635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,193200,12216460,4265,4265,4265,4265,602
|
|
20241122,193100,12216460,4265,4265,4265,4265,0
|
|
20241122,193000,12216460,4265,4265,4265,4265,0
|
|
20241122,192900,12216460,4265,4265,4265,4265,0
|
|
20241122,192800,12216460,4265,4265,4265,4265,0
|
|
20241122,192700,12216460,4265,4265,4265,4265,0
|
|
20241122,192600,12216460,4265,4265,4265,4265,0
|
|
20241122,192500,12216460,4265,4265,4265,4265,0
|
|
20241122,192400,12216460,4265,4265,4265,4265,0
|
|
20241122,192300,12216460,4265,4265,4265,4265,0
|
|
20241122,192200,12216460,4265,4265,4265,4265,0
|
|
20241122,192100,12216460,4265,4265,4265,4265,0
|
|
20241122,192000,12216460,4265,4265,4265,4265,0
|
|
20241122,191900,12216460,4265,4265,4265,4265,0
|
|
20241122,191800,12216460,4265,4265,4265,4265,0
|
|
20241122,191700,12216460,4265,4265,4265,4265,0
|
|
20241122,191600,12216460,4265,4265,4265,4265,0
|
|
20241122,191500,12216460,4265,4265,4265,4265,0
|
|
20241122,191400,12216460,4265,4265,4265,4265,0
|
|
20241122,191300,12216460,4265,4265,4265,4265,0
|
|
20241122,191200,12216460,4265,4265,4265,4265,0
|
|
20241122,191100,12216460,4265,4265,4265,4265,0
|
|
20241122,191000,12216460,4265,4265,4265,4265,0
|
|
20241122,190900,12216460,4265,4265,4265,4265,0
|
|
20241122,190800,12216460,4265,4265,4265,4265,0
|
|
20241122,190700,12216460,4265,4265,4265,4265,0
|
|
20241122,190600,12216460,4265,4265,4265,4265,0
|
|
20241122,190500,12216460,4265,4265,4265,4265,0
|
|
20241122,190400,12216460,4265,4265,4265,4265,0
|
|
20241122,190300,12216460,4265,4265,4265,4265,0
|
|
20241122,190200,12216460,4265,4265,4265,4265,602
|
|
20241122,190100,12216460,4265,4265,4265,4265,0
|
|
20241122,190000,12216460,4265,4265,4265,4265,0
|
|
20241122,185900,12216460,4265,4265,4265,4265,0
|
|
20241122,185800,12216460,4265,4265,4265,4265,0
|
|
20241122,185700,12216460,4265,4265,4265,4265,0
|
|
20241122,185600,12216460,4265,4265,4265,4265,0
|
|
20241122,185500,12216460,4265,4265,4265,4265,0
|
|
20241122,185400,12216460,4265,4265,4265,4265,0
|
|
20241122,185300,12216460,4265,4265,4265,4265,0
|
|
20241122,185200,12216460,4265,4265,4265,4265,0
|
|
20241122,185100,12216460,4265,4265,4265,4265,0
|
|
20241122,185000,12216460,4265,4265,4265,4265,0
|
|
20241122,184900,12216460,4265,4265,4265,4265,0
|
|
20241122,184800,12216460,4265,4265,4265,4265,0
|
|
20241122,184700,12216460,4265,4265,4265,4265,0
|
|
20241122,184600,12216460,4265,4265,4265,4265,0
|
|
20241122,184500,12216460,4265,4265,4265,4265,0
|
|
20241122,184400,12216460,4265,4265,4265,4265,0
|
|
20241122,184300,12216460,4265,4265,4265,4265,0
|
|
20241122,184200,12216460,4265,4265,4265,4265,0
|
|
20241122,184100,12216460,4265,4265,4265,4265,0
|
|
20241122,184000,12216460,4265,4265,4265,4265,0
|
|
20241122,183900,12216460,4265,4265,4265,4265,0
|
|
20241122,183800,12216460,4265,4265,4265,4265,0
|
|
20241122,183700,12216460,4265,4265,4265,4265,0
|
|
20241122,183600,12216460,4265,4265,4265,4265,0
|
|
20241122,183500,12216460,4265,4265,4265,4265,0
|
|
20241122,183400,12216460,4265,4265,4265,4265,0
|
|
20241122,183300,12216460,4265,4265,4265,4265,0
|
|
20241122,183200,12216460,4265,4265,4265,4265,602
|
|
20241122,183100,12216460,4265,4265,4265,4265,0
|
|
20241122,183000,12216460,4265,4265,4265,4265,0
|
|
20241122,182900,12216460,4265,4265,4265,4265,0
|
|
20241122,182800,12216460,4265,4265,4265,4265,0
|
|
20241122,182700,12216460,4265,4265,4265,4265,0
|
|
20241122,182600,12216460,4265,4265,4265,4265,0
|
|
20241122,182500,12216460,4265,4265,4265,4265,0
|
|
20241122,182400,12216460,4265,4265,4265,4265,0
|
|
20241122,182300,12216460,4265,4265,4265,4265,0
|
|
20241122,182200,12216460,4265,4265,4265,4265,0
|
|
20241122,182100,12216460,4265,4265,4265,4265,0
|
|
20241122,182000,12216460,4265,4265,4265,4265,0
|
|
20241122,181900,12216460,4265,4265,4265,4265,0
|
|
20241122,181800,12216460,4265,4265,4265,4265,0
|
|
20241122,181700,12216460,4265,4265,4265,4265,0
|
|
20241122,181600,12216460,4265,4265,4265,4265,0
|
|
20241122,181500,12216460,4265,4265,4265,4265,0
|
|
20241122,181400,12216460,4265,4265,4265,4265,0
|
|
20241122,181300,12216460,4265,4265,4265,4265,0
|
|
20241122,181200,12216460,4265,4265,4265,4265,0
|
|
20241122,181100,12216460,4265,4265,4265,4265,0
|
|
20241122,181000,12216460,4265,4265,4265,4265,0
|
|
20241122,180900,12216460,4265,4265,4265,4265,0
|
|
20241122,180800,12216460,4265,4265,4265,4265,0
|
|
20241122,180700,12216460,4265,4265,4265,4265,0
|
|
20241122,180600,12216460,4265,4265,4265,4265,0
|
|
20241122,180500,12216460,4265,4265,4265,4265,0
|
|
20241122,180400,12216460,4265,4265,4265,4265,0
|
|
20241122,180300,12216460,4265,4265,4265,4265,0
|
|
20241122,180200,12216460,4265,4265,4265,4265,602
|
|
20241122,180100,12216460,4265,4265,4265,4265,0
|
|
20241122,180000,12216460,4265,4265,4265,4265,0
|
|
20241122,175900,12216460,4265,4265,4265,4265,0
|
|
20241122,175800,12216460,4265,4265,4265,4265,0
|
|
20241122,175700,12216460,4265,4265,4265,4265,0
|
|
20241122,175600,12216460,4265,4265,4265,4265,0
|
|
20241122,175500,12216460,4265,4265,4265,4265,0
|
|
20241122,175400,12216460,4265,4265,4265,4265,0
|
|
20241122,175300,12216460,4265,4265,4265,4265,0
|
|
20241122,175200,12216460,4265,4265,4265,4265,0
|
|
20241122,175100,12216460,4265,4265,4265,4265,0
|
|
20241122,175000,12216460,4265,4265,4265,4265,0
|
|
20241122,174900,12216460,4265,4265,4265,4265,0
|
|
20241122,174800,12216460,4265,4265,4265,4265,0
|
|
20241122,174700,12216460,4265,4265,4265,4265,0
|
|
20241122,174600,12216460,4265,4265,4265,4265,0
|
|
20241122,174500,12216460,4265,4265,4265,4265,0
|
|
20241122,174400,12216460,4265,4265,4265,4265,0
|
|
20241122,174300,12216460,4265,4265,4265,4265,0
|
|
20241122,174200,12216460,4265,4265,4265,4265,0
|
|
20241122,174100,12216460,4265,4265,4265,4265,0
|
|
20241122,174000,12216460,4265,4265,4265,4265,0
|
|
20241122,173900,12216460,4265,4265,4265,4265,0
|
|
20241122,173800,12216460,4265,4265,4265,4265,0
|
|
20241122,173700,12216460,4265,4265,4265,4265,0
|
|
20241122,173600,12216460,4265,4265,4265,4265,0
|
|
20241122,173500,12216460,4265,4265,4265,4265,0
|
|
20241122,173400,12216460,4265,4265,4265,4265,0
|
|
20241122,173300,12216460,4265,4265,4265,4265,0
|
|
20241122,173200,12216460,4265,4265,4265,4265,602
|
|
20241122,173100,12216460,4265,4265,4265,4265,0
|
|
20241122,173000,12216460,4265,4265,4265,4265,0
|
|
20241122,172900,12216460,4265,4265,4265,4265,0
|
|
20241122,172800,12216460,4265,4265,4265,4265,0
|
|
20241122,172700,12216460,4265,4265,4265,4265,0
|
|
20241122,172600,12216460,4265,4265,4265,4265,0
|
|
20241122,172500,12216460,4265,4265,4265,4265,0
|
|
20241122,172400,12216460,4265,4265,4265,4265,0
|
|
20241122,172300,12216460,4265,4265,4265,4265,0
|
|
20241122,172200,12216460,4265,4265,4265,4265,0
|
|
20241122,172100,12216460,4265,4265,4265,4265,0
|
|
20241122,172000,12216460,4265,4265,4265,4265,0
|
|
20241122,171900,12216460,4265,4265,4265,4265,0
|
|
20241122,171800,12216460,4265,4265,4265,4265,0
|
|
20241122,171700,12216460,4265,4265,4265,4265,0
|
|
20241122,171600,12216460,4265,4265,4265,4265,0
|
|
20241122,171500,12216460,4265,4265,4265,4265,0
|
|
20241122,171400,12216460,4265,4265,4265,4265,0
|
|
20241122,171300,12216460,4265,4265,4265,4265,0
|
|
20241122,171200,12216460,4265,4265,4265,4265,0
|
|
20241122,171100,12216460,4265,4265,4265,4265,0
|
|
20241122,171000,12216460,4265,4265,4265,4265,0
|
|
20241122,170900,12216460,4265,4265,4265,4265,0
|
|
20241122,170800,12216460,4265,4265,4265,4265,0
|
|
20241122,170700,12216460,4265,4265,4265,4265,0
|
|
20241122,170600,12216460,4265,4265,4265,4265,0
|
|
20241122,170500,12216460,4265,4265,4265,4265,0
|
|
20241122,170400,12216460,4265,4265,4265,4265,0
|
|
20241122,170300,12216460,4265,4265,4265,4265,0
|
|
20241122,170200,12216460,4265,4265,4265,4265,602
|
|
20241122,170100,12216460,4265,4265,4265,4265,0
|
|
20241122,170000,12216460,4265,4265,4265,4265,0
|
|
20241122,165900,12216460,4265,4265,4265,4265,0
|
|
20241122,165800,12216460,4265,4265,4265,4265,0
|
|
20241122,165700,12216460,4265,4265,4265,4265,0
|
|
20241122,165600,12216460,4265,4265,4265,4265,0
|
|
20241122,165500,12216460,4265,4265,4265,4265,0
|
|
20241122,165400,12216460,4265,4265,4265,4265,0
|
|
20241122,165300,12216460,4265,4265,4265,4265,0
|
|
20241122,165200,12216460,4265,4265,4265,4265,0
|
|
20241122,165100,12216460,4265,4265,4265,4265,0
|
|
20241122,165000,12216460,4265,4265,4265,4265,0
|
|
20241122,164900,12216460,4265,4265,4265,4265,0
|
|
20241122,164800,12216460,4265,4265,4265,4265,0
|
|
20241122,164700,12216460,4265,4265,4265,4265,0
|
|
20241122,164600,12216460,4265,4265,4265,4265,0
|
|
20241122,164500,12216460,4265,4265,4265,4265,0
|
|
20241122,164400,12216460,4265,4265,4265,4265,0
|
|
20241122,164300,12216460,4265,4265,4265,4265,0
|
|
20241122,164200,12216460,4265,4265,4265,4265,0
|
|
20241122,164100,12216460,4265,4265,4265,4265,0
|
|
20241122,164000,12216460,4265,4265,4265,4265,0
|
|
20241122,163900,12216460,4265,4265,4265,4265,0
|
|
20241122,163800,12216460,4265,4265,4265,4265,0
|
|
20241122,163700,12216460,4265,4265,4265,4265,0
|
|
20241122,163600,12216460,4265,4265,4265,4265,0
|
|
20241122,163500,12216460,4265,4265,4265,4265,0
|
|
20241122,163400,12216460,4265,4265,4265,4265,0
|
|
20241122,163300,12216460,4265,4265,4265,4265,0
|
|
20241122,163200,12216460,4265,4265,4265,4265,602
|
|
20241122,163100,12216460,4265,4265,4265,4265,0
|
|
20241122,163000,12216460,4265,4265,4265,4265,0
|
|
20241122,162900,12216460,4265,4265,4265,4265,0
|
|
20241122,162800,12216460,4265,4265,4265,4265,0
|
|
20241122,162700,12216460,4265,4265,4265,4265,0
|
|
20241122,162600,12216460,4265,4265,4265,4265,0
|
|
20241122,162500,12216460,4265,4265,4265,4265,0
|
|
20241122,162400,12216460,4265,4265,4265,4265,0
|
|
20241122,162300,12216460,4265,4265,4265,4265,0
|
|
20241122,162200,12216460,4265,4265,4265,4265,0
|
|
20241122,162100,12216460,4265,4265,4265,4265,0
|
|
20241122,162000,12216460,4265,4265,4265,4265,0
|
|
20241122,161900,12216460,4265,4265,4265,4265,0
|
|
20241122,161800,12216460,4265,4265,4265,4265,0
|
|
20241122,161700,12216460,4265,4265,4265,4265,0
|
|
20241122,161600,12216460,4265,4265,4265,4265,0
|
|
20241122,161500,12216460,4265,4265,4265,4265,0
|
|
20241122,161400,12216460,4265,4265,4265,4265,0
|
|
20241122,161300,12216460,4265,4265,4265,4265,0
|
|
20241122,161200,12216460,4265,4265,4265,4265,0
|
|
20241122,161100,12216460,4265,4265,4265,4265,0
|
|
20241122,161000,12216460,4265,4265,4265,4265,0
|
|
20241122,160900,12216460,4265,4265,4265,4265,0
|
|
20241122,160800,12216460,4265,4265,4265,4265,0
|
|
20241122,160700,12216460,4265,4265,4265,4265,0
|
|
20241122,160600,12216460,4265,4265,4265,4265,0
|
|
20241122,160500,12216460,4265,4265,4265,4265,0
|
|
20241122,160400,12216460,4265,4265,4265,4265,0
|
|
20241122,160300,12216460,4265,4265,4265,4265,0
|
|
20241122,160200,12216460,4265,4265,4265,4265,602
|
|
20241122,160100,12216460,4265,4265,4265,4265,0
|
|
20241122,160000,12216460,4265,4265,4265,4265,0
|
|
20241122,155900,12216460,4265,4265,4265,4265,0
|
|
20241122,155800,12216460,4265,4265,4265,4265,0
|
|
20241122,155700,12216460,4265,4265,4265,4265,0
|
|
20241122,155600,12216460,4265,4265,4265,4265,0
|
|
20241122,155500,12216460,4265,4265,4265,4265,0
|
|
20241122,155400,12216460,4265,4265,4265,4265,0
|
|
20241122,155300,12216460,4265,4265,4265,4265,0
|
|
20241122,155200,12216460,4265,4265,4265,4265,0
|
|
20241122,155100,12216460,4265,4265,4265,4265,0
|
|
20241122,155000,12216460,4265,4265,4265,4265,0
|
|
20241122,154900,12216460,4265,4265,4265,4265,0
|
|
20241122,154800,12216460,4265,4265,4265,4265,0
|
|
20241122,154700,12216460,4265,4265,4265,4265,0
|
|
20241122,154600,12216460,4265,4265,4265,4265,0
|
|
20241122,154500,12216460,4265,4265,4265,4265,0
|
|
20241122,154400,12216460,4265,4265,4265,4265,0
|
|
20241122,154300,12216460,4265,4265,4265,4265,0
|
|
20241122,154200,12216460,4265,4265,4265,4265,0
|
|
20241122,154100,12216460,4265,4265,4265,4265,0
|
|
20241122,154000,12216460,4265,4265,4265,4265,0
|
|
20241122,153900,12216460,4265,4265,4265,4265,0
|
|
20241122,153800,12216460,4265,4265,4265,4265,0
|
|
20241122,153700,12216460,4265,4265,4265,4265,0
|
|
20241122,153600,12216460,4265,4265,4265,4265,0
|
|
20241122,153500,12216460,4265,4265,4265,4265,0
|
|
20241122,153400,12216460,4265,4265,4265,4265,0
|
|
20241122,153300,12216460,4265,4265,4265,4265,0
|
|
20241122,153200,12216460,4265,4265,4265,4265,602
|
|
20241122,153100,12216460,4265,4265,4265,4265,0
|
|
20241122,153000,12216460,4265,4265,4265,4265,602
|
|
20241122,152900,9648930,4265,4265,4265,4265,0
|
|
20241122,152800,9648930,4265,4265,4265,4265,0
|
|
20241122,152700,9648930,4265,4265,4265,4265,0
|
|
20241122,152600,9648930,4265,4265,4265,4265,0
|
|
20241122,152500,9648930,4265,4265,4265,4265,0
|
|
20241122,152400,9648930,4265,4265,4265,4265,0
|
|
20241122,152300,9648930,4265,4265,4265,4265,0
|
|
20241122,152200,9648930,4265,4265,4265,4265,0
|
|
20241122,152100,9648930,4265,4265,4265,4265,0
|
|
20241122,152000,9648930,4265,4265,4265,4265,0
|
|
20241122,151900,9648930,4265,4265,4265,4265,0
|
|
20241122,151800,9648930,4265,4265,4265,4265,0
|
|
20241122,151700,9648930,4265,4265,4265,4265,91
|
|
20241122,151600,9260815,4265,4265,4265,4265,0
|
|
20241122,151500,9260815,4265,4265,4265,4265,0
|
|
20241122,151400,9260815,4265,4265,4265,4265,100
|
|
20241122,151300,8834315,4270,4270,4270,4270,1
|
|
20241122,151200,8830045,4265,4265,4265,4265,0
|
|
20241122,151100,8830045,4265,4265,4265,4265,0
|
|
20241122,151000,8830045,4265,4265,4265,4265,0
|
|
20241122,150900,8830045,4265,4265,4265,4265,0
|
|
20241122,150800,8830045,4265,4265,4265,4265,0
|
|
20241122,150700,8830045,4265,4265,4265,4265,20
|
|
20241122,150600,8744745,4270,4265,4270,4265,6
|
|
20241122,150500,8719150,4265,4265,4265,4265,0
|
|
20241122,150400,8719150,4265,4265,4265,4265,0
|
|
20241122,150300,8719150,4265,4265,4265,4265,0
|
|
20241122,150200,8719150,4265,4265,4265,4265,2
|
|
20241122,150100,8710620,4265,4265,4265,4265,0
|
|
20241122,150000,8710620,4265,4265,4265,4265,0
|
|
20241122,145900,8710620,4265,4265,4265,4265,0
|
|
20241122,145800,8710620,4265,4265,4265,4265,0
|
|
20241122,145700,8710620,4265,4265,4265,4265,0
|
|
20241122,145600,8710620,4265,4265,4265,4265,0
|
|
20241122,145500,8710620,4265,4265,4265,4265,0
|
|
20241122,145400,8710620,4265,4265,4265,4265,0
|
|
20241122,145300,8710620,4265,4265,4265,4265,0
|
|
20241122,145200,8710620,4265,4265,4265,4265,0
|
|
20241122,145100,8710620,4265,4265,4265,4265,0
|
|
20241122,145000,8710620,4265,4265,4265,4265,0
|
|
20241122,144900,8710620,4265,4265,4265,4265,0
|
|
20241122,144800,8710620,4265,4265,4265,4265,0
|
|
20241122,144700,8710620,4265,4260,4265,4260,2
|
|
20241122,144600,8702095,4270,4270,4270,4270,0
|
|
20241122,144500,8702095,4270,4270,4270,4270,0
|
|
20241122,144400,8702095,4270,4270,4270,4270,0
|
|
20241122,144300,8702095,4270,4270,4270,4270,0
|
|
20241122,144200,8702095,4270,4270,4270,4270,0
|
|
20241122,144100,8702095,4270,4270,4270,4270,0
|
|
20241122,144000,8702095,4270,4270,4270,4270,1
|
|
20241122,143900,8697825,4245,4245,4245,4245,15
|
|
20241122,143800,8634150,4270,4270,4270,4270,0
|
|
20241122,143700,8634150,4270,4270,4270,4270,0
|
|
20241122,143600,8634150,4270,4270,4270,4270,0
|
|
20241122,143500,8634150,4270,4270,4270,4270,0
|
|
20241122,143400,8634150,4270,4270,4270,4270,0
|
|
20241122,143300,8634150,4270,4270,4270,4270,0
|
|
20241122,143200,8634150,4270,4270,4270,4270,0
|
|
20241122,143100,8634150,4270,4270,4270,4270,0
|
|
20241122,143000,8634150,4270,4270,4270,4270,0
|
|
20241122,142900,8634150,4270,4270,4270,4270,0
|
|
20241122,142800,8634150,4270,4270,4270,4270,0
|
|
20241122,142700,8634150,4270,4270,4270,4270,0
|
|
20241122,142600,8634150,4270,4270,4270,4270,1
|
|
20241122,142500,8629880,4270,4270,4270,4270,0
|
|
20241122,142400,8629880,4270,4270,4270,4270,0
|
|
20241122,142300,8629880,4270,4270,4270,4270,0
|
|
20241122,142200,8629880,4270,4270,4270,4270,0
|
|
20241122,142100,8629880,4270,4270,4270,4270,1
|
|
20241122,142000,8625610,4270,4270,4270,4270,0
|
|
20241122,141900,8625610,4270,4270,4270,4270,0
|
|
20241122,141800,8625610,4270,4270,4270,4270,0
|
|
20241122,141700,8625610,4270,4270,4270,4270,0
|
|
20241122,141600,8625610,4270,4270,4270,4270,0
|
|
20241122,141500,8625610,4270,4270,4270,4270,0
|
|
20241122,141400,8625610,4270,4270,4270,4270,0
|
|
20241122,141300,8625610,4270,4270,4270,4270,0
|
|
20241122,141200,8625610,4270,4270,4270,4270,0
|
|
20241122,141100,8625610,4270,4270,4270,4270,0
|
|
20241122,141000,8625610,4270,4270,4270,4270,0
|
|
20241122,140900,8625610,4270,4270,4270,4270,1
|
|
20241122,140800,8621340,4240,4240,4240,4240,1
|
|
20241122,140700,8617100,4235,4235,4235,4235,0
|
|
20241122,140600,8617100,4235,4235,4235,4235,0
|
|
20241122,140500,8617100,4235,4235,4235,4235,5
|
|
20241122,140400,8595925,4225,4255,4255,4225,500
|
|
20241122,140300,6476130,4280,4280,4280,4280,0
|
|
20241122,140200,6476130,4280,4280,4280,4280,0
|
|
20241122,140100,6476130,4280,4280,4280,4280,0
|
|
20241122,140000,6476130,4280,4280,4280,4280,1
|
|
20241122,135900,6471850,4255,4255,4255,4255,0
|
|
20241122,135800,6471850,4255,4255,4255,4255,0
|
|
20241122,135700,6471850,4255,4300,4300,4255,271
|
|
20241122,135600,5312260,4305,4305,4305,4305,0
|
|
20241122,135500,5312260,4305,4305,4305,4305,0
|
|
20241122,135400,5312260,4305,4305,4305,4305,0
|
|
20241122,135300,5312260,4305,4305,4305,4305,0
|
|
20241122,135200,5312260,4305,4305,4305,4305,0
|
|
20241122,135100,5312260,4305,4305,4305,4305,0
|
|
20241122,135000,5312260,4305,4305,4305,4305,0
|
|
20241122,134900,5312260,4305,4305,4305,4305,1
|
|
20241122,134800,5307955,4300,4300,4300,4300,0
|
|
20241122,134700,5307955,4300,4300,4300,4300,0
|
|
20241122,134600,5307955,4300,4300,4300,4300,0
|
|
20241122,134500,5307955,4300,4300,4300,4300,0
|
|
20241122,134400,5307955,4300,4300,4300,4300,0
|
|
20241122,134300,5307955,4300,4300,4300,4300,0
|
|
20241122,134200,5307955,4300,4300,4300,4300,0
|
|
20241122,134100,5307955,4300,4300,4300,4300,0
|
|
20241122,134000,5307955,4300,4300,4300,4300,2
|
|
20241122,133900,5299355,4300,4300,4300,4300,3
|
|
20241122,133800,5286455,4300,4300,4300,4300,2
|
|
20241122,133700,5277855,4305,4300,4305,4300,2
|
|
20241122,133600,5269250,4305,4305,4305,4305,0
|
|
20241122,133500,5269250,4305,4305,4305,4305,0
|
|
20241122,133400,5269250,4305,4305,4305,4305,3
|
|
20241122,133300,5256335,4320,4320,4320,4320,0
|
|
20241122,133200,5256335,4320,4320,4320,4320,0
|
|
20241122,133100,5256335,4320,4320,4320,4320,0
|
|
20241122,133000,5256335,4320,4320,4320,4320,0
|
|
20241122,132900,5256335,4320,4320,4320,4320,0
|
|
20241122,132800,5256335,4320,4320,4320,4320,0
|
|
20241122,132700,5256335,4320,4320,4320,4320,0
|
|
20241122,132600,5256335,4320,4320,4320,4320,0
|
|
20241122,132500,5256335,4320,4320,4320,4320,0
|
|
20241122,132400,5256335,4320,4320,4320,4320,0
|
|
20241122,132300,5256335,4320,4320,4320,4320,0
|
|
20241122,132200,5256335,4320,4320,4320,4320,0
|
|
20241122,132100,5256335,4320,4320,4320,4320,0
|
|
20241122,132000,5256335,4320,4320,4320,4320,22
|
|
20241122,131900,5161295,4320,4320,4320,4320,0
|
|
20241122,131800,5161295,4320,4320,4320,4320,0
|
|
20241122,131700,5161295,4320,4320,4320,4320,0
|
|
20241122,131600,5161295,4320,4320,4320,4320,0
|
|
20241122,131500,5161295,4320,4320,4320,4320,0
|
|
20241122,131400,5161295,4320,4320,4320,4320,0
|
|
20241122,131300,5161295,4320,4320,4320,4320,0
|
|
20241122,131200,5161295,4320,4320,4320,4320,0
|
|
20241122,131100,5161295,4320,4320,4320,4320,0
|
|
20241122,131000,5161295,4320,4320,4320,4320,31
|
|
20241122,130900,5027375,4320,4320,4320,4320,1
|
|
20241122,130800,5023055,4320,4320,4320,4320,0
|
|
20241122,130700,5023055,4320,4320,4320,4320,0
|
|
20241122,130600,5023055,4320,4320,4320,4320,0
|
|
20241122,130500,5023055,4320,4320,4320,4320,0
|
|
20241122,130400,5023055,4320,4320,4320,4320,0
|
|
20241122,130300,5023055,4320,4320,4320,4320,0
|
|
20241122,130200,5023055,4320,4320,4320,4320,0
|
|
20241122,130100,5023055,4320,4320,4320,4320,0
|
|
20241122,130000,5023055,4320,4320,4320,4320,33
|
|
20241122,125900,4880495,4320,4320,4320,4320,0
|
|
20241122,125800,4880495,4320,4320,4320,4320,0
|
|
20241122,125700,4880495,4320,4320,4320,4320,0
|
|
20241122,125600,4880495,4320,4320,4320,4320,0
|
|
20241122,125500,4880495,4320,4320,4320,4320,27
|
|
20241122,125400,4763855,4320,4320,4320,4320,0
|
|
20241122,125300,4763855,4320,4320,4320,4320,0
|
|
20241122,125200,4763855,4320,4320,4320,4320,0
|
|
20241122,125100,4763855,4320,4320,4320,4320,0
|
|
20241122,125000,4763855,4320,4320,4320,4320,0
|
|
20241122,124900,4763855,4320,4320,4320,4320,0
|
|
20241122,124800,4763855,4320,4320,4320,4320,0
|
|
20241122,124700,4763855,4320,4320,4320,4320,0
|
|
20241122,124600,4763855,4320,4320,4320,4320,0
|
|
20241122,124500,4763855,4320,4320,4320,4320,0
|
|
20241122,124400,4763855,4320,4320,4320,4320,0
|
|
20241122,124300,4763855,4320,4320,4320,4320,0
|
|
20241122,124200,4763855,4320,4320,4320,4320,0
|
|
20241122,124100,4763855,4320,4320,4320,4320,0
|
|
20241122,124000,4763855,4320,4320,4320,4320,33
|
|
20241122,123900,4621295,4320,4320,4320,4320,91
|
|
20241122,123800,4228175,4320,4320,4320,4320,0
|
|
20241122,123700,4228175,4320,4320,4320,4320,0
|
|
20241122,123600,4228175,4320,4320,4320,4320,0
|
|
20241122,123500,4228175,4320,4320,4320,4320,0
|
|
20241122,123400,4228175,4320,4320,4320,4320,0
|
|
20241122,123300,4228175,4320,4320,4320,4320,0
|
|
20241122,123200,4228175,4320,4320,4320,4320,0
|
|
20241122,123100,4228175,4320,4320,4320,4320,0
|
|
20241122,123000,4228175,4320,4320,4320,4320,29
|
|
20241122,122900,4102895,4320,4320,4320,4320,0
|
|
20241122,122800,4102895,4320,4320,4320,4320,0
|
|
20241122,122700,4102895,4320,4320,4320,4320,1
|
|
20241122,122600,4098575,4320,4320,4320,4320,0
|
|
20241122,122500,4098575,4320,4320,4320,4320,0
|
|
20241122,122400,4098575,4320,4320,4320,4320,0
|
|
20241122,122300,4098575,4320,4320,4320,4320,0
|
|
20241122,122200,4098575,4320,4320,4320,4320,17
|
|
20241122,122100,4025135,4320,4320,4320,4320,1
|
|
20241122,122000,4020815,4320,4320,4320,4320,12
|
|
20241122,121900,3968975,4325,4325,4325,4325,0
|
|
20241122,121800,3968975,4325,4325,4325,4325,0
|
|
20241122,121700,3968975,4325,4325,4325,4325,0
|
|
20241122,121600,3968975,4325,4325,4325,4325,0
|
|
20241122,121500,3968975,4325,4325,4325,4325,0
|
|
20241122,121400,3968975,4325,4325,4325,4325,1
|
|
20241122,121300,3964650,4305,4305,4305,4305,0
|
|
20241122,121200,3964650,4305,4305,4305,4305,0
|
|
20241122,121100,3964650,4305,4305,4305,4305,23
|
|
20241122,121000,3865635,4300,4300,4300,4300,0
|
|
20241122,120900,3865635,4300,4300,4300,4300,0
|
|
20241122,120800,3865635,4300,4300,4300,4300,0
|
|
20241122,120700,3865635,4300,4300,4300,4300,0
|
|
20241122,120600,3865635,4300,4300,4300,4300,0
|
|
20241122,120500,3865635,4300,4300,4300,4300,0
|
|
20241122,120400,3865635,4300,4300,4300,4300,0
|
|
20241122,120300,3865635,4300,4300,4300,4300,0
|
|
20241122,120200,3865635,4300,4300,4300,4300,0
|
|
20241122,120100,3865635,4300,4300,4300,4300,0
|
|
20241122,120000,3865635,4300,4300,4300,4300,0
|
|
20241122,115900,3865635,4300,4300,4300,4300,0
|
|
20241122,115800,3865635,4300,4300,4300,4300,0
|
|
20241122,115700,3865635,4300,4300,4300,4300,0
|
|
20241122,115600,3865635,4300,4300,4300,4300,0
|
|
20241122,115500,3865635,4300,4300,4300,4300,0
|
|
20241122,115400,3865635,4300,4300,4300,4300,0
|
|
20241122,115300,3865635,4300,4300,4300,4300,0
|
|
20241122,115200,3865635,4300,4300,4300,4300,0
|
|
20241122,115100,3865635,4300,4300,4300,4300,0
|
|
20241122,115000,3865635,4300,4300,4300,4300,0
|
|
20241122,114900,3865635,4300,4300,4300,4300,0
|
|
20241122,114800,3865635,4300,4300,4300,4300,0
|
|
20241122,114700,3865635,4300,4300,4300,4300,0
|
|
20241122,114600,3865635,4300,4300,4300,4300,0
|
|
20241122,114500,3865635,4300,4300,4300,4300,0
|
|
20241122,114400,3865635,4300,4300,4300,4300,0
|
|
20241122,114300,3865635,4300,4300,4300,4300,111
|
|
20241122,114200,3388335,4305,4305,4305,4305,0
|
|
20241122,114100,3388335,4305,4305,4305,4305,0
|
|
20241122,114000,3388335,4305,4310,4310,4305,46
|
|
20241122,113900,3190300,4315,4315,4315,4315,1
|
|
20241122,113800,3185985,4320,4320,4320,4320,0
|
|
20241122,113700,3185985,4320,4320,4320,4320,0
|
|
20241122,113600,3185985,4320,4320,4320,4320,0
|
|
20241122,113500,3185985,4320,4320,4320,4320,0
|
|
20241122,113400,3185985,4320,4320,4320,4320,0
|
|
20241122,113300,3185985,4320,4320,4320,4320,0
|
|
20241122,113200,3185985,4320,4320,4320,4320,30
|
|
20241122,113100,3056385,4325,4325,4325,4325,0
|
|
20241122,113000,3056385,4325,4325,4325,4325,0
|
|
20241122,112900,3056385,4325,4325,4325,4325,0
|
|
20241122,112800,3056385,4325,4325,4325,4325,0
|
|
20241122,112700,3056385,4325,4325,4325,4325,0
|
|
20241122,112600,3056385,4325,4325,4325,4325,0
|
|
20241122,112500,3056385,4325,4325,4325,4325,0
|
|
20241122,112400,3056385,4325,4325,4325,4325,0
|
|
20241122,112300,3056385,4325,4325,4325,4325,0
|
|
20241122,112200,3056385,4325,4325,4325,4325,13
|
|
20241122,112100,3000160,4325,4325,4325,4325,1
|
|
20241122,112000,2995835,4325,4325,4325,4325,19
|
|
20241122,111900,2913660,4330,4330,4330,4330,0
|
|
20241122,111800,2913660,4330,4330,4330,4330,1
|
|
20241122,111700,2909330,4325,4325,4325,4325,9
|
|
20241122,111600,2870405,4325,4325,4325,4325,1
|
|
20241122,111500,2866080,4325,4325,4325,4325,5
|
|
20241122,111400,2844455,4325,4325,4325,4325,32
|
|
20241122,111300,2706055,4325,4325,4325,4325,0
|
|
20241122,111200,2706055,4325,4325,4325,4325,0
|
|
20241122,111100,2706055,4325,4325,4325,4325,0
|
|
20241122,111000,2706055,4325,4330,4330,4325,66
|
|
20241122,110900,2420305,4330,4330,4330,4330,0
|
|
20241122,110800,2420305,4330,4330,4330,4330,0
|
|
20241122,110700,2420305,4330,4330,4330,4330,0
|
|
20241122,110600,2420305,4330,4330,4330,4330,0
|
|
20241122,110500,2420305,4330,4330,4330,4330,0
|
|
20241122,110400,2420305,4330,4330,4330,4330,0
|
|
20241122,110300,2420305,4330,4330,4330,4330,0
|
|
20241122,110200,2420305,4330,4330,4330,4330,0
|
|
20241122,110100,2420305,4330,4330,4330,4330,0
|
|
20241122,110000,2420305,4330,4330,4330,4330,0
|
|
20241122,105900,2420305,4330,4330,4330,4330,0
|
|
20241122,105800,2420305,4330,4330,4330,4330,0
|
|
20241122,105700,2420305,4330,4330,4330,4330,0
|
|
20241122,105600,2420305,4330,4330,4330,4330,0
|
|
20241122,105500,2420305,4330,4330,4330,4330,0
|
|
20241122,105400,2420305,4330,4330,4330,4330,0
|
|
20241122,105300,2420305,4330,4330,4330,4330,0
|
|
20241122,105200,2420305,4330,4330,4330,4330,0
|
|
20241122,105100,2420305,4330,4330,4330,4330,0
|
|
20241122,105000,2420305,4330,4330,4330,4330,0
|
|
20241122,104900,2420305,4330,4330,4330,4330,0
|
|
20241122,104800,2420305,4330,4330,4330,4330,0
|
|
20241122,104700,2420305,4330,4330,4330,4330,0
|
|
20241122,104600,2420305,4330,4330,4330,4330,0
|
|
20241122,104500,2420305,4330,4330,4330,4330,0
|
|
20241122,104400,2420305,4330,4330,4330,4330,0
|
|
20241122,104300,2420305,4330,4330,4330,4330,0
|
|
20241122,104200,2420305,4330,4330,4330,4330,0
|
|
20241122,104100,2420305,4330,4330,4330,4330,88
|
|
20241122,104000,2039265,4330,4330,4330,4330,0
|
|
20241122,103900,2039265,4330,4330,4330,4330,0
|
|
20241122,103800,2039265,4330,4330,4330,4330,0
|
|
20241122,103700,2039265,4330,4330,4330,4330,0
|
|
20241122,103600,2039265,4330,4330,4330,4330,0
|
|
20241122,103500,2039265,4330,4330,4330,4330,2
|
|
20241122,103400,2030605,4335,4335,4335,4335,0
|
|
20241122,103300,2030605,4335,4335,4335,4335,0
|
|
20241122,103200,2030605,4335,4335,4335,4335,0
|
|
20241122,103100,2030605,4335,4335,4335,4335,0
|
|
20241122,103000,2030605,4335,4335,4335,4335,36
|
|
20241122,102900,1874545,4335,4335,4335,4335,0
|
|
20241122,102800,1874545,4335,4335,4335,4335,0
|
|
20241122,102700,1874545,4335,4335,4335,4335,0
|
|
20241122,102600,1874545,4335,4335,4335,4335,0
|
|
20241122,102500,1874545,4335,4335,4335,4335,0
|
|
20241122,102400,1874545,4335,4335,4335,4335,0
|
|
20241122,102300,1874545,4335,4335,4335,4335,0
|
|
20241122,102200,1874545,4335,4335,4335,4335,0
|
|
20241122,102100,1874545,4335,4335,4335,4335,27
|
|
20241122,102000,1757500,4335,4335,4335,4335,30
|
|
20241122,101900,1627450,4335,4335,4335,4335,0
|
|
20241122,101800,1627450,4335,4335,4335,4335,0
|
|
20241122,101700,1627450,4335,4335,4335,4335,0
|
|
20241122,101600,1627450,4335,4335,4335,4335,0
|
|
20241122,101500,1627450,4335,4335,4335,4335,0
|
|
20241122,101400,1627450,4335,4335,4335,4335,0
|
|
20241122,101300,1627450,4335,4335,4335,4335,0
|
|
20241122,101200,1627450,4335,4335,4335,4335,0
|
|
20241122,101100,1627450,4335,4335,4335,4335,0
|
|
20241122,101000,1627450,4335,4335,4335,4335,30
|
|
20241122,100900,1497400,4335,4335,4335,4335,0
|
|
20241122,100800,1497400,4335,4335,4335,4335,1
|
|
20241122,100700,1493065,4330,4330,4330,4330,0
|
|
20241122,100600,1493065,4330,4330,4330,4330,0
|
|
20241122,100500,1493065,4330,4330,4330,4330,0
|
|
20241122,100400,1493065,4330,4330,4330,4330,0
|
|
20241122,100300,1493065,4330,4330,4330,4330,0
|
|
20241122,100200,1493065,4330,4330,4330,4330,0
|
|
20241122,100100,1493065,4330,4330,4330,4330,0
|
|
20241122,100000,1493065,4330,4330,4330,4330,6
|
|
20241122,095900,1467085,4330,4330,4330,4330,5
|
|
20241122,095800,1445435,4330,4330,4330,4330,0
|
|
20241122,095700,1445435,4330,4330,4330,4330,13
|
|
20241122,095600,1389145,4330,4330,4330,4330,0
|
|
20241122,095500,1389145,4330,4330,4330,4330,0
|
|
20241122,095400,1389145,4330,4330,4330,4330,0
|
|
20241122,095300,1389145,4330,4330,4330,4330,0
|
|
20241122,095200,1389145,4330,4330,4330,4330,0
|
|
20241122,095100,1389145,4330,4330,4330,4330,0
|
|
20241122,095000,1389145,4330,4330,4330,4330,30
|
|
20241122,094900,1259245,4330,4330,4330,4330,7
|
|
20241122,094800,1228935,4330,4330,4330,4330,0
|
|
20241122,094700,1228935,4330,4330,4330,4330,1
|
|
20241122,094600,1224605,4330,4330,4330,4330,1
|
|
20241122,094500,1220275,4335,4335,4335,4335,0
|
|
20241122,094400,1220275,4335,4335,4335,4335,3
|
|
20241122,094300,1207270,4335,4335,4335,4335,1
|
|
20241122,094200,1202935,4330,4330,4330,4330,0
|
|
20241122,094100,1202935,4330,4330,4330,4330,15
|
|
20241122,094000,1137985,4330,4330,4330,4330,0
|
|
20241122,093900,1137985,4330,4335,4335,4330,3
|
|
20241122,093800,1124990,4330,4330,4330,4330,0
|
|
20241122,093700,1124990,4330,4330,4330,4330,0
|
|
20241122,093600,1124990,4330,4330,4330,4330,0
|
|
20241122,093500,1124990,4330,4330,4330,4330,0
|
|
20241122,093400,1124990,4330,4330,4330,4330,0
|
|
20241122,093300,1124990,4330,4330,4330,4330,0
|
|
20241122,093200,1124990,4330,4330,4330,4330,0
|
|
20241122,093100,1124990,4330,4330,4330,4330,59
|
|
20241122,093000,869520,4335,4335,4335,4335,0
|
|
20241122,092900,869520,4335,4335,4335,4335,0
|
|
20241122,092800,869520,4335,4335,4335,4335,0
|
|
20241122,092700,869520,4335,4335,4335,4335,0
|
|
20241122,092600,869520,4335,4335,4335,4335,1
|
|
20241122,092500,865185,4335,4335,4335,4335,0
|
|
20241122,092400,865185,4335,4335,4335,4335,0
|
|
20241122,092300,865185,4335,4335,4335,4335,0
|
|
20241122,092200,865185,4335,4335,4335,4335,1
|
|
20241122,092100,860850,4310,4310,4310,4310,0
|
|
20241122,092000,860850,4310,4310,4310,4310,63
|
|
20241122,091900,589320,4310,4310,4310,4310,30
|
|
20241122,091800,460020,4310,4310,4310,4310,0
|
|
20241122,091700,460020,4310,4310,4310,4310,10
|
|
20241122,091600,416920,4310,4310,4310,4310,0
|
|
20241122,091500,416920,4310,4310,4310,4310,0
|
|
20241122,091400,416920,4310,4310,4310,4310,0
|
|
20241122,091300,416920,4310,4310,4310,4310,0
|
|
20241122,091200,416920,4310,4300,4310,4300,2
|
|
20241122,091100,408310,4300,4300,4300,4300,25
|
|
20241122,091000,300810,4300,4300,4300,4300,5
|
|
20241122,090900,279310,4300,4300,4300,4300,9
|
|
20241122,090800,240610,4300,4300,4300,4300,0
|
|
20241122,090700,240610,4300,4300,4300,4300,0
|
|
20241122,090600,240610,4300,4300,4300,4300,0
|
|
20241122,090500,240610,4300,4300,4300,4300,10
|
|
20241122,090400,197610,4300,4300,4300,4300,0
|
|
20241122,090300,197610,4300,4300,4300,4300,8
|
|
20241122,090200,163210,4295,4295,4295,4295,20
|
|
20241122,090100,77310,4295,4295,4295,4295,10
|
|
20241122,090000,34360,4295,4295,4295,4295,8
|