592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,184900,7301180,4350,4350,4350,4350,220
|
|
20241122,184800,7301180,4350,4350,4350,4350,0
|
|
20241122,184700,7301180,4350,4350,4350,4350,0
|
|
20241122,184600,7301180,4350,4350,4350,4350,0
|
|
20241122,184500,7301180,4350,4350,4350,4350,0
|
|
20241122,184400,7301180,4350,4350,4350,4350,0
|
|
20241122,184300,7301180,4350,4350,4350,4350,0
|
|
20241122,184200,7301180,4350,4350,4350,4350,0
|
|
20241122,184100,7301180,4350,4350,4350,4350,0
|
|
20241122,184000,7301180,4350,4350,4350,4350,0
|
|
20241122,183900,7301180,4350,4350,4350,4350,0
|
|
20241122,183800,7301180,4350,4350,4350,4350,0
|
|
20241122,183700,7301180,4350,4350,4350,4350,0
|
|
20241122,183600,7301180,4350,4350,4350,4350,0
|
|
20241122,183500,7301180,4350,4350,4350,4350,0
|
|
20241122,183400,7301180,4350,4350,4350,4350,0
|
|
20241122,183300,7301180,4350,4350,4350,4350,0
|
|
20241122,183200,7301180,4350,4350,4350,4350,0
|
|
20241122,183100,7301180,4350,4350,4350,4350,0
|
|
20241122,183000,7301180,4350,4350,4350,4350,0
|
|
20241122,182900,7301180,4350,4350,4350,4350,0
|
|
20241122,182800,7301180,4350,4350,4350,4350,0
|
|
20241122,182700,7301180,4350,4350,4350,4350,0
|
|
20241122,182600,7301180,4350,4350,4350,4350,0
|
|
20241122,182500,7301180,4350,4350,4350,4350,0
|
|
20241122,182400,7301180,4350,4350,4350,4350,0
|
|
20241122,182300,7301180,4350,4350,4350,4350,0
|
|
20241122,182200,7301180,4350,4350,4350,4350,0
|
|
20241122,182100,7301180,4350,4350,4350,4350,0
|
|
20241122,182000,7301180,4350,4350,4350,4350,0
|
|
20241122,181900,7301180,4350,4350,4350,4350,220
|
|
20241122,181800,7301180,4350,4350,4350,4350,0
|
|
20241122,181700,7301180,4350,4350,4350,4350,0
|
|
20241122,181600,7301180,4350,4350,4350,4350,0
|
|
20241122,181500,7301180,4350,4350,4350,4350,0
|
|
20241122,181400,7301180,4350,4350,4350,4350,0
|
|
20241122,181300,7301180,4350,4350,4350,4350,0
|
|
20241122,181200,7301180,4350,4350,4350,4350,0
|
|
20241122,181100,7301180,4350,4350,4350,4350,0
|
|
20241122,181000,7301180,4350,4350,4350,4350,0
|
|
20241122,180900,7301180,4350,4350,4350,4350,0
|
|
20241122,180800,7301180,4350,4350,4350,4350,0
|
|
20241122,180700,7301180,4350,4350,4350,4350,0
|
|
20241122,180600,7301180,4350,4350,4350,4350,0
|
|
20241122,180500,7301180,4350,4350,4350,4350,0
|
|
20241122,180400,7301180,4350,4350,4350,4350,0
|
|
20241122,180300,7301180,4350,4350,4350,4350,0
|
|
20241122,180200,7301180,4350,4350,4350,4350,0
|
|
20241122,180100,7301180,4350,4350,4350,4350,0
|
|
20241122,180000,7301180,4350,4350,4350,4350,0
|
|
20241122,175900,7301180,4350,4350,4350,4350,0
|
|
20241122,175800,7301180,4350,4350,4350,4350,0
|
|
20241122,175700,7301180,4350,4350,4350,4350,0
|
|
20241122,175600,7301180,4350,4350,4350,4350,0
|
|
20241122,175500,7301180,4350,4350,4350,4350,0
|
|
20241122,175400,7301180,4350,4350,4350,4350,0
|
|
20241122,175300,7301180,4350,4350,4350,4350,0
|
|
20241122,175200,7301180,4350,4350,4350,4350,0
|
|
20241122,175100,7301180,4350,4350,4350,4350,0
|
|
20241122,175000,7301180,4350,4350,4350,4350,0
|
|
20241122,174900,7301180,4350,4350,4350,4350,220
|
|
20241122,174800,7301180,4350,4350,4350,4350,0
|
|
20241122,174700,7301180,4350,4350,4350,4350,0
|
|
20241122,174600,7301180,4350,4350,4350,4350,0
|
|
20241122,174500,7301180,4350,4350,4350,4350,0
|
|
20241122,174400,7301180,4350,4350,4350,4350,0
|
|
20241122,174300,7301180,4350,4350,4350,4350,0
|
|
20241122,174200,7301180,4350,4350,4350,4350,0
|
|
20241122,174100,7301180,4350,4350,4350,4350,0
|
|
20241122,174000,7301180,4350,4350,4350,4350,0
|
|
20241122,173900,7301180,4350,4350,4350,4350,0
|
|
20241122,173800,7301180,4350,4350,4350,4350,0
|
|
20241122,173700,7301180,4350,4350,4350,4350,0
|
|
20241122,173600,7301180,4350,4350,4350,4350,0
|
|
20241122,173500,7301180,4350,4350,4350,4350,0
|
|
20241122,173400,7301180,4350,4350,4350,4350,0
|
|
20241122,173300,7301180,4350,4350,4350,4350,0
|
|
20241122,173200,7301180,4350,4350,4350,4350,0
|
|
20241122,173100,7301180,4350,4350,4350,4350,0
|
|
20241122,173000,7301180,4350,4350,4350,4350,0
|
|
20241122,172900,7301180,4350,4350,4350,4350,0
|
|
20241122,172800,7301180,4350,4350,4350,4350,0
|
|
20241122,172700,7301180,4350,4350,4350,4350,0
|
|
20241122,172600,7301180,4350,4350,4350,4350,0
|
|
20241122,172500,7301180,4350,4350,4350,4350,0
|
|
20241122,172400,7301180,4350,4350,4350,4350,0
|
|
20241122,172300,7301180,4350,4350,4350,4350,0
|
|
20241122,172200,7301180,4350,4350,4350,4350,0
|
|
20241122,172100,7301180,4350,4350,4350,4350,0
|
|
20241122,172000,7301180,4350,4350,4350,4350,0
|
|
20241122,171900,7301180,4350,4350,4350,4350,220
|
|
20241122,171800,7301180,4350,4350,4350,4350,0
|
|
20241122,171700,7301180,4350,4350,4350,4350,0
|
|
20241122,171600,7301180,4350,4350,4350,4350,0
|
|
20241122,171500,7301180,4350,4350,4350,4350,0
|
|
20241122,171400,7301180,4350,4350,4350,4350,0
|
|
20241122,171300,7301180,4350,4350,4350,4350,0
|
|
20241122,171200,7301180,4350,4350,4350,4350,0
|
|
20241122,171100,7301180,4350,4350,4350,4350,0
|
|
20241122,171000,7301180,4350,4350,4350,4350,0
|
|
20241122,170900,7301180,4350,4350,4350,4350,0
|
|
20241122,170800,7301180,4350,4350,4350,4350,0
|
|
20241122,170700,7301180,4350,4350,4350,4350,0
|
|
20241122,170600,7301180,4350,4350,4350,4350,0
|
|
20241122,170500,7301180,4350,4350,4350,4350,0
|
|
20241122,170400,7301180,4350,4350,4350,4350,0
|
|
20241122,170300,7301180,4350,4350,4350,4350,0
|
|
20241122,170200,7301180,4350,4350,4350,4350,0
|
|
20241122,170100,7301180,4350,4350,4350,4350,0
|
|
20241122,170000,7301180,4350,4350,4350,4350,0
|
|
20241122,165900,7301180,4350,4350,4350,4350,0
|
|
20241122,165800,7301180,4350,4350,4350,4350,0
|
|
20241122,165700,7301180,4350,4350,4350,4350,0
|
|
20241122,165600,7301180,4350,4350,4350,4350,0
|
|
20241122,165500,7301180,4350,4350,4350,4350,0
|
|
20241122,165400,7301180,4350,4350,4350,4350,0
|
|
20241122,165300,7301180,4350,4350,4350,4350,0
|
|
20241122,165200,7301180,4350,4350,4350,4350,0
|
|
20241122,165100,7301180,4350,4350,4350,4350,0
|
|
20241122,165000,7301180,4350,4350,4350,4350,0
|
|
20241122,164900,7301180,4350,4350,4350,4350,220
|
|
20241122,164800,7301180,4350,4350,4350,4350,0
|
|
20241122,164700,7301180,4350,4350,4350,4350,0
|
|
20241122,164600,7301180,4350,4350,4350,4350,0
|
|
20241122,164500,7301180,4350,4350,4350,4350,0
|
|
20241122,164400,7301180,4350,4350,4350,4350,0
|
|
20241122,164300,7301180,4350,4350,4350,4350,0
|
|
20241122,164200,7301180,4350,4350,4350,4350,0
|
|
20241122,164100,7301180,4350,4350,4350,4350,0
|
|
20241122,164000,7301180,4350,4350,4350,4350,0
|
|
20241122,163900,7301180,4350,4350,4350,4350,0
|
|
20241122,163800,7301180,4350,4350,4350,4350,0
|
|
20241122,163700,7301180,4350,4350,4350,4350,0
|
|
20241122,163600,7301180,4350,4350,4350,4350,0
|
|
20241122,163500,7301180,4350,4350,4350,4350,0
|
|
20241122,163400,7301180,4350,4350,4350,4350,0
|
|
20241122,163300,7301180,4350,4350,4350,4350,0
|
|
20241122,163200,7301180,4350,4350,4350,4350,0
|
|
20241122,163100,7301180,4350,4350,4350,4350,0
|
|
20241122,163000,7301180,4350,4350,4350,4350,0
|
|
20241122,162900,7301180,4350,4350,4350,4350,0
|
|
20241122,162800,7301180,4350,4350,4350,4350,0
|
|
20241122,162700,7301180,4350,4350,4350,4350,0
|
|
20241122,162600,7301180,4350,4350,4350,4350,0
|
|
20241122,162500,7301180,4350,4350,4350,4350,0
|
|
20241122,162400,7301180,4350,4350,4350,4350,0
|
|
20241122,162300,7301180,4350,4350,4350,4350,0
|
|
20241122,162200,7301180,4350,4350,4350,4350,0
|
|
20241122,162100,7301180,4350,4350,4350,4350,0
|
|
20241122,162000,7301180,4350,4350,4350,4350,0
|
|
20241122,161900,7301180,4350,4350,4350,4350,220
|
|
20241122,161800,7301180,4350,4350,4350,4350,0
|
|
20241122,161700,7301180,4350,4350,4350,4350,0
|
|
20241122,161600,7301180,4350,4350,4350,4350,0
|
|
20241122,161500,7301180,4350,4350,4350,4350,0
|
|
20241122,161400,7301180,4350,4350,4350,4350,0
|
|
20241122,161300,7301180,4350,4350,4350,4350,0
|
|
20241122,161200,7301180,4350,4350,4350,4350,0
|
|
20241122,161100,7301180,4350,4350,4350,4350,0
|
|
20241122,161000,7301180,4350,4350,4350,4350,0
|
|
20241122,160900,7301180,4350,4350,4350,4350,0
|
|
20241122,160800,7301180,4350,4350,4350,4350,0
|
|
20241122,160700,7301180,4350,4350,4350,4350,0
|
|
20241122,160600,7301180,4350,4350,4350,4350,0
|
|
20241122,160500,7301180,4350,4350,4350,4350,0
|
|
20241122,160400,7301180,4350,4350,4350,4350,0
|
|
20241122,160300,7301180,4350,4350,4350,4350,0
|
|
20241122,160200,7301180,4350,4350,4350,4350,0
|
|
20241122,160100,7301180,4350,4350,4350,4350,0
|
|
20241122,160000,7301180,4350,4350,4350,4350,0
|
|
20241122,155900,7301180,4350,4350,4350,4350,0
|
|
20241122,155800,7301180,4350,4350,4350,4350,0
|
|
20241122,155700,7301180,4350,4350,4350,4350,0
|
|
20241122,155600,7301180,4350,4350,4350,4350,0
|
|
20241122,155500,7301180,4350,4350,4350,4350,0
|
|
20241122,155400,7301180,4350,4350,4350,4350,0
|
|
20241122,155300,7301180,4350,4350,4350,4350,0
|
|
20241122,155200,7301180,4350,4350,4350,4350,0
|
|
20241122,155100,7301180,4350,4350,4350,4350,0
|
|
20241122,155000,7301180,4350,4350,4350,4350,0
|
|
20241122,154900,7301180,4350,4350,4350,4350,220
|
|
20241122,154800,7301180,4350,4350,4350,4350,0
|
|
20241122,154700,7301180,4350,4350,4350,4350,0
|
|
20241122,154600,7301180,4350,4350,4350,4350,0
|
|
20241122,154500,7301180,4350,4350,4350,4350,0
|
|
20241122,154400,7301180,4350,4350,4350,4350,0
|
|
20241122,154300,7301180,4350,4350,4350,4350,0
|
|
20241122,154200,7301180,4350,4350,4350,4350,0
|
|
20241122,154100,7301180,4350,4350,4350,4350,0
|
|
20241122,154000,7301180,4350,4350,4350,4350,0
|
|
20241122,153900,7301180,4350,4350,4350,4350,0
|
|
20241122,153800,7301180,4350,4350,4350,4350,0
|
|
20241122,153700,7301180,4350,4350,4350,4350,0
|
|
20241122,153600,7301180,4350,4350,4350,4350,0
|
|
20241122,153500,7301180,4350,4350,4350,4350,0
|
|
20241122,153400,7301180,4350,4350,4350,4350,0
|
|
20241122,153300,7301180,4350,4350,4350,4350,0
|
|
20241122,153200,7301180,4350,4350,4350,4350,0
|
|
20241122,153100,7301180,4350,4350,4350,4350,0
|
|
20241122,153000,7301180,4350,4350,4350,4350,220
|
|
20241122,152900,6344180,4385,4385,4385,4385,0
|
|
20241122,152800,6344180,4385,4385,4385,4385,0
|
|
20241122,152700,6344180,4385,4385,4385,4385,0
|
|
20241122,152600,6344180,4385,4385,4385,4385,0
|
|
20241122,152500,6344180,4385,4385,4385,4385,0
|
|
20241122,152400,6344180,4385,4385,4385,4385,0
|
|
20241122,152300,6344180,4385,4385,4385,4385,0
|
|
20241122,152200,6344180,4385,4385,4385,4385,0
|
|
20241122,152100,6344180,4385,4385,4385,4385,0
|
|
20241122,152000,6344180,4385,4385,4385,4385,0
|
|
20241122,151900,6344180,4385,4385,4385,4385,48
|
|
20241122,151800,6133700,4380,4380,4380,4380,10
|
|
20241122,151700,6089900,4355,4355,4355,4355,25
|
|
20241122,151600,5981025,4350,4350,4350,4350,0
|
|
20241122,151500,5981025,4350,4350,4350,4350,0
|
|
20241122,151400,5981025,4350,4350,4350,4350,1
|
|
20241122,151300,5976675,4355,4355,4355,4355,0
|
|
20241122,151200,5976675,4355,4355,4355,4355,0
|
|
20241122,151100,5976675,4355,4355,4355,4355,0
|
|
20241122,151000,5976675,4355,4355,4355,4355,0
|
|
20241122,150900,5976675,4355,4355,4355,4355,0
|
|
20241122,150800,5976675,4355,4355,4355,4355,0
|
|
20241122,150700,5976675,4355,4355,4355,4355,0
|
|
20241122,150600,5976675,4355,4355,4355,4355,0
|
|
20241122,150500,5976675,4355,4355,4355,4355,0
|
|
20241122,150400,5976675,4355,4355,4355,4355,0
|
|
20241122,150300,5976675,4355,4355,4355,4355,0
|
|
20241122,150200,5976675,4355,4355,4355,4355,0
|
|
20241122,150100,5976675,4355,4355,4355,4355,0
|
|
20241122,150000,5976675,4355,4355,4355,4355,0
|
|
20241122,145900,5976675,4355,4355,4355,4355,0
|
|
20241122,145800,5976675,4355,4355,4355,4355,0
|
|
20241122,145700,5976675,4355,4355,4355,4355,0
|
|
20241122,145600,5976675,4355,4355,4355,4355,0
|
|
20241122,145500,5976675,4355,4355,4355,4355,0
|
|
20241122,145400,5976675,4355,4355,4355,4355,0
|
|
20241122,145300,5976675,4355,4355,4355,4355,0
|
|
20241122,145200,5976675,4355,4355,4355,4355,0
|
|
20241122,145100,5976675,4355,4355,4355,4355,0
|
|
20241122,145000,5976675,4355,4355,4355,4355,0
|
|
20241122,144900,5976675,4355,4355,4355,4355,0
|
|
20241122,144800,5976675,4355,4355,4355,4355,0
|
|
20241122,144700,5976675,4355,4355,4355,4355,0
|
|
20241122,144600,5976675,4355,4355,4355,4355,0
|
|
20241122,144500,5976675,4355,4355,4355,4355,0
|
|
20241122,144400,5976675,4355,4355,4355,4355,0
|
|
20241122,144300,5976675,4355,4355,4355,4355,0
|
|
20241122,144200,5976675,4355,4355,4355,4355,0
|
|
20241122,144100,5976675,4355,4355,4355,4355,0
|
|
20241122,144000,5976675,4355,4355,4355,4355,0
|
|
20241122,143900,5976675,4355,4355,4355,4355,0
|
|
20241122,143800,5976675,4355,4355,4355,4355,0
|
|
20241122,143700,5976675,4355,4355,4355,4355,10
|
|
20241122,143600,5933125,4395,4395,4395,4395,0
|
|
20241122,143500,5933125,4395,4395,4395,4395,0
|
|
20241122,143400,5933125,4395,4395,4395,4395,0
|
|
20241122,143300,5933125,4395,4395,4395,4395,0
|
|
20241122,143200,5933125,4395,4395,4395,4395,0
|
|
20241122,143100,5933125,4395,4395,4395,4395,0
|
|
20241122,143000,5933125,4395,4395,4395,4395,0
|
|
20241122,142900,5933125,4395,4395,4395,4395,0
|
|
20241122,142800,5933125,4395,4365,4395,4365,100
|
|
20241122,142700,5495095,4350,4350,4350,4350,0
|
|
20241122,142600,5495095,4350,4350,4350,4350,0
|
|
20241122,142500,5495095,4350,4350,4350,4350,0
|
|
20241122,142400,5495095,4350,4350,4350,4350,0
|
|
20241122,142300,5495095,4350,4350,4350,4350,0
|
|
20241122,142200,5495095,4350,4350,4350,4350,0
|
|
20241122,142100,5495095,4350,4350,4350,4350,0
|
|
20241122,142000,5495095,4350,4350,4350,4350,0
|
|
20241122,141900,5495095,4350,4350,4350,4350,0
|
|
20241122,141800,5495095,4350,4350,4350,4350,0
|
|
20241122,141700,5495095,4350,4350,4350,4350,0
|
|
20241122,141600,5495095,4350,4350,4350,4350,5
|
|
20241122,141500,5473345,4345,4345,4345,4345,0
|
|
20241122,141400,5473345,4345,4345,4345,4345,0
|
|
20241122,141300,5473345,4345,4345,4345,4345,0
|
|
20241122,141200,5473345,4345,4345,4345,4345,0
|
|
20241122,141100,5473345,4345,4345,4345,4345,0
|
|
20241122,141000,5473345,4345,4345,4345,4345,0
|
|
20241122,140900,5473345,4345,4345,4345,4345,0
|
|
20241122,140800,5473345,4345,4345,4345,4345,0
|
|
20241122,140700,5473345,4345,4345,4345,4345,0
|
|
20241122,140600,5473345,4345,4345,4345,4345,0
|
|
20241122,140500,5473345,4345,4345,4345,4345,0
|
|
20241122,140400,5473345,4345,4345,4345,4345,0
|
|
20241122,140300,5473345,4345,4345,4345,4345,0
|
|
20241122,140200,5473345,4345,4345,4345,4345,0
|
|
20241122,140100,5473345,4345,4345,4345,4345,0
|
|
20241122,140000,5473345,4345,4345,4345,4345,0
|
|
20241122,135900,5473345,4345,4345,4345,4345,0
|
|
20241122,135800,5473345,4345,4345,4345,4345,0
|
|
20241122,135700,5473345,4345,4345,4345,4345,0
|
|
20241122,135600,5473345,4345,4345,4345,4345,0
|
|
20241122,135500,5473345,4345,4345,4345,4345,0
|
|
20241122,135400,5473345,4345,4345,4345,4345,0
|
|
20241122,135300,5473345,4345,4345,4345,4345,0
|
|
20241122,135200,5473345,4345,4345,4345,4345,0
|
|
20241122,135100,5473345,4345,4345,4345,4345,0
|
|
20241122,135000,5473345,4345,4345,4345,4345,0
|
|
20241122,134900,5473345,4345,4345,4345,4345,0
|
|
20241122,134800,5473345,4345,4345,4345,4345,0
|
|
20241122,134700,5473345,4345,4345,4345,4345,0
|
|
20241122,134600,5473345,4345,4345,4345,4345,0
|
|
20241122,134500,5473345,4345,4345,4345,4345,0
|
|
20241122,134400,5473345,4345,4345,4345,4345,0
|
|
20241122,134300,5473345,4345,4345,4345,4345,0
|
|
20241122,134200,5473345,4345,4345,4345,4345,0
|
|
20241122,134100,5473345,4345,4345,4345,4345,0
|
|
20241122,134000,5473345,4345,4345,4345,4345,0
|
|
20241122,133900,5473345,4345,4345,4345,4345,0
|
|
20241122,133800,5473345,4345,4345,4345,4345,0
|
|
20241122,133700,5473345,4345,4345,4345,4345,0
|
|
20241122,133600,5473345,4345,4345,4345,4345,0
|
|
20241122,133500,5473345,4345,4345,4345,4345,0
|
|
20241122,133400,5473345,4345,4345,4345,4345,0
|
|
20241122,133300,5473345,4345,4345,4345,4345,0
|
|
20241122,133200,5473345,4345,4345,4345,4345,0
|
|
20241122,133100,5473345,4345,4360,4360,4345,62
|
|
20241122,133000,5203500,4375,4365,4375,4365,31
|
|
20241122,132900,5067975,4365,4365,4365,4365,1
|
|
20241122,132800,5063610,4365,4365,4365,4365,0
|
|
20241122,132700,5063610,4365,4365,4365,4365,0
|
|
20241122,132600,5063610,4365,4365,4365,4365,0
|
|
20241122,132500,5063610,4365,4365,4365,4365,0
|
|
20241122,132400,5063610,4365,4365,4365,4365,0
|
|
20241122,132300,5063610,4365,4365,4365,4360,6
|
|
20241122,132200,5037425,4365,4360,4365,4360,5
|
|
20241122,132100,5015605,4365,4375,4375,4365,47
|
|
20241122,132000,4810140,4375,4375,4375,4375,0
|
|
20241122,131900,4810140,4375,4375,4375,4375,0
|
|
20241122,131800,4810140,4375,4375,4375,4375,0
|
|
20241122,131700,4810140,4375,4375,4375,4375,0
|
|
20241122,131600,4810140,4375,4375,4375,4375,0
|
|
20241122,131500,4810140,4375,4375,4375,4375,0
|
|
20241122,131400,4810140,4375,4375,4375,4375,0
|
|
20241122,131300,4810140,4375,4375,4375,4375,0
|
|
20241122,131200,4810140,4375,4395,4395,4375,31
|
|
20241122,131100,4674200,4400,4400,4400,4400,0
|
|
20241122,131000,4674200,4400,4400,4400,4400,0
|
|
20241122,130900,4674200,4400,4400,4400,4400,0
|
|
20241122,130800,4674200,4400,4400,4400,4400,0
|
|
20241122,130700,4674200,4400,4400,4400,4400,0
|
|
20241122,130600,4674200,4400,4400,4400,4400,0
|
|
20241122,130500,4674200,4400,4400,4400,4400,0
|
|
20241122,130400,4674200,4400,4400,4400,4400,0
|
|
20241122,130300,4674200,4400,4400,4400,4400,0
|
|
20241122,130200,4674200,4400,4400,4400,4400,0
|
|
20241122,130100,4674200,4400,4400,4400,4400,0
|
|
20241122,130000,4674200,4400,4400,4400,4400,0
|
|
20241122,125900,4674200,4400,4400,4400,4400,0
|
|
20241122,125800,4674200,4400,4400,4400,4400,0
|
|
20241122,125700,4674200,4400,4400,4400,4400,0
|
|
20241122,125600,4674200,4400,4400,4400,4400,0
|
|
20241122,125500,4674200,4400,4400,4400,4400,0
|
|
20241122,125400,4674200,4400,4400,4400,4400,0
|
|
20241122,125300,4674200,4400,4400,4400,4400,0
|
|
20241122,125200,4674200,4400,4400,4400,4400,0
|
|
20241122,125100,4674200,4400,4400,4400,4400,0
|
|
20241122,125000,4674200,4400,4400,4400,4400,0
|
|
20241122,124900,4674200,4400,4400,4400,4400,0
|
|
20241122,124800,4674200,4400,4400,4400,4400,0
|
|
20241122,124700,4674200,4400,4400,4400,4400,0
|
|
20241122,124600,4674200,4400,4400,4400,4400,0
|
|
20241122,124500,4674200,4400,4400,4400,4400,0
|
|
20241122,124400,4674200,4400,4400,4400,4400,0
|
|
20241122,124300,4674200,4400,4400,4400,4400,0
|
|
20241122,124200,4674200,4400,4400,4400,4400,0
|
|
20241122,124100,4674200,4400,4400,4400,4400,0
|
|
20241122,124000,4674200,4400,4400,4400,4400,0
|
|
20241122,123900,4674200,4400,4400,4400,4400,0
|
|
20241122,123800,4674200,4400,4400,4400,4400,0
|
|
20241122,123700,4674200,4400,4400,4400,4400,0
|
|
20241122,123600,4674200,4400,4400,4400,4400,0
|
|
20241122,123500,4674200,4400,4400,4400,4400,0
|
|
20241122,123400,4674200,4400,4400,4400,4400,0
|
|
20241122,123300,4674200,4400,4400,4400,4400,0
|
|
20241122,123200,4674200,4400,4400,4400,4400,0
|
|
20241122,123100,4674200,4400,4400,4400,4400,0
|
|
20241122,123000,4674200,4400,4400,4400,4400,0
|
|
20241122,122900,4674200,4400,4400,4400,4400,0
|
|
20241122,122800,4674200,4400,4400,4400,4400,0
|
|
20241122,122700,4674200,4400,4400,4400,4400,0
|
|
20241122,122600,4674200,4400,4400,4400,4400,0
|
|
20241122,122500,4674200,4400,4400,4400,4400,0
|
|
20241122,122400,4674200,4400,4400,4400,4400,0
|
|
20241122,122300,4674200,4400,4400,4400,4400,0
|
|
20241122,122200,4674200,4400,4400,4400,4400,0
|
|
20241122,122100,4674200,4400,4400,4400,4400,0
|
|
20241122,122000,4674200,4400,4400,4400,4400,0
|
|
20241122,121900,4674200,4400,4400,4400,4400,0
|
|
20241122,121800,4674200,4400,4400,4400,4400,0
|
|
20241122,121700,4674200,4400,4400,4400,4400,30
|
|
20241122,121600,4542200,4400,4400,4400,4400,0
|
|
20241122,121500,4542200,4400,4400,4400,4400,0
|
|
20241122,121400,4542200,4400,4400,4400,4400,0
|
|
20241122,121300,4542200,4400,4400,4400,4400,0
|
|
20241122,121200,4542200,4400,4400,4400,4400,0
|
|
20241122,121100,4542200,4400,4400,4400,4400,0
|
|
20241122,121000,4542200,4400,4400,4400,4400,0
|
|
20241122,120900,4542200,4400,4400,4400,4400,0
|
|
20241122,120800,4542200,4400,4400,4400,4400,0
|
|
20241122,120700,4542200,4400,4400,4400,4400,0
|
|
20241122,120600,4542200,4400,4400,4400,4400,7
|
|
20241122,120500,4511400,4400,4400,4400,4400,0
|
|
20241122,120400,4511400,4400,4400,4400,4400,0
|
|
20241122,120300,4511400,4400,4400,4400,4400,0
|
|
20241122,120200,4511400,4400,4400,4400,4400,0
|
|
20241122,120100,4511400,4400,4400,4400,4400,0
|
|
20241122,120000,4511400,4400,4400,4400,4400,0
|
|
20241122,115900,4511400,4400,4400,4400,4400,0
|
|
20241122,115800,4511400,4400,4400,4400,4400,0
|
|
20241122,115700,4511400,4400,4400,4400,4400,0
|
|
20241122,115600,4511400,4400,4400,4400,4400,0
|
|
20241122,115500,4511400,4400,4400,4400,4400,0
|
|
20241122,115400,4511400,4400,4400,4400,4400,0
|
|
20241122,115300,4511400,4400,4400,4400,4400,0
|
|
20241122,115200,4511400,4400,4400,4400,4400,0
|
|
20241122,115100,4511400,4400,4400,4400,4400,0
|
|
20241122,115000,4511400,4400,4400,4400,4400,0
|
|
20241122,114900,4511400,4400,4400,4400,4400,0
|
|
20241122,114800,4511400,4400,4400,4400,4400,0
|
|
20241122,114700,4511400,4400,4400,4400,4400,0
|
|
20241122,114600,4511400,4400,4400,4400,4400,0
|
|
20241122,114500,4511400,4400,4400,4400,4400,0
|
|
20241122,114400,4511400,4400,4400,4400,4400,0
|
|
20241122,114300,4511400,4400,4400,4400,4400,0
|
|
20241122,114200,4511400,4400,4400,4400,4400,0
|
|
20241122,114100,4511400,4400,4400,4400,4400,0
|
|
20241122,114000,4511400,4400,4400,4400,4400,0
|
|
20241122,113900,4511400,4400,4400,4400,4400,0
|
|
20241122,113800,4511400,4400,4400,4400,4400,0
|
|
20241122,113700,4511400,4400,4400,4400,4400,0
|
|
20241122,113600,4511400,4400,4400,4400,4400,0
|
|
20241122,113500,4511400,4400,4400,4400,4400,0
|
|
20241122,113400,4511400,4400,4400,4400,4400,0
|
|
20241122,113300,4511400,4400,4400,4400,4400,0
|
|
20241122,113200,4511400,4400,4400,4400,4400,0
|
|
20241122,113100,4511400,4400,4400,4400,4400,0
|
|
20241122,113000,4511400,4400,4400,4400,4400,0
|
|
20241122,112900,4511400,4400,4400,4400,4400,0
|
|
20241122,112800,4511400,4400,4400,4400,4400,0
|
|
20241122,112700,4511400,4400,4400,4400,4400,0
|
|
20241122,112600,4511400,4400,4400,4400,4400,0
|
|
20241122,112500,4511400,4400,4400,4400,4400,0
|
|
20241122,112400,4511400,4400,4400,4400,4400,0
|
|
20241122,112300,4511400,4400,4400,4400,4400,0
|
|
20241122,112200,4511400,4400,4400,4400,4400,0
|
|
20241122,112100,4511400,4400,4400,4400,4400,0
|
|
20241122,112000,4511400,4400,4400,4400,4400,0
|
|
20241122,111900,4511400,4400,4400,4400,4400,0
|
|
20241122,111800,4511400,4400,4400,4400,4400,1
|
|
20241122,111700,4507000,4380,4380,4380,4380,0
|
|
20241122,111600,4507000,4380,4380,4380,4380,0
|
|
20241122,111500,4507000,4380,4380,4380,4380,0
|
|
20241122,111400,4507000,4380,4380,4380,4380,0
|
|
20241122,111300,4507000,4380,4380,4380,4380,0
|
|
20241122,111200,4507000,4380,4380,4380,4380,0
|
|
20241122,111100,4507000,4380,4380,4380,4380,0
|
|
20241122,111000,4507000,4380,4380,4380,4380,0
|
|
20241122,110900,4507000,4380,4380,4380,4380,0
|
|
20241122,110800,4507000,4380,4395,4395,4380,4
|
|
20241122,110700,4489450,4400,4400,4400,4400,1
|
|
20241122,110600,4485050,4345,4345,4345,4345,0
|
|
20241122,110500,4485050,4345,4345,4345,4345,0
|
|
20241122,110400,4485050,4345,4345,4345,4345,0
|
|
20241122,110300,4485050,4345,4345,4345,4345,0
|
|
20241122,110200,4485050,4345,4345,4345,4345,0
|
|
20241122,110100,4485050,4345,4345,4345,4345,0
|
|
20241122,110000,4485050,4345,4345,4345,4345,0
|
|
20241122,105900,4485050,4345,4345,4345,4345,0
|
|
20241122,105800,4485050,4345,4345,4345,4345,0
|
|
20241122,105700,4485050,4345,4345,4345,4345,0
|
|
20241122,105600,4485050,4345,4345,4345,4345,0
|
|
20241122,105500,4485050,4345,4345,4345,4345,0
|
|
20241122,105400,4485050,4345,4345,4345,4345,0
|
|
20241122,105300,4485050,4345,4345,4345,4345,0
|
|
20241122,105200,4485050,4345,4345,4345,4345,0
|
|
20241122,105100,4485050,4345,4345,4345,4345,0
|
|
20241122,105000,4485050,4345,4345,4345,4345,0
|
|
20241122,104900,4485050,4345,4345,4345,4345,0
|
|
20241122,104800,4485050,4345,4345,4345,4345,0
|
|
20241122,104700,4485050,4345,4345,4345,4345,0
|
|
20241122,104600,4485050,4345,4345,4345,4345,0
|
|
20241122,104500,4485050,4345,4345,4345,4345,0
|
|
20241122,104400,4485050,4345,4345,4345,4345,0
|
|
20241122,104300,4485050,4345,4345,4345,4345,0
|
|
20241122,104200,4485050,4345,4345,4345,4345,0
|
|
20241122,104100,4485050,4345,4345,4345,4345,0
|
|
20241122,104000,4485050,4345,4345,4345,4345,0
|
|
20241122,103900,4485050,4345,4345,4345,4345,0
|
|
20241122,103800,4485050,4345,4345,4345,4345,0
|
|
20241122,103700,4485050,4345,4345,4345,4345,0
|
|
20241122,103600,4485050,4345,4345,4345,4345,0
|
|
20241122,103500,4485050,4345,4345,4345,4345,0
|
|
20241122,103400,4485050,4345,4345,4345,4345,0
|
|
20241122,103300,4485050,4345,4350,4350,4345,2
|
|
20241122,103200,4476355,4410,4410,4410,4410,0
|
|
20241122,103100,4476355,4410,4410,4410,4410,0
|
|
20241122,103000,4476355,4410,4410,4410,4410,23
|
|
20241122,102900,4374925,4410,4380,4410,4380,200
|
|
20241122,102800,3493035,4375,4375,4375,4375,0
|
|
20241122,102700,3493035,4375,4375,4375,4375,0
|
|
20241122,102600,3493035,4375,4375,4375,4375,0
|
|
20241122,102500,3493035,4375,4375,4375,4375,0
|
|
20241122,102400,3493035,4375,4375,4375,4375,0
|
|
20241122,102300,3493035,4375,4375,4375,4375,0
|
|
20241122,102200,3493035,4375,4375,4375,4375,0
|
|
20241122,102100,3493035,4375,4375,4375,4375,0
|
|
20241122,102000,3493035,4375,4375,4375,4375,4
|
|
20241122,101900,3475535,4375,4375,4375,4375,0
|
|
20241122,101800,3475535,4375,4375,4375,4375,0
|
|
20241122,101700,3475535,4375,4375,4375,4375,0
|
|
20241122,101600,3475535,4375,4375,4375,4375,0
|
|
20241122,101500,3475535,4375,4375,4375,4375,0
|
|
20241122,101400,3475535,4375,4375,4375,4375,0
|
|
20241122,101300,3475535,4375,4375,4375,4375,0
|
|
20241122,101200,3475535,4375,4375,4375,4375,0
|
|
20241122,101100,3475535,4375,4375,4375,4375,0
|
|
20241122,101000,3475535,4375,4375,4375,4375,0
|
|
20241122,100900,3475535,4375,4375,4375,4375,0
|
|
20241122,100800,3475535,4375,4375,4375,4375,1
|
|
20241122,100700,3471160,4375,4375,4375,4375,1
|
|
20241122,100600,3466785,4345,4345,4345,4345,6
|
|
20241122,100500,3440715,4345,4345,4345,4345,0
|
|
20241122,100400,3440715,4345,4355,4355,4345,94
|
|
20241122,100300,3031790,4350,4350,4350,4350,0
|
|
20241122,100200,3031790,4350,4350,4350,4350,0
|
|
20241122,100100,3031790,4350,4350,4350,4350,0
|
|
20241122,100000,3031790,4350,4350,4350,4350,0
|
|
20241122,095900,3031790,4350,4350,4350,4350,0
|
|
20241122,095800,3031790,4350,4350,4350,4350,0
|
|
20241122,095700,3031790,4350,4350,4350,4350,0
|
|
20241122,095600,3031790,4350,4350,4350,4350,0
|
|
20241122,095500,3031790,4350,4350,4350,4350,0
|
|
20241122,095400,3031790,4350,4350,4350,4350,0
|
|
20241122,095300,3031790,4350,4350,4350,4350,1
|
|
20241122,095200,3027440,4350,4350,4350,4350,0
|
|
20241122,095100,3027440,4350,4350,4350,4350,0
|
|
20241122,095000,3027440,4350,4350,4350,4350,0
|
|
20241122,094900,3027440,4350,4350,4350,4350,0
|
|
20241122,094800,3027440,4350,4360,4360,4345,46
|
|
20241122,094700,2827185,4365,4370,4370,4365,106
|
|
20241122,094600,2364430,4380,4380,4380,4380,0
|
|
20241122,094500,2364430,4380,4380,4380,4380,0
|
|
20241122,094400,2364430,4380,4380,4380,4380,0
|
|
20241122,094300,2364430,4380,4380,4380,4380,0
|
|
20241122,094200,2364430,4380,4380,4380,4380,1
|
|
20241122,094100,2360050,4370,4370,4370,4370,0
|
|
20241122,094000,2360050,4370,4370,4370,4370,0
|
|
20241122,093900,2360050,4370,4370,4370,4370,0
|
|
20241122,093800,2360050,4370,4370,4370,4370,0
|
|
20241122,093700,2360050,4370,4370,4370,4370,0
|
|
20241122,093600,2360050,4370,4370,4370,4370,0
|
|
20241122,093500,2360050,4370,4370,4370,4370,0
|
|
20241122,093400,2360050,4370,4370,4370,4370,0
|
|
20241122,093300,2360050,4370,4370,4370,4370,0
|
|
20241122,093200,2360050,4370,4370,4370,4370,0
|
|
20241122,093100,2360050,4370,4375,4375,4370,2
|
|
20241122,093000,2351305,4415,4415,4415,4415,0
|
|
20241122,092900,2351305,4415,4415,4415,4415,100
|
|
20241122,092800,1909805,4380,4380,4380,4380,0
|
|
20241122,092700,1909805,4380,4380,4380,4380,232
|
|
20241122,092600,893645,4380,4380,4380,4380,0
|
|
20241122,092500,893645,4380,4380,4380,4380,0
|
|
20241122,092400,893645,4380,4380,4380,4380,0
|
|
20241122,092300,893645,4380,4380,4380,4380,0
|
|
20241122,092200,893645,4380,4380,4380,4380,0
|
|
20241122,092100,893645,4380,4380,4380,4380,0
|
|
20241122,092000,893645,4380,4375,4380,4375,138
|
|
20241122,091900,289305,4370,4370,4370,4370,0
|
|
20241122,091800,289305,4370,4370,4370,4370,0
|
|
20241122,091700,289305,4370,4375,4375,4370,20
|
|
20241122,091600,201810,4375,4375,4375,4375,1
|
|
20241122,091500,197435,4380,4380,4380,4380,9
|
|
20241122,091400,158015,4380,4380,4380,4380,0
|
|
20241122,091300,158015,4380,4380,4380,4380,0
|
|
20241122,091200,158015,4380,4380,4380,4380,0
|
|
20241122,091100,158015,4380,4380,4380,4380,0
|
|
20241122,091000,158015,4380,4380,4380,4380,0
|
|
20241122,090900,158015,4380,4380,4380,4380,0
|
|
20241122,090800,158015,4380,4380,4380,4380,1
|
|
20241122,090700,153635,4380,4380,4380,4380,0
|
|
20241122,090600,153635,4380,4380,4380,4380,0
|
|
20241122,090500,153635,4380,4395,4395,4380,35
|
|
20241122,090400,0,4400,4400,4400,4400,0
|
|
20241122,090300,0,4400,4400,4400,4400,0
|
|
20241122,090200,0,4400,4400,4400,4400,0
|
|
20241122,090100,0,4400,4400,4400,4400,0
|
|
20241122,090000,0,4400,4400,4400,4400,0
|