574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,183100,777957700,3895,3895,3895,3895,15032
|
|
20241122,183000,777957700,3895,3895,3895,3895,0
|
|
20241122,182900,777957700,3895,3895,3895,3895,0
|
|
20241122,182800,777957700,3895,3895,3895,3895,0
|
|
20241122,182700,777957700,3895,3895,3895,3895,0
|
|
20241122,182600,777957700,3895,3895,3895,3895,0
|
|
20241122,182500,777957700,3895,3895,3895,3895,0
|
|
20241122,182400,777957700,3895,3895,3895,3895,0
|
|
20241122,182300,777957700,3895,3895,3895,3895,0
|
|
20241122,182200,777957700,3895,3895,3895,3895,0
|
|
20241122,182100,777957700,3895,3895,3895,3895,0
|
|
20241122,182000,777957700,3895,3895,3895,3895,0
|
|
20241122,181900,777957700,3895,3895,3895,3895,0
|
|
20241122,181800,777957700,3895,3895,3895,3895,0
|
|
20241122,181700,777957700,3895,3895,3895,3895,0
|
|
20241122,181600,777957700,3895,3895,3895,3895,0
|
|
20241122,181500,777957700,3895,3895,3895,3895,0
|
|
20241122,181400,777957700,3895,3895,3895,3895,0
|
|
20241122,181300,777957700,3895,3895,3895,3895,0
|
|
20241122,181200,777957700,3895,3895,3895,3895,0
|
|
20241122,181100,777957700,3895,3895,3895,3895,0
|
|
20241122,181000,777957700,3895,3895,3895,3895,0
|
|
20241122,180900,777957700,3895,3895,3895,3895,0
|
|
20241122,180800,777957700,3895,3895,3895,3895,0
|
|
20241122,180700,777957700,3895,3895,3895,3895,0
|
|
20241122,180600,777957700,3895,3895,3895,3895,0
|
|
20241122,180500,777957700,3895,3895,3895,3895,0
|
|
20241122,180400,777957700,3895,3895,3895,3895,0
|
|
20241122,180300,777957700,3895,3895,3895,3895,0
|
|
20241122,180200,777957700,3895,3895,3895,3895,0
|
|
20241122,180100,777957700,3895,3895,3895,3895,15032
|
|
20241122,180000,777957700,3895,3895,3895,3895,0
|
|
20241122,175900,777957700,3895,3895,3895,3895,0
|
|
20241122,175800,777957700,3895,3895,3895,3895,0
|
|
20241122,175700,777957700,3895,3895,3895,3895,0
|
|
20241122,175600,777957700,3895,3895,3895,3895,0
|
|
20241122,175500,777957700,3895,3895,3895,3895,0
|
|
20241122,175400,777957700,3895,3895,3895,3895,0
|
|
20241122,175300,777957700,3895,3895,3895,3895,0
|
|
20241122,175200,777957700,3895,3895,3895,3895,0
|
|
20241122,175100,777957700,3895,3895,3895,3895,0
|
|
20241122,175000,777957700,3895,3895,3895,3895,0
|
|
20241122,174900,777957700,3895,3895,3895,3895,0
|
|
20241122,174800,777957700,3895,3895,3895,3895,0
|
|
20241122,174700,777957700,3895,3895,3895,3895,0
|
|
20241122,174600,777957700,3895,3895,3895,3895,0
|
|
20241122,174500,777957700,3895,3895,3895,3895,0
|
|
20241122,174400,777957700,3895,3895,3895,3895,0
|
|
20241122,174300,777957700,3895,3895,3895,3895,0
|
|
20241122,174200,777957700,3895,3895,3895,3895,0
|
|
20241122,174100,777957700,3895,3895,3895,3895,0
|
|
20241122,174000,777957700,3895,3895,3895,3895,0
|
|
20241122,173900,777957700,3895,3895,3895,3895,0
|
|
20241122,173800,777957700,3895,3895,3895,3895,0
|
|
20241122,173700,777957700,3895,3895,3895,3895,0
|
|
20241122,173600,777957700,3895,3895,3895,3895,0
|
|
20241122,173500,777957700,3895,3895,3895,3895,0
|
|
20241122,173400,777957700,3895,3895,3895,3895,0
|
|
20241122,173300,777957700,3895,3895,3895,3895,0
|
|
20241122,173200,777957700,3895,3895,3895,3895,0
|
|
20241122,173100,777957700,3895,3895,3895,3895,15032
|
|
20241122,173000,777957700,3895,3895,3895,3895,0
|
|
20241122,172900,777957700,3895,3895,3895,3895,0
|
|
20241122,172800,777957700,3895,3895,3895,3895,0
|
|
20241122,172700,777957700,3895,3895,3895,3895,0
|
|
20241122,172600,777957700,3895,3895,3895,3895,0
|
|
20241122,172500,777957700,3895,3895,3895,3895,0
|
|
20241122,172400,777957700,3895,3895,3895,3895,0
|
|
20241122,172300,777957700,3895,3895,3895,3895,0
|
|
20241122,172200,777957700,3895,3895,3895,3895,0
|
|
20241122,172100,777957700,3895,3895,3895,3895,0
|
|
20241122,172000,777957700,3895,3895,3895,3895,0
|
|
20241122,171900,777957700,3895,3895,3895,3895,0
|
|
20241122,171800,777957700,3895,3895,3895,3895,0
|
|
20241122,171700,777957700,3895,3895,3895,3895,0
|
|
20241122,171600,777957700,3895,3895,3895,3895,0
|
|
20241122,171500,777957700,3895,3895,3895,3895,0
|
|
20241122,171400,777957700,3895,3895,3895,3895,0
|
|
20241122,171300,777957700,3895,3895,3895,3895,0
|
|
20241122,171200,777957700,3895,3895,3895,3895,0
|
|
20241122,171100,777957700,3895,3895,3895,3895,0
|
|
20241122,171000,777957700,3895,3895,3895,3895,0
|
|
20241122,170900,777957700,3895,3895,3895,3895,0
|
|
20241122,170800,777957700,3895,3895,3895,3895,0
|
|
20241122,170700,777957700,3895,3895,3895,3895,0
|
|
20241122,170600,777957700,3895,3895,3895,3895,0
|
|
20241122,170500,777957700,3895,3895,3895,3895,0
|
|
20241122,170400,777957700,3895,3895,3895,3895,0
|
|
20241122,170300,777957700,3895,3895,3895,3895,0
|
|
20241122,170200,777957700,3895,3895,3895,3895,0
|
|
20241122,170100,777957700,3895,3895,3895,3895,15032
|
|
20241122,170000,777957700,3895,3895,3895,3895,0
|
|
20241122,165900,777957700,3895,3895,3895,3895,0
|
|
20241122,165800,777957700,3895,3895,3895,3895,0
|
|
20241122,165700,777957700,3895,3895,3895,3895,0
|
|
20241122,165600,777957700,3895,3895,3895,3895,0
|
|
20241122,165500,777957700,3895,3895,3895,3895,0
|
|
20241122,165400,777957700,3895,3895,3895,3895,0
|
|
20241122,165300,777957700,3895,3895,3895,3895,0
|
|
20241122,165200,777957700,3895,3895,3895,3895,0
|
|
20241122,165100,777957700,3895,3895,3895,3895,0
|
|
20241122,165000,777957700,3895,3895,3895,3895,0
|
|
20241122,164900,777957700,3895,3895,3895,3895,0
|
|
20241122,164800,777957700,3895,3895,3895,3895,0
|
|
20241122,164700,777957700,3895,3895,3895,3895,0
|
|
20241122,164600,777957700,3895,3895,3895,3895,0
|
|
20241122,164500,777957700,3895,3895,3895,3895,0
|
|
20241122,164400,777957700,3895,3895,3895,3895,0
|
|
20241122,164300,777957700,3895,3895,3895,3895,0
|
|
20241122,164200,777957700,3895,3895,3895,3895,0
|
|
20241122,164100,777957700,3895,3895,3895,3895,0
|
|
20241122,164000,777957700,3895,3895,3895,3895,0
|
|
20241122,163900,777957700,3895,3895,3895,3895,0
|
|
20241122,163800,777957700,3895,3895,3895,3895,0
|
|
20241122,163700,777957700,3895,3895,3895,3895,0
|
|
20241122,163600,777957700,3895,3895,3895,3895,0
|
|
20241122,163500,777957700,3895,3895,3895,3895,0
|
|
20241122,163400,777957700,3895,3895,3895,3895,0
|
|
20241122,163300,777957700,3895,3895,3895,3895,0
|
|
20241122,163200,777957700,3895,3895,3895,3895,0
|
|
20241122,163100,777957700,3895,3895,3895,3895,15032
|
|
20241122,163000,777957700,3895,3895,3895,3895,0
|
|
20241122,162900,777957700,3895,3895,3895,3895,0
|
|
20241122,162800,777957700,3895,3895,3895,3895,0
|
|
20241122,162700,777957700,3895,3895,3895,3895,0
|
|
20241122,162600,777957700,3895,3895,3895,3895,0
|
|
20241122,162500,777957700,3895,3895,3895,3895,0
|
|
20241122,162400,777957700,3895,3895,3895,3895,0
|
|
20241122,162300,777957700,3895,3895,3895,3895,0
|
|
20241122,162200,777957700,3895,3895,3895,3895,0
|
|
20241122,162100,777957700,3895,3895,3895,3895,0
|
|
20241122,162000,777957700,3895,3895,3895,3895,0
|
|
20241122,161900,777957700,3895,3895,3895,3895,0
|
|
20241122,161800,777957700,3895,3895,3895,3895,0
|
|
20241122,161700,777957700,3895,3895,3895,3895,0
|
|
20241122,161600,777957700,3895,3895,3895,3895,0
|
|
20241122,161500,777957700,3895,3895,3895,3895,0
|
|
20241122,161400,777957700,3895,3895,3895,3895,0
|
|
20241122,161300,777957700,3895,3895,3895,3895,0
|
|
20241122,161200,777957700,3895,3895,3895,3895,0
|
|
20241122,161100,777957700,3895,3895,3895,3895,0
|
|
20241122,161000,777957700,3895,3895,3895,3895,0
|
|
20241122,160900,777957700,3895,3895,3895,3895,0
|
|
20241122,160800,777957700,3895,3895,3895,3895,0
|
|
20241122,160700,777957700,3895,3895,3895,3895,0
|
|
20241122,160600,777957700,3895,3895,3895,3895,0
|
|
20241122,160500,777957700,3895,3895,3895,3895,0
|
|
20241122,160400,777957700,3895,3895,3895,3895,0
|
|
20241122,160300,777957700,3895,3895,3895,3895,0
|
|
20241122,160200,777957700,3895,3895,3895,3895,0
|
|
20241122,160100,777957700,3895,3895,3895,3895,15032
|
|
20241122,160000,777957700,3895,3895,3895,3895,0
|
|
20241122,155900,777957700,3895,3895,3895,3895,0
|
|
20241122,155800,777957700,3895,3895,3895,3895,0
|
|
20241122,155700,777957700,3895,3895,3895,3895,0
|
|
20241122,155600,777957700,3895,3895,3895,3895,0
|
|
20241122,155500,777957700,3895,3895,3895,3895,0
|
|
20241122,155400,777957700,3895,3895,3895,3895,0
|
|
20241122,155300,777957700,3895,3895,3895,3895,0
|
|
20241122,155200,777957700,3895,3895,3895,3895,0
|
|
20241122,155100,777957700,3895,3895,3895,3895,0
|
|
20241122,155000,777957700,3895,3895,3895,3895,0
|
|
20241122,154900,777957700,3895,3895,3895,3895,0
|
|
20241122,154800,777957700,3895,3895,3895,3895,0
|
|
20241122,154700,777957700,3895,3895,3895,3895,0
|
|
20241122,154600,777957700,3895,3895,3895,3895,0
|
|
20241122,154500,777957700,3895,3895,3895,3895,0
|
|
20241122,154400,777957700,3895,3895,3895,3895,0
|
|
20241122,154300,777957700,3895,3895,3895,3895,0
|
|
20241122,154200,777957700,3895,3895,3895,3895,0
|
|
20241122,154100,777957700,3895,3895,3895,3895,0
|
|
20241122,154000,777957700,3895,3895,3895,3895,0
|
|
20241122,153900,777957700,3895,3895,3895,3895,0
|
|
20241122,153800,777957700,3895,3895,3895,3895,0
|
|
20241122,153700,777957700,3895,3895,3895,3895,0
|
|
20241122,153600,777957700,3895,3895,3895,3895,0
|
|
20241122,153500,777957700,3895,3895,3895,3895,0
|
|
20241122,153400,777957700,3895,3895,3895,3895,0
|
|
20241122,153300,777957700,3895,3895,3895,3895,0
|
|
20241122,153200,777957700,3895,3895,3895,3895,0
|
|
20241122,153100,777957700,3895,3895,3895,3895,15032
|
|
20241122,153000,777957700,3895,3895,3895,3895,15032
|
|
20241122,152900,719408060,3895,3895,3895,3895,0
|
|
20241122,152800,719408060,3895,3895,3895,3895,0
|
|
20241122,152700,719408060,3895,3895,3895,3895,0
|
|
20241122,152600,719408060,3895,3895,3895,3895,0
|
|
20241122,152500,719408060,3895,3895,3895,3895,0
|
|
20241122,152400,719408060,3895,3895,3895,3895,0
|
|
20241122,152300,719408060,3895,3895,3895,3895,0
|
|
20241122,152200,719408060,3895,3895,3895,3895,0
|
|
20241122,152100,719408060,3895,3895,3895,3895,0
|
|
20241122,152000,719408060,3895,3895,3895,3895,0
|
|
20241122,151900,719408060,3895,3880,3895,3840,2955
|
|
20241122,151800,707923465,3880,3840,3880,3840,2303
|
|
20241122,151700,699002005,3875,3840,3875,3840,1111
|
|
20241122,151600,694702295,3870,3850,3870,3840,449
|
|
20241122,151500,692973740,3870,3865,3870,3850,21
|
|
20241122,151400,692892495,3850,3870,3870,3850,55
|
|
20241122,151300,692680545,3850,3865,3870,3850,15
|
|
20241122,151200,692622605,3870,3850,3870,3850,11
|
|
20241122,151100,692580055,3870,3865,3870,3850,21
|
|
20241122,151000,692498810,3850,3850,3870,3850,15
|
|
20241122,150900,692440860,3850,3850,3870,3850,242
|
|
20241122,150800,691504490,3850,3870,3870,3850,43
|
|
20241122,150700,691338120,3870,3855,3870,3855,11
|
|
20241122,150600,691295625,3870,3870,3870,3855,53
|
|
20241122,150500,691090550,3855,3855,3855,3855,3
|
|
20241122,150400,691078985,3870,3870,3870,3850,25
|
|
20241122,150300,690982280,3850,3850,3870,3850,145
|
|
20241122,150200,690423840,3870,3850,3870,3850,11
|
|
20241122,150100,690381290,3870,3870,3870,3850,19
|
|
20241122,150000,690307780,3870,3850,3870,3850,15
|
|
20241122,145900,690249835,3870,3865,3870,3850,162
|
|
20241122,145800,689625540,3870,3865,3870,3850,33
|
|
20241122,145700,689497900,3870,3850,3870,3850,33
|
|
20241122,145600,689370250,3870,3865,3870,3850,22
|
|
20241122,145500,689285155,3870,3870,3870,3850,21
|
|
20241122,145400,689203905,3850,3865,3870,3850,174
|
|
20241122,145300,688533410,3870,3870,3870,3850,33
|
|
20241122,145200,688405760,3850,3850,3870,3850,25
|
|
20241122,145100,688309120,3850,3850,3870,3850,1512
|
|
20241122,145000,682487720,3870,3845,3870,3845,164
|
|
20241122,144900,681856445,3870,3870,3870,3870,0
|
|
20241122,144800,681856445,3870,3845,3870,3845,23
|
|
20241122,144700,681767520,3870,3845,3870,3845,14
|
|
20241122,144600,681713440,3870,3865,3870,3865,220
|
|
20241122,144500,680863045,3870,3845,3870,3845,12
|
|
20241122,144400,680816660,3870,3865,3870,3835,25
|
|
20241122,144300,680720115,3870,3835,3870,3830,523
|
|
20241122,144200,678710730,3870,3835,3870,3835,23
|
|
20241122,144100,678621850,3870,3865,3870,3835,32
|
|
20241122,144000,678498095,3870,3865,3870,3835,57
|
|
20241122,143900,678277680,3870,3850,3870,3850,1400
|
|
20241122,143800,672886510,3850,3830,3850,3830,23
|
|
20241122,143700,672798020,3850,3845,3850,3825,2243
|
|
20241122,143600,664173555,3825,3845,3850,3825,3241
|
|
20241122,143500,651711730,3850,3825,3850,3825,2026
|
|
20241122,143400,643924390,3825,3825,3850,3825,1284
|
|
20241122,143300,638987335,3825,3845,3850,3825,511
|
|
20241122,143200,637022280,3850,3825,3850,3825,34
|
|
20241122,143100,636891580,3845,3820,3845,3820,72
|
|
20241122,143000,636614795,3850,3820,3850,3820,11
|
|
20241122,142900,636572475,3850,3850,3850,3845,110
|
|
20241122,142800,636148980,3850,3820,3850,3820,24
|
|
20241122,142700,636056700,3850,3825,3850,3820,463
|
|
20241122,142600,634276430,3850,3830,3850,3830,930
|
|
20241122,142500,630708885,3845,3850,3850,3830,815
|
|
20241122,142400,627573765,3860,3850,3860,3850,910
|
|
20241122,142300,624064295,3830,3835,3865,3830,567
|
|
20241122,142200,621883295,3840,3835,3865,3835,21
|
|
20241122,142100,621802415,3865,3855,3865,3835,22
|
|
20241122,142000,621717455,3835,3835,3835,3835,3
|
|
20241122,141900,621705950,3835,3860,3865,3835,22
|
|
20241122,141800,621620985,3835,3835,3835,3835,2
|
|
20241122,141700,621613315,3835,3835,3870,3835,12
|
|
20241122,141600,621567035,3835,3835,3835,3835,1
|
|
20241122,141500,621563200,3855,3835,3860,3835,34
|
|
20241122,141400,621432170,3860,3835,3860,3835,11
|
|
20241122,141300,621389745,3835,3860,3865,3835,11
|
|
20241122,141200,621347270,3870,3840,3870,3835,734
|
|
20241122,141100,618524815,3875,3845,3875,3845,260
|
|
20241122,141000,617523160,3850,3835,3850,3815,18373
|
|
20241122,140900,547306175,3850,3845,3850,3835,34
|
|
20241122,140800,547175340,3835,3850,3850,3835,112
|
|
20241122,140700,546744170,3835,3845,3850,3835,15
|
|
20241122,140600,546686505,3835,3835,3850,3835,12
|
|
20241122,140500,546640340,3835,3835,3835,3835,3
|
|
20241122,140400,546628835,3850,3850,3850,3845,200
|
|
20241122,140300,545858840,3835,3845,3850,3835,171
|
|
20241122,140200,545201345,3845,3835,3845,3835,12
|
|
20241122,140100,545155225,3850,3845,3850,3835,665
|
|
20241122,140000,542598280,3850,3845,3850,3835,1023
|
|
20241122,135900,538664815,3840,3835,3850,3835,307
|
|
20241122,135800,537484370,3835,3845,3850,3835,594
|
|
20241122,135700,535200280,3835,3835,3850,3835,188
|
|
20241122,135600,534476740,3855,3850,3855,3840,30
|
|
20241122,135500,534361160,3835,3845,3850,3835,376
|
|
20241122,135400,532915400,3855,3845,3855,3845,103
|
|
20241122,135300,532518365,3880,3850,3880,3840,272
|
|
20241122,135200,531465885,3845,3880,3880,3840,22
|
|
20241122,135100,531380605,3880,3870,3880,3870,20
|
|
20241122,135000,531303080,3840,3870,3875,3840,24
|
|
20241122,134900,531210245,3875,3840,3875,3840,182
|
|
20241122,134800,530505870,3875,3840,3875,3840,32
|
|
20241122,134700,530381975,3875,3840,3875,3840,11
|
|
20241122,134600,530339390,3875,3875,3875,3875,100
|
|
20241122,134500,529951890,3880,3840,3880,3840,303
|
|
20241122,134400,528779180,3870,3840,3870,3840,1203
|
|
20241122,134300,524136030,3855,3855,3855,3855,100
|
|
20241122,134200,523750530,3840,3855,3855,3840,12
|
|
20241122,134100,523704300,3855,3855,3855,3855,0
|
|
20241122,134000,523704300,3855,3865,3865,3840,311
|
|
20241122,133900,522503340,3835,3855,3870,3825,10802
|
|
20241122,133800,480816040,3855,3855,3855,3855,0
|
|
20241122,133700,480816040,3855,3860,3860,3815,9171
|
|
20241122,133600,445760725,3830,3825,3860,3825,1147
|
|
20241122,133500,441344385,3860,3850,3860,3825,4521
|
|
20241122,133400,423915100,3855,3825,3855,3815,4301
|
|
20241122,133300,407426245,3825,3830,3855,3815,8861
|
|
20241122,133200,373517135,3860,3860,3860,3830,2501
|
|
20241122,133100,363863310,3860,3860,3860,3860,0
|
|
20241122,133000,363863310,3860,3860,3860,3830,111
|
|
20241122,132900,363434885,3860,3855,3860,3820,1891
|
|
20241122,132800,356149785,3860,3820,3860,3820,1335
|
|
20241122,132700,351009420,3850,3850,3850,3845,220
|
|
20241122,132600,350162995,3815,3850,3850,3815,101
|
|
20241122,132500,349774180,3850,3840,3855,3815,581
|
|
20241122,132400,347540315,3840,3815,3840,3810,3415
|
|
20241122,132300,334517995,3815,3855,3860,3815,711
|
|
20241122,132200,331777040,3855,3860,3860,3855,940
|
|
20241122,132100,328152340,3850,3815,3850,3800,4000
|
|
20241122,132000,312913620,3860,3855,3860,3855,100
|
|
20241122,131900,312528080,3860,3860,3860,3860,0
|
|
20241122,131800,312528080,3860,3855,3860,3815,280
|
|
20241122,131700,311454245,3860,3850,3860,3850,890
|
|
20241122,131600,308023475,3855,3825,3860,3825,1170
|
|
20241122,131500,303529080,3800,3825,3825,3800,8000
|
|
20241122,131400,273090860,3860,3855,3860,3855,100
|
|
20241122,131300,272705315,3860,3860,3860,3860,0
|
|
20241122,131200,272705315,3860,3850,3860,3850,270
|
|
20241122,131100,271665745,3850,3860,3860,3850,15
|
|
20241122,131000,271607895,3860,3860,3860,3860,14
|
|
20241122,130900,271553855,3860,3850,3860,3850,110
|
|
20241122,130800,271130335,3860,3860,3860,3860,100
|
|
20241122,130700,270744335,3860,3860,3860,3860,10
|
|
20241122,130600,270705735,3860,3855,3860,3855,115
|
|
20241122,130500,270262390,3855,3850,3855,3850,193
|
|
20241122,130400,269518680,3850,3845,3850,3845,310
|
|
20241122,130300,268326680,3820,3845,3845,3820,306
|
|
20241122,130200,267157610,3845,3845,3845,3845,0
|
|
20241122,130100,267157610,3845,3845,3845,3845,0
|
|
20241122,130000,267157610,3845,3845,3845,3845,100
|
|
20241122,125900,266773110,3845,3840,3845,3840,784
|
|
20241122,125800,263762050,3845,3845,3845,3845,0
|
|
20241122,125700,263762050,3845,3845,3845,3845,0
|
|
20241122,125600,263762050,3845,3840,3845,3840,563
|
|
20241122,125500,261599355,3840,3840,3840,3840,701
|
|
20241122,125400,258907515,3840,3840,3840,3840,1000
|
|
20241122,125300,255067515,3840,3840,3840,3840,0
|
|
20241122,125200,255067515,3840,3840,3840,3840,300
|
|
20241122,125100,253915515,3840,3840,3840,3840,0
|
|
20241122,125000,253915515,3840,3840,3840,3840,0
|
|
20241122,124900,253915515,3840,3840,3840,3840,0
|
|
20241122,124800,253915515,3840,3840,3840,3840,0
|
|
20241122,124700,253915515,3840,3840,3840,3840,0
|
|
20241122,124600,253915515,3840,3840,3840,3840,100
|
|
20241122,124500,253531515,3840,3840,3840,3840,3
|
|
20241122,124400,253519995,3840,3840,3840,3840,0
|
|
20241122,124300,253519995,3840,3835,3840,3835,500
|
|
20241122,124200,251602345,3835,3835,3835,3835,1081
|
|
20241122,124100,247456710,3835,3835,3835,3835,0
|
|
20241122,124000,247456710,3835,3835,3835,3835,86
|
|
20241122,123900,247126900,3835,3835,3835,3835,0
|
|
20241122,123800,247126900,3835,3835,3835,3835,100
|
|
20241122,123700,246743400,3835,3835,3835,3835,0
|
|
20241122,123600,246743400,3835,3835,3835,3835,100
|
|
20241122,123500,246359900,3835,3835,3835,3835,0
|
|
20241122,123400,246359900,3835,3835,3835,3835,0
|
|
20241122,123300,246359900,3835,3835,3835,3835,0
|
|
20241122,123200,246359900,3835,3835,3835,3835,0
|
|
20241122,123100,246359900,3835,3810,3835,3810,190
|
|
20241122,123000,245635750,3835,3835,3835,3835,0
|
|
20241122,122900,245635750,3835,3835,3835,3835,0
|
|
20241122,122800,245635750,3835,3835,3835,3835,1
|
|
20241122,122700,245631915,3835,3835,3835,3835,100
|
|
20241122,122600,245248415,3835,3835,3835,3835,0
|
|
20241122,122500,245248415,3835,3835,3835,3835,0
|
|
20241122,122400,245248415,3835,3835,3835,3835,181
|
|
20241122,122300,244554280,3810,3810,3810,3810,0
|
|
20241122,122200,244554280,3810,3810,3810,3810,0
|
|
20241122,122100,244554280,3810,3810,3810,3810,0
|
|
20241122,122000,244554280,3810,3820,3820,3810,1933
|
|
20241122,121900,237185235,3835,3835,3835,3835,1
|
|
20241122,121800,237181400,3820,3830,3830,3820,177
|
|
20241122,121700,236504955,3835,3835,3835,3835,0
|
|
20241122,121600,236504955,3835,3835,3835,3835,0
|
|
20241122,121500,236504955,3835,3835,3835,3835,0
|
|
20241122,121400,236504955,3835,3835,3835,3835,0
|
|
20241122,121300,236504955,3835,3835,3835,3835,47
|
|
20241122,121200,236324710,3835,3835,3835,3835,0
|
|
20241122,121100,236324710,3835,3835,3835,3835,0
|
|
20241122,121000,236324710,3835,3835,3835,3835,0
|
|
20241122,120900,236324710,3835,3835,3835,3835,0
|
|
20241122,120800,236324710,3835,3835,3835,3835,0
|
|
20241122,120700,236324710,3835,3835,3835,3835,0
|
|
20241122,120600,236324710,3835,3840,3840,3835,186
|
|
20241122,120500,235611390,3840,3840,3840,3840,0
|
|
20241122,120400,235611390,3840,3840,3840,3840,0
|
|
20241122,120300,235611390,3840,3840,3840,3840,0
|
|
20241122,120200,235611390,3840,3840,3840,3840,10
|
|
20241122,120100,235572990,3850,3850,3850,3850,0
|
|
20241122,120000,235572990,3850,3850,3850,3850,0
|
|
20241122,115900,235572990,3850,3850,3850,3850,0
|
|
20241122,115800,235572990,3850,3850,3850,3850,3
|
|
20241122,115700,235561440,3850,3850,3850,3850,70
|
|
20241122,115600,235291940,3850,3850,3850,3850,0
|
|
20241122,115500,235291940,3850,3850,3850,3850,0
|
|
20241122,115400,235291940,3850,3850,3850,3850,0
|
|
20241122,115300,235291940,3850,3850,3850,3850,0
|
|
20241122,115200,235291940,3850,3850,3850,3850,25
|
|
20241122,115100,235195690,3850,3850,3850,3850,0
|
|
20241122,115000,235195690,3850,3850,3850,3850,0
|
|
20241122,114900,235195690,3850,3850,3850,3850,0
|
|
20241122,114800,235195690,3850,3850,3850,3850,0
|
|
20241122,114700,235195690,3850,3850,3850,3850,0
|
|
20241122,114600,235195690,3850,3850,3850,3850,0
|
|
20241122,114500,235195690,3850,3850,3850,3850,0
|
|
20241122,114400,235195690,3850,3850,3850,3850,0
|
|
20241122,114300,235195690,3850,3850,3850,3850,0
|
|
20241122,114200,235195690,3850,3850,3850,3850,0
|
|
20241122,114100,235195690,3850,3850,3850,3850,1
|
|
20241122,114000,235191840,3840,3840,3840,3840,0
|
|
20241122,113900,235191840,3840,3840,3840,3840,0
|
|
20241122,113800,235191840,3840,3840,3840,3840,18
|
|
20241122,113700,235122720,3845,3845,3845,3845,0
|
|
20241122,113600,235122720,3845,3845,3845,3845,0
|
|
20241122,113500,235122720,3845,3845,3845,3845,0
|
|
20241122,113400,235122720,3845,3845,3845,3845,0
|
|
20241122,113300,235122720,3845,3845,3845,3845,0
|
|
20241122,113200,235122720,3845,3845,3845,3845,0
|
|
20241122,113100,235122720,3845,3845,3845,3845,21
|
|
20241122,113000,235041975,3850,3850,3850,3850,0
|
|
20241122,112900,235041975,3850,3850,3850,3850,0
|
|
20241122,112800,235041975,3850,3850,3850,3850,0
|
|
20241122,112700,235041975,3850,3850,3850,3850,0
|
|
20241122,112600,235041975,3850,3850,3850,3850,6
|
|
20241122,112500,235018875,3850,3850,3850,3850,0
|
|
20241122,112400,235018875,3850,3850,3850,3850,0
|
|
20241122,112300,235018875,3850,3850,3850,3850,0
|
|
20241122,112200,235018875,3850,3850,3850,3850,0
|
|
20241122,112100,235018875,3850,3850,3850,3850,0
|
|
20241122,112000,235018875,3850,3850,3850,3850,0
|
|
20241122,111900,235018875,3850,3850,3850,3850,0
|
|
20241122,111800,235018875,3850,3850,3850,3850,0
|
|
20241122,111700,235018875,3850,3850,3850,3850,0
|
|
20241122,111600,235018875,3850,3850,3850,3850,260
|
|
20241122,111500,234017875,3850,3850,3850,3850,0
|
|
20241122,111400,234017875,3850,3850,3850,3850,0
|
|
20241122,111300,234017875,3850,3850,3850,3850,53
|
|
20241122,111200,233813825,3850,3850,3850,3850,1
|
|
20241122,111100,233809975,3845,3845,3845,3845,0
|
|
20241122,111000,233809975,3845,3845,3845,3845,0
|
|
20241122,110900,233809975,3845,3845,3845,3845,0
|
|
20241122,110800,233809975,3845,3845,3845,3845,0
|
|
20241122,110700,233809975,3845,3845,3845,3845,0
|
|
20241122,110600,233809975,3845,3845,3845,3845,19
|
|
20241122,110500,233736920,3820,3845,3845,3820,339
|
|
20241122,110400,232438100,3850,3850,3850,3850,0
|
|
20241122,110300,232438100,3850,3850,3850,3850,1
|
|
20241122,110200,232434250,3845,3845,3845,3845,18
|
|
20241122,110100,232365040,3830,3830,3830,3830,0
|
|
20241122,110000,232365040,3830,3830,3830,3830,0
|
|
20241122,105900,232365040,3830,3830,3830,3830,0
|
|
20241122,105800,232365040,3830,3830,3830,3830,0
|
|
20241122,105700,232365040,3830,3830,3830,3830,0
|
|
20241122,105600,232365040,3830,3830,3830,3830,0
|
|
20241122,105500,232365040,3830,3830,3830,3830,0
|
|
20241122,105400,232365040,3830,3850,3850,3830,830
|
|
20241122,105300,229171155,3850,3850,3850,3850,0
|
|
20241122,105200,229171155,3850,3860,3860,3850,50
|
|
20241122,105100,228978385,3860,3860,3860,3860,0
|
|
20241122,105000,228978385,3860,3865,3865,3860,35
|
|
20241122,104900,228843195,3865,3865,3865,3865,28
|
|
20241122,104800,228734975,3870,3870,3870,3870,0
|
|
20241122,104700,228734975,3870,3870,3870,3870,0
|
|
20241122,104600,228734975,3870,3870,3870,3870,5
|
|
20241122,104500,228715625,3870,3870,3870,3870,0
|
|
20241122,104400,228715625,3870,3880,3880,3870,406
|
|
20241122,104300,227140615,3880,3870,3880,3870,142
|
|
20241122,104200,226590355,3870,3870,3870,3870,390
|
|
20241122,104100,225081055,3870,3870,3870,3870,98
|
|
20241122,104000,224701795,3870,3870,3870,3870,0
|
|
20241122,103900,224701795,3870,3865,3870,3865,3100
|
|
20241122,103800,212708295,3865,3865,3865,3865,0
|
|
20241122,103700,212708295,3865,3865,3865,3865,0
|
|
20241122,103600,212708295,3865,3865,3865,3865,0
|
|
20241122,103500,212708295,3865,3865,3865,3865,15
|
|
20241122,103400,212650320,3865,3865,3865,3865,10
|
|
20241122,103300,212611670,3865,3865,3870,3865,196
|
|
20241122,103200,211854080,3865,3860,3865,3860,218
|
|
20241122,103100,211012100,3865,3865,3865,3865,5
|
|
20241122,103000,210992775,3865,3865,3865,3865,0
|
|
20241122,102900,210992775,3865,3865,3865,3865,27
|
|
20241122,102800,210888420,3865,3865,3865,3865,19
|
|
20241122,102700,210814985,3865,3865,3865,3865,5
|
|
20241122,102600,210795660,3865,3865,3865,3865,0
|
|
20241122,102500,210795660,3865,3865,3865,3865,0
|
|
20241122,102400,210795660,3865,3865,3865,3865,0
|
|
20241122,102300,210795660,3865,3865,3865,3865,150
|
|
20241122,102200,210215910,3865,3870,3870,3865,248
|
|
20241122,102100,209257340,3865,3865,3865,3865,142
|
|
20241122,102000,208708510,3865,3865,3865,3865,58
|
|
20241122,101900,208484340,3865,3865,3865,3865,107
|
|
20241122,101800,208070785,3865,3865,3865,3865,210
|
|
20241122,101700,207259135,3865,3865,3865,3865,18
|
|
20241122,101600,207189565,3865,3870,3870,3865,11
|
|
20241122,101500,207147000,3860,3855,3860,3855,514
|
|
20241122,101400,205163925,3855,3855,3855,3855,0
|
|
20241122,101300,205163925,3855,3855,3855,3855,0
|
|
20241122,101200,205163925,3855,3855,3855,3855,0
|
|
20241122,101100,205163925,3855,3855,3855,3855,10
|
|
20241122,101000,205125375,3855,3855,3855,3855,10
|
|
20241122,100900,205086825,3855,3855,3855,3855,0
|
|
20241122,100800,205086825,3855,3855,3855,3850,79
|
|
20241122,100700,204782620,3855,3855,3855,3855,10
|
|
20241122,100600,204744070,3850,3850,3850,3850,0
|
|
20241122,100500,204744070,3850,3850,3850,3850,0
|
|
20241122,100400,204744070,3850,3850,3850,3850,0
|
|
20241122,100300,204744070,3850,3850,3850,3850,20
|
|
20241122,100200,204667070,3855,3855,3855,3855,1
|
|
20241122,100100,204663215,3855,3855,3855,3855,50
|
|
20241122,100000,204470465,3855,3855,3855,3855,10
|
|
20241122,095900,204431915,3855,3850,3855,3850,46
|
|
20241122,095800,204254765,3855,3850,3855,3845,46
|
|
20241122,095700,204077705,3855,3845,3855,3845,28
|
|
20241122,095600,203969945,3850,3850,3850,3850,18
|
|
20241122,095500,203900645,3855,3855,3855,3855,10
|
|
20241122,095400,203862095,3850,3840,3855,3835,200
|
|
20241122,095300,203094085,3855,3845,3855,3840,200
|
|
20241122,095200,202324395,3840,3850,3855,3840,97
|
|
20241122,095100,201951345,3855,3860,3860,3855,42
|
|
20241122,095000,201789315,3860,3860,3860,3860,0
|
|
20241122,094900,201789315,3860,3860,3860,3860,0
|
|
20241122,094800,201789315,3860,3860,3860,3860,0
|
|
20241122,094700,201789315,3860,3860,3860,3860,0
|
|
20241122,094600,201789315,3860,3860,3860,3860,0
|
|
20241122,094500,201789315,3860,3860,3860,3860,0
|
|
20241122,094400,201789315,3860,3860,3860,3860,0
|
|
20241122,094300,201789315,3860,3860,3860,3860,0
|
|
20241122,094200,201789315,3860,3860,3860,3860,0
|
|
20241122,094100,201789315,3860,3860,3860,3860,0
|
|
20241122,094000,201789315,3860,3830,3860,3830,4485
|
|
20241122,093900,184557205,3835,3835,3835,3810,5119
|
|
20241122,093800,165030560,3855,3850,3855,3850,164
|
|
20241122,093700,164399155,3850,3850,3850,3850,37
|
|
20241122,093600,164256705,3850,3850,3850,3850,0
|
|
20241122,093500,164256705,3850,3850,3850,3850,1
|
|
20241122,093400,164252855,3850,3850,3850,3850,130
|
|
20241122,093300,163752355,3850,3850,3850,3850,0
|
|
20241122,093200,163752355,3850,3850,3850,3850,2
|
|
20241122,093100,163744655,3850,3840,3850,3840,12
|
|
20241122,093000,163698465,3825,3855,3855,3800,15003
|
|
20241122,092900,106616375,3850,3850,3850,3850,10
|
|
20241122,092800,106577875,3835,3850,3850,3835,55
|
|
20241122,092700,106366935,3855,3855,3855,3855,0
|
|
20241122,092600,106366935,3855,3845,3855,3845,2010
|
|
20241122,092500,98629120,3845,3835,3845,3835,13
|
|
20241122,092400,98579165,3845,3840,3845,3840,20
|
|
20241122,092300,98502355,3835,3835,3835,3835,0
|
|
20241122,092200,98502355,3835,3840,3840,3835,11
|
|
20241122,092100,98460140,3850,3850,3850,3850,0
|
|
20241122,092000,98460140,3850,3840,3850,3840,38
|
|
20241122,091900,98313855,3845,3845,3845,3845,5
|
|
20241122,091800,98294630,3855,3850,3855,3850,10
|
|
20241122,091700,98256110,3835,3855,3855,3835,16
|
|
20241122,091600,98194550,3830,3830,3865,3830,88
|
|
20241122,091500,97856735,3890,3850,3890,3850,200
|
|
20241122,091400,97083885,3800,3820,3820,3800,24000
|
|
20241122,091300,5862510,3855,3850,3855,3850,500
|
|
20241122,091200,3935260,3855,3855,3855,3855,0
|
|
20241122,091100,3935260,3855,3845,3855,3845,500
|
|
20241122,091000,2008575,3815,3815,3815,3815,0
|
|
20241122,090900,2008575,3815,3815,3815,3815,0
|
|
20241122,090800,2008575,3815,3815,3815,3815,0
|
|
20241122,090700,2008575,3815,3815,3815,3815,0
|
|
20241122,090600,2008575,3815,3815,3815,3815,0
|
|
20241122,090500,2008575,3815,3815,3815,3815,0
|
|
20241122,090400,2008575,3815,3815,3815,3815,0
|
|
20241122,090300,2008575,3815,3815,3815,3815,139
|
|
20241122,090200,1478290,3815,3815,3815,3815,0
|
|
20241122,090100,1478290,3815,3815,3815,3815,0
|
|
20241122,090000,1478290,3815,3850,3850,3815,385
|