3475,3475,3475,0
|
|
20241122,182300,22570340,3475,3475,3475,3475,0
|
|
20241122,182200,22570340,3475,3475,3475,3475,0
|
|
20241122,182100,22570340,3475,3475,3475,3475,0
|
|
20241122,182000,22570340,3475,3475,3475,3475,0
|
|
20241122,181900,22570340,3475,3475,3475,3475,0
|
|
20241122,181800,22570340,3475,3475,3475,3475,0
|
|
20241122,181700,22570340,3475,3475,3475,3475,0
|
|
20241122,181600,22570340,3475,3475,3475,3475,0
|
|
20241122,181500,22570340,3475,3475,3475,3475,0
|
|
20241122,181400,22570340,3475,3475,3475,3475,0
|
|
20241122,181300,22570340,3475,3475,3475,3475,0
|
|
20241122,181200,22570340,3475,3475,3475,3475,0
|
|
20241122,181100,22570340,3475,3475,3475,3475,0
|
|
20241122,181000,22570340,3475,3475,3475,3475,0
|
|
20241122,180900,22570340,3475,3475,3475,3475,0
|
|
20241122,180800,22570340,3475,3475,3475,3475,0
|
|
20241122,180700,22570340,3475,3475,3475,3475,0
|
|
20241122,180600,22570340,3475,3475,3475,3475,0
|
|
20241122,180500,22570340,3475,3475,3475,3475,0
|
|
20241122,180400,22570340,3475,3475,3475,3475,0
|
|
20241122,180300,22570340,3475,3475,3475,3475,0
|
|
20241122,180200,22570340,3475,3475,3475,3475,0
|
|
20241122,180100,22570340,3475,3475,3475,3475,0
|
|
20241122,180000,22570340,3475,3475,3475,3475,0
|
|
20241122,175900,22570340,3475,3475,3475,3475,716
|
|
20241122,175800,22570340,3475,3475,3475,3475,0
|
|
20241122,175700,22570340,3475,3475,3475,3475,0
|
|
20241122,175600,22570340,3475,3475,3475,3475,0
|
|
20241122,175500,22570340,3475,3475,3475,3475,0
|
|
20241122,175400,22570340,3475,3475,3475,3475,0
|
|
20241122,175300,22570340,3475,3475,3475,3475,0
|
|
20241122,175200,22570340,3475,3475,3475,3475,0
|
|
20241122,175100,22570340,3475,3475,3475,3475,0
|
|
20241122,175000,22570340,3475,3475,3475,3475,0
|
|
20241122,174900,22570340,3475,3475,3475,3475,0
|
|
20241122,174800,22570340,3475,3475,3475,3475,0
|
|
20241122,174700,22570340,3475,3475,3475,3475,0
|
|
20241122,174600,22570340,3475,3475,3475,3475,0
|
|
20241122,174500,22570340,3475,3475,3475,3475,0
|
|
20241122,174400,22570340,3475,3475,3475,3475,0
|
|
20241122,174300,22570340,3475,3475,3475,3475,0
|
|
20241122,174200,22570340,3475,3475,3475,3475,0
|
|
20241122,174100,22570340,3475,3475,3475,3475,0
|
|
20241122,174000,22570340,3475,3475,3475,3475,0
|
|
20241122,173900,22570340,3475,3475,3475,3475,0
|
|
20241122,173800,22570340,3475,3475,3475,3475,0
|
|
20241122,173700,22570340,3475,3475,3475,3475,0
|
|
20241122,173600,22570340,3475,3475,3475,3475,0
|
|
20241122,173500,22570340,3475,3475,3475,3475,0
|
|
20241122,173400,22570340,3475,3475,3475,3475,0
|
|
20241122,173300,22570340,3475,3475,3475,3475,0
|
|
20241122,173200,22570340,3475,3475,3475,3475,0
|
|
20241122,173100,22570340,3475,3475,3475,3475,0
|
|
20241122,173000,22570340,3475,3475,3475,3475,0
|
|
20241122,172900,22570340,3475,3475,3475,3475,716
|
|
20241122,172800,22570340,3475,3475,3475,3475,0
|
|
20241122,172700,22570340,3475,3475,3475,3475,0
|
|
20241122,172600,22570340,3475,3475,3475,3475,0
|
|
20241122,172500,22570340,3475,3475,3475,3475,0
|
|
20241122,172400,22570340,3475,3475,3475,3475,0
|
|
20241122,172300,22570340,3475,3475,3475,3475,0
|
|
20241122,172200,22570340,3475,3475,3475,3475,0
|
|
20241122,172100,22570340,3475,3475,3475,3475,0
|
|
20241122,172000,22570340,3475,3475,3475,3475,0
|
|
20241122,171900,22570340,3475,3475,3475,3475,0
|
|
20241122,171800,22570340,3475,3475,3475,3475,0
|
|
20241122,171700,22570340,3475,3475,3475,3475,0
|
|
20241122,171600,22570340,3475,3475,3475,3475,0
|
|
20241122,171500,22570340,3475,3475,3475,3475,0
|
|
20241122,171400,22570340,3475,3475,3475,3475,0
|
|
20241122,171300,22570340,3475,3475,3475,3475,0
|
|
20241122,171200,22570340,3475,3475,3475,3475,0
|
|
20241122,171100,22570340,3475,3475,3475,3475,0
|
|
20241122,171000,22570340,3475,3475,3475,3475,0
|
|
20241122,170900,22570340,3475,3475,3475,3475,0
|
|
20241122,170800,22570340,3475,3475,3475,3475,0
|
|
20241122,170700,22570340,3475,3475,3475,3475,0
|
|
20241122,170600,22570340,3475,3475,3475,3475,0
|
|
20241122,170500,22570340,3475,3475,3475,3475,0
|
|
20241122,170400,22570340,3475,3475,3475,3475,0
|
|
20241122,170300,22570340,3475,3475,3475,3475,0
|
|
20241122,170200,22570340,3475,3475,3475,3475,0
|
|
20241122,170100,22570340,3475,3475,3475,3475,0
|
|
20241122,170000,22570340,3475,3475,3475,3475,0
|
|
20241122,165900,22570340,3475,3475,3475,3475,716
|
|
20241122,165800,22570340,3475,3475,3475,3475,0
|
|
20241122,165700,22570340,3475,3475,3475,3475,0
|
|
20241122,165600,22570340,3475,3475,3475,3475,0
|
|
20241122,165500,22570340,3475,3475,3475,3475,0
|
|
20241122,165400,22570340,3475,3475,3475,3475,0
|
|
20241122,165300,22570340,3475,3475,3475,3475,0
|
|
20241122,165200,22570340,3475,3475,3475,3475,0
|
|
20241122,165100,22570340,3475,3475,3475,3475,0
|
|
20241122,165000,22570340,3475,3475,3475,3475,0
|
|
20241122,164900,22570340,3475,3475,3475,3475,0
|
|
20241122,164800,22570340,3475,3475,3475,3475,0
|
|
20241122,164700,22570340,3475,3475,3475,3475,0
|
|
20241122,164600,22570340,3475,3475,3475,3475,0
|
|
20241122,164500,22570340,3475,3475,3475,3475,0
|
|
20241122,164400,22570340,3475,3475,3475,3475,0
|
|
20241122,164300,22570340,3475,3475,3475,3475,0
|
|
20241122,164200,22570340,3475,3475,3475,3475,0
|
|
20241122,164100,22570340,3475,3475,3475,3475,0
|
|
20241122,164000,22570340,3475,3475,3475,3475,0
|
|
20241122,163900,22570340,3475,3475,3475,3475,0
|
|
20241122,163800,22570340,3475,3475,3475,3475,0
|
|
20241122,163700,22570340,3475,3475,3475,3475,0
|
|
20241122,163600,22570340,3475,3475,3475,3475,0
|
|
20241122,163500,22570340,3475,3475,3475,3475,0
|
|
20241122,163400,22570340,3475,3475,3475,3475,0
|
|
20241122,163300,22570340,3475,3475,3475,3475,0
|
|
20241122,163200,22570340,3475,3475,3475,3475,0
|
|
20241122,163100,22570340,3475,3475,3475,3475,0
|
|
20241122,163000,22570340,3475,3475,3475,3475,0
|
|
20241122,162900,22570340,3475,3475,3475,3475,716
|
|
20241122,162800,22570340,3475,3475,3475,3475,0
|
|
20241122,162700,22570340,3475,3475,3475,3475,0
|
|
20241122,162600,22570340,3475,3475,3475,3475,0
|
|
20241122,162500,22570340,3475,3475,3475,3475,0
|
|
20241122,162400,22570340,3475,3475,3475,3475,0
|
|
20241122,162300,22570340,3475,3475,3475,3475,0
|
|
20241122,162200,22570340,3475,3475,3475,3475,0
|
|
20241122,162100,22570340,3475,3475,3475,3475,0
|
|
20241122,162000,22570340,3475,3475,3475,3475,0
|
|
20241122,161900,22570340,3475,3475,3475,3475,0
|
|
20241122,161800,22570340,3475,3475,3475,3475,0
|
|
20241122,161700,22570340,3475,3475,3475,3475,0
|
|
20241122,161600,22570340,3475,3475,3475,3475,0
|
|
20241122,161500,22570340,3475,3475,3475,3475,0
|
|
20241122,161400,22570340,3475,3475,3475,3475,0
|
|
20241122,161300,22570340,3475,3475,3475,3475,0
|
|
20241122,161200,22570340,3475,3475,3475,3475,0
|
|
20241122,161100,22570340,3475,3475,3475,3475,0
|
|
20241122,161000,22570340,3475,3475,3475,3475,0
|
|
20241122,160900,22570340,3475,3475,3475,3475,0
|
|
20241122,160800,22570340,3475,3475,3475,3475,0
|
|
20241122,160700,22570340,3475,3475,3475,3475,0
|
|
20241122,160600,22570340,3475,3475,3475,3475,0
|
|
20241122,160500,22570340,3475,3475,3475,3475,0
|
|
20241122,160400,22570340,3475,3475,3475,3475,0
|
|
20241122,160300,22570340,3475,3475,3475,3475,0
|
|
20241122,160200,22570340,3475,3475,3475,3475,0
|
|
20241122,160100,22570340,3475,3475,3475,3475,0
|
|
20241122,160000,22570340,3475,3475,3475,3475,0
|
|
20241122,155900,22570340,3475,3475,3475,3475,716
|
|
20241122,155800,22570340,3475,3475,3475,3475,0
|
|
20241122,155700,22570340,3475,3475,3475,3475,0
|
|
20241122,155600,22570340,3475,3475,3475,3475,0
|
|
20241122,155500,22570340,3475,3475,3475,3475,0
|
|
20241122,155400,22570340,3475,3475,3475,3475,0
|
|
20241122,155300,22570340,3475,3475,3475,3475,0
|
|
20241122,155200,22570340,3475,3475,3475,3475,0
|
|
20241122,155100,22570340,3475,3475,3475,3475,0
|
|
20241122,155000,22570340,3475,3475,3475,3475,0
|
|
20241122,154900,22570340,3475,3475,3475,3475,0
|
|
20241122,154800,22570340,3475,3475,3475,3475,0
|
|
20241122,154700,22570340,3475,3475,3475,3475,0
|
|
20241122,154600,22570340,3475,3475,3475,3475,0
|
|
20241122,154500,22570340,3475,3475,3475,3475,0
|
|
20241122,154400,22570340,3475,3475,3475,3475,0
|
|
20241122,154300,22570340,3475,3475,3475,3475,0
|
|
20241122,154200,22570340,3475,3475,3475,3475,0
|
|
20241122,154100,22570340,3475,3475,3475,3475,0
|
|
20241122,154000,22570340,3475,3475,3475,3475,0
|
|
20241122,153900,22570340,3475,3475,3475,3475,0
|
|
20241122,153800,22570340,3475,3475,3475,3475,0
|
|
20241122,153700,22570340,3475,3475,3475,3475,0
|
|
20241122,153600,22570340,3475,3475,3475,3475,0
|
|
20241122,153500,22570340,3475,3475,3475,3475,0
|
|
20241122,153400,22570340,3475,3475,3475,3475,0
|
|
20241122,153300,22570340,3475,3475,3475,3475,0
|
|
20241122,153200,22570340,3475,3475,3475,3475,0
|
|
20241122,153100,22570340,3475,3475,3475,3475,0
|
|
20241122,153000,22570340,3475,3475,3475,3475,716
|
|
20241122,152900,20082240,3470,3470,3470,3470,0
|
|
20241122,152800,20082240,3470,3470,3470,3470,0
|
|
20241122,152700,20082240,3470,3470,3470,3470,0
|
|
20241122,152600,20082240,3470,3470,3470,3470,0
|
|
20241122,152500,20082240,3470,3470,3470,3470,0
|
|
20241122,152400,20082240,3470,3470,3470,3470,0
|
|
20241122,152300,20082240,3470,3470,3470,3470,0
|
|
20241122,152200,20082240,3470,3470,3470,3470,0
|
|
20241122,152100,20082240,3470,3470,3470,3470,0
|
|
20241122,152000,20082240,3470,3470,3470,3470,0
|
|
20241122,151900,20082240,3470,3470,3470,3470,1
|
|
20241122,151800,20078770,3465,3465,3465,3465,0
|
|
20241122,151700,20078770,3465,3465,3465,3465,261
|
|
20241122,151600,19174405,3465,3465,3465,3465,25
|
|
20241122,151500,19087780,3470,3470,3470,3470,0
|
|
20241122,151400,19087780,3470,3470,3470,3470,0
|
|
20241122,151300,19087780,3470,3470,3470,3470,0
|
|
20241122,151200,19087780,3470,3470,3470,3470,0
|
|
20241122,151100,19087780,3470,3470,3470,3470,0
|
|
20241122,151000,19087780,3470,3470,3470,3470,0
|
|
20241122,150900,19087780,3470,3470,3470,3470,0
|
|
20241122,150800,19087780,3470,3470,3470,3465,4
|
|
20241122,150700,19073910,3465,3465,3470,3465,114
|
|
20241122,150600,18678895,3465,3465,3465,3465,0
|
|
20241122,150500,18678895,3465,3465,3465,3465,0
|
|
20241122,150400,18678895,3465,3465,3465,3465,0
|
|
20241122,150300,18678895,3465,3460,3465,3460,20
|
|
20241122,150200,18609630,3460,3460,3460,3460,93
|
|
20241122,150100,18287850,3460,3460,3460,3460,0
|
|
20241122,150000,18287850,3460,3460,3460,3460,0
|
|
20241122,145900,18287850,3460,3460,3460,3460,0
|
|
20241122,145800,18287850,3460,3460,3460,3460,0
|
|
20241122,145700,18287850,3460,3460,3460,3460,0
|
|
20241122,145600,18287850,3460,3460,3460,3460,1
|
|
20241122,145500,18284390,3465,3465,3465,3465,0
|
|
20241122,145400,18284390,3465,3465,3465,3465,1
|
|
20241122,145300,18280925,3460,3460,3460,3460,0
|
|
20241122,145200,18280925,3460,3460,3460,3460,0
|
|
20241122,145100,18280925,3460,3460,3460,3460,0
|
|
20241122,145000,18280925,3460,3460,3460,3460,1
|
|
20241122,144900,18277465,3460,3460,3460,3460,0
|
|
20241122,144800,18277465,3460,3460,3460,3460,0
|
|
20241122,144700,18277465,3460,3460,3460,3460,105
|
|
20241122,144600,17914165,3455,3455,3455,3455,0
|
|
20241122,144500,17914165,3455,3455,3455,3455,0
|
|
20241122,144400,17914165,3455,3455,3455,3455,0
|
|
20241122,144300,17914165,3455,3455,3455,3455,151
|
|
20241122,144200,17392460,3450,3450,3450,3450,0
|
|
20241122,144100,17392460,3450,3450,3450,3450,0
|
|
20241122,144000,17392460,3450,3450,3450,3450,0
|
|
20241122,143900,17392460,3450,3450,3450,3450,0
|
|
20241122,143800,17392460,3450,3450,3450,3450,0
|
|
20241122,143700,17392460,3450,3450,3450,3450,0
|
|
20241122,143600,17392460,3450,3450,3450,3450,0
|
|
20241122,143500,17392460,3450,3450,3450,3450,0
|
|
20241122,143400,17392460,3450,3450,3450,3450,0
|
|
20241122,143300,17392460,3450,3450,3450,3450,0
|
|
20241122,143200,17392460,3450,3450,3450,3450,0
|
|
20241122,143100,17392460,3450,3450,3450,3450,1633
|
|
20241122,143000,11758610,3450,3450,3450,3450,0
|
|
20241122,142900,11758610,3450,3450,3450,3450,0
|
|
20241122,142800,11758610,3450,3450,3450,3450,50
|
|
20241122,142700,11586110,3445,3445,3445,3445,0
|
|
20241122,142600,11586110,3445,3445,3445,3445,0
|
|
20241122,142500,11586110,3445,3445,3445,3445,0
|
|
20241122,142400,11586110,3445,3445,3445,3445,0
|
|
20241122,142300,11586110,3445,3445,3445,3445,0
|
|
20241122,142200,11586110,3445,3445,3445,3445,1
|
|
20241122,142100,11582665,3450,3450,3450,3450,0
|
|
20241122,142000,11582665,3450,3450,3450,3450,0
|
|
20241122,141900,11582665,3450,3450,3450,3450,43
|
|
20241122,141800,11434315,3450,3450,3450,3450,0
|
|
20241122,141700,11434315,3450,3450,3450,3450,0
|
|
20241122,141600,11434315,3450,3450,3450,3450,0
|
|
20241122,141500,11434315,3450,3450,3450,3450,5
|
|
20241122,141400,11417065,3450,3450,3450,3450,0
|
|
20241122,141300,11417065,3450,3450,3450,3450,0
|
|
20241122,141200,11417065,3450,3450,3450,3450,0
|
|
20241122,141100,11417065,3450,3450,3450,3450,26
|
|
20241122,141000,11327365,3450,3450,3450,3450,0
|
|
20241122,140900,11327365,3450,3450,3450,3450,0
|
|
20241122,140800,11327365,3450,3450,3450,3450,0
|
|
20241122,140700,11327365,3450,3450,3450,3450,0
|
|
20241122,140600,11327365,3450,3450,3450,3450,100
|
|
20241122,140500,10982365,3455,3455,3455,3455,0
|
|
20241122,140400,10982365,3455,3455,3455,3455,0
|
|
20241122,140300,10982365,3455,3455,3455,3455,0
|
|
20241122,140200,10982365,3455,3455,3455,3455,0
|
|
20241122,140100,10982365,3455,3455,3455,3455,0
|
|
20241122,140000,10982365,3455,3455,3455,3455,0
|
|
20241122,135900,10982365,3455,3455,3455,3455,0
|
|
20241122,135800,10982365,3455,3455,3455,3455,0
|
|
20241122,135700,10982365,3455,3455,3455,3455,0
|
|
20241122,135600,10982365,3455,3455,3455,3455,0
|
|
20241122,135500,10982365,3455,3455,3455,3455,0
|
|
20241122,135400,10982365,3455,3455,3455,3455,0
|
|
20241122,135300,10982365,3455,3455,3455,3455,0
|
|
20241122,135200,10982365,3455,3455,3455,3455,0
|
|
20241122,135100,10982365,3455,3455,3455,3455,0
|
|
20241122,135000,10982365,3455,3455,3455,3455,0
|
|
20241122,134900,10982365,3455,3455,3455,3455,0
|
|
20241122,134800,10982365,3455,3455,3455,3455,0
|
|
20241122,134700,10982365,3455,3455,3455,3455,0
|
|
20241122,134600,10982365,3455,3455,3455,3455,0
|
|
20241122,134500,10982365,3455,3455,3455,3455,0
|
|
20241122,134400,10982365,3455,3455,3455,3455,0
|
|
20241122,134300,10982365,3455,3455,3455,3455,0
|
|
20241122,134200,10982365,3455,3455,3455,3455,0
|
|
20241122,134100,10982365,3455,3455,3455,3455,0
|
|
20241122,134000,10982365,3455,3455,3455,3455,0
|
|
20241122,133900,10982365,3455,3455,3455,3455,0
|
|
20241122,133800,10982365,3455,3455,3455,3455,0
|
|
20241122,133700,10982365,3455,3455,3455,3455,0
|
|
20241122,133600,10982365,3455,3455,3455,3455,0
|
|
20241122,133500,10982365,3455,3455,3455,3455,0
|
|
20241122,133400,10982365,3455,3450,3455,3450,26
|
|
20241122,133300,10892540,3455,3455,3455,3455,0
|
|
20241122,133200,10892540,3455,3455,3455,3455,0
|
|
20241122,133100,10892540,3455,3455,3455,3455,0
|
|
20241122,133000,10892540,3455,3455,3455,3455,0
|
|
20241122,132900,10892540,3455,3450,3455,3450,4
|
|
20241122,132800,10878725,3450,3450,3450,3450,72
|
|
20241122,132700,10630325,3460,3460,3460,3460,0
|
|
20241122,132600,10630325,3460,3460,3460,3460,0
|
|
20241122,132500,10630325,3460,3460,3460,3460,8
|
|
20241122,132400,10602645,3450,3450,3450,3450,0
|
|
20241122,132300,10602645,3450,3450,3450,3450,0
|
|
20241122,132200,10602645,3450,3450,3450,3450,0
|
|
20241122,132100,10602645,3450,3450,3450,3450,95
|
|
20241122,132000,10274895,3450,3450,3450,3450,0
|
|
20241122,131900,10274895,3450,3450,3450,3450,0
|
|
20241122,131800,10274895,3450,3450,3450,3450,0
|
|
20241122,131700,10274895,3450,3450,3450,3450,0
|
|
20241122,131600,10274895,3450,3450,3450,3450,0
|
|
20241122,131500,10274895,3450,3450,3450,3450,0
|
|
20241122,131400,10274895,3450,3450,3450,3450,0
|
|
20241122,131300,10274895,3450,3450,3450,3450,0
|
|
20241122,131200,10274895,3450,3450,3450,3450,0
|
|
20241122,131100,10274895,3450,3450,3450,3450,0
|
|
20241122,131000,10274895,3450,3450,3450,3450,0
|
|
20241122,130900,10274895,3450,3450,3450,3450,0
|
|
20241122,130800,10274895,3450,3450,3450,3450,0
|
|
20241122,130700,10274895,3450,3450,3450,3450,0
|
|
20241122,130600,10274895,3450,3450,3450,3450,0
|
|
20241122,130500,10274895,3450,3450,3450,3450,1
|
|
20241122,130400,10271445,3460,3460,3460,3460,0
|
|
20241122,130300,10271445,3460,3460,3460,3460,0
|
|
20241122,130200,10271445,3460,3460,3460,3460,0
|
|
20241122,130100,10271445,3460,3460,3460,3460,0
|
|
20241122,130000,10271445,3460,3460,3460,3460,0
|
|
20241122,125900,10271445,3460,3460,3460,3460,0
|
|
20241122,125800,10271445,3460,3450,3460,3450,16
|
|
20241122,125700,10216115,3450,3450,3450,3450,0
|
|
20241122,125600,10216115,3450,3450,3450,3450,0
|
|
20241122,125500,10216115,3450,3450,3450,3450,0
|
|
20241122,125400,10216115,3450,3450,3450,3450,0
|
|
20241122,125300,10216115,3450,3450,3450,3450,0
|
|
20241122,125200,10216115,3450,3450,3450,3450,0
|
|
20241122,125100,10216115,3450,3450,3450,3450,0
|
|
20241122,125000,10216115,3450,3450,3460,3450,29
|
|
20241122,124900,10115795,3440,3440,3440,3440,0
|
|
20241122,124800,10115795,3440,3440,3440,3440,0
|
|
20241122,124700,10115795,3440,3440,3440,3440,0
|
|
20241122,124600,10115795,3440,3440,3440,3440,0
|
|
20241122,124500,10115795,3440,3440,3440,3440,0
|
|
20241122,124400,10115795,3440,3440,3440,3440,1
|
|
20241122,124300,10112355,3440,3440,3440,3440,0
|
|
20241122,124200,10112355,3440,3440,3440,3440,0
|
|
20241122,124100,10112355,3440,3440,3440,3440,0
|
|
20241122,124000,10112355,3440,3440,3440,3440,0
|
|
20241122,123900,10112355,3440,3440,3440,3440,0
|
|
20241122,123800,10112355,3440,3440,3440,3440,0
|
|
20241122,123700,10112355,3440,3440,3440,3440,0
|
|
20241122,123600,10112355,3440,3440,3440,3440,0
|
|
20241122,123500,10112355,3440,3440,3440,3440,0
|
|
20241122,123400,10112355,3440,3440,3440,3440,0
|
|
20241122,123300,10112355,3440,3440,3440,3440,0
|
|
20241122,123200,10112355,3440,3440,3440,3440,0
|
|
20241122,123100,10112355,3440,3440,3440,3440,354
|
|
20241122,123000,8894595,3450,3450,3450,3450,0
|
|
20241122,122900,8894595,3450,3450,3450,3450,0
|
|
20241122,122800,8894595,3450,3450,3450,3450,0
|
|
20241122,122700,8894595,3450,3450,3450,3450,0
|
|
20241122,122600,8894595,3450,3450,3450,3450,3
|
|
20241122,122500,8884245,3450,3450,3450,3450,13
|
|
20241122,122400,8839395,3450,3450,3450,3450,1
|
|
20241122,122300,8835945,3450,3450,3450,3450,0
|
|
20241122,122200,8835945,3450,3450,3450,3450,10
|
|
20241122,122100,8801445,3450,3450,3450,3450,13
|
|
20241122,122000,8756595,3450,3450,3450,3450,2
|
|
20241122,121900,8749695,3450,3450,3450,3450,0
|
|
20241122,121800,8749695,3450,3450,3450,3450,3
|
|
20241122,121700,8739345,3450,3450,3450,3450,10
|
|
20241122,121600,8704845,3450,3450,3450,3450,7
|
|
20241122,121500,8680695,3440,3440,3440,3440,0
|
|
20241122,121400,8680695,3440,3440,3440,3440,0
|
|
20241122,121300,8680695,3440,3440,3440,3440,0
|
|
20241122,121200,8680695,3440,3440,3440,3440,0
|
|
20241122,121100,8680695,3440,3440,3440,3440,0
|
|
20241122,121000,8680695,3440,3440,3440,3440,0
|
|
20241122,120900,8680695,3440,3440,3440,3440,0
|
|
20241122,120800,8680695,3440,3440,3440,3440,0
|
|
20241122,120700,8680695,3440,3440,3440,3440,0
|
|
20241122,120600,8680695,3440,3440,3440,3440,0
|
|
20241122,120500,8680695,3440,3440,3440,3440,0
|
|
20241122,120400,8680695,3440,3440,3440,3440,0
|
|
20241122,120300,8680695,3440,3440,3440,3440,0
|
|
20241122,120200,8680695,3440,3440,3440,3440,0
|
|
20241122,120100,8680695,3440,3440,3440,3440,0
|
|
20241122,120000,8680695,3440,3440,3440,3440,0
|
|
20241122,115900,8680695,3440,3440,3440,3440,0
|
|
20241122,115800,8680695,3440,3440,3440,3440,0
|
|
20241122,115700,8680695,3440,3440,3440,3440,0
|
|
20241122,115600,8680695,3440,3440,3440,3440,0
|
|
20241122,115500,8680695,3440,3440,3440,3440,0
|
|
20241122,115400,8680695,3440,3440,3440,3440,0
|
|
20241122,115300,8680695,3440,3440,3440,3440,0
|
|
20241122,115200,8680695,3440,3440,3440,3440,0
|
|
20241122,115100,8680695,3440,3440,3440,3440,0
|
|
20241122,115000,8680695,3440,3440,3440,3440,0
|
|
20241122,114900,8680695,3440,3440,3440,3440,0
|
|
20241122,114800,8680695,3440,3440,3440,3440,0
|
|
20241122,114700,8680695,3440,3440,3440,3440,0
|
|
20241122,114600,8680695,3440,3440,3440,3440,0
|
|
20241122,114500,8680695,3440,3440,3440,3440,0
|
|
20241122,114400,8680695,3440,3440,3440,3440,0
|
|
20241122,114300,8680695,3440,3445,3445,3440,783
|
|
20241122,114200,5984820,3465,3465,3465,3465,0
|
|
20241122,114100,5984820,3465,3465,3465,3465,0
|
|
20241122,114000,5984820,3465,3465,3465,3465,0
|
|
20241122,113900,5984820,3465,3465,3465,3465,0
|
|
20241122,113800,5984820,3465,3465,3465,3465,0
|
|
20241122,113700,5984820,3465,3465,3465,3465,0
|
|
20241122,113600,5984820,3465,3465,3465,3465,0
|
|
20241122,113500,5984820,3465,3455,3465,3455,26
|
|
20241122,113400,5894740,3465,3465,3465,3465,0
|
|
20241122,113300,5894740,3465,3465,3465,3465,0
|
|
20241122,113200,5894740,3465,3455,3465,3455,29
|
|
20241122,113100,5794265,3465,3465,3465,3465,0
|
|
20241122,113000,5794265,3465,3465,3465,3465,0
|
|
20241122,112900,5794265,3465,3465,3465,3465,0
|
|
20241122,112800,5794265,3465,3455,3465,3455,6
|
|
20241122,112700,5773485,3445,3445,3445,3445,0
|
|
20241122,112600,5773485,3445,3445,3445,3445,0
|
|
20241122,112500,5773485,3445,3445,3445,3445,0
|
|
20241122,112400,5773485,3445,3445,3445,3445,0
|
|
20241122,112300,5773485,3445,3445,3445,3445,0
|
|
20241122,112200,5773485,3445,3445,3445,3445,0
|
|
20241122,112100,5773485,3445,3445,3445,3445,0
|
|
20241122,112000,5773485,3445,3445,3445,3445,0
|
|
20241122,111900,5773485,3445,3445,3445,3445,0
|
|
20241122,111800,5773485,3445,3445,3445,3445,0
|
|
20241122,111700,5773485,3445,3445,3445,3445,0
|
|
20241122,111600,5773485,3445,3445,3445,3445,0
|
|
20241122,111500,5773485,3445,3445,3445,3445,0
|
|
20241122,111400,5773485,3445,3445,3445,3445,0
|
|
20241122,111300,5773485,3445,3445,3445,3445,0
|
|
20241122,111200,5773485,3445,3445,3445,3445,0
|
|
20241122,111100,5773485,3445,3445,3445,3445,0
|
|
20241122,111000,5773485,3445,3445,3445,3445,0
|
|
20241122,110900,5773485,3445,3445,3445,3445,0
|
|
20241122,110800,5773485,3445,3445,3445,3445,0
|
|
20241122,110700,5773485,3445,3445,3445,3445,0
|
|
20241122,110600,5773485,3445,3445,3445,3445,0
|
|
20241122,110500,5773485,3445,3445,3445,3445,30
|
|
20241122,110400,5670135,3465,3465,3465,3465,0
|
|
20241122,110300,5670135,3465,3465,3465,3465,0
|
|
20241122,110200,5670135,3465,3465,3465,3465,0
|
|
20241122,110100,5670135,3465,3465,3465,3465,0
|
|
20241122,110000,5670135,3465,3465,3465,3465,0
|
|
20241122,105900,5670135,3465,3465,3465,3465,0
|
|
20241122,105800,5670135,3465,3455,3465,3455,77
|
|
20241122,105700,5403710,3445,3445,3445,3445,100
|
|
20241122,105600,5059210,3445,3445,3445,3445,0
|
|
20241122,105500,5059210,3445,3445,3445,3445,0
|
|
20241122,105400,5059210,3445,3445,3445,3445,0
|
|
20241122,105300,5059210,3445,3445,3445,3445,0
|
|
20241122,105200,5059210,3445,3445,3445,3445,1
|
|
20241122,105100,5055765,3430,3430,3430,3430,0
|
|
20241122,105000,5055765,3430,3430,3430,3430,0
|
|
20241122,104900,5055765,3430,3430,3430,3430,0
|
|
20241122,104800,5055765,3430,3430,3430,3430,0
|
|
20241122,104700,5055765,3430,3430,3430,3430,200
|
|
20241122,104600,4369765,3455,3455,3455,3455,0
|
|
20241122,104500,4369765,3455,3455,3455,3455,0
|
|
20241122,104400,4369765,3455,3455,3455,3455,0
|
|
20241122,104300,4369765,3455,3455,3455,3455,0
|
|
20241122,104200,4369765,3455,3455,3455,3455,0
|
|
20241122,104100,4369765,3455,3450,3455,3440,669
|
|
20241122,104000,2062260,3450,3450,3450,3450,0
|
|
20241122,103900,2062260,3450,3450,3450,3450,0
|
|
20241122,103800,2062260,3450,3450,3450,3450,0
|
|
20241122,103700,2062260,3450,3450,3450,3450,0
|
|
20241122,103600,2062260,3450,3450,3450,3450,0
|
|
20241122,103500,2062260,3450,3450,3450,3450,0
|
|
20241122,103400,2062260,3450,3450,3450,3450,0
|
|
20241122,103300,2062260,3450,3450,3450,3450,1
|
|
20241122,103200,2058810,3455,3455,3455,3455,0
|
|
20241122,103100,2058810,3455,3455,3455,3455,0
|
|
20241122,103000,2058810,3455,3455,3455,3455,0
|
|
20241122,102900,2058810,3455,3455,3455,3455,0
|
|
20241122,102800,2058810,3455,3455,3455,3455,18
|
|
20241122,102700,1996620,3455,3455,3455,3455,0
|
|
20241122,102600,1996620,3455,3455,3455,3455,0
|
|
20241122,102500,1996620,3455,3455,3455,3455,0
|
|
20241122,102400,1996620,3455,3455,3455,3455,0
|
|
20241122,102300,1996620,3455,3455,3455,3455,0
|
|
20241122,102200,1996620,3455,3455,3455,3455,0
|
|
20241122,102100,1996620,3455,3455,3455,3455,0
|
|
20241122,102000,1996620,3455,3455,3455,3455,67
|
|
20241122,101900,1765135,3465,3465,3465,3465,0
|
|
20241122,101800,1765135,3465,3465,3465,3465,0
|
|
20241122,101700,1765135,3465,3465,3465,3465,0
|
|
20241122,101600,1765135,3465,3465,3465,3465,0
|
|
20241122,101500,1765135,3465,3465,3465,3465,0
|
|
20241122,101400,1765135,3465,3465,3465,3465,0
|
|
20241122,101300,1765135,3465,3465,3465,3465,0
|
|
20241122,101200,1765135,3465,3465,3465,3465,0
|
|
20241122,101100,1765135,3465,3465,3465,3465,0
|
|
20241122,101000,1765135,3465,3465,3465,3465,0
|
|
20241122,100900,1765135,3465,3465,3465,3465,0
|
|
20241122,100800,1765135,3465,3465,3465,3465,0
|
|
20241122,100700,1765135,3465,3465,3465,3465,0
|
|
20241122,100600,1765135,3465,3465,3465,3465,0
|
|
20241122,100500,1765135,3465,3465,3465,3465,0
|
|
20241122,100400,1765135,3465,3465,3465,3465,0
|
|
20241122,100300,1765135,3465,3465,3465,3465,0
|
|
20241122,100200,1765135,3465,3465,3465,3465,0
|
|
20241122,100100,1765135,3465,3465,3465,3465,0
|
|
20241122,100000,1765135,3465,3465,3465,3465,0
|
|
20241122,095900,1765135,3465,3465,3465,3465,0
|
|
20241122,095800,1765135,3465,3465,3465,3465,0
|
|
20241122,095700,1765135,3465,3465,3465,3465,0
|
|
20241122,095600,1765135,3465,3465,3465,3465,0
|
|
20241122,095500,1765135,3465,3465,3465,3465,0
|
|
20241122,095400,1765135,3465,3465,3465,3465,0
|
|
20241122,095300,1765135,3465,3465,3465,3465,57
|
|
20241122,095200,1567630,3465,3465,3465,3465,0
|
|
20241122,095100,1567630,3465,3465,3465,3465,0
|
|
20241122,095000,1567630,3465,3465,3465,3465,0
|
|
20241122,094900,1567630,3465,3465,3465,3465,0
|
|
20241122,094800,1567630,3465,3465,3465,3465,0
|
|
20241122,094700,1567630,3465,3465,3465,3465,0
|
|
20241122,094600,1567630,3465,3465,3465,3465,0
|
|
20241122,094500,1567630,3465,3465,3465,3465,0
|
|
20241122,094400,1567630,3465,3465,3465,3465,0
|
|
20241122,094300,1567630,3465,3465,3465,3465,0
|
|
20241122,094200,1567630,3465,3465,3465,3465,0
|
|
20241122,094100,1567630,3465,3465,3465,3465,0
|
|
20241122,094000,1567630,3465,3465,3465,3465,0
|
|
20241122,093900,1567630,3465,3465,3465,3465,26
|
|
20241122,093800,1477540,3465,3465,3465,3465,15
|
|
20241122,093700,1425565,3455,3455,3455,3455,0
|
|
20241122,093600,1425565,3455,3455,3455,3455,0
|
|
20241122,093500,1425565,3455,3455,3455,3455,0
|
|
20241122,093400,1425565,3455,3455,3455,3455,0
|
|
20241122,093300,1425565,3455,3455,3455,3455,0
|
|
20241122,093200,1425565,3455,3455,3465,3455,26
|
|
20241122,093100,1335535,3455,3455,3455,3455,0
|
|
20241122,093000,1335535,3455,3455,3455,3455,2
|
|
20241122,092900,1328625,3455,3455,3455,3455,0
|
|
20241122,092800,1328625,3455,3455,3455,3455,0
|
|
20241122,092700,1328625,3455,3455,3455,3455,0
|
|
20241122,092600,1328625,3455,3455,3455,3455,1
|
|
20241122,092500,1325170,3455,3455,3455,3455,2
|
|
20241122,092400,1318260,3460,3460,3460,3460,0
|
|
20241122,092300,1318260,3460,3460,3460,3460,0
|
|
20241122,092200,1318260,3460,3460,3460,3460,0
|
|
20241122,092100,1318260,3460,3460,3460,3460,0
|
|
20241122,092000,1318260,3460,3460,3460,3460,0
|
|
20241122,091900,1318260,3460,3460,3460,3460,0
|
|
20241122,091800,1318260,3460,3460,3460,3460,0
|
|
20241122,091700,1318260,3460,3460,3460,3460,0
|
|
20241122,091600,1318260,3460,3460,3460,3460,1
|
|
20241122,091500,1314800,3460,3460,3460,3460,0
|
|
20241122,091400,1314800,3460,3460,3460,3460,0
|
|
20241122,091300,1314800,3460,3460,3460,3460,0
|
|
20241122,091200,1314800,3460,3460,3460,3460,0
|
|
20241122,091100,1314800,3460,3460,3460,3460,0
|
|
20241122,091000,1314800,3460,3460,3460,3460,0
|
|
20241122,090900,1314800,3460,3460,3460,3460,0
|
|
20241122,090800,1314800,3460,3460,3460,3460,10
|
|
20241122,090700,1280200,3460,3460,3460,3460,70
|
|
20241122,090600,1038000,3460,3460,3460,3460,0
|
|
20241122,090500,1038000,3460,3460,3460,3460,0
|
|
20241122,090400,1038000,3460,3460,3460,3460,0
|
|
20241122,090300,1038000,3460,3460,3460,3460,0
|
|
20241122,090200,1038000,3460,3460,3460,3460,0
|
|
20241122,090100,1038000,3460,3460,3460,3460,100
|
|
20241122,090000,692000,3460,3460,3460,3460,200
|