595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,185200,16400610,4065,4065,4065,4065,18
|
|
20241129,185100,16400610,4065,4065,4065,4065,0
|
|
20241129,185000,16400610,4065,4065,4065,4065,0
|
|
20241129,184900,16400610,4065,4065,4065,4065,0
|
|
20241129,184800,16400610,4065,4065,4065,4065,0
|
|
20241129,184700,16400610,4065,4065,4065,4065,0
|
|
20241129,184600,16400610,4065,4065,4065,4065,0
|
|
20241129,184500,16400610,4065,4065,4065,4065,0
|
|
20241129,184400,16400610,4065,4065,4065,4065,0
|
|
20241129,184300,16400610,4065,4065,4065,4065,0
|
|
20241129,184200,16400610,4065,4065,4065,4065,0
|
|
20241129,184100,16400610,4065,4065,4065,4065,0
|
|
20241129,184000,16400610,4065,4065,4065,4065,0
|
|
20241129,183900,16400610,4065,4065,4065,4065,0
|
|
20241129,183800,16400610,4065,4065,4065,4065,0
|
|
20241129,183700,16400610,4065,4065,4065,4065,0
|
|
20241129,183600,16400610,4065,4065,4065,4065,0
|
|
20241129,183500,16400610,4065,4065,4065,4065,0
|
|
20241129,183400,16400610,4065,4065,4065,4065,0
|
|
20241129,183300,16400610,4065,4065,4065,4065,0
|
|
20241129,183200,16400610,4065,4065,4065,4065,0
|
|
20241129,183100,16400610,4065,4065,4065,4065,0
|
|
20241129,183000,16400610,4065,4065,4065,4065,0
|
|
20241129,182900,16400610,4065,4065,4065,4065,0
|
|
20241129,182800,16400610,4065,4065,4065,4065,0
|
|
20241129,182700,16400610,4065,4065,4065,4065,0
|
|
20241129,182600,16400610,4065,4065,4065,4065,0
|
|
20241129,182500,16400610,4065,4065,4065,4065,0
|
|
20241129,182400,16400610,4065,4065,4065,4065,0
|
|
20241129,182300,16400610,4065,4065,4065,4065,0
|
|
20241129,182200,16400610,4065,4065,4065,4065,18
|
|
20241129,182100,16400610,4065,4065,4065,4065,0
|
|
20241129,182000,16400610,4065,4065,4065,4065,0
|
|
20241129,181900,16400610,4065,4065,4065,4065,0
|
|
20241129,181800,16400610,4065,4065,4065,4065,0
|
|
20241129,181700,16400610,4065,4065,4065,4065,0
|
|
20241129,181600,16400610,4065,4065,4065,4065,0
|
|
20241129,181500,16400610,4065,4065,4065,4065,0
|
|
20241129,181400,16400610,4065,4065,4065,4065,0
|
|
20241129,181300,16400610,4065,4065,4065,4065,0
|
|
20241129,181200,16400610,4065,4065,4065,4065,0
|
|
20241129,181100,16400610,4065,4065,4065,4065,0
|
|
20241129,181000,16400610,4065,4065,4065,4065,0
|
|
20241129,180900,16400610,4065,4065,4065,4065,0
|
|
20241129,180800,16400610,4065,4065,4065,4065,0
|
|
20241129,180700,16400610,4065,4065,4065,4065,0
|
|
20241129,180600,16400610,4065,4065,4065,4065,0
|
|
20241129,180500,16400610,4065,4065,4065,4065,0
|
|
20241129,180400,16400610,4065,4065,4065,4065,0
|
|
20241129,180300,16400610,4065,4065,4065,4065,0
|
|
20241129,180200,16400610,4065,4065,4065,4065,0
|
|
20241129,180100,16400610,4065,4065,4065,4065,0
|
|
20241129,180000,16400610,4065,4065,4065,4065,0
|
|
20241129,175900,16400610,4065,4065,4065,4065,0
|
|
20241129,175800,16400610,4065,4065,4065,4065,0
|
|
20241129,175700,16400610,4065,4065,4065,4065,0
|
|
20241129,175600,16400610,4065,4065,4065,4065,0
|
|
20241129,175500,16400610,4065,4065,4065,4065,0
|
|
20241129,175400,16400610,4065,4065,4065,4065,0
|
|
20241129,175300,16400610,4065,4065,4065,4065,0
|
|
20241129,175200,16400610,4065,4065,4065,4065,18
|
|
20241129,175100,16400610,4065,4065,4065,4065,0
|
|
20241129,175000,16400610,4065,4065,4065,4065,0
|
|
20241129,174900,16400610,4065,4065,4065,4065,0
|
|
20241129,174800,16400610,4065,4065,4065,4065,0
|
|
20241129,174700,16400610,4065,4065,4065,4065,0
|
|
20241129,174600,16400610,4065,4065,4065,4065,0
|
|
20241129,174500,16400610,4065,4065,4065,4065,0
|
|
20241129,174400,16400610,4065,4065,4065,4065,0
|
|
20241129,174300,16400610,4065,4065,4065,4065,0
|
|
20241129,174200,16400610,4065,4065,4065,4065,0
|
|
20241129,174100,16400610,4065,4065,4065,4065,0
|
|
20241129,174000,16400610,4065,4065,4065,4065,0
|
|
20241129,173900,16400610,4065,4065,4065,4065,0
|
|
20241129,173800,16400610,4065,4065,4065,4065,0
|
|
20241129,173700,16400610,4065,4065,4065,4065,0
|
|
20241129,173600,16400610,4065,4065,4065,4065,0
|
|
20241129,173500,16400610,4065,4065,4065,4065,0
|
|
20241129,173400,16400610,4065,4065,4065,4065,0
|
|
20241129,173300,16400610,4065,4065,4065,4065,0
|
|
20241129,173200,16400610,4065,4065,4065,4065,0
|
|
20241129,173100,16400610,4065,4065,4065,4065,0
|
|
20241129,173000,16400610,4065,4065,4065,4065,0
|
|
20241129,172900,16400610,4065,4065,4065,4065,0
|
|
20241129,172800,16400610,4065,4065,4065,4065,0
|
|
20241129,172700,16400610,4065,4065,4065,4065,0
|
|
20241129,172600,16400610,4065,4065,4065,4065,0
|
|
20241129,172500,16400610,4065,4065,4065,4065,0
|
|
20241129,172400,16400610,4065,4065,4065,4065,0
|
|
20241129,172300,16400610,4065,4065,4065,4065,0
|
|
20241129,172200,16400610,4065,4065,4065,4065,18
|
|
20241129,172100,16400610,4065,4065,4065,4065,0
|
|
20241129,172000,16400610,4065,4065,4065,4065,0
|
|
20241129,171900,16400610,4065,4065,4065,4065,0
|
|
20241129,171800,16400610,4065,4065,4065,4065,0
|
|
20241129,171700,16400610,4065,4065,4065,4065,0
|
|
20241129,171600,16400610,4065,4065,4065,4065,0
|
|
20241129,171500,16400610,4065,4065,4065,4065,0
|
|
20241129,171400,16400610,4065,4065,4065,4065,0
|
|
20241129,171300,16400610,4065,4065,4065,4065,0
|
|
20241129,171200,16400610,4065,4065,4065,4065,0
|
|
20241129,171100,16400610,4065,4065,4065,4065,0
|
|
20241129,171000,16400610,4065,4065,4065,4065,0
|
|
20241129,170900,16400610,4065,4065,4065,4065,0
|
|
20241129,170800,16400610,4065,4065,4065,4065,0
|
|
20241129,170700,16400610,4065,4065,4065,4065,0
|
|
20241129,170600,16400610,4065,4065,4065,4065,0
|
|
20241129,170500,16400610,4065,4065,4065,4065,0
|
|
20241129,170400,16400610,4065,4065,4065,4065,0
|
|
20241129,170300,16400610,4065,4065,4065,4065,0
|
|
20241129,170200,16400610,4065,4065,4065,4065,0
|
|
20241129,170100,16400610,4065,4065,4065,4065,0
|
|
20241129,170000,16400610,4065,4065,4065,4065,0
|
|
20241129,165900,16400610,4065,4065,4065,4065,0
|
|
20241129,165800,16400610,4065,4065,4065,4065,0
|
|
20241129,165700,16400610,4065,4065,4065,4065,0
|
|
20241129,165600,16400610,4065,4065,4065,4065,0
|
|
20241129,165500,16400610,4065,4065,4065,4065,0
|
|
20241129,165400,16400610,4065,4065,4065,4065,0
|
|
20241129,165300,16400610,4065,4065,4065,4065,0
|
|
20241129,165200,16400610,4065,4065,4065,4065,18
|
|
20241129,165100,16400610,4065,4065,4065,4065,0
|
|
20241129,165000,16400610,4065,4065,4065,4065,0
|
|
20241129,164900,16400610,4065,4065,4065,4065,0
|
|
20241129,164800,16400610,4065,4065,4065,4065,0
|
|
20241129,164700,16400610,4065,4065,4065,4065,0
|
|
20241129,164600,16400610,4065,4065,4065,4065,0
|
|
20241129,164500,16400610,4065,4065,4065,4065,0
|
|
20241129,164400,16400610,4065,4065,4065,4065,0
|
|
20241129,164300,16400610,4065,4065,4065,4065,0
|
|
20241129,164200,16400610,4065,4065,4065,4065,0
|
|
20241129,164100,16400610,4065,4065,4065,4065,0
|
|
20241129,164000,16400610,4065,4065,4065,4065,0
|
|
20241129,163900,16400610,4065,4065,4065,4065,0
|
|
20241129,163800,16400610,4065,4065,4065,4065,0
|
|
20241129,163700,16400610,4065,4065,4065,4065,0
|
|
20241129,163600,16400610,4065,4065,4065,4065,0
|
|
20241129,163500,16400610,4065,4065,4065,4065,0
|
|
20241129,163400,16400610,4065,4065,4065,4065,0
|
|
20241129,163300,16400610,4065,4065,4065,4065,0
|
|
20241129,163200,16400610,4065,4065,4065,4065,0
|
|
20241129,163100,16400610,4065,4065,4065,4065,0
|
|
20241129,163000,16400610,4065,4065,4065,4065,0
|
|
20241129,162900,16400610,4065,4065,4065,4065,0
|
|
20241129,162800,16400610,4065,4065,4065,4065,0
|
|
20241129,162700,16400610,4065,4065,4065,4065,0
|
|
20241129,162600,16400610,4065,4065,4065,4065,0
|
|
20241129,162500,16400610,4065,4065,4065,4065,0
|
|
20241129,162400,16400610,4065,4065,4065,4065,0
|
|
20241129,162300,16400610,4065,4065,4065,4065,0
|
|
20241129,162200,16400610,4065,4065,4065,4065,18
|
|
20241129,162100,16400610,4065,4065,4065,4065,0
|
|
20241129,162000,16400610,4065,4065,4065,4065,0
|
|
20241129,161900,16400610,4065,4065,4065,4065,0
|
|
20241129,161800,16400610,4065,4065,4065,4065,0
|
|
20241129,161700,16400610,4065,4065,4065,4065,0
|
|
20241129,161600,16400610,4065,4065,4065,4065,0
|
|
20241129,161500,16400610,4065,4065,4065,4065,0
|
|
20241129,161400,16400610,4065,4065,4065,4065,0
|
|
20241129,161300,16400610,4065,4065,4065,4065,0
|
|
20241129,161200,16400610,4065,4065,4065,4065,0
|
|
20241129,161100,16400610,4065,4065,4065,4065,0
|
|
20241129,161000,16400610,4065,4065,4065,4065,0
|
|
20241129,160900,16400610,4065,4065,4065,4065,0
|
|
20241129,160800,16400610,4065,4065,4065,4065,0
|
|
20241129,160700,16400610,4065,4065,4065,4065,0
|
|
20241129,160600,16400610,4065,4065,4065,4065,0
|
|
20241129,160500,16400610,4065,4065,4065,4065,0
|
|
20241129,160400,16400610,4065,4065,4065,4065,0
|
|
20241129,160300,16400610,4065,4065,4065,4065,0
|
|
20241129,160200,16400610,4065,4065,4065,4065,0
|
|
20241129,160100,16400610,4065,4065,4065,4065,0
|
|
20241129,160000,16400610,4065,4065,4065,4065,0
|
|
20241129,155900,16400610,4065,4065,4065,4065,0
|
|
20241129,155800,16400610,4065,4065,4065,4065,0
|
|
20241129,155700,16400610,4065,4065,4065,4065,0
|
|
20241129,155600,16400610,4065,4065,4065,4065,0
|
|
20241129,155500,16400610,4065,4065,4065,4065,0
|
|
20241129,155400,16400610,4065,4065,4065,4065,0
|
|
20241129,155300,16400610,4065,4065,4065,4065,0
|
|
20241129,155200,16400610,4065,4065,4065,4065,18
|
|
20241129,155100,16400610,4065,4065,4065,4065,0
|
|
20241129,155000,16400610,4065,4065,4065,4065,0
|
|
20241129,154900,16400610,4065,4065,4065,4065,0
|
|
20241129,154800,16400610,4065,4065,4065,4065,0
|
|
20241129,154700,16400610,4065,4065,4065,4065,0
|
|
20241129,154600,16400610,4065,4065,4065,4065,0
|
|
20241129,154500,16400610,4065,4065,4065,4065,0
|
|
20241129,154400,16400610,4065,4065,4065,4065,0
|
|
20241129,154300,16400610,4065,4065,4065,4065,0
|
|
20241129,154200,16400610,4065,4065,4065,4065,0
|
|
20241129,154100,16400610,4065,4065,4065,4065,0
|
|
20241129,154000,16400610,4065,4065,4065,4065,0
|
|
20241129,153900,16400610,4065,4065,4065,4065,0
|
|
20241129,153800,16400610,4065,4065,4065,4065,0
|
|
20241129,153700,16400610,4065,4065,4065,4065,0
|
|
20241129,153600,16400610,4065,4065,4065,4065,0
|
|
20241129,153500,16400610,4065,4065,4065,4065,0
|
|
20241129,153400,16400610,4065,4065,4065,4065,0
|
|
20241129,153300,16400610,4065,4065,4065,4065,0
|
|
20241129,153200,16400610,4065,4065,4065,4065,0
|
|
20241129,153100,16400610,4065,4065,4065,4065,0
|
|
20241129,153000,16400610,4065,4065,4065,4065,18
|
|
20241129,152900,16327440,4070,4070,4070,4070,0
|
|
20241129,152800,16327440,4070,4070,4070,4070,0
|
|
20241129,152700,16327440,4070,4070,4070,4070,0
|
|
20241129,152600,16327440,4070,4070,4070,4070,0
|
|
20241129,152500,16327440,4070,4070,4070,4070,0
|
|
20241129,152400,16327440,4070,4070,4070,4070,0
|
|
20241129,152300,16327440,4070,4070,4070,4070,0
|
|
20241129,152200,16327440,4070,4070,4070,4070,0
|
|
20241129,152100,16327440,4070,4070,4070,4070,0
|
|
20241129,152000,16327440,4070,4070,4070,4070,0
|
|
20241129,151900,16327440,4070,4070,4070,4070,0
|
|
20241129,151800,16327440,4070,4070,4070,4070,0
|
|
20241129,151700,16327440,4070,4070,4070,4070,0
|
|
20241129,151600,16327440,4070,4070,4070,4070,0
|
|
20241129,151500,16327440,4070,4070,4070,4070,0
|
|
20241129,151400,16327440,4070,4070,4070,4070,0
|
|
20241129,151300,16327440,4070,4070,4070,4070,0
|
|
20241129,151200,16327440,4070,4070,4070,4070,0
|
|
20241129,151100,16327440,4070,4070,4070,4070,84
|
|
20241129,151000,15985560,4050,4065,4070,4050,473
|
|
20241129,150900,14060965,4065,4065,4065,4065,0
|
|
20241129,150800,14060965,4065,4065,4065,4065,49
|
|
20241129,150700,13861780,4060,4060,4060,4060,0
|
|
20241129,150600,13861780,4060,4060,4060,4060,0
|
|
20241129,150500,13861780,4060,4060,4060,4060,0
|
|
20241129,150400,13861780,4060,4060,4060,4060,0
|
|
20241129,150300,13861780,4060,4060,4060,4060,368
|
|
20241129,150200,12367700,4060,4060,4060,4060,30
|
|
20241129,150100,12245900,4060,4060,4060,4060,840
|
|
20241129,150000,8835500,4055,4055,4055,4055,14
|
|
20241129,145900,8778730,4050,4050,4050,4050,0
|
|
20241129,145800,8778730,4050,4050,4050,4050,0
|
|
20241129,145700,8778730,4050,4050,4050,4050,0
|
|
20241129,145600,8778730,4050,4050,4050,4050,0
|
|
20241129,145500,8778730,4050,4050,4050,4050,0
|
|
20241129,145400,8778730,4050,4050,4050,4050,0
|
|
20241129,145300,8778730,4050,4050,4050,4050,39
|
|
20241129,145200,8620780,4050,4050,4050,4050,0
|
|
20241129,145100,8620780,4050,4050,4050,4050,0
|
|
20241129,145000,8620780,4050,4050,4050,4050,0
|
|
20241129,144900,8620780,4050,4050,4050,4050,0
|
|
20241129,144800,8620780,4050,4050,4050,4050,0
|
|
20241129,144700,8620780,4050,4045,4050,4045,17
|
|
20241129,144600,8552005,4040,4040,4040,4040,99
|
|
20241129,144500,8152045,4040,4040,4040,4040,0
|
|
20241129,144400,8152045,4040,4040,4040,4040,0
|
|
20241129,144300,8152045,4040,4040,4040,4040,0
|
|
20241129,144200,8152045,4040,4040,4040,4040,0
|
|
20241129,144100,8152045,4040,4040,4040,4040,0
|
|
20241129,144000,8152045,4040,4040,4040,4040,0
|
|
20241129,143900,8152045,4040,4040,4040,4040,0
|
|
20241129,143800,8152045,4040,4040,4040,4040,0
|
|
20241129,143700,8152045,4040,4040,4040,4040,0
|
|
20241129,143600,8152045,4040,4040,4040,4040,0
|
|
20241129,143500,8152045,4040,4040,4040,4040,0
|
|
20241129,143400,8152045,4040,4040,4040,4040,0
|
|
20241129,143300,8152045,4040,4040,4040,4040,0
|
|
20241129,143200,8152045,4040,4040,4040,4040,0
|
|
20241129,143100,8152045,4040,4040,4040,4040,0
|
|
20241129,143000,8152045,4040,4040,4040,4040,0
|
|
20241129,142900,8152045,4040,4040,4040,4040,0
|
|
20241129,142800,8152045,4040,4040,4040,4040,0
|
|
20241129,142700,8152045,4040,4040,4040,4040,0
|
|
20241129,142600,8152045,4040,4040,4040,4040,0
|
|
20241129,142500,8152045,4040,4040,4040,4040,0
|
|
20241129,142400,8152045,4040,4040,4040,4040,0
|
|
20241129,142300,8152045,4040,4040,4040,4040,0
|
|
20241129,142200,8152045,4040,4040,4040,4040,0
|
|
20241129,142100,8152045,4040,4040,4040,4040,1
|
|
20241129,142000,8148005,4015,4015,4015,4015,0
|
|
20241129,141900,8148005,4015,4015,4015,4015,0
|
|
20241129,141800,8148005,4015,4015,4015,4015,0
|
|
20241129,141700,8148005,4015,4015,4015,4015,0
|
|
20241129,141600,8148005,4015,4015,4015,4015,0
|
|
20241129,141500,8148005,4015,4030,4030,4015,127
|
|
20241129,141400,7637560,4040,4040,4040,4040,0
|
|
20241129,141300,7637560,4040,4040,4040,4040,0
|
|
20241129,141200,7637560,4040,4040,4040,4040,80
|
|
20241129,141100,7314360,4045,4045,4045,4045,0
|
|
20241129,141000,7314360,4045,4045,4045,4045,0
|
|
20241129,140900,7314360,4045,4045,4045,4045,0
|
|
20241129,140800,7314360,4045,4045,4045,4045,0
|
|
20241129,140700,7314360,4045,4045,4045,4045,0
|
|
20241129,140600,7314360,4045,4045,4045,4045,0
|
|
20241129,140500,7314360,4045,4045,4045,4045,0
|
|
20241129,140400,7314360,4045,4045,4045,4045,0
|
|
20241129,140300,7314360,4045,4045,4045,4045,0
|
|
20241129,140200,7314360,4045,4045,4045,4045,0
|
|
20241129,140100,7314360,4045,4045,4045,4045,0
|
|
20241129,140000,7314360,4045,4045,4045,4045,58
|
|
20241129,135900,7079750,4045,4045,4045,4045,6
|
|
20241129,135800,7055480,4050,4050,4050,4050,0
|
|
20241129,135700,7055480,4050,4050,4050,4050,0
|
|
20241129,135600,7055480,4050,4050,4050,4050,0
|
|
20241129,135500,7055480,4050,4050,4050,4050,0
|
|
20241129,135400,7055480,4050,4050,4050,4050,0
|
|
20241129,135300,7055480,4050,4050,4050,4050,0
|
|
20241129,135200,7055480,4050,4050,4050,4050,0
|
|
20241129,135100,7055480,4050,4050,4050,4050,0
|
|
20241129,135000,7055480,4050,4050,4050,4050,0
|
|
20241129,134900,7055480,4050,4050,4050,4050,0
|
|
20241129,134800,7055480,4050,4050,4050,4050,0
|
|
20241129,134700,7055480,4050,4050,4050,4050,0
|
|
20241129,134600,7055480,4050,4050,4050,4050,0
|
|
20241129,134500,7055480,4050,4050,4050,4050,0
|
|
20241129,134400,7055480,4050,4050,4050,4050,0
|
|
20241129,134300,7055480,4050,4050,4050,4050,0
|
|
20241129,134200,7055480,4050,4050,4050,4050,0
|
|
20241129,134100,7055480,4050,4050,4050,4050,0
|
|
20241129,134000,7055480,4050,4050,4050,4050,0
|
|
20241129,133900,7055480,4050,4050,4050,4050,0
|
|
20241129,133800,7055480,4050,4050,4050,4050,0
|
|
20241129,133700,7055480,4050,4050,4050,4050,0
|
|
20241129,133600,7055480,4050,4050,4050,4050,0
|
|
20241129,133500,7055480,4050,4050,4050,4050,0
|
|
20241129,133400,7055480,4050,4050,4050,4050,0
|
|
20241129,133300,7055480,4050,4050,4050,4050,0
|
|
20241129,133200,7055480,4050,4050,4050,4050,0
|
|
20241129,133100,7055480,4050,4050,4050,4050,0
|
|
20241129,133000,7055480,4050,4050,4050,4050,0
|
|
20241129,132900,7055480,4050,4050,4050,4050,0
|
|
20241129,132800,7055480,4050,4050,4050,4050,0
|
|
20241129,132700,7055480,4050,4050,4050,4050,0
|
|
20241129,132600,7055480,4050,4050,4050,4050,0
|
|
20241129,132500,7055480,4050,4050,4050,4050,0
|
|
20241129,132400,7055480,4050,4050,4050,4050,0
|
|
20241129,132300,7055480,4050,4050,4050,4050,0
|
|
20241129,132200,7055480,4050,4050,4050,4050,0
|
|
20241129,132100,7055480,4050,4050,4050,4050,0
|
|
20241129,132000,7055480,4050,4050,4050,4050,0
|
|
20241129,131900,7055480,4050,4050,4050,4050,0
|
|
20241129,131800,7055480,4050,4050,4050,4050,0
|
|
20241129,131700,7055480,4050,4050,4050,4050,0
|
|
20241129,131600,7055480,4050,4050,4050,4050,0
|
|
20241129,131500,7055480,4050,4050,4050,4050,0
|
|
20241129,131400,7055480,4050,4050,4050,4050,0
|
|
20241129,131300,7055480,4050,4050,4050,4050,0
|
|
20241129,131200,7055480,4050,4050,4050,4050,0
|
|
20241129,131100,7055480,4050,4050,4050,4050,0
|
|
20241129,131000,7055480,4050,4050,4050,4050,0
|
|
20241129,130900,7055480,4050,4050,4050,4050,0
|
|
20241129,130800,7055480,4050,4050,4050,4050,0
|
|
20241129,130700,7055480,4050,4050,4050,4050,0
|
|
20241129,130600,7055480,4050,4050,4050,4050,0
|
|
20241129,130500,7055480,4050,4050,4050,4050,0
|
|
20241129,130400,7055480,4050,4050,4050,4050,0
|
|
20241129,130300,7055480,4050,4050,4050,4050,0
|
|
20241129,130200,7055480,4050,4050,4050,4050,0
|
|
20241129,130100,7055480,4050,4050,4050,4050,0
|
|
20241129,130000,7055480,4050,4050,4050,4050,0
|
|
20241129,125900,7055480,4050,4050,4050,4050,0
|
|
20241129,125800,7055480,4050,4050,4050,4050,0
|
|
20241129,125700,7055480,4050,4050,4050,4050,0
|
|
20241129,125600,7055480,4050,4050,4050,4050,0
|
|
20241129,125500,7055480,4050,4050,4050,4050,0
|
|
20241129,125400,7055480,4050,4050,4050,4050,0
|
|
20241129,125300,7055480,4050,4050,4050,4050,0
|
|
20241129,125200,7055480,4050,4050,4050,4050,0
|
|
20241129,125100,7055480,4050,4050,4050,4050,0
|
|
20241129,125000,7055480,4050,4050,4050,4050,0
|
|
20241129,124900,7055480,4050,4050,4050,4050,0
|
|
20241129,124800,7055480,4050,4050,4050,4050,0
|
|
20241129,124700,7055480,4050,4050,4050,4050,0
|
|
20241129,124600,7055480,4050,4050,4050,4050,0
|
|
20241129,124500,7055480,4050,4050,4050,4050,0
|
|
20241129,124400,7055480,4050,4050,4050,4050,0
|
|
20241129,124300,7055480,4050,4050,4050,4050,1
|
|
20241129,124200,7051430,4060,4060,4060,4060,0
|
|
20241129,124100,7051430,4060,4060,4060,4060,0
|
|
20241129,124000,7051430,4060,4060,4060,4060,0
|
|
20241129,123900,7051430,4060,4060,4060,4060,0
|
|
20241129,123800,7051430,4060,4060,4060,4060,0
|
|
20241129,123700,7051430,4060,4060,4060,4060,0
|
|
20241129,123600,7051430,4060,4060,4060,4060,0
|
|
20241129,123500,7051430,4060,4060,4060,4060,0
|
|
20241129,123400,7051430,4060,4060,4060,4060,0
|
|
20241129,123300,7051430,4060,4060,4060,4060,0
|
|
20241129,123200,7051430,4060,4060,4060,4060,0
|
|
20241129,123100,7051430,4060,4060,4060,4060,0
|
|
20241129,123000,7051430,4060,4060,4060,4060,0
|
|
20241129,122900,7051430,4060,4060,4060,4060,0
|
|
20241129,122800,7051430,4060,4060,4060,4060,0
|
|
20241129,122700,7051430,4060,4060,4060,4060,0
|
|
20241129,122600,7051430,4060,4060,4060,4060,0
|
|
20241129,122500,7051430,4060,4060,4060,4060,0
|
|
20241129,122400,7051430,4060,4060,4060,4060,0
|
|
20241129,122300,7051430,4060,4060,4060,4060,0
|
|
20241129,122200,7051430,4060,4060,4060,4060,0
|
|
20241129,122100,7051430,4060,4060,4060,4060,0
|
|
20241129,122000,7051430,4060,4060,4060,4060,0
|
|
20241129,121900,7051430,4060,4060,4060,4060,0
|
|
20241129,121800,7051430,4060,4060,4060,4060,0
|
|
20241129,121700,7051430,4060,4060,4060,4060,0
|
|
20241129,121600,7051430,4060,4060,4060,4060,0
|
|
20241129,121500,7051430,4060,4060,4060,4060,0
|
|
20241129,121400,7051430,4060,4060,4060,4060,0
|
|
20241129,121300,7051430,4060,4060,4060,4060,0
|
|
20241129,121200,7051430,4060,4060,4060,4060,0
|
|
20241129,121100,7051430,4060,4060,4060,4060,0
|
|
20241129,121000,7051430,4060,4060,4060,4060,0
|
|
20241129,120900,7051430,4060,4060,4060,4060,0
|
|
20241129,120800,7051430,4060,4060,4060,4060,0
|
|
20241129,120700,7051430,4060,4060,4060,4060,0
|
|
20241129,120600,7051430,4060,4060,4060,4060,0
|
|
20241129,120500,7051430,4060,4060,4060,4060,0
|
|
20241129,120400,7051430,4060,4060,4060,4060,0
|
|
20241129,120300,7051430,4060,4060,4060,4060,0
|
|
20241129,120200,7051430,4060,4060,4060,4060,0
|
|
20241129,120100,7051430,4060,4060,4060,4060,1
|
|
20241129,120000,7047370,4060,4060,4060,4060,0
|
|
20241129,115900,7047370,4060,4060,4060,4060,0
|
|
20241129,115800,7047370,4060,4060,4060,4060,0
|
|
20241129,115700,7047370,4060,4060,4060,4060,0
|
|
20241129,115600,7047370,4060,4060,4060,4060,0
|
|
20241129,115500,7047370,4060,4060,4060,4060,0
|
|
20241129,115400,7047370,4060,4060,4060,4060,0
|
|
20241129,115300,7047370,4060,4060,4060,4060,0
|
|
20241129,115200,7047370,4060,4060,4060,4060,0
|
|
20241129,115100,7047370,4060,4060,4060,4060,0
|
|
20241129,115000,7047370,4060,4060,4060,4060,0
|
|
20241129,114900,7047370,4060,4060,4060,4060,0
|
|
20241129,114800,7047370,4060,4060,4060,4060,0
|
|
20241129,114700,7047370,4060,4060,4060,4060,0
|
|
20241129,114600,7047370,4060,4060,4060,4060,0
|
|
20241129,114500,7047370,4060,4060,4060,4060,0
|
|
20241129,114400,7047370,4060,4060,4060,4060,0
|
|
20241129,114300,7047370,4060,4060,4060,4060,0
|
|
20241129,114200,7047370,4060,4060,4060,4060,0
|
|
20241129,114100,7047370,4060,4060,4060,4060,0
|
|
20241129,114000,7047370,4060,4060,4060,4060,0
|
|
20241129,113900,7047370,4060,4060,4060,4060,0
|
|
20241129,113800,7047370,4060,4060,4060,4060,0
|
|
20241129,113700,7047370,4060,4060,4060,4060,0
|
|
20241129,113600,7047370,4060,4060,4060,4060,0
|
|
20241129,113500,7047370,4060,4060,4060,4060,0
|
|
20241129,113400,7047370,4060,4060,4060,4060,0
|
|
20241129,113300,7047370,4060,4060,4060,4060,0
|
|
20241129,113200,7047370,4060,4060,4060,4060,25
|
|
20241129,113100,6945870,4055,4055,4055,4055,0
|
|
20241129,113000,6945870,4055,4055,4055,4055,0
|
|
20241129,112900,6945870,4055,4055,4055,4055,0
|
|
20241129,112800,6945870,4055,4055,4055,4055,0
|
|
20241129,112700,6945870,4055,4055,4055,4055,0
|
|
20241129,112600,6945870,4055,4055,4055,4055,0
|
|
20241129,112500,6945870,4055,4055,4055,4055,0
|
|
20241129,112400,6945870,4055,4055,4055,4055,0
|
|
20241129,112300,6945870,4055,4055,4055,4055,0
|
|
20241129,112200,6945870,4055,4055,4055,4055,0
|
|
20241129,112100,6945870,4055,4055,4055,4055,0
|
|
20241129,112000,6945870,4055,4055,4055,4055,0
|
|
20241129,111900,6945870,4055,4055,4055,4055,0
|
|
20241129,111800,6945870,4055,4055,4055,4055,0
|
|
20241129,111700,6945870,4055,4055,4055,4055,0
|
|
20241129,111600,6945870,4055,4055,4055,4055,0
|
|
20241129,111500,6945870,4055,4055,4055,4055,0
|
|
20241129,111400,6945870,4055,4055,4055,4055,0
|
|
20241129,111300,6945870,4055,4055,4055,4055,0
|
|
20241129,111200,6945870,4055,4055,4055,4055,0
|
|
20241129,111100,6945870,4055,4055,4055,4055,0
|
|
20241129,111000,6945870,4055,4055,4055,4055,0
|
|
20241129,110900,6945870,4055,4055,4055,4055,0
|
|
20241129,110800,6945870,4055,4055,4055,4055,0
|
|
20241129,110700,6945870,4055,4055,4055,4055,24
|
|
20241129,110600,6848550,4055,4055,4055,4055,0
|
|
20241129,110500,6848550,4055,4055,4055,4055,3
|
|
20241129,110400,6836385,4055,4050,4055,4050,30
|
|
20241129,110300,6714830,4040,4040,4040,4040,2
|
|
20241129,110200,6706750,4050,4050,4050,4050,0
|
|
20241129,110100,6706750,4050,4050,4050,4050,0
|
|
20241129,110000,6706750,4050,4050,4050,4050,0
|
|
20241129,105900,6706750,4050,4050,4050,4050,0
|
|
20241129,105800,6706750,4050,4050,4050,4050,0
|
|
20241129,105700,6706750,4050,4050,4050,4050,0
|
|
20241129,105600,6706750,4050,4050,4050,4050,0
|
|
20241129,105500,6706750,4050,4050,4050,4050,0
|
|
20241129,105400,6706750,4050,4050,4050,4050,0
|
|
20241129,105300,6706750,4050,4050,4050,4050,1
|
|
20241129,105200,6702700,4025,4025,4025,4025,0
|
|
20241129,105100,6702700,4025,4025,4025,4025,0
|
|
20241129,105000,6702700,4025,4025,4025,4025,0
|
|
20241129,104900,6702700,4025,4025,4025,4025,0
|
|
20241129,104800,6702700,4025,4025,4025,4025,0
|
|
20241129,104700,6702700,4025,4025,4025,4025,0
|
|
20241129,104600,6702700,4025,4025,4025,4025,0
|
|
20241129,104500,6702700,4025,4025,4025,4025,9
|
|
20241129,104400,6666475,4025,4025,4025,4025,0
|
|
20241129,104300,6666475,4025,4025,4025,4025,0
|
|
20241129,104200,6666475,4025,4025,4025,4025,29
|
|
20241129,104100,6549750,4025,4025,4025,4025,539
|
|
20241129,104000,4380275,4020,4020,4020,4020,0
|
|
20241129,103900,4380275,4020,4020,4020,4020,0
|
|
20241129,103800,4380275,4020,4020,4020,4020,0
|
|
20241129,103700,4380275,4020,4020,4020,4020,72
|
|
20241129,103600,4090835,4020,4020,4020,4020,0
|
|
20241129,103500,4090835,4020,4020,4020,4020,0
|
|
20241129,103400,4090835,4020,4020,4020,4020,0
|
|
20241129,103300,4090835,4020,4020,4020,4020,0
|
|
20241129,103200,4090835,4020,4020,4020,4020,0
|
|
20241129,103100,4090835,4020,4020,4020,4020,0
|
|
20241129,103000,4090835,4020,4020,4020,4020,0
|
|
20241129,102900,4090835,4020,4020,4020,4020,0
|
|
20241129,102800,4090835,4020,4020,4020,4020,0
|
|
20241129,102700,4090835,4020,4020,4020,4020,0
|
|
20241129,102600,4090835,4020,4020,4020,4020,0
|
|
20241129,102500,4090835,4020,4020,4020,4020,0
|
|
20241129,102400,4090835,4020,4020,4020,4020,0
|
|
20241129,102300,4090835,4020,4020,4020,4020,0
|
|
20241129,102200,4090835,4020,4020,4020,4020,0
|
|
20241129,102100,4090835,4020,4020,4020,4020,0
|
|
20241129,102000,4090835,4020,4020,4020,4020,1
|
|
20241129,101900,4086815,4020,4020,4020,4020,0
|
|
20241129,101800,4086815,4020,4020,4020,4020,0
|
|
20241129,101700,4086815,4020,4020,4020,4020,0
|
|
20241129,101600,4086815,4020,4020,4020,4020,0
|
|
20241129,101500,4086815,4020,4020,4020,4020,0
|
|
20241129,101400,4086815,4020,4020,4020,4020,0
|
|
20241129,101300,4086815,4020,4020,4020,4020,0
|
|
20241129,101200,4086815,4020,4020,4020,4020,0
|
|
20241129,101100,4086815,4020,4020,4020,4020,0
|
|
20241129,101000,4086815,4020,4020,4020,4020,0
|
|
20241129,100900,4086815,4020,4020,4020,4020,0
|
|
20241129,100800,4086815,4020,4020,4020,4020,0
|
|
20241129,100700,4086815,4020,4020,4020,4020,0
|
|
20241129,100600,4086815,4020,4020,4020,4020,0
|
|
20241129,100500,4086815,4020,4020,4020,4020,0
|
|
20241129,100400,4086815,4020,4020,4020,4020,0
|
|
20241129,100300,4086815,4020,4020,4020,4020,0
|
|
20241129,100200,4086815,4020,4020,4020,4020,0
|
|
20241129,100100,4086815,4020,4020,4020,4020,0
|
|
20241129,100000,4086815,4020,4020,4020,4020,0
|
|
20241129,095900,4086815,4020,4020,4020,4020,0
|
|
20241129,095800,4086815,4020,4020,4020,4020,0
|
|
20241129,095700,4086815,4020,4020,4020,4020,0
|
|
20241129,095600,4086815,4020,4020,4020,4020,0
|
|
20241129,095500,4086815,4020,4020,4020,4020,0
|
|
20241129,095400,4086815,4020,4020,4020,4020,0
|
|
20241129,095300,4086815,4020,4020,4020,4020,0
|
|
20241129,095200,4086815,4020,4020,4020,4020,0
|
|
20241129,095100,4086815,4020,4020,4020,4020,0
|
|
20241129,095000,4086815,4020,4020,4020,4020,0
|
|
20241129,094900,4086815,4020,4020,4020,4020,0
|
|
20241129,094800,4086815,4020,4020,4020,4020,0
|
|
20241129,094700,4086815,4020,4020,4020,4020,0
|
|
20241129,094600,4086815,4020,4020,4020,4020,0
|
|
20241129,094500,4086815,4020,4020,4020,4020,0
|
|
20241129,094400,4086815,4020,4020,4020,4020,0
|
|
20241129,094300,4086815,4020,4020,4020,4020,1
|
|
20241129,094200,4082795,4020,4020,4020,4020,2
|
|
20241129,094100,4074755,4020,4020,4020,4020,0
|
|
20241129,094000,4074755,4020,4025,4025,4020,314
|
|
20241129,093900,2812450,4020,4020,4020,4020,0
|
|
20241129,093800,2812450,4020,4020,4020,4020,0
|
|
20241129,093700,2812450,4020,4035,4035,4020,255
|
|
20241129,093600,1786435,4060,4060,4060,4060,0
|
|
20241129,093500,1786435,4060,4060,4060,4060,0
|
|
20241129,093400,1786435,4060,4060,4060,4060,0
|
|
20241129,093300,1786435,4060,4060,4060,4060,0
|
|
20241129,093200,1786435,4060,4060,4060,4060,0
|
|
20241129,093100,1786435,4060,4060,4060,4060,0
|
|
20241129,093000,1786435,4060,4060,4060,4060,0
|
|
20241129,092900,1786435,4060,4060,4060,4060,0
|
|
20241129,092800,1786435,4060,4060,4060,4060,0
|
|
20241129,092700,1786435,4060,4060,4060,4060,0
|
|
20241129,092600,1786435,4060,4060,4060,4060,0
|
|
20241129,092500,1786435,4060,4060,4060,4060,0
|
|
20241129,092400,1786435,4060,4060,4060,4060,0
|
|
20241129,092300,1786435,4060,4060,4060,4060,0
|
|
20241129,092200,1786435,4060,4060,4060,4060,12
|
|
20241129,092100,1737715,4060,4060,4060,4060,0
|
|
20241129,092000,1737715,4060,4060,4060,4060,0
|
|
20241129,091900,1737715,4060,4060,4060,4060,0
|
|
20241129,091800,1737715,4060,4060,4060,4060,0
|
|
20241129,091700,1737715,4060,4060,4060,4060,0
|
|
20241129,091600,1737715,4060,4060,4060,4060,0
|
|
20241129,091500,1737715,4060,4060,4060,4060,0
|
|
20241129,091400,1737715,4060,4060,4060,4060,0
|
|
20241129,091300,1737715,4060,4060,4060,4060,0
|
|
20241129,091200,1737715,4060,4060,4060,4060,0
|
|
20241129,091100,1737715,4060,4060,4060,4060,0
|
|
20241129,091000,1737715,4060,4060,4060,4060,38
|
|
20241129,090900,1583435,4060,4060,4060,4060,0
|
|
20241129,090800,1583435,4060,4060,4060,4060,0
|
|
20241129,090700,1583435,4060,4060,4060,4060,0
|
|
20241129,090600,1583435,4060,4060,4060,4060,0
|
|
20241129,090500,1583435,4060,4060,4060,4060,0
|
|
20241129,090400,1583435,4060,4060,4060,4060,1
|
|
20241129,090300,1579375,4060,4060,4060,4060,13
|
|
20241129,090200,1526595,4060,4060,4060,4060,60
|
|
20241129,090100,1282995,4065,4065,4065,4065,0
|
|
20241129,090000,1282995,4065,4060,4065,4060,316
|