602 lines
27 KiB
CSV
602 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,185900,4053905,3580,3580,3580,3580,94
|
|
20241122,185800,4053905,3580,3580,3580,3580,0
|
|
20241122,185700,4053905,3580,3580,3580,3580,0
|
|
20241122,185600,4053905,3580,3580,3580,3580,0
|
|
20241122,185500,4053905,3580,3580,3580,3580,0
|
|
20241122,185400,4053905,3580,3580,3580,3580,0
|
|
20241122,185300,4053905,3580,3580,3580,3580,0
|
|
20241122,185200,4053905,3580,3580,3580,3580,0
|
|
20241122,185100,4053905,3580,3580,3580,3580,0
|
|
20241122,185000,4053905,3580,3580,3580,3580,0
|
|
20241122,184900,4053905,3580,3580,3580,3580,0
|
|
20241122,184800,4053905,3580,3580,3580,3580,0
|
|
20241122,184700,4053905,3580,3580,3580,3580,0
|
|
20241122,184600,4053905,3580,3580,3580,3580,0
|
|
20241122,184500,4053905,3580,3580,3580,3580,0
|
|
20241122,184400,4053905,3580,3580,3580,3580,0
|
|
20241122,184300,4053905,3580,3580,3580,3580,0
|
|
20241122,184200,4053905,3580,3580,3580,3580,0
|
|
20241122,184100,4053905,3580,3580,3580,3580,0
|
|
20241122,184000,4053905,3580,3580,3580,3580,0
|
|
20241122,183900,4053905,3580,3580,3580,3580,0
|
|
20241122,183800,4053905,3580,3580,3580,3580,0
|
|
20241122,183700,4053905,3580,3580,3580,3580,0
|
|
20241122,183600,4053905,3580,3580,3580,3580,0
|
|
20241122,183500,4053905,3580,3580,3580,3580,0
|
|
20241122,183400,4053905,3580,3580,3580,3580,0
|
|
20241122,183300,4053905,3580,3580,3580,3580,0
|
|
20241122,183200,4053905,3580,3580,3580,3580,0
|
|
20241122,183100,4053905,3580,3580,3580,3580,0
|
|
20241122,183000,4053905,3580,3580,3580,3580,0
|
|
20241122,182900,4053905,3580,3580,3580,3580,94
|
|
20241122,182800,4053905,3580,3580,3580,3580,0
|
|
20241122,182700,4053905,3580,3580,3580,3580,0
|
|
20241122,182600,4053905,3580,3580,3580,3580,0
|
|
20241122,182500,4053905,3580,3580,3580,3580,0
|
|
20241122,182400,4053905,3580,3580,3580,3580,0
|
|
20241122,182300,4053905,3580,3580,3580,3580,0
|
|
20241122,182200,4053905,3580,3580,3580,3580,0
|
|
20241122,182100,4053905,3580,3580,3580,3580,0
|
|
20241122,182000,4053905,3580,3580,3580,3580,0
|
|
20241122,181900,4053905,3580,3580,3580,3580,0
|
|
20241122,181800,4053905,3580,3580,3580,3580,0
|
|
20241122,181700,4053905,3580,3580,3580,3580,0
|
|
20241122,181600,4053905,3580,3580,3580,3580,0
|
|
20241122,181500,4053905,3580,3580,3580,3580,0
|
|
20241122,181400,4053905,3580,3580,3580,3580,0
|
|
20241122,181300,4053905,3580,3580,3580,3580,0
|
|
20241122,181200,4053905,3580,3580,3580,3580,0
|
|
20241122,181100,4053905,3580,3580,3580,3580,0
|
|
20241122,181000,4053905,3580,3580,3580,3580,0
|
|
20241122,180900,4053905,3580,3580,3580,3580,0
|
|
20241122,180800,4053905,3580,3580,3580,3580,0
|
|
20241122,180700,4053905,3580,3580,3580,3580,0
|
|
20241122,180600,4053905,3580,3580,3580,3580,0
|
|
20241122,180500,4053905,3580,3580,3580,3580,0
|
|
20241122,180400,4053905,3580,3580,3580,3580,0
|
|
20241122,180300,4053905,3580,3580,3580,3580,0
|
|
20241122,180200,4053905,3580,3580,3580,3580,0
|
|
20241122,180100,4053905,3580,3580,3580,3580,0
|
|
20241122,180000,4053905,3580,3580,3580,3580,0
|
|
20241122,175900,4053905,3580,3580,3580,3580,94
|
|
20241122,175800,4053905,3580,3580,3580,3580,0
|
|
20241122,175700,4053905,3580,3580,3580,3580,0
|
|
20241122,175600,4053905,3580,3580,3580,3580,0
|
|
20241122,175500,4053905,3580,3580,3580,3580,0
|
|
20241122,175400,4053905,3580,3580,3580,3580,0
|
|
20241122,175300,4053905,3580,3580,3580,3580,0
|
|
20241122,175200,4053905,3580,3580,3580,3580,0
|
|
20241122,175100,4053905,3580,3580,3580,3580,0
|
|
20241122,175000,4053905,3580,3580,3580,3580,0
|
|
20241122,174900,4053905,3580,3580,3580,3580,0
|
|
20241122,174800,4053905,3580,3580,3580,3580,0
|
|
20241122,174700,4053905,3580,3580,3580,3580,0
|
|
20241122,174600,4053905,3580,3580,3580,3580,0
|
|
20241122,174500,4053905,3580,3580,3580,3580,0
|
|
20241122,174400,4053905,3580,3580,3580,3580,0
|
|
20241122,174300,4053905,3580,3580,3580,3580,0
|
|
20241122,174200,4053905,3580,3580,3580,3580,0
|
|
20241122,174100,4053905,3580,3580,3580,3580,0
|
|
20241122,174000,4053905,3580,3580,3580,3580,0
|
|
20241122,173900,4053905,3580,3580,3580,3580,0
|
|
20241122,173800,4053905,3580,3580,3580,3580,0
|
|
20241122,173700,4053905,3580,3580,3580,3580,0
|
|
20241122,173600,4053905,3580,3580,3580,3580,0
|
|
20241122,173500,4053905,3580,3580,3580,3580,0
|
|
20241122,173400,4053905,3580,3580,3580,3580,0
|
|
20241122,173300,4053905,3580,3580,3580,3580,0
|
|
20241122,173200,4053905,3580,3580,3580,3580,0
|
|
20241122,173100,4053905,3580,3580,3580,3580,0
|
|
20241122,173000,4053905,3580,3580,3580,3580,0
|
|
20241122,172900,4053905,3580,3580,3580,3580,94
|
|
20241122,172800,4053905,3580,3580,3580,3580,0
|
|
20241122,172700,4053905,3580,3580,3580,3580,0
|
|
20241122,172600,4053905,3580,3580,3580,3580,0
|
|
20241122,172500,4053905,3580,3580,3580,3580,0
|
|
20241122,172400,4053905,3580,3580,3580,3580,0
|
|
20241122,172300,4053905,3580,3580,3580,3580,0
|
|
20241122,172200,4053905,3580,3580,3580,3580,0
|
|
20241122,172100,4053905,3580,3580,3580,3580,0
|
|
20241122,172000,4053905,3580,3580,3580,3580,0
|
|
20241122,171900,4053905,3580,3580,3580,3580,0
|
|
20241122,171800,4053905,3580,3580,3580,3580,0
|
|
20241122,171700,4053905,3580,3580,3580,3580,0
|
|
20241122,171600,4053905,3580,3580,3580,3580,0
|
|
20241122,171500,4053905,3580,3580,3580,3580,0
|
|
20241122,171400,4053905,3580,3580,3580,3580,0
|
|
20241122,171300,4053905,3580,3580,3580,3580,0
|
|
20241122,171200,4053905,3580,3580,3580,3580,0
|
|
20241122,171100,4053905,3580,3580,3580,3580,0
|
|
20241122,171000,4053905,3580,3580,3580,3580,0
|
|
20241122,170900,4053905,3580,3580,3580,3580,0
|
|
20241122,170800,4053905,3580,3580,3580,3580,0
|
|
20241122,170700,4053905,3580,3580,3580,3580,0
|
|
20241122,170600,4053905,3580,3580,3580,3580,0
|
|
20241122,170500,4053905,3580,3580,3580,3580,0
|
|
20241122,170400,4053905,3580,3580,3580,3580,0
|
|
20241122,170300,4053905,3580,3580,3580,3580,0
|
|
20241122,170200,4053905,3580,3580,3580,3580,0
|
|
20241122,170100,4053905,3580,3580,3580,3580,0
|
|
20241122,170000,4053905,3580,3580,3580,3580,0
|
|
20241122,165900,4053905,3580,3580,3580,3580,94
|
|
20241122,165800,4053905,3580,3580,3580,3580,0
|
|
20241122,165700,4053905,3580,3580,3580,3580,0
|
|
20241122,165600,4053905,3580,3580,3580,3580,0
|
|
20241122,165500,4053905,3580,3580,3580,3580,0
|
|
20241122,165400,4053905,3580,3580,3580,3580,0
|
|
20241122,165300,4053905,3580,3580,3580,3580,0
|
|
20241122,165200,4053905,3580,3580,3580,3580,0
|
|
20241122,165100,4053905,3580,3580,3580,3580,0
|
|
20241122,165000,4053905,3580,3580,3580,3580,0
|
|
20241122,164900,4053905,3580,3580,3580,3580,0
|
|
20241122,164800,4053905,3580,3580,3580,3580,0
|
|
20241122,164700,4053905,3580,3580,3580,3580,0
|
|
20241122,164600,4053905,3580,3580,3580,3580,0
|
|
20241122,164500,4053905,3580,3580,3580,3580,0
|
|
20241122,164400,4053905,3580,3580,3580,3580,0
|
|
20241122,164300,4053905,3580,3580,3580,3580,0
|
|
20241122,164200,4053905,3580,3580,3580,3580,0
|
|
20241122,164100,4053905,3580,3580,3580,3580,0
|
|
20241122,164000,4053905,3580,3580,3580,3580,0
|
|
20241122,163900,4053905,3580,3580,3580,3580,0
|
|
20241122,163800,4053905,3580,3580,3580,3580,0
|
|
20241122,163700,4053905,3580,3580,3580,3580,0
|
|
20241122,163600,4053905,3580,3580,3580,3580,0
|
|
20241122,163500,4053905,3580,3580,3580,3580,0
|
|
20241122,163400,4053905,3580,3580,3580,3580,0
|
|
20241122,163300,4053905,3580,3580,3580,3580,0
|
|
20241122,163200,4053905,3580,3580,3580,3580,0
|
|
20241122,163100,4053905,3580,3580,3580,3580,0
|
|
20241122,163000,4053905,3580,3580,3580,3580,0
|
|
20241122,162900,4053905,3580,3580,3580,3580,94
|
|
20241122,162800,4053905,3580,3580,3580,3580,0
|
|
20241122,162700,4053905,3580,3580,3580,3580,0
|
|
20241122,162600,4053905,3580,3580,3580,3580,0
|
|
20241122,162500,4053905,3580,3580,3580,3580,0
|
|
20241122,162400,4053905,3580,3580,3580,3580,0
|
|
20241122,162300,4053905,3580,3580,3580,3580,0
|
|
20241122,162200,4053905,3580,3580,3580,3580,0
|
|
20241122,162100,4053905,3580,3580,3580,3580,0
|
|
20241122,162000,4053905,3580,3580,3580,3580,0
|
|
20241122,161900,4053905,3580,3580,3580,3580,0
|
|
20241122,161800,4053905,3580,3580,3580,3580,0
|
|
20241122,161700,4053905,3580,3580,3580,3580,0
|
|
20241122,161600,4053905,3580,3580,3580,3580,0
|
|
20241122,161500,4053905,3580,3580,3580,3580,0
|
|
20241122,161400,4053905,3580,3580,3580,3580,0
|
|
20241122,161300,4053905,3580,3580,3580,3580,0
|
|
20241122,161200,4053905,3580,3580,3580,3580,0
|
|
20241122,161100,4053905,3580,3580,3580,3580,0
|
|
20241122,161000,4053905,3580,3580,3580,3580,0
|
|
20241122,160900,4053905,3580,3580,3580,3580,0
|
|
20241122,160800,4053905,3580,3580,3580,3580,0
|
|
20241122,160700,4053905,3580,3580,3580,3580,0
|
|
20241122,160600,4053905,3580,3580,3580,3580,0
|
|
20241122,160500,4053905,3580,3580,3580,3580,0
|
|
20241122,160400,4053905,3580,3580,3580,3580,0
|
|
20241122,160300,4053905,3580,3580,3580,3580,0
|
|
20241122,160200,4053905,3580,3580,3580,3580,0
|
|
20241122,160100,4053905,3580,3580,3580,3580,0
|
|
20241122,160000,4053905,3580,3580,3580,3580,0
|
|
20241122,155900,4053905,3580,3580,3580,3580,94
|
|
20241122,155800,4053905,3580,3580,3580,3580,0
|
|
20241122,155700,4053905,3580,3580,3580,3580,0
|
|
20241122,155600,4053905,3580,3580,3580,3580,0
|
|
20241122,155500,4053905,3580,3580,3580,3580,0
|
|
20241122,155400,4053905,3580,3580,3580,3580,0
|
|
20241122,155300,4053905,3580,3580,3580,3580,0
|
|
20241122,155200,4053905,3580,3580,3580,3580,0
|
|
20241122,155100,4053905,3580,3580,3580,3580,0
|
|
20241122,155000,4053905,3580,3580,3580,3580,0
|
|
20241122,154900,4053905,3580,3580,3580,3580,0
|
|
20241122,154800,4053905,3580,3580,3580,3580,0
|
|
20241122,154700,4053905,3580,3580,3580,3580,0
|
|
20241122,154600,4053905,3580,3580,3580,3580,0
|
|
20241122,154500,4053905,3580,3580,3580,3580,0
|
|
20241122,154400,4053905,3580,3580,3580,3580,0
|
|
20241122,154300,4053905,3580,3580,3580,3580,0
|
|
20241122,154200,4053905,3580,3580,3580,3580,0
|
|
20241122,154100,4053905,3580,3580,3580,3580,0
|
|
20241122,154000,4053905,3580,3580,3580,3580,0
|
|
20241122,153900,4053905,3580,3580,3580,3580,0
|
|
20241122,153800,4053905,3580,3580,3580,3580,0
|
|
20241122,153700,4053905,3580,3580,3580,3580,0
|
|
20241122,153600,4053905,3580,3580,3580,3580,0
|
|
20241122,153500,4053905,3580,3580,3580,3580,0
|
|
20241122,153400,4053905,3580,3580,3580,3580,0
|
|
20241122,153300,4053905,3580,3580,3580,3580,0
|
|
20241122,153200,4053905,3580,3580,3580,3580,0
|
|
20241122,153100,4053905,3580,3580,3580,3580,0
|
|
20241122,153000,4053905,3580,3580,3580,3580,94
|
|
20241122,152900,3717385,3580,3580,3580,3580,0
|
|
20241122,152800,3717385,3580,3580,3580,3580,0
|
|
20241122,152700,3717385,3580,3580,3580,3580,0
|
|
20241122,152600,3717385,3580,3580,3580,3580,0
|
|
20241122,152500,3717385,3580,3580,3580,3580,0
|
|
20241122,152400,3717385,3580,3580,3580,3580,0
|
|
20241122,152300,3717385,3580,3580,3580,3580,0
|
|
20241122,152200,3717385,3580,3580,3580,3580,0
|
|
20241122,152100,3717385,3580,3580,3580,3580,0
|
|
20241122,152000,3717385,3580,3580,3580,3580,0
|
|
20241122,151900,3717385,3580,3580,3580,3580,2
|
|
20241122,151800,3710225,3580,3580,3580,3580,2
|
|
20241122,151700,3703065,3580,3580,3580,3580,8
|
|
20241122,151600,3674425,3580,3580,3580,3580,0
|
|
20241122,151500,3674425,3580,3580,3580,3580,0
|
|
20241122,151400,3674425,3580,3580,3580,3580,5
|
|
20241122,151300,3656525,3580,3580,3580,3580,0
|
|
20241122,151200,3656525,3580,3580,3580,3580,0
|
|
20241122,151100,3656525,3580,3580,3580,3580,0
|
|
20241122,151000,3656525,3580,3580,3580,3580,0
|
|
20241122,150900,3656525,3580,3580,3580,3580,0
|
|
20241122,150800,3656525,3580,3580,3580,3580,0
|
|
20241122,150700,3656525,3580,3580,3580,3580,0
|
|
20241122,150600,3656525,3580,3580,3580,3580,0
|
|
20241122,150500,3656525,3580,3580,3580,3580,0
|
|
20241122,150400,3656525,3580,3580,3580,3580,0
|
|
20241122,150300,3656525,3580,3580,3580,3580,0
|
|
20241122,150200,3656525,3580,3580,3580,3580,0
|
|
20241122,150100,3656525,3580,3580,3580,3580,0
|
|
20241122,150000,3656525,3580,3580,3580,3580,0
|
|
20241122,145900,3656525,3580,3580,3580,3580,0
|
|
20241122,145800,3656525,3580,3580,3580,3580,0
|
|
20241122,145700,3656525,3580,3580,3580,3580,0
|
|
20241122,145600,3656525,3580,3580,3580,3580,0
|
|
20241122,145500,3656525,3580,3580,3580,3580,0
|
|
20241122,145400,3656525,3580,3580,3580,3580,0
|
|
20241122,145300,3656525,3580,3580,3580,3580,0
|
|
20241122,145200,3656525,3580,3580,3580,3580,0
|
|
20241122,145100,3656525,3580,3580,3580,3580,0
|
|
20241122,145000,3656525,3580,3580,3580,3580,0
|
|
20241122,144900,3656525,3580,3580,3580,3580,0
|
|
20241122,144800,3656525,3580,3580,3580,3580,0
|
|
20241122,144700,3656525,3580,3580,3580,3580,0
|
|
20241122,144600,3656525,3580,3580,3580,3580,0
|
|
20241122,144500,3656525,3580,3580,3580,3580,0
|
|
20241122,144400,3656525,3580,3580,3580,3580,10
|
|
20241122,144300,3620725,3580,3580,3580,3580,0
|
|
20241122,144200,3620725,3580,3580,3580,3580,0
|
|
20241122,144100,3620725,3580,3580,3580,3580,0
|
|
20241122,144000,3620725,3580,3580,3580,3580,0
|
|
20241122,143900,3620725,3580,3580,3580,3580,0
|
|
20241122,143800,3620725,3580,3580,3580,3580,0
|
|
20241122,143700,3620725,3580,3580,3580,3580,0
|
|
20241122,143600,3620725,3580,3580,3580,3580,20
|
|
20241122,143500,3549125,3580,3580,3580,3580,0
|
|
20241122,143400,3549125,3580,3580,3580,3580,0
|
|
20241122,143300,3549125,3580,3580,3580,3580,0
|
|
20241122,143200,3549125,3580,3580,3580,3580,0
|
|
20241122,143100,3549125,3580,3580,3580,3580,0
|
|
20241122,143000,3549125,3580,3580,3580,3580,0
|
|
20241122,142900,3549125,3580,3580,3580,3580,0
|
|
20241122,142800,3549125,3580,3580,3580,3580,0
|
|
20241122,142700,3549125,3580,3580,3580,3580,0
|
|
20241122,142600,3549125,3580,3580,3580,3580,1
|
|
20241122,142500,3545545,3580,3580,3580,3580,0
|
|
20241122,142400,3545545,3580,3580,3580,3580,0
|
|
20241122,142300,3545545,3580,3580,3580,3580,0
|
|
20241122,142200,3545545,3580,3580,3580,3580,0
|
|
20241122,142100,3545545,3580,3580,3580,3580,0
|
|
20241122,142000,3545545,3580,3580,3580,3580,0
|
|
20241122,141900,3545545,3580,3580,3580,3580,0
|
|
20241122,141800,3545545,3580,3580,3580,3580,0
|
|
20241122,141700,3545545,3580,3580,3580,3580,0
|
|
20241122,141600,3545545,3580,3580,3580,3580,0
|
|
20241122,141500,3545545,3580,3580,3580,3580,0
|
|
20241122,141400,3545545,3580,3580,3580,3580,0
|
|
20241122,141300,3545545,3580,3580,3580,3580,0
|
|
20241122,141200,3545545,3580,3580,3580,3580,0
|
|
20241122,141100,3545545,3580,3580,3580,3580,0
|
|
20241122,141000,3545545,3580,3580,3580,3580,0
|
|
20241122,140900,3545545,3580,3580,3580,3580,0
|
|
20241122,140800,3545545,3580,3580,3580,3580,0
|
|
20241122,140700,3545545,3580,3580,3580,3580,0
|
|
20241122,140600,3545545,3580,3580,3580,3580,0
|
|
20241122,140500,3545545,3580,3580,3580,3580,0
|
|
20241122,140400,3545545,3580,3580,3580,3580,0
|
|
20241122,140300,3545545,3580,3580,3580,3580,0
|
|
20241122,140200,3545545,3580,3580,3580,3580,0
|
|
20241122,140100,3545545,3580,3580,3580,3580,0
|
|
20241122,140000,3545545,3580,3580,3580,3580,0
|
|
20241122,135900,3545545,3580,3580,3580,3580,0
|
|
20241122,135800,3545545,3580,3580,3580,3580,0
|
|
20241122,135700,3545545,3580,3580,3580,3580,0
|
|
20241122,135600,3545545,3580,3580,3580,3580,0
|
|
20241122,135500,3545545,3580,3580,3580,3580,0
|
|
20241122,135400,3545545,3580,3580,3580,3580,0
|
|
20241122,135300,3545545,3580,3580,3580,3580,0
|
|
20241122,135200,3545545,3580,3580,3580,3580,0
|
|
20241122,135100,3545545,3580,3580,3580,3580,0
|
|
20241122,135000,3545545,3580,3580,3580,3580,0
|
|
20241122,134900,3545545,3580,3580,3580,3580,0
|
|
20241122,134800,3545545,3580,3580,3580,3580,0
|
|
20241122,134700,3545545,3580,3580,3580,3580,0
|
|
20241122,134600,3545545,3580,3580,3580,3580,0
|
|
20241122,134500,3545545,3580,3580,3580,3580,0
|
|
20241122,134400,3545545,3580,3580,3580,3580,0
|
|
20241122,134300,3545545,3580,3580,3580,3580,0
|
|
20241122,134200,3545545,3580,3580,3580,3580,0
|
|
20241122,134100,3545545,3580,3580,3580,3580,0
|
|
20241122,134000,3545545,3580,3580,3580,3580,0
|
|
20241122,133900,3545545,3580,3580,3580,3580,0
|
|
20241122,133800,3545545,3580,3580,3580,3580,0
|
|
20241122,133700,3545545,3580,3580,3580,3580,0
|
|
20241122,133600,3545545,3580,3580,3580,3580,0
|
|
20241122,133500,3545545,3580,3580,3580,3580,0
|
|
20241122,133400,3545545,3580,3580,3580,3580,0
|
|
20241122,133300,3545545,3580,3580,3580,3580,0
|
|
20241122,133200,3545545,3580,3580,3580,3580,0
|
|
20241122,133100,3545545,3580,3580,3580,3580,0
|
|
20241122,133000,3545545,3580,3580,3580,3580,0
|
|
20241122,132900,3545545,3580,3580,3580,3580,0
|
|
20241122,132800,3545545,3580,3580,3580,3580,0
|
|
20241122,132700,3545545,3580,3580,3580,3580,0
|
|
20241122,132600,3545545,3580,3580,3580,3580,2
|
|
20241122,132500,3538385,3580,3580,3580,3580,0
|
|
20241122,132400,3538385,3580,3580,3580,3580,0
|
|
20241122,132300,3538385,3580,3580,3580,3580,0
|
|
20241122,132200,3538385,3580,3580,3580,3580,0
|
|
20241122,132100,3538385,3580,3580,3580,3580,0
|
|
20241122,132000,3538385,3580,3580,3580,3580,0
|
|
20241122,131900,3538385,3580,3580,3580,3580,0
|
|
20241122,131800,3538385,3580,3580,3580,3580,0
|
|
20241122,131700,3538385,3580,3580,3580,3580,0
|
|
20241122,131600,3538385,3580,3580,3580,3580,0
|
|
20241122,131500,3538385,3580,3580,3580,3580,0
|
|
20241122,131400,3538385,3580,3580,3580,3580,0
|
|
20241122,131300,3538385,3580,3580,3580,3580,0
|
|
20241122,131200,3538385,3580,3580,3580,3580,0
|
|
20241122,131100,3538385,3580,3580,3580,3580,0
|
|
20241122,131000,3538385,3580,3580,3580,3580,0
|
|
20241122,130900,3538385,3580,3580,3580,3580,0
|
|
20241122,130800,3538385,3580,3580,3580,3580,0
|
|
20241122,130700,3538385,3580,3580,3580,3580,0
|
|
20241122,130600,3538385,3580,3580,3580,3580,0
|
|
20241122,130500,3538385,3580,3580,3580,3580,0
|
|
20241122,130400,3538385,3580,3580,3580,3580,0
|
|
20241122,130300,3538385,3580,3580,3580,3580,0
|
|
20241122,130200,3538385,3580,3580,3580,3580,0
|
|
20241122,130100,3538385,3580,3580,3580,3580,0
|
|
20241122,130000,3538385,3580,3580,3580,3580,0
|
|
20241122,125900,3538385,3580,3580,3580,3580,0
|
|
20241122,125800,3538385,3580,3580,3580,3580,0
|
|
20241122,125700,3538385,3580,3580,3580,3580,0
|
|
20241122,125600,3538385,3580,3580,3580,3580,0
|
|
20241122,125500,3538385,3580,3580,3580,3580,0
|
|
20241122,125400,3538385,3580,3580,3580,3580,0
|
|
20241122,125300,3538385,3580,3580,3580,3580,0
|
|
20241122,125200,3538385,3580,3580,3580,3580,0
|
|
20241122,125100,3538385,3580,3580,3580,3580,0
|
|
20241122,125000,3538385,3580,3580,3580,3580,0
|
|
20241122,124900,3538385,3580,3580,3580,3580,0
|
|
20241122,124800,3538385,3580,3580,3580,3580,0
|
|
20241122,124700,3538385,3580,3580,3580,3580,0
|
|
20241122,124600,3538385,3580,3580,3580,3580,0
|
|
20241122,124500,3538385,3580,3580,3580,3580,0
|
|
20241122,124400,3538385,3580,3580,3580,3580,0
|
|
20241122,124300,3538385,3580,3580,3580,3580,0
|
|
20241122,124200,3538385,3580,3580,3580,3580,0
|
|
20241122,124100,3538385,3580,3580,3580,3580,0
|
|
20241122,124000,3538385,3580,3580,3580,3580,0
|
|
20241122,123900,3538385,3580,3580,3580,3580,0
|
|
20241122,123800,3538385,3580,3580,3580,3580,0
|
|
20241122,123700,3538385,3580,3580,3580,3580,0
|
|
20241122,123600,3538385,3580,3580,3580,3580,0
|
|
20241122,123500,3538385,3580,3580,3580,3580,50
|
|
20241122,123400,3359385,3580,3580,3580,3580,50
|
|
20241122,123300,3180385,3575,3575,3575,3575,0
|
|
20241122,123200,3180385,3575,3575,3575,3575,0
|
|
20241122,123100,3180385,3575,3575,3575,3575,0
|
|
20241122,123000,3180385,3575,3575,3575,3575,0
|
|
20241122,122900,3180385,3575,3575,3575,3575,0
|
|
20241122,122800,3180385,3575,3575,3575,3575,0
|
|
20241122,122700,3180385,3575,3575,3575,3575,0
|
|
20241122,122600,3180385,3575,3575,3575,3575,0
|
|
20241122,122500,3180385,3575,3575,3575,3575,0
|
|
20241122,122400,3180385,3575,3575,3575,3575,0
|
|
20241122,122300,3180385,3575,3575,3575,3575,0
|
|
20241122,122200,3180385,3575,3575,3575,3575,0
|
|
20241122,122100,3180385,3575,3575,3575,3575,0
|
|
20241122,122000,3180385,3575,3575,3575,3575,0
|
|
20241122,121900,3180385,3575,3575,3575,3575,0
|
|
20241122,121800,3180385,3575,3575,3575,3575,0
|
|
20241122,121700,3180385,3575,3575,3575,3575,0
|
|
20241122,121600,3180385,3575,3575,3575,3575,0
|
|
20241122,121500,3180385,3575,3575,3575,3575,0
|
|
20241122,121400,3180385,3575,3575,3575,3575,0
|
|
20241122,121300,3180385,3575,3575,3575,3575,0
|
|
20241122,121200,3180385,3575,3575,3575,3575,0
|
|
20241122,121100,3180385,3575,3575,3575,3575,0
|
|
20241122,121000,3180385,3575,3575,3575,3575,0
|
|
20241122,120900,3180385,3575,3575,3575,3575,0
|
|
20241122,120800,3180385,3575,3575,3575,3575,0
|
|
20241122,120700,3180385,3575,3575,3575,3575,0
|
|
20241122,120600,3180385,3575,3575,3575,3575,0
|
|
20241122,120500,3180385,3575,3575,3575,3575,0
|
|
20241122,120400,3180385,3575,3575,3575,3575,0
|
|
20241122,120300,3180385,3575,3575,3575,3575,0
|
|
20241122,120200,3180385,3575,3575,3575,3575,0
|
|
20241122,120100,3180385,3575,3575,3575,3575,0
|
|
20241122,120000,3180385,3575,3575,3575,3575,0
|
|
20241122,115900,3180385,3575,3575,3575,3575,0
|
|
20241122,115800,3180385,3575,3575,3575,3575,0
|
|
20241122,115700,3180385,3575,3575,3575,3575,0
|
|
20241122,115600,3180385,3575,3575,3575,3575,0
|
|
20241122,115500,3180385,3575,3575,3575,3575,0
|
|
20241122,115400,3180385,3575,3575,3575,3575,0
|
|
20241122,115300,3180385,3575,3575,3575,3575,0
|
|
20241122,115200,3180385,3575,3575,3575,3575,0
|
|
20241122,115100,3180385,3575,3575,3575,3575,0
|
|
20241122,115000,3180385,3575,3575,3575,3575,0
|
|
20241122,114900,3180385,3575,3575,3575,3575,0
|
|
20241122,114800,3180385,3575,3575,3575,3575,0
|
|
20241122,114700,3180385,3575,3575,3575,3575,0
|
|
20241122,114600,3180385,3575,3575,3575,3575,50
|
|
20241122,114500,3001635,3580,3580,3580,3580,2
|
|
20241122,114400,2994475,3580,3580,3580,3580,0
|
|
20241122,114300,2994475,3580,3580,3580,3580,0
|
|
20241122,114200,2994475,3580,3580,3580,3580,0
|
|
20241122,114100,2994475,3580,3580,3580,3580,2
|
|
20241122,114000,2987315,3580,3580,3580,3580,0
|
|
20241122,113900,2987315,3580,3580,3580,3580,0
|
|
20241122,113800,2987315,3580,3580,3580,3580,0
|
|
20241122,113700,2987315,3580,3580,3580,3580,0
|
|
20241122,113600,2987315,3580,3580,3580,3580,0
|
|
20241122,113500,2987315,3580,3580,3580,3580,0
|
|
20241122,113400,2987315,3580,3580,3580,3580,0
|
|
20241122,113300,2987315,3580,3580,3580,3580,0
|
|
20241122,113200,2987315,3580,3580,3580,3580,0
|
|
20241122,113100,2987315,3580,3580,3580,3580,0
|
|
20241122,113000,2987315,3580,3580,3580,3580,0
|
|
20241122,112900,2987315,3580,3580,3580,3580,0
|
|
20241122,112800,2987315,3580,3580,3580,3580,0
|
|
20241122,112700,2987315,3580,3580,3580,3580,5
|
|
20241122,112600,2969415,3580,3580,3580,3580,55
|
|
20241122,112500,2772515,3580,3580,3580,3580,0
|
|
20241122,112400,2772515,3580,3580,3580,3580,0
|
|
20241122,112300,2772515,3580,3580,3580,3580,0
|
|
20241122,112200,2772515,3580,3580,3580,3580,0
|
|
20241122,112100,2772515,3580,3580,3580,3580,0
|
|
20241122,112000,2772515,3580,3580,3580,3580,0
|
|
20241122,111900,2772515,3580,3580,3580,3580,0
|
|
20241122,111800,2772515,3580,3580,3580,3580,0
|
|
20241122,111700,2772515,3580,3580,3580,3580,0
|
|
20241122,111600,2772515,3580,3580,3580,3580,0
|
|
20241122,111500,2772515,3580,3580,3580,3580,0
|
|
20241122,111400,2772515,3580,3580,3580,3580,0
|
|
20241122,111300,2772515,3580,3580,3580,3580,0
|
|
20241122,111200,2772515,3580,3580,3580,3580,0
|
|
20241122,111100,2772515,3580,3580,3580,3580,0
|
|
20241122,111000,2772515,3580,3580,3580,3580,0
|
|
20241122,110900,2772515,3580,3580,3580,3580,0
|
|
20241122,110800,2772515,3580,3580,3580,3580,0
|
|
20241122,110700,2772515,3580,3580,3580,3580,0
|
|
20241122,110600,2772515,3580,3580,3580,3580,0
|
|
20241122,110500,2772515,3580,3580,3580,3580,0
|
|
20241122,110400,2772515,3580,3580,3580,3580,89
|
|
20241122,110300,2453895,3580,3580,3580,3580,0
|
|
20241122,110200,2453895,3580,3580,3580,3580,0
|
|
20241122,110100,2453895,3580,3595,3595,3580,400
|
|
20241122,110000,1019255,3600,3600,3600,3600,0
|
|
20241122,105900,1019255,3600,3600,3600,3600,0
|
|
20241122,105800,1019255,3600,3600,3600,3600,11
|
|
20241122,105700,979655,3595,3595,3595,3595,0
|
|
20241122,105600,979655,3595,3595,3595,3595,0
|
|
20241122,105500,979655,3595,3595,3595,3595,0
|
|
20241122,105400,979655,3595,3595,3595,3595,0
|
|
20241122,105300,979655,3595,3595,3595,3595,24
|
|
20241122,105200,893375,3580,3580,3580,3580,0
|
|
20241122,105100,893375,3580,3580,3580,3580,0
|
|
20241122,105000,893375,3580,3580,3580,3580,0
|
|
20241122,104900,893375,3580,3580,3580,3580,0
|
|
20241122,104800,893375,3580,3580,3580,3580,0
|
|
20241122,104700,893375,3580,3580,3580,3580,0
|
|
20241122,104600,893375,3580,3580,3580,3580,0
|
|
20241122,104500,893375,3580,3580,3580,3580,0
|
|
20241122,104400,893375,3580,3580,3580,3580,0
|
|
20241122,104300,893375,3580,3580,3580,3580,0
|
|
20241122,104200,893375,3580,3580,3580,3580,0
|
|
20241122,104100,893375,3580,3580,3580,3580,0
|
|
20241122,104000,893375,3580,3580,3580,3580,0
|
|
20241122,103900,893375,3580,3580,3580,3580,0
|
|
20241122,103800,893375,3580,3580,3580,3580,0
|
|
20241122,103700,893375,3580,3580,3580,3580,0
|
|
20241122,103600,893375,3580,3580,3580,3580,0
|
|
20241122,103500,893375,3580,3580,3580,3580,0
|
|
20241122,103400,893375,3580,3580,3580,3580,0
|
|
20241122,103300,893375,3580,3580,3580,3580,0
|
|
20241122,103200,893375,3580,3580,3580,3580,0
|
|
20241122,103100,893375,3580,3580,3580,3580,0
|
|
20241122,103000,893375,3580,3580,3580,3580,0
|
|
20241122,102900,893375,3580,3580,3580,3580,70
|
|
20241122,102800,642775,3600,3600,3600,3600,0
|
|
20241122,102700,642775,3600,3600,3600,3600,0
|
|
20241122,102600,642775,3600,3600,3600,3600,0
|
|
20241122,102500,642775,3600,3600,3600,3600,0
|
|
20241122,102400,642775,3600,3600,3600,3600,0
|
|
20241122,102300,642775,3600,3600,3600,3600,0
|
|
20241122,102200,642775,3600,3600,3600,3600,0
|
|
20241122,102100,642775,3600,3600,3600,3600,0
|
|
20241122,102000,642775,3600,3600,3600,3600,0
|
|
20241122,101900,642775,3600,3600,3600,3600,0
|
|
20241122,101800,642775,3600,3600,3600,3600,0
|
|
20241122,101700,642775,3600,3600,3600,3600,28
|
|
20241122,101600,541975,3600,3600,3600,3600,0
|
|
20241122,101500,541975,3600,3600,3600,3600,0
|
|
20241122,101400,541975,3600,3600,3600,3600,0
|
|
20241122,101300,541975,3600,3600,3600,3600,0
|
|
20241122,101200,541975,3600,3600,3600,3600,5
|
|
20241122,101100,523975,3595,3595,3595,3595,0
|
|
20241122,101000,523975,3595,3595,3595,3595,0
|
|
20241122,100900,523975,3595,3595,3595,3595,0
|
|
20241122,100800,523975,3595,3595,3595,3595,0
|
|
20241122,100700,523975,3595,3595,3595,3595,0
|
|
20241122,100600,523975,3595,3595,3595,3595,0
|
|
20241122,100500,523975,3595,3595,3595,3595,0
|
|
20241122,100400,523975,3595,3595,3595,3595,0
|
|
20241122,100300,523975,3595,3595,3595,3595,0
|
|
20241122,100200,523975,3595,3595,3595,3595,0
|
|
20241122,100100,523975,3595,3595,3595,3595,0
|
|
20241122,100000,523975,3595,3595,3595,3595,0
|
|
20241122,095900,523975,3595,3595,3595,3595,0
|
|
20241122,095800,523975,3595,3595,3595,3595,0
|
|
20241122,095700,523975,3595,3595,3595,3595,0
|
|
20241122,095600,523975,3595,3595,3595,3595,0
|
|
20241122,095500,523975,3595,3595,3595,3595,0
|
|
20241122,095400,523975,3595,3595,3595,3595,0
|
|
20241122,095300,523975,3595,3595,3595,3595,0
|
|
20241122,095200,523975,3595,3595,3595,3595,0
|
|
20241122,095100,523975,3595,3595,3595,3595,0
|
|
20241122,095000,523975,3595,3595,3595,3595,0
|
|
20241122,094900,523975,3595,3595,3595,3595,0
|
|
20241122,094800,523975,3595,3595,3595,3595,0
|
|
20241122,094700,523975,3595,3595,3595,3595,17
|
|
20241122,094600,462860,3580,3585,3585,3580,30
|
|
20241122,094500,355360,3590,3590,3590,3590,0
|
|
20241122,094400,355360,3590,3590,3590,3590,0
|
|
20241122,094300,355360,3590,3590,3590,3590,0
|
|
20241122,094200,355360,3590,3590,3590,3590,0
|
|
20241122,094100,355360,3590,3590,3590,3590,1
|
|
20241122,094000,351770,3625,3625,3625,3625,0
|
|
20241122,093900,351770,3625,3625,3625,3625,0
|
|
20241122,093800,351770,3625,3625,3625,3625,0
|
|
20241122,093700,351770,3625,3625,3625,3625,0
|
|
20241122,093600,351770,3625,3625,3625,3625,0
|
|
20241122,093500,351770,3625,3625,3625,3625,0
|
|
20241122,093400,351770,3625,3625,3625,3625,0
|
|
20241122,093300,351770,3625,3625,3625,3625,0
|
|
20241122,093200,351770,3625,3625,3625,3625,0
|
|
20241122,093100,351770,3625,3625,3625,3625,0
|
|
20241122,093000,351770,3625,3625,3625,3625,0
|
|
20241122,092900,351770,3625,3625,3625,3625,0
|
|
20241122,092800,351770,3625,3625,3625,3625,0
|
|
20241122,092700,351770,3625,3625,3625,3625,0
|
|
20241122,092600,351770,3625,3625,3625,3625,0
|
|
20241122,092500,351770,3625,3625,3625,3625,0
|
|
20241122,092400,351770,3625,3625,3625,3625,0
|
|
20241122,092300,351770,3625,3625,3625,3625,0
|
|
20241122,092200,351770,3625,3625,3625,3625,0
|
|
20241122,092100,351770,3625,3625,3625,3625,0
|
|
20241122,092000,351770,3625,3625,3625,3625,0
|
|
20241122,091900,351770,3625,3625,3625,3625,0
|
|
20241122,091800,351770,3625,3625,3625,3625,0
|
|
20241122,091700,351770,3625,3625,3625,3625,0
|
|
20241122,091600,351770,3625,3625,3625,3625,0
|
|
20241122,091500,351770,3625,3625,3625,3625,0
|
|
20241122,091400,351770,3625,3585,3625,3585,40
|
|
20241122,091300,208050,3585,3585,3585,3585,0
|
|
20241122,091200,208050,3585,3585,3585,3585,0
|
|
20241122,091100,208050,3585,3585,3585,3585,0
|
|
20241122,091000,208050,3585,3585,3585,3585,11
|
|
20241122,090900,168615,3585,3585,3585,3585,15
|
|
20241122,090800,114840,3585,3625,3625,3585,31
|
|
20241122,090700,3625,3625,3625,3625,3625,0
|
|
20241122,090600,3625,3625,3625,3625,3625,0
|
|
20241122,090500,3625,3625,3625,3625,3625,0
|
|
20241122,090400,3625,3625,3625,3625,3625,1
|
|
20241122,090300,0,3620,3620,3620,3620,0
|
|
20241122,090200,0,3620,3620,3620,3620,0
|
|
20241122,090100,0,3620,3620,3620,3620,0
|
|
20241122,090000,0,3620,3620,3620,3620,0
|