580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,183700,38946850,3140,3140,3140,3140,50
|
|
20241128,183600,38946850,3140,3140,3140,3140,0
|
|
20241128,183500,38946850,3140,3140,3140,3140,0
|
|
20241128,183400,38946850,3140,3140,3140,3140,0
|
|
20241128,183300,38946850,3140,3140,3140,3140,0
|
|
20241128,183200,38946850,3140,3140,3140,3140,0
|
|
20241128,183100,38946850,3140,3140,3140,3140,0
|
|
20241128,183000,38946850,3140,3140,3140,3140,0
|
|
20241128,182900,38946850,3140,3140,3140,3140,0
|
|
20241128,182800,38946850,3140,3140,3140,3140,0
|
|
20241128,182700,38946850,3140,3140,3140,3140,0
|
|
20241128,182600,38946850,3140,3140,3140,3140,0
|
|
20241128,182500,38946850,3140,3140,3140,3140,0
|
|
20241128,182400,38946850,3140,3140,3140,3140,0
|
|
20241128,182300,38946850,3140,3140,3140,3140,0
|
|
20241128,182200,38946850,3140,3140,3140,3140,0
|
|
20241128,182100,38946850,3140,3140,3140,3140,0
|
|
20241128,182000,38946850,3140,3140,3140,3140,0
|
|
20241128,181900,38946850,3140,3140,3140,3140,0
|
|
20241128,181800,38946850,3140,3140,3140,3140,0
|
|
20241128,181700,38946850,3140,3140,3140,3140,0
|
|
20241128,181600,38946850,3140,3140,3140,3140,0
|
|
20241128,181500,38946850,3140,3140,3140,3140,0
|
|
20241128,181400,38946850,3140,3140,3140,3140,0
|
|
20241128,181300,38946850,3140,3140,3140,3140,0
|
|
20241128,181200,38946850,3140,3140,3140,3140,0
|
|
20241128,181100,38946850,3140,3140,3140,3140,0
|
|
20241128,181000,38946850,3140,3140,3140,3140,0
|
|
20241128,180900,38946850,3140,3140,3140,3140,0
|
|
20241128,180800,38946850,3140,3140,3140,3140,0
|
|
20241128,180700,38946850,3140,3140,3140,3140,50
|
|
20241128,180600,38946850,3140,3140,3140,3140,0
|
|
20241128,180500,38946850,3140,3140,3140,3140,0
|
|
20241128,180400,38946850,3140,3140,3140,3140,0
|
|
20241128,180300,38946850,3140,3140,3140,3140,0
|
|
20241128,180200,38946850,3140,3140,3140,3140,0
|
|
20241128,180100,38946850,3140,3140,3140,3140,0
|
|
20241128,180000,38946850,3140,3140,3140,3140,0
|
|
20241128,175900,38946850,3140,3140,3140,3140,0
|
|
20241128,175800,38946850,3140,3140,3140,3140,0
|
|
20241128,175700,38946850,3140,3140,3140,3140,0
|
|
20241128,175600,38946850,3140,3140,3140,3140,0
|
|
20241128,175500,38946850,3140,3140,3140,3140,0
|
|
20241128,175400,38946850,3140,3140,3140,3140,0
|
|
20241128,175300,38946850,3140,3140,3140,3140,0
|
|
20241128,175200,38946850,3140,3140,3140,3140,0
|
|
20241128,175100,38946850,3140,3140,3140,3140,0
|
|
20241128,175000,38946850,3140,3140,3140,3140,0
|
|
20241128,174900,38946850,3140,3140,3140,3140,0
|
|
20241128,174800,38946850,3140,3140,3140,3140,0
|
|
20241128,174700,38946850,3140,3140,3140,3140,0
|
|
20241128,174600,38946850,3140,3140,3140,3140,0
|
|
20241128,174500,38946850,3140,3140,3140,3140,0
|
|
20241128,174400,38946850,3140,3140,3140,3140,0
|
|
20241128,174300,38946850,3140,3140,3140,3140,0
|
|
20241128,174200,38946850,3140,3140,3140,3140,0
|
|
20241128,174100,38946850,3140,3140,3140,3140,0
|
|
20241128,174000,38946850,3140,3140,3140,3140,0
|
|
20241128,173900,38946850,3140,3140,3140,3140,0
|
|
20241128,173800,38946850,3140,3140,3140,3140,0
|
|
20241128,173700,38946850,3140,3140,3140,3140,50
|
|
20241128,173600,38946850,3140,3140,3140,3140,0
|
|
20241128,173500,38946850,3140,3140,3140,3140,0
|
|
20241128,173400,38946850,3140,3140,3140,3140,0
|
|
20241128,173300,38946850,3140,3140,3140,3140,0
|
|
20241128,173200,38946850,3140,3140,3140,3140,0
|
|
20241128,173100,38946850,3140,3140,3140,3140,0
|
|
20241128,173000,38946850,3140,3140,3140,3140,0
|
|
20241128,172900,38946850,3140,3140,3140,3140,0
|
|
20241128,172800,38946850,3140,3140,3140,3140,0
|
|
20241128,172700,38946850,3140,3140,3140,3140,0
|
|
20241128,172600,38946850,3140,3140,3140,3140,0
|
|
20241128,172500,38946850,3140,3140,3140,3140,0
|
|
20241128,172400,38946850,3140,3140,3140,3140,0
|
|
20241128,172300,38946850,3140,3140,3140,3140,0
|
|
20241128,172200,38946850,3140,3140,3140,3140,0
|
|
20241128,172100,38946850,3140,3140,3140,3140,0
|
|
20241128,172000,38946850,3140,3140,3140,3140,0
|
|
20241128,171900,38946850,3140,3140,3140,3140,0
|
|
20241128,171800,38946850,3140,3140,3140,3140,0
|
|
20241128,171700,38946850,3140,3140,3140,3140,0
|
|
20241128,171600,38946850,3140,3140,3140,3140,0
|
|
20241128,171500,38946850,3140,3140,3140,3140,0
|
|
20241128,171400,38946850,3140,3140,3140,3140,0
|
|
20241128,171300,38946850,3140,3140,3140,3140,0
|
|
20241128,171200,38946850,3140,3140,3140,3140,0
|
|
20241128,171100,38946850,3140,3140,3140,3140,0
|
|
20241128,171000,38946850,3140,3140,3140,3140,0
|
|
20241128,170900,38946850,3140,3140,3140,3140,0
|
|
20241128,170800,38946850,3140,3140,3140,3140,0
|
|
20241128,170700,38946850,3140,3140,3140,3140,50
|
|
20241128,170600,38946850,3140,3140,3140,3140,0
|
|
20241128,170500,38946850,3140,3140,3140,3140,0
|
|
20241128,170400,38946850,3140,3140,3140,3140,0
|
|
20241128,170300,38946850,3140,3140,3140,3140,0
|
|
20241128,170200,38946850,3140,3140,3140,3140,0
|
|
20241128,170100,38946850,3140,3140,3140,3140,0
|
|
20241128,170000,38946850,3140,3140,3140,3140,0
|
|
20241128,165900,38946850,3140,3140,3140,3140,0
|
|
20241128,165800,38946850,3140,3140,3140,3140,0
|
|
20241128,165700,38946850,3140,3140,3140,3140,0
|
|
20241128,165600,38946850,3140,3140,3140,3140,0
|
|
20241128,165500,38946850,3140,3140,3140,3140,0
|
|
20241128,165400,38946850,3140,3140,3140,3140,0
|
|
20241128,165300,38946850,3140,3140,3140,3140,0
|
|
20241128,165200,38946850,3140,3140,3140,3140,0
|
|
20241128,165100,38946850,3140,3140,3140,3140,0
|
|
20241128,165000,38946850,3140,3140,3140,3140,0
|
|
20241128,164900,38946850,3140,3140,3140,3140,0
|
|
20241128,164800,38946850,3140,3140,3140,3140,0
|
|
20241128,164700,38946850,3140,3140,3140,3140,0
|
|
20241128,164600,38946850,3140,3140,3140,3140,0
|
|
20241128,164500,38946850,3140,3140,3140,3140,0
|
|
20241128,164400,38946850,3140,3140,3140,3140,0
|
|
20241128,164300,38946850,3140,3140,3140,3140,0
|
|
20241128,164200,38946850,3140,3140,3140,3140,0
|
|
20241128,164100,38946850,3140,3140,3140,3140,0
|
|
20241128,164000,38946850,3140,3140,3140,3140,0
|
|
20241128,163900,38946850,3140,3140,3140,3140,0
|
|
20241128,163800,38946850,3140,3140,3140,3140,0
|
|
20241128,163700,38946850,3140,3140,3140,3140,50
|
|
20241128,163600,38946850,3140,3140,3140,3140,0
|
|
20241128,163500,38946850,3140,3140,3140,3140,0
|
|
20241128,163400,38946850,3140,3140,3140,3140,0
|
|
20241128,163300,38946850,3140,3140,3140,3140,0
|
|
20241128,163200,38946850,3140,3140,3140,3140,0
|
|
20241128,163100,38946850,3140,3140,3140,3140,0
|
|
20241128,163000,38946850,3140,3140,3140,3140,0
|
|
20241128,162900,38946850,3140,3140,3140,3140,0
|
|
20241128,162800,38946850,3140,3140,3140,3140,0
|
|
20241128,162700,38946850,3140,3140,3140,3140,0
|
|
20241128,162600,38946850,3140,3140,3140,3140,0
|
|
20241128,162500,38946850,3140,3140,3140,3140,0
|
|
20241128,162400,38946850,3140,3140,3140,3140,0
|
|
20241128,162300,38946850,3140,3140,3140,3140,0
|
|
20241128,162200,38946850,3140,3140,3140,3140,0
|
|
20241128,162100,38946850,3140,3140,3140,3140,0
|
|
20241128,162000,38946850,3140,3140,3140,3140,0
|
|
20241128,161900,38946850,3140,3140,3140,3140,0
|
|
20241128,161800,38946850,3140,3140,3140,3140,0
|
|
20241128,161700,38946850,3140,3140,3140,3140,0
|
|
20241128,161600,38946850,3140,3140,3140,3140,0
|
|
20241128,161500,38946850,3140,3140,3140,3140,0
|
|
20241128,161400,38946850,3140,3140,3140,3140,0
|
|
20241128,161300,38946850,3140,3140,3140,3140,0
|
|
20241128,161200,38946850,3140,3140,3140,3140,0
|
|
20241128,161100,38946850,3140,3140,3140,3140,0
|
|
20241128,161000,38946850,3140,3140,3140,3140,0
|
|
20241128,160900,38946850,3140,3140,3140,3140,0
|
|
20241128,160800,38946850,3140,3140,3140,3140,0
|
|
20241128,160700,38946850,3140,3140,3140,3140,50
|
|
20241128,160600,38946850,3140,3140,3140,3140,0
|
|
20241128,160500,38946850,3140,3140,3140,3140,0
|
|
20241128,160400,38946850,3140,3140,3140,3140,0
|
|
20241128,160300,38946850,3140,3140,3140,3140,0
|
|
20241128,160200,38946850,3140,3140,3140,3140,0
|
|
20241128,160100,38946850,3140,3140,3140,3140,0
|
|
20241128,160000,38946850,3140,3140,3140,3140,0
|
|
20241128,155900,38946850,3140,3140,3140,3140,0
|
|
20241128,155800,38946850,3140,3140,3140,3140,0
|
|
20241128,155700,38946850,3140,3140,3140,3140,0
|
|
20241128,155600,38946850,3140,3140,3140,3140,0
|
|
20241128,155500,38946850,3140,3140,3140,3140,0
|
|
20241128,155400,38946850,3140,3140,3140,3140,0
|
|
20241128,155300,38946850,3140,3140,3140,3140,0
|
|
20241128,155200,38946850,3140,3140,3140,3140,0
|
|
20241128,155100,38946850,3140,3140,3140,3140,0
|
|
20241128,155000,38946850,3140,3140,3140,3140,0
|
|
20241128,154900,38946850,3140,3140,3140,3140,0
|
|
20241128,154800,38946850,3140,3140,3140,3140,0
|
|
20241128,154700,38946850,3140,3140,3140,3140,0
|
|
20241128,154600,38946850,3140,3140,3140,3140,0
|
|
20241128,154500,38946850,3140,3140,3140,3140,0
|
|
20241128,154400,38946850,3140,3140,3140,3140,0
|
|
20241128,154300,38946850,3140,3140,3140,3140,0
|
|
20241128,154200,38946850,3140,3140,3140,3140,0
|
|
20241128,154100,38946850,3140,3140,3140,3140,0
|
|
20241128,154000,38946850,3140,3140,3140,3140,0
|
|
20241128,153900,38946850,3140,3140,3140,3140,0
|
|
20241128,153800,38946850,3140,3140,3140,3140,0
|
|
20241128,153700,38946850,3140,3140,3140,3140,50
|
|
20241128,153600,38946850,3140,3140,3140,3140,0
|
|
20241128,153500,38946850,3140,3140,3140,3140,0
|
|
20241128,153400,38946850,3140,3140,3140,3140,0
|
|
20241128,153300,38946850,3140,3140,3140,3140,0
|
|
20241128,153200,38946850,3140,3140,3140,3140,0
|
|
20241128,153100,38946850,3140,3140,3140,3140,0
|
|
20241128,153000,38946850,3140,3140,3140,3140,50
|
|
20241128,152900,38789850,3140,3140,3140,3140,0
|
|
20241128,152800,38789850,3140,3140,3140,3140,0
|
|
20241128,152700,38789850,3140,3140,3140,3140,0
|
|
20241128,152600,38789850,3140,3140,3140,3140,0
|
|
20241128,152500,38789850,3140,3140,3140,3140,0
|
|
20241128,152400,38789850,3140,3140,3140,3140,0
|
|
20241128,152300,38789850,3140,3140,3140,3140,0
|
|
20241128,152200,38789850,3140,3140,3140,3140,0
|
|
20241128,152100,38789850,3140,3140,3140,3140,0
|
|
20241128,152000,38789850,3140,3140,3140,3140,0
|
|
20241128,151900,38789850,3140,3140,3140,3140,0
|
|
20241128,151800,38789850,3140,3140,3140,3140,0
|
|
20241128,151700,38789850,3140,3140,3140,3140,0
|
|
20241128,151600,38789850,3140,3140,3140,3140,0
|
|
20241128,151500,38789850,3140,3140,3140,3140,0
|
|
20241128,151400,38789850,3140,3140,3140,3140,0
|
|
20241128,151300,38789850,3140,3140,3140,3140,0
|
|
20241128,151200,38789850,3140,3140,3140,3140,0
|
|
20241128,151100,38789850,3140,3140,3140,3140,0
|
|
20241128,151000,38789850,3140,3140,3140,3140,0
|
|
20241128,150900,38789850,3140,3140,3140,3140,0
|
|
20241128,150800,38789850,3140,3140,3140,3140,0
|
|
20241128,150700,38789850,3140,3140,3140,3140,0
|
|
20241128,150600,38789850,3140,3140,3140,3140,0
|
|
20241128,150500,38789850,3140,3140,3140,3140,0
|
|
20241128,150400,38789850,3140,3140,3140,3140,0
|
|
20241128,150300,38789850,3140,3140,3140,3140,0
|
|
20241128,150200,38789850,3140,3140,3140,3140,0
|
|
20241128,150100,38789850,3140,3140,3140,3140,0
|
|
20241128,150000,38789850,3140,3135,3140,3125,8
|
|
20241128,145900,38764780,3120,3120,3120,3120,10
|
|
20241128,145800,38733580,3135,3135,3135,3135,0
|
|
20241128,145700,38733580,3135,3135,3135,3135,0
|
|
20241128,145600,38733580,3135,3135,3135,3135,0
|
|
20241128,145500,38733580,3135,3135,3135,3135,0
|
|
20241128,145400,38733580,3135,3135,3135,3135,0
|
|
20241128,145300,38733580,3135,3135,3135,3135,0
|
|
20241128,145200,38733580,3135,3135,3135,3135,0
|
|
20241128,145100,38733580,3135,3135,3135,3135,0
|
|
20241128,145000,38733580,3135,3135,3135,3135,0
|
|
20241128,144900,38733580,3135,3135,3135,3135,1
|
|
20241128,144800,38730445,3140,3140,3140,3140,0
|
|
20241128,144700,38730445,3140,3140,3140,3140,0
|
|
20241128,144600,38730445,3140,3140,3140,3140,0
|
|
20241128,144500,38730445,3140,3140,3140,3140,0
|
|
20241128,144400,38730445,3140,3140,3140,3140,0
|
|
20241128,144300,38730445,3140,3140,3140,3140,0
|
|
20241128,144200,38730445,3140,3140,3140,3140,0
|
|
20241128,144100,38730445,3140,3125,3140,3125,1001
|
|
20241128,144000,35587345,3140,3140,3140,3140,0
|
|
20241128,143900,35587345,3140,3140,3140,3140,0
|
|
20241128,143800,35587345,3140,3140,3140,3140,0
|
|
20241128,143700,35587345,3140,3140,3140,3140,0
|
|
20241128,143600,35587345,3140,3140,3140,3140,0
|
|
20241128,143500,35587345,3140,3140,3140,3140,0
|
|
20241128,143400,35587345,3140,3140,3140,3140,0
|
|
20241128,143300,35587345,3140,3140,3140,3140,0
|
|
20241128,143200,35587345,3140,3140,3140,3140,0
|
|
20241128,143100,35587345,3140,3140,3140,3140,0
|
|
20241128,143000,35587345,3140,3140,3140,3140,0
|
|
20241128,142900,35587345,3140,3140,3140,3140,0
|
|
20241128,142800,35587345,3140,3140,3140,3140,0
|
|
20241128,142700,35587345,3140,3140,3140,3140,0
|
|
20241128,142600,35587345,3140,3140,3140,3140,0
|
|
20241128,142500,35587345,3140,3140,3140,3140,0
|
|
20241128,142400,35587345,3140,3135,3140,3135,2
|
|
20241128,142300,35581070,3140,3135,3140,3135,3
|
|
20241128,142200,35571655,3120,3120,3120,3120,0
|
|
20241128,142100,35571655,3120,3120,3120,3120,0
|
|
20241128,142000,35571655,3120,3120,3120,3120,0
|
|
20241128,141900,35571655,3120,3120,3120,3120,1
|
|
20241128,141800,35568535,3140,3135,3140,3135,2
|
|
20241128,141700,35562260,3140,3140,3140,3140,0
|
|
20241128,141600,35562260,3140,3140,3140,3140,0
|
|
20241128,141500,35562260,3140,3135,3140,3135,287
|
|
20241128,141400,34662505,3135,3135,3135,3135,133
|
|
20241128,141300,34245550,3135,3135,3135,3135,0
|
|
20241128,141200,34245550,3135,3135,3135,3135,2
|
|
20241128,141100,34239280,3140,3140,3140,3140,0
|
|
20241128,141000,34239280,3140,3140,3140,3140,0
|
|
20241128,140900,34239280,3140,3125,3140,3125,102
|
|
20241128,140800,33919440,3120,3120,3120,3120,160
|
|
20241128,140700,33420240,3125,3125,3125,3125,0
|
|
20241128,140600,33420240,3125,3120,3125,3120,202
|
|
20241128,140500,32789990,3120,3115,3120,3115,19
|
|
20241128,140400,32730715,3120,3120,3120,3120,0
|
|
20241128,140300,32730715,3120,3120,3120,3120,0
|
|
20241128,140200,32730715,3120,3120,3120,3120,0
|
|
20241128,140100,32730715,3120,3120,3120,3120,0
|
|
20241128,140000,32730715,3120,3115,3120,3115,2
|
|
20241128,135900,32724480,3120,3120,3120,3120,0
|
|
20241128,135800,32724480,3120,3120,3120,3120,0
|
|
20241128,135700,32724480,3120,3120,3120,3120,0
|
|
20241128,135600,32724480,3120,3120,3120,3120,0
|
|
20241128,135500,32724480,3120,3120,3120,3120,0
|
|
20241128,135400,32724480,3120,3115,3120,3115,2
|
|
20241128,135300,32718245,3115,3115,3115,3115,0
|
|
20241128,135200,32718245,3115,3115,3115,3115,0
|
|
20241128,135100,32718245,3115,3115,3115,3115,0
|
|
20241128,135000,32718245,3115,3115,3115,3115,0
|
|
20241128,134900,32718245,3115,3115,3115,3115,0
|
|
20241128,134800,32718245,3115,3115,3115,3115,1
|
|
20241128,134700,32715130,3105,3105,3105,3105,0
|
|
20241128,134600,32715130,3105,3105,3105,3105,0
|
|
20241128,134500,32715130,3105,3105,3105,3105,0
|
|
20241128,134400,32715130,3105,3105,3105,3105,177
|
|
20241128,134300,32165545,3100,3100,3100,3100,27
|
|
20241128,134200,32081845,3100,3105,3105,3100,391
|
|
20241128,134100,30868130,3105,3105,3105,3105,0
|
|
20241128,134000,30868130,3105,3105,3105,3105,1
|
|
20241128,133900,30865025,3100,3100,3100,3100,0
|
|
20241128,133800,30865025,3100,3100,3100,3100,0
|
|
20241128,133700,30865025,3100,3100,3100,3100,37
|
|
20241128,133600,30750325,3105,3105,3105,3105,1
|
|
20241128,133500,30747220,3100,3100,3100,3100,975
|
|
20241128,133400,27724720,3105,3105,3105,3105,198
|
|
20241128,133300,27109930,3105,3105,3105,3105,100
|
|
20241128,133200,26799430,3110,3110,3110,3110,13
|
|
20241128,133100,26759000,3125,3125,3125,3125,0
|
|
20241128,133000,26759000,3125,3120,3125,3120,3
|
|
20241128,132900,26749630,3125,3125,3125,3125,0
|
|
20241128,132800,26749630,3125,3125,3125,3125,0
|
|
20241128,132700,26749630,3125,3125,3125,3125,0
|
|
20241128,132600,26749630,3125,3125,3125,3125,0
|
|
20241128,132500,26749630,3125,3125,3125,3125,0
|
|
20241128,132400,26749630,3125,3120,3125,3120,2
|
|
20241128,132300,26743385,3135,3135,3135,3135,0
|
|
20241128,132200,26743385,3135,3135,3135,3135,0
|
|
20241128,132100,26743385,3135,3135,3135,3135,0
|
|
20241128,132000,26743385,3135,3135,3135,3135,0
|
|
20241128,131900,26743385,3135,3135,3135,3135,0
|
|
20241128,131800,26743385,3135,3125,3135,3125,2
|
|
20241128,131700,26737125,3140,3140,3140,3140,0
|
|
20241128,131600,26737125,3140,3140,3140,3140,0
|
|
20241128,131500,26737125,3140,3140,3140,3140,0
|
|
20241128,131400,26737125,3140,3140,3140,3140,0
|
|
20241128,131300,26737125,3140,3140,3140,3140,0
|
|
20241128,131200,26737125,3140,3125,3140,3125,2
|
|
20241128,131100,26730860,3140,3140,3140,3140,0
|
|
20241128,131000,26730860,3140,3140,3140,3140,0
|
|
20241128,130900,26730860,3140,3140,3140,3140,0
|
|
20241128,130800,26730860,3140,3140,3140,3140,0
|
|
20241128,130700,26730860,3140,3140,3140,3140,0
|
|
20241128,130600,26730860,3140,3125,3140,3125,2
|
|
20241128,130500,26724595,3135,3135,3135,3135,0
|
|
20241128,130400,26724595,3135,3135,3135,3135,0
|
|
20241128,130300,26724595,3135,3135,3135,3135,0
|
|
20241128,130200,26724595,3135,3135,3135,3135,0
|
|
20241128,130100,26724595,3135,3135,3135,3135,0
|
|
20241128,130000,26724595,3135,3125,3135,3125,3
|
|
20241128,125900,26715210,3110,3110,3110,3110,0
|
|
20241128,125800,26715210,3110,3110,3110,3110,0
|
|
20241128,125700,26715210,3110,3110,3110,3110,0
|
|
20241128,125600,26715210,3110,3110,3110,3110,1
|
|
20241128,125500,26712100,3140,3140,3140,3140,0
|
|
20241128,125400,26712100,3140,3125,3140,3125,3
|
|
20241128,125300,26702695,3140,3140,3140,3140,0
|
|
20241128,125200,26702695,3140,3140,3140,3140,0
|
|
20241128,125100,26702695,3140,3140,3140,3140,0
|
|
20241128,125000,26702695,3140,3140,3140,3140,0
|
|
20241128,124900,26702695,3140,3140,3140,3140,0
|
|
20241128,124800,26702695,3140,3125,3140,3125,2
|
|
20241128,124700,26696430,3125,3125,3125,3125,0
|
|
20241128,124600,26696430,3125,3125,3125,3125,0
|
|
20241128,124500,26696430,3125,3125,3125,3125,0
|
|
20241128,124400,26696430,3125,3125,3125,3125,0
|
|
20241128,124300,26696430,3125,3125,3125,3125,0
|
|
20241128,124200,26696430,3125,3125,3125,3125,1
|
|
20241128,124100,26693305,3140,3140,3140,3140,0
|
|
20241128,124000,26693305,3140,3140,3140,3140,0
|
|
20241128,123900,26693305,3140,3110,3140,3110,80
|
|
20241128,123800,26443875,3110,3110,3110,3110,0
|
|
20241128,123700,26443875,3110,3110,3110,3110,0
|
|
20241128,123600,26443875,3110,3110,3110,3110,1
|
|
20241128,123500,26440765,3110,3110,3110,3110,0
|
|
20241128,123400,26440765,3110,3110,3110,3110,225
|
|
20241128,123300,25741015,3115,3115,3115,3115,114
|
|
20241128,123200,25385905,3120,3125,3140,3120,562
|
|
20241128,123100,23630190,3130,3130,3130,3130,101
|
|
20241128,123000,23314060,3145,3145,3145,3145,1
|
|
20241128,122900,23310915,3145,3145,3145,3145,100
|
|
20241128,122800,22996415,3145,3145,3145,3145,0
|
|
20241128,122700,22996415,3145,3145,3145,3145,0
|
|
20241128,122600,22996415,3145,3145,3145,3145,0
|
|
20241128,122500,22996415,3145,3145,3145,3145,0
|
|
20241128,122400,22996415,3145,3145,3145,3145,1
|
|
20241128,122300,22993270,3145,3145,3145,3145,0
|
|
20241128,122200,22993270,3145,3145,3145,3145,0
|
|
20241128,122100,22993270,3145,3145,3145,3145,0
|
|
20241128,122000,22993270,3145,3145,3145,3145,0
|
|
20241128,121900,22993270,3145,3145,3145,3145,0
|
|
20241128,121800,22993270,3145,3145,3145,3145,1
|
|
20241128,121700,22990125,3145,3145,3145,3145,0
|
|
20241128,121600,22990125,3145,3145,3145,3145,0
|
|
20241128,121500,22990125,3145,3145,3145,3145,0
|
|
20241128,121400,22990125,3145,3145,3145,3145,0
|
|
20241128,121300,22990125,3145,3145,3145,3145,0
|
|
20241128,121200,22990125,3145,3145,3145,3145,1
|
|
20241128,121100,22986980,3145,3145,3145,3145,0
|
|
20241128,121000,22986980,3145,3145,3145,3145,0
|
|
20241128,120900,22986980,3145,3145,3145,3145,0
|
|
20241128,120800,22986980,3145,3145,3145,3145,0
|
|
20241128,120700,22986980,3145,3145,3145,3145,0
|
|
20241128,120600,22986980,3145,3145,3145,3145,1
|
|
20241128,120500,22983835,3145,3145,3145,3145,0
|
|
20241128,120400,22983835,3145,3145,3145,3145,0
|
|
20241128,120300,22983835,3145,3145,3145,3145,0
|
|
20241128,120200,22983835,3145,3145,3145,3145,0
|
|
20241128,120100,22983835,3145,3145,3145,3145,0
|
|
20241128,120000,22983835,3145,3145,3145,3145,1
|
|
20241128,115900,22980690,3135,3135,3135,3135,0
|
|
20241128,115800,22980690,3135,3135,3135,3135,0
|
|
20241128,115700,22980690,3135,3135,3135,3135,15
|
|
20241128,115600,22933665,3135,3135,3135,3135,0
|
|
20241128,115500,22933665,3135,3135,3135,3135,0
|
|
20241128,115400,22933665,3135,3135,3135,3135,1
|
|
20241128,115300,22930530,3135,3135,3135,3135,0
|
|
20241128,115200,22930530,3135,3135,3135,3135,0
|
|
20241128,115100,22930530,3135,3135,3135,3135,0
|
|
20241128,115000,22930530,3135,3135,3135,3135,0
|
|
20241128,114900,22930530,3135,3135,3135,3135,0
|
|
20241128,114800,22930530,3135,3135,3135,3135,1
|
|
20241128,114700,22927395,3135,3135,3135,3135,0
|
|
20241128,114600,22927395,3135,3135,3135,3135,0
|
|
20241128,114500,22927395,3135,3135,3135,3135,50
|
|
20241128,114400,22770645,3140,3140,3140,3140,0
|
|
20241128,114300,22770645,3140,3140,3140,3140,0
|
|
20241128,114200,22770645,3140,3140,3140,3140,1
|
|
20241128,114100,22767505,3130,3130,3130,3130,0
|
|
20241128,114000,22767505,3130,3130,3130,3130,0
|
|
20241128,113900,22767505,3130,3130,3130,3130,20
|
|
20241128,113800,22704905,3145,3145,3145,3145,0
|
|
20241128,113700,22704905,3145,3145,3145,3145,0
|
|
20241128,113600,22704905,3145,3145,3145,3145,1
|
|
20241128,113500,22701760,3145,3135,3145,3135,50
|
|
20241128,113400,22544805,3135,3135,3135,3135,0
|
|
20241128,113300,22544805,3135,3135,3135,3135,0
|
|
20241128,113200,22544805,3135,3135,3135,3135,0
|
|
20241128,113100,22544805,3135,3135,3135,3135,0
|
|
20241128,113000,22544805,3135,3135,3135,3135,1
|
|
20241128,112900,22541670,3130,3130,3130,3130,0
|
|
20241128,112800,22541670,3130,3130,3130,3130,10
|
|
20241128,112700,22510370,3135,3135,3135,3135,0
|
|
20241128,112600,22510370,3135,3135,3135,3135,0
|
|
20241128,112500,22510370,3135,3135,3135,3135,30
|
|
20241128,112400,22416320,3135,3135,3135,3135,0
|
|
20241128,112300,22416320,3135,3135,3135,3135,200
|
|
20241128,112200,21789320,3135,3135,3135,3135,232
|
|
20241128,112100,21062000,3135,3130,3135,3130,538
|
|
20241128,112000,19375560,3135,3135,3135,3135,0
|
|
20241128,111900,19375560,3135,3135,3135,3135,11
|
|
20241128,111800,19341075,3145,3145,3145,3145,0
|
|
20241128,111700,19341075,3145,3145,3145,3145,0
|
|
20241128,111600,19341075,3145,3145,3145,3145,0
|
|
20241128,111500,19341075,3145,3145,3145,3145,0
|
|
20241128,111400,19341075,3145,3145,3145,3145,0
|
|
20241128,111300,19341075,3145,3145,3145,3145,0
|
|
20241128,111200,19341075,3145,3145,3145,3145,0
|
|
20241128,111100,19341075,3145,3145,3145,3145,0
|
|
20241128,111000,19341075,3145,3145,3145,3145,0
|
|
20241128,110900,19341075,3145,3145,3145,3145,0
|
|
20241128,110800,19341075,3145,3145,3145,3145,0
|
|
20241128,110700,19341075,3145,3145,3145,3145,0
|
|
20241128,110600,19341075,3145,3145,3145,3145,0
|
|
20241128,110500,19341075,3145,3145,3145,3145,0
|
|
20241128,110400,19341075,3145,3145,3145,3145,0
|
|
20241128,110300,19341075,3145,3145,3145,3145,0
|
|
20241128,110200,19341075,3145,3145,3145,3145,0
|
|
20241128,110100,19341075,3145,3145,3145,3145,0
|
|
20241128,110000,19341075,3145,3145,3145,3145,0
|
|
20241128,105900,19341075,3145,3145,3145,3145,0
|
|
20241128,105800,19341075,3145,3145,3145,3145,0
|
|
20241128,105700,19341075,3145,3145,3145,3145,0
|
|
20241128,105600,19341075,3145,3145,3145,3145,0
|
|
20241128,105500,19341075,3145,3145,3145,3145,0
|
|
20241128,105400,19341075,3145,3145,3145,3145,0
|
|
20241128,105300,19341075,3145,3145,3145,3145,0
|
|
20241128,105200,19341075,3145,3145,3145,3145,0
|
|
20241128,105100,19341075,3145,3145,3145,3145,12
|
|
20241128,105000,19303335,3145,3145,3145,3145,0
|
|
20241128,104900,19303335,3145,3145,3145,3145,0
|
|
20241128,104800,19303335,3145,3145,3145,3145,0
|
|
20241128,104700,19303335,3145,3145,3145,3145,0
|
|
20241128,104600,19303335,3145,3145,3145,3145,0
|
|
20241128,104500,19303335,3145,3145,3145,3145,0
|
|
20241128,104400,19303335,3145,3145,3145,3145,0
|
|
20241128,104300,19303335,3145,3145,3145,3145,0
|
|
20241128,104200,19303335,3145,3145,3145,3145,0
|
|
20241128,104100,19303335,3145,3135,3145,3135,50
|
|
20241128,104000,19146355,3130,3130,3130,3130,0
|
|
20241128,103900,19146355,3130,3130,3130,3130,0
|
|
20241128,103800,19146355,3130,3130,3130,3130,0
|
|
20241128,103700,19146355,3130,3130,3130,3130,0
|
|
20241128,103600,19146355,3130,3130,3130,3130,0
|
|
20241128,103500,19146355,3130,3130,3130,3130,0
|
|
20241128,103400,19146355,3130,3130,3130,3130,0
|
|
20241128,103300,19146355,3130,3130,3130,3130,0
|
|
20241128,103200,19146355,3130,3130,3130,3130,13
|
|
20241128,103100,19105665,3130,3130,3130,3130,19
|
|
20241128,103000,19046195,3125,3125,3125,3125,0
|
|
20241128,102900,19046195,3125,3125,3125,3125,25
|
|
20241128,102800,18968070,3125,3120,3125,3120,75
|
|
20241128,102700,18733705,3125,3125,3125,3125,0
|
|
20241128,102600,18733705,3125,3115,3125,3115,22
|
|
20241128,102500,18665035,3125,3125,3125,3125,0
|
|
20241128,102400,18665035,3125,3125,3125,3125,0
|
|
20241128,102300,18665035,3125,3125,3125,3125,0
|
|
20241128,102200,18665035,3125,3125,3125,3125,0
|
|
20241128,102100,18665035,3125,3125,3125,3125,0
|
|
20241128,102000,18665035,3125,3125,3125,3125,0
|
|
20241128,101900,18665035,3125,3125,3125,3125,0
|
|
20241128,101800,18665035,3125,3125,3125,3125,0
|
|
20241128,101700,18665035,3125,3125,3125,3125,0
|
|
20241128,101600,18665035,3125,3105,3125,3105,1137
|
|
20241128,101500,15134530,3105,3110,3110,3105,113
|
|
20241128,101400,14783595,3105,3110,3110,3105,320
|
|
20241128,101300,13788405,3110,3110,3110,3110,0
|
|
20241128,101200,13788405,3110,3120,3120,3110,1108
|
|
20241128,101100,10335300,3135,3135,3135,3135,0
|
|
20241128,101000,10335300,3135,3135,3135,3135,29
|
|
20241128,100900,10244385,3135,3135,3135,3135,5
|
|
20241128,100800,10228710,3135,3135,3135,3135,0
|
|
20241128,100700,10228710,3135,3135,3135,3135,0
|
|
20241128,100600,10228710,3135,3135,3135,3135,0
|
|
20241128,100500,10228710,3135,3135,3135,3135,0
|
|
20241128,100400,10228710,3135,3135,3135,3135,0
|
|
20241128,100300,10228710,3135,3135,3135,3135,0
|
|
20241128,100200,10228710,3135,3135,3135,3135,1
|
|
20241128,100100,10225575,3120,3120,3120,3120,0
|
|
20241128,100000,10225575,3120,3120,3120,3120,0
|
|
20241128,095900,10225575,3120,3120,3120,3120,0
|
|
20241128,095800,10225575,3120,3120,3120,3120,0
|
|
20241128,095700,10225575,3120,3120,3120,3120,0
|
|
20241128,095600,10225575,3120,3120,3120,3120,0
|
|
20241128,095500,10225575,3120,3120,3120,3120,0
|
|
20241128,095400,10225575,3120,3120,3120,3120,0
|
|
20241128,095300,10225575,3120,3120,3120,3120,0
|
|
20241128,095200,10225575,3120,3120,3120,3120,0
|
|
20241128,095100,10225575,3120,3120,3120,3120,14
|
|
20241128,095000,10181895,3130,3130,3130,3130,0
|
|
20241128,094900,10181895,3130,3130,3130,3130,0
|
|
20241128,094800,10181895,3130,3130,3130,3130,0
|
|
20241128,094700,10181895,3130,3130,3130,3130,0
|
|
20241128,094600,10181895,3130,3130,3130,3130,0
|
|
20241128,094500,10181895,3130,3130,3130,3130,0
|
|
20241128,094400,10181895,3130,3130,3130,3130,0
|
|
20241128,094300,10181895,3130,3130,3130,3130,0
|
|
20241128,094200,10181895,3130,3130,3135,3130,22
|
|
20241128,094100,10112950,3130,3130,3135,3130,5
|
|
20241128,094000,10097285,3115,3115,3115,3115,0
|
|
20241128,093900,10097285,3115,3115,3115,3115,73
|
|
20241128,093800,9869890,3135,3135,3135,3135,0
|
|
20241128,093700,9869890,3135,3130,3135,3115,9
|
|
20241128,093600,9841760,3115,3105,3135,3105,64
|
|
20241128,093500,9641765,3095,3095,3095,3095,30
|
|
20241128,093400,9548915,3095,3105,3105,3095,686
|
|
20241128,093300,7423455,3105,3105,3105,3105,109
|
|
20241128,093200,7085010,3105,3105,3105,3105,0
|
|
20241128,093100,7085010,3105,3105,3105,3105,0
|
|
20241128,093000,7085010,3105,3110,3110,3105,19
|
|
20241128,092900,7025960,3130,3130,3130,3130,0
|
|
20241128,092800,7025960,3130,3130,3130,3130,0
|
|
20241128,092700,7025960,3130,3130,3130,3130,0
|
|
20241128,092600,7025960,3130,3130,3130,3130,0
|
|
20241128,092500,7025960,3130,3130,3130,3130,40
|
|
20241128,092400,6900760,3130,3130,3130,3130,0
|
|
20241128,092300,6900760,3130,3130,3130,3130,0
|
|
20241128,092200,6900760,3130,3130,3130,3130,0
|
|
20241128,092100,6900760,3130,3130,3130,3130,0
|
|
20241128,092000,6900760,3130,3130,3130,3130,0
|
|
20241128,091900,6900760,3130,3130,3130,3130,393
|
|
20241128,091800,5670670,3130,3130,3130,3130,3
|
|
20241128,091700,5661280,3130,3120,3130,3120,1327
|
|
20241128,091600,1511240,3125,3125,3125,3125,0
|
|
20241128,091500,1511240,3125,3125,3125,3125,0
|
|
20241128,091400,1511240,3125,3125,3125,3125,0
|
|
20241128,091300,1511240,3125,3125,3125,3125,0
|
|
20241128,091200,1511240,3125,3125,3125,3125,0
|
|
20241128,091100,1511240,3125,3125,3125,3125,0
|
|
20241128,091000,1511240,3125,3125,3125,3125,97
|
|
20241128,090900,1208115,3125,3110,3125,3110,154
|
|
20241128,090800,729115,3125,3125,3125,3125,0
|
|
20241128,090700,729115,3125,3125,3125,3125,0
|
|
20241128,090600,729115,3125,3125,3125,3125,0
|
|
20241128,090500,729115,3125,3125,3125,3125,0
|
|
20241128,090400,729115,3125,3125,3125,3125,35
|
|
20241128,090300,619740,3130,3130,3130,3130,0
|
|
20241128,090200,619740,3130,3130,3130,3130,0
|
|
20241128,090100,619740,3130,3130,3130,3130,0
|
|
20241128,090000,619740,3130,3130,3130,3130,198
|