595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,185200,15679420,4340,4340,4340,4340,189
|
|
20241127,185100,15679420,4340,4340,4340,4340,0
|
|
20241127,185000,15679420,4340,4340,4340,4340,0
|
|
20241127,184900,15679420,4340,4340,4340,4340,0
|
|
20241127,184800,15679420,4340,4340,4340,4340,0
|
|
20241127,184700,15679420,4340,4340,4340,4340,0
|
|
20241127,184600,15679420,4340,4340,4340,4340,0
|
|
20241127,184500,15679420,4340,4340,4340,4340,0
|
|
20241127,184400,15679420,4340,4340,4340,4340,0
|
|
20241127,184300,15679420,4340,4340,4340,4340,0
|
|
20241127,184200,15679420,4340,4340,4340,4340,0
|
|
20241127,184100,15679420,4340,4340,4340,4340,0
|
|
20241127,184000,15679420,4340,4340,4340,4340,0
|
|
20241127,183900,15679420,4340,4340,4340,4340,0
|
|
20241127,183800,15679420,4340,4340,4340,4340,0
|
|
20241127,183700,15679420,4340,4340,4340,4340,0
|
|
20241127,183600,15679420,4340,4340,4340,4340,0
|
|
20241127,183500,15679420,4340,4340,4340,4340,0
|
|
20241127,183400,15679420,4340,4340,4340,4340,0
|
|
20241127,183300,15679420,4340,4340,4340,4340,0
|
|
20241127,183200,15679420,4340,4340,4340,4340,0
|
|
20241127,183100,15679420,4340,4340,4340,4340,0
|
|
20241127,183000,15679420,4340,4340,4340,4340,0
|
|
20241127,182900,15679420,4340,4340,4340,4340,0
|
|
20241127,182800,15679420,4340,4340,4340,4340,0
|
|
20241127,182700,15679420,4340,4340,4340,4340,0
|
|
20241127,182600,15679420,4340,4340,4340,4340,0
|
|
20241127,182500,15679420,4340,4340,4340,4340,0
|
|
20241127,182400,15679420,4340,4340,4340,4340,0
|
|
20241127,182300,15679420,4340,4340,4340,4340,0
|
|
20241127,182200,15679420,4340,4340,4340,4340,189
|
|
20241127,182100,15679420,4340,4340,4340,4340,0
|
|
20241127,182000,15679420,4340,4340,4340,4340,0
|
|
20241127,181900,15679420,4340,4340,4340,4340,0
|
|
20241127,181800,15679420,4340,4340,4340,4340,0
|
|
20241127,181700,15679420,4340,4340,4340,4340,0
|
|
20241127,181600,15679420,4340,4340,4340,4340,0
|
|
20241127,181500,15679420,4340,4340,4340,4340,0
|
|
20241127,181400,15679420,4340,4340,4340,4340,0
|
|
20241127,181300,15679420,4340,4340,4340,4340,0
|
|
20241127,181200,15679420,4340,4340,4340,4340,0
|
|
20241127,181100,15679420,4340,4340,4340,4340,0
|
|
20241127,181000,15679420,4340,4340,4340,4340,0
|
|
20241127,180900,15679420,4340,4340,4340,4340,0
|
|
20241127,180800,15679420,4340,4340,4340,4340,0
|
|
20241127,180700,15679420,4340,4340,4340,4340,0
|
|
20241127,180600,15679420,4340,4340,4340,4340,0
|
|
20241127,180500,15679420,4340,4340,4340,4340,0
|
|
20241127,180400,15679420,4340,4340,4340,4340,0
|
|
20241127,180300,15679420,4340,4340,4340,4340,0
|
|
20241127,180200,15679420,4340,4340,4340,4340,0
|
|
20241127,180100,15679420,4340,4340,4340,4340,0
|
|
20241127,180000,15679420,4340,4340,4340,4340,0
|
|
20241127,175900,15679420,4340,4340,4340,4340,0
|
|
20241127,175800,15679420,4340,4340,4340,4340,0
|
|
20241127,175700,15679420,4340,4340,4340,4340,0
|
|
20241127,175600,15679420,4340,4340,4340,4340,0
|
|
20241127,175500,15679420,4340,4340,4340,4340,0
|
|
20241127,175400,15679420,4340,4340,4340,4340,0
|
|
20241127,175300,15679420,4340,4340,4340,4340,0
|
|
20241127,175200,15679420,4340,4340,4340,4340,189
|
|
20241127,175100,15679420,4340,4340,4340,4340,0
|
|
20241127,175000,15679420,4340,4340,4340,4340,0
|
|
20241127,174900,15679420,4340,4340,4340,4340,0
|
|
20241127,174800,15679420,4340,4340,4340,4340,0
|
|
20241127,174700,15679420,4340,4340,4340,4340,0
|
|
20241127,174600,15679420,4340,4340,4340,4340,0
|
|
20241127,174500,15679420,4340,4340,4340,4340,0
|
|
20241127,174400,15679420,4340,4340,4340,4340,0
|
|
20241127,174300,15679420,4340,4340,4340,4340,0
|
|
20241127,174200,15679420,4340,4340,4340,4340,0
|
|
20241127,174100,15679420,4340,4340,4340,4340,0
|
|
20241127,174000,15679420,4340,4340,4340,4340,0
|
|
20241127,173900,15679420,4340,4340,4340,4340,0
|
|
20241127,173800,15679420,4340,4340,4340,4340,0
|
|
20241127,173700,15679420,4340,4340,4340,4340,0
|
|
20241127,173600,15679420,4340,4340,4340,4340,0
|
|
20241127,173500,15679420,4340,4340,4340,4340,0
|
|
20241127,173400,15679420,4340,4340,4340,4340,0
|
|
20241127,173300,15679420,4340,4340,4340,4340,0
|
|
20241127,173200,15679420,4340,4340,4340,4340,0
|
|
20241127,173100,15679420,4340,4340,4340,4340,0
|
|
20241127,173000,15679420,4340,4340,4340,4340,0
|
|
20241127,172900,15679420,4340,4340,4340,4340,0
|
|
20241127,172800,15679420,4340,4340,4340,4340,0
|
|
20241127,172700,15679420,4340,4340,4340,4340,0
|
|
20241127,172600,15679420,4340,4340,4340,4340,0
|
|
20241127,172500,15679420,4340,4340,4340,4340,0
|
|
20241127,172400,15679420,4340,4340,4340,4340,0
|
|
20241127,172300,15679420,4340,4340,4340,4340,0
|
|
20241127,172200,15679420,4340,4340,4340,4340,189
|
|
20241127,172100,15679420,4340,4340,4340,4340,0
|
|
20241127,172000,15679420,4340,4340,4340,4340,0
|
|
20241127,171900,15679420,4340,4340,4340,4340,0
|
|
20241127,171800,15679420,4340,4340,4340,4340,0
|
|
20241127,171700,15679420,4340,4340,4340,4340,0
|
|
20241127,171600,15679420,4340,4340,4340,4340,0
|
|
20241127,171500,15679420,4340,4340,4340,4340,0
|
|
20241127,171400,15679420,4340,4340,4340,4340,0
|
|
20241127,171300,15679420,4340,4340,4340,4340,0
|
|
20241127,171200,15679420,4340,4340,4340,4340,0
|
|
20241127,171100,15679420,4340,4340,4340,4340,0
|
|
20241127,171000,15679420,4340,4340,4340,4340,0
|
|
20241127,170900,15679420,4340,4340,4340,4340,0
|
|
20241127,170800,15679420,4340,4340,4340,4340,0
|
|
20241127,170700,15679420,4340,4340,4340,4340,0
|
|
20241127,170600,15679420,4340,4340,4340,4340,0
|
|
20241127,170500,15679420,4340,4340,4340,4340,0
|
|
20241127,170400,15679420,4340,4340,4340,4340,0
|
|
20241127,170300,15679420,4340,4340,4340,4340,0
|
|
20241127,170200,15679420,4340,4340,4340,4340,0
|
|
20241127,170100,15679420,4340,4340,4340,4340,0
|
|
20241127,170000,15679420,4340,4340,4340,4340,0
|
|
20241127,165900,15679420,4340,4340,4340,4340,0
|
|
20241127,165800,15679420,4340,4340,4340,4340,0
|
|
20241127,165700,15679420,4340,4340,4340,4340,0
|
|
20241127,165600,15679420,4340,4340,4340,4340,0
|
|
20241127,165500,15679420,4340,4340,4340,4340,0
|
|
20241127,165400,15679420,4340,4340,4340,4340,0
|
|
20241127,165300,15679420,4340,4340,4340,4340,0
|
|
20241127,165200,15679420,4340,4340,4340,4340,189
|
|
20241127,165100,15679420,4340,4340,4340,4340,0
|
|
20241127,165000,15679420,4340,4340,4340,4340,0
|
|
20241127,164900,15679420,4340,4340,4340,4340,0
|
|
20241127,164800,15679420,4340,4340,4340,4340,0
|
|
20241127,164700,15679420,4340,4340,4340,4340,0
|
|
20241127,164600,15679420,4340,4340,4340,4340,0
|
|
20241127,164500,15679420,4340,4340,4340,4340,0
|
|
20241127,164400,15679420,4340,4340,4340,4340,0
|
|
20241127,164300,15679420,4340,4340,4340,4340,0
|
|
20241127,164200,15679420,4340,4340,4340,4340,0
|
|
20241127,164100,15679420,4340,4340,4340,4340,0
|
|
20241127,164000,15679420,4340,4340,4340,4340,0
|
|
20241127,163900,15679420,4340,4340,4340,4340,0
|
|
20241127,163800,15679420,4340,4340,4340,4340,0
|
|
20241127,163700,15679420,4340,4340,4340,4340,0
|
|
20241127,163600,15679420,4340,4340,4340,4340,0
|
|
20241127,163500,15679420,4340,4340,4340,4340,0
|
|
20241127,163400,15679420,4340,4340,4340,4340,0
|
|
20241127,163300,15679420,4340,4340,4340,4340,0
|
|
20241127,163200,15679420,4340,4340,4340,4340,0
|
|
20241127,163100,15679420,4340,4340,4340,4340,0
|
|
20241127,163000,15679420,4340,4340,4340,4340,0
|
|
20241127,162900,15679420,4340,4340,4340,4340,0
|
|
20241127,162800,15679420,4340,4340,4340,4340,0
|
|
20241127,162700,15679420,4340,4340,4340,4340,0
|
|
20241127,162600,15679420,4340,4340,4340,4340,0
|
|
20241127,162500,15679420,4340,4340,4340,4340,0
|
|
20241127,162400,15679420,4340,4340,4340,4340,0
|
|
20241127,162300,15679420,4340,4340,4340,4340,0
|
|
20241127,162200,15679420,4340,4340,4340,4340,189
|
|
20241127,162100,15679420,4340,4340,4340,4340,0
|
|
20241127,162000,15679420,4340,4340,4340,4340,0
|
|
20241127,161900,15679420,4340,4340,4340,4340,0
|
|
20241127,161800,15679420,4340,4340,4340,4340,0
|
|
20241127,161700,15679420,4340,4340,4340,4340,0
|
|
20241127,161600,15679420,4340,4340,4340,4340,0
|
|
20241127,161500,15679420,4340,4340,4340,4340,0
|
|
20241127,161400,15679420,4340,4340,4340,4340,0
|
|
20241127,161300,15679420,4340,4340,4340,4340,0
|
|
20241127,161200,15679420,4340,4340,4340,4340,0
|
|
20241127,161100,15679420,4340,4340,4340,4340,0
|
|
20241127,161000,15679420,4340,4340,4340,4340,0
|
|
20241127,160900,15679420,4340,4340,4340,4340,0
|
|
20241127,160800,15679420,4340,4340,4340,4340,0
|
|
20241127,160700,15679420,4340,4340,4340,4340,0
|
|
20241127,160600,15679420,4340,4340,4340,4340,0
|
|
20241127,160500,15679420,4340,4340,4340,4340,0
|
|
20241127,160400,15679420,4340,4340,4340,4340,0
|
|
20241127,160300,15679420,4340,4340,4340,4340,0
|
|
20241127,160200,15679420,4340,4340,4340,4340,0
|
|
20241127,160100,15679420,4340,4340,4340,4340,0
|
|
20241127,160000,15679420,4340,4340,4340,4340,0
|
|
20241127,155900,15679420,4340,4340,4340,4340,0
|
|
20241127,155800,15679420,4340,4340,4340,4340,0
|
|
20241127,155700,15679420,4340,4340,4340,4340,0
|
|
20241127,155600,15679420,4340,4340,4340,4340,0
|
|
20241127,155500,15679420,4340,4340,4340,4340,0
|
|
20241127,155400,15679420,4340,4340,4340,4340,0
|
|
20241127,155300,15679420,4340,4340,4340,4340,0
|
|
20241127,155200,15679420,4340,4340,4340,4340,189
|
|
20241127,155100,15679420,4340,4340,4340,4340,0
|
|
20241127,155000,15679420,4340,4340,4340,4340,0
|
|
20241127,154900,15679420,4340,4340,4340,4340,0
|
|
20241127,154800,15679420,4340,4340,4340,4340,0
|
|
20241127,154700,15679420,4340,4340,4340,4340,0
|
|
20241127,154600,15679420,4340,4340,4340,4340,0
|
|
20241127,154500,15679420,4340,4340,4340,4340,0
|
|
20241127,154400,15679420,4340,4340,4340,4340,0
|
|
20241127,154300,15679420,4340,4340,4340,4340,0
|
|
20241127,154200,15679420,4340,4340,4340,4340,0
|
|
20241127,154100,15679420,4340,4340,4340,4340,0
|
|
20241127,154000,15679420,4340,4340,4340,4340,0
|
|
20241127,153900,15679420,4340,4340,4340,4340,0
|
|
20241127,153800,15679420,4340,4340,4340,4340,0
|
|
20241127,153700,15679420,4340,4340,4340,4340,0
|
|
20241127,153600,15679420,4340,4340,4340,4340,0
|
|
20241127,153500,15679420,4340,4340,4340,4340,0
|
|
20241127,153400,15679420,4340,4340,4340,4340,0
|
|
20241127,153300,15679420,4340,4340,4340,4340,0
|
|
20241127,153200,15679420,4340,4340,4340,4340,0
|
|
20241127,153100,15679420,4340,4340,4340,4340,0
|
|
20241127,153000,15679420,4340,4340,4340,4340,189
|
|
20241127,152900,14859160,4400,4400,4400,4400,0
|
|
20241127,152800,14859160,4400,4400,4400,4400,0
|
|
20241127,152700,14859160,4400,4400,4400,4400,0
|
|
20241127,152600,14859160,4400,4400,4400,4400,0
|
|
20241127,152500,14859160,4400,4400,4400,4400,0
|
|
20241127,152400,14859160,4400,4400,4400,4400,0
|
|
20241127,152300,14859160,4400,4400,4400,4400,0
|
|
20241127,152200,14859160,4400,4400,4400,4400,0
|
|
20241127,152100,14859160,4400,4400,4400,4400,0
|
|
20241127,152000,14859160,4400,4400,4400,4400,0
|
|
20241127,151900,14859160,4400,4400,4400,4400,0
|
|
20241127,151800,14859160,4400,4400,4400,4400,0
|
|
20241127,151700,14859160,4400,4400,4400,4400,0
|
|
20241127,151600,14859160,4400,4400,4400,4400,2
|
|
20241127,151500,14850360,4405,4360,4405,4340,91
|
|
20241127,151400,14453260,4405,4405,4405,4405,0
|
|
20241127,151300,14453260,4405,4405,4405,4405,0
|
|
20241127,151200,14453260,4405,4405,4405,4405,0
|
|
20241127,151100,14453260,4405,4405,4405,4405,0
|
|
20241127,151000,14453260,4405,4400,4405,4400,579
|
|
20241127,150900,11902795,4405,4405,4405,4405,0
|
|
20241127,150800,11902795,4405,4405,4405,4405,0
|
|
20241127,150700,11902795,4405,4405,4405,4405,0
|
|
20241127,150600,11902795,4405,4405,4405,4405,0
|
|
20241127,150500,11902795,4405,4405,4405,4405,0
|
|
20241127,150400,11902795,4405,4405,4405,4405,0
|
|
20241127,150300,11902795,4405,4405,4405,4405,0
|
|
20241127,150200,11902795,4405,4405,4405,4405,0
|
|
20241127,150100,11902795,4405,4405,4405,4405,0
|
|
20241127,150000,11902795,4405,4405,4405,4405,0
|
|
20241127,145900,11902795,4405,4405,4405,4405,0
|
|
20241127,145800,11902795,4405,4405,4405,4405,0
|
|
20241127,145700,11902795,4405,4405,4405,4405,0
|
|
20241127,145600,11902795,4405,4405,4405,4405,0
|
|
20241127,145500,11902795,4405,4405,4405,4405,0
|
|
20241127,145400,11902795,4405,4405,4405,4405,0
|
|
20241127,145300,11902795,4405,4405,4405,4405,0
|
|
20241127,145200,11902795,4405,4405,4405,4405,0
|
|
20241127,145100,11902795,4405,4405,4405,4405,0
|
|
20241127,145000,11902795,4405,4405,4405,4405,0
|
|
20241127,144900,11902795,4405,4405,4405,4405,0
|
|
20241127,144800,11902795,4405,4405,4405,4405,0
|
|
20241127,144700,11902795,4405,4405,4405,4405,0
|
|
20241127,144600,11902795,4405,4405,4405,4405,0
|
|
20241127,144500,11902795,4405,4405,4405,4405,0
|
|
20241127,144400,11902795,4405,4405,4405,4405,0
|
|
20241127,144300,11902795,4405,4405,4405,4405,0
|
|
20241127,144200,11902795,4405,4405,4405,4405,0
|
|
20241127,144100,11902795,4405,4405,4405,4405,0
|
|
20241127,144000,11902795,4405,4405,4405,4405,0
|
|
20241127,143900,11902795,4405,4405,4405,4405,0
|
|
20241127,143800,11902795,4405,4405,4405,4405,0
|
|
20241127,143700,11902795,4405,4405,4405,4405,0
|
|
20241127,143600,11902795,4405,4405,4405,4405,0
|
|
20241127,143500,11902795,4405,4405,4405,4405,0
|
|
20241127,143400,11902795,4405,4405,4405,4405,0
|
|
20241127,143300,11902795,4405,4405,4405,4405,0
|
|
20241127,143200,11902795,4405,4405,4405,4405,0
|
|
20241127,143100,11902795,4405,4405,4405,4405,0
|
|
20241127,143000,11902795,4405,4405,4405,4405,0
|
|
20241127,142900,11902795,4405,4405,4405,4405,0
|
|
20241127,142800,11902795,4405,4405,4405,4405,0
|
|
20241127,142700,11902795,4405,4405,4405,4405,0
|
|
20241127,142600,11902795,4405,4405,4405,4405,0
|
|
20241127,142500,11902795,4405,4405,4405,4405,0
|
|
20241127,142400,11902795,4405,4405,4405,4405,0
|
|
20241127,142300,11902795,4405,4405,4405,4405,0
|
|
20241127,142200,11902795,4405,4405,4405,4405,0
|
|
20241127,142100,11902795,4405,4405,4405,4405,0
|
|
20241127,142000,11902795,4405,4405,4405,4405,0
|
|
20241127,141900,11902795,4405,4405,4405,4405,0
|
|
20241127,141800,11902795,4405,4405,4405,4405,0
|
|
20241127,141700,11902795,4405,4405,4405,4405,0
|
|
20241127,141600,11902795,4405,4405,4405,4405,0
|
|
20241127,141500,11902795,4405,4405,4405,4405,0
|
|
20241127,141400,11902795,4405,4405,4405,4405,10
|
|
20241127,141300,11858745,4360,4360,4360,4360,0
|
|
20241127,141200,11858745,4360,4360,4360,4360,0
|
|
20241127,141100,11858745,4360,4360,4360,4360,0
|
|
20241127,141000,11858745,4360,4360,4360,4360,0
|
|
20241127,140900,11858745,4360,4360,4360,4360,0
|
|
20241127,140800,11858745,4360,4360,4360,4360,0
|
|
20241127,140700,11858745,4360,4360,4360,4360,0
|
|
20241127,140600,11858745,4360,4360,4360,4360,0
|
|
20241127,140500,11858745,4360,4360,4360,4360,0
|
|
20241127,140400,11858745,4360,4360,4360,4360,0
|
|
20241127,140300,11858745,4360,4360,4360,4360,0
|
|
20241127,140200,11858745,4360,4360,4360,4360,0
|
|
20241127,140100,11858745,4360,4360,4360,4360,0
|
|
20241127,140000,11858745,4360,4360,4360,4360,0
|
|
20241127,135900,11858745,4360,4360,4360,4360,0
|
|
20241127,135800,11858745,4360,4360,4360,4360,0
|
|
20241127,135700,11858745,4360,4360,4360,4360,0
|
|
20241127,135600,11858745,4360,4360,4360,4360,0
|
|
20241127,135500,11858745,4360,4360,4360,4360,0
|
|
20241127,135400,11858745,4360,4360,4360,4360,0
|
|
20241127,135300,11858745,4360,4360,4360,4360,0
|
|
20241127,135200,11858745,4360,4360,4360,4360,0
|
|
20241127,135100,11858745,4360,4360,4360,4360,0
|
|
20241127,135000,11858745,4360,4360,4360,4360,0
|
|
20241127,134900,11858745,4360,4360,4360,4360,0
|
|
20241127,134800,11858745,4360,4360,4360,4360,0
|
|
20241127,134700,11858745,4360,4360,4360,4360,0
|
|
20241127,134600,11858745,4360,4360,4360,4360,0
|
|
20241127,134500,11858745,4360,4360,4360,4360,0
|
|
20241127,134400,11858745,4360,4360,4360,4360,0
|
|
20241127,134300,11858745,4360,4360,4360,4360,0
|
|
20241127,134200,11858745,4360,4360,4360,4360,0
|
|
20241127,134100,11858745,4360,4360,4360,4360,0
|
|
20241127,134000,11858745,4360,4360,4360,4360,0
|
|
20241127,133900,11858745,4360,4360,4360,4360,0
|
|
20241127,133800,11858745,4360,4360,4360,4360,0
|
|
20241127,133700,11858745,4360,4360,4360,4360,0
|
|
20241127,133600,11858745,4360,4360,4360,4360,0
|
|
20241127,133500,11858745,4360,4360,4360,4360,0
|
|
20241127,133400,11858745,4360,4360,4360,4360,0
|
|
20241127,133300,11858745,4360,4360,4360,4360,0
|
|
20241127,133200,11858745,4360,4360,4360,4360,0
|
|
20241127,133100,11858745,4360,4360,4360,4360,0
|
|
20241127,133000,11858745,4360,4360,4360,4360,0
|
|
20241127,132900,11858745,4360,4400,4405,4360,110
|
|
20241127,132800,11375075,4390,4390,4390,4390,0
|
|
20241127,132700,11375075,4390,4390,4390,4390,0
|
|
20241127,132600,11375075,4390,4390,4390,4390,0
|
|
20241127,132500,11375075,4390,4390,4390,4390,0
|
|
20241127,132400,11375075,4390,4390,4390,4390,0
|
|
20241127,132300,11375075,4390,4390,4390,4390,0
|
|
20241127,132200,11375075,4390,4390,4390,4390,0
|
|
20241127,132100,11375075,4390,4390,4390,4390,0
|
|
20241127,132000,11375075,4390,4390,4390,4390,0
|
|
20241127,131900,11375075,4390,4390,4390,4390,0
|
|
20241127,131800,11375075,4390,4390,4390,4390,0
|
|
20241127,131700,11375075,4390,4390,4390,4390,0
|
|
20241127,131600,11375075,4390,4390,4390,4390,0
|
|
20241127,131500,11375075,4390,4390,4390,4390,0
|
|
20241127,131400,11375075,4390,4390,4390,4390,0
|
|
20241127,131300,11375075,4390,4390,4390,4390,0
|
|
20241127,131200,11375075,4390,4390,4390,4390,0
|
|
20241127,131100,11375075,4390,4390,4390,4390,0
|
|
20241127,131000,11375075,4390,4390,4390,4390,0
|
|
20241127,130900,11375075,4390,4390,4390,4390,0
|
|
20241127,130800,11375075,4390,4390,4390,4390,0
|
|
20241127,130700,11375075,4390,4390,4390,4390,0
|
|
20241127,130600,11375075,4390,4390,4390,4390,0
|
|
20241127,130500,11375075,4390,4390,4390,4390,0
|
|
20241127,130400,11375075,4390,4390,4390,4390,0
|
|
20241127,130300,11375075,4390,4390,4390,4390,0
|
|
20241127,130200,11375075,4390,4390,4390,4390,0
|
|
20241127,130100,11375075,4390,4390,4390,4390,0
|
|
20241127,130000,11375075,4390,4375,4390,4375,39
|
|
20241127,125900,11204000,4365,4365,4365,4365,0
|
|
20241127,125800,11204000,4365,4365,4365,4365,0
|
|
20241127,125700,11204000,4365,4365,4365,4365,0
|
|
20241127,125600,11204000,4365,4365,4365,4365,0
|
|
20241127,125500,11204000,4365,4365,4365,4365,3
|
|
20241127,125400,11190905,4360,4360,4360,4360,58
|
|
20241127,125300,10938025,4360,4360,4360,4360,0
|
|
20241127,125200,10938025,4360,4360,4360,4360,0
|
|
20241127,125100,10938025,4360,4360,4360,4360,0
|
|
20241127,125000,10938025,4360,4360,4360,4360,0
|
|
20241127,124900,10938025,4360,4360,4360,4360,0
|
|
20241127,124800,10938025,4360,4360,4360,4360,0
|
|
20241127,124700,10938025,4360,4360,4360,4360,0
|
|
20241127,124600,10938025,4360,4360,4360,4360,0
|
|
20241127,124500,10938025,4360,4360,4360,4360,2
|
|
20241127,124400,10929305,4320,4320,4320,4320,0
|
|
20241127,124300,10929305,4320,4320,4320,4320,0
|
|
20241127,124200,10929305,4320,4320,4320,4320,0
|
|
20241127,124100,10929305,4320,4355,4355,4320,34
|
|
20241127,124000,10781535,4355,4355,4355,4355,0
|
|
20241127,123900,10781535,4355,4355,4355,4355,0
|
|
20241127,123800,10781535,4355,4355,4355,4355,0
|
|
20241127,123700,10781535,4355,4355,4355,4355,0
|
|
20241127,123600,10781535,4355,4355,4355,4355,0
|
|
20241127,123500,10781535,4355,4355,4355,4355,0
|
|
20241127,123400,10781535,4355,4355,4355,4355,0
|
|
20241127,123300,10781535,4355,4355,4355,4355,0
|
|
20241127,123200,10781535,4355,4355,4355,4355,0
|
|
20241127,123100,10781535,4355,4355,4355,4355,0
|
|
20241127,123000,10781535,4355,4355,4355,4355,0
|
|
20241127,122900,10781535,4355,4355,4355,4355,0
|
|
20241127,122800,10781535,4355,4355,4355,4355,0
|
|
20241127,122700,10781535,4355,4355,4355,4355,0
|
|
20241127,122600,10781535,4355,4355,4355,4355,0
|
|
20241127,122500,10781535,4355,4355,4355,4355,0
|
|
20241127,122400,10781535,4355,4355,4355,4355,0
|
|
20241127,122300,10781535,4355,4355,4355,4355,0
|
|
20241127,122200,10781535,4355,4355,4355,4355,0
|
|
20241127,122100,10781535,4355,4355,4355,4355,0
|
|
20241127,122000,10781535,4355,4355,4355,4355,0
|
|
20241127,121900,10781535,4355,4355,4355,4355,0
|
|
20241127,121800,10781535,4355,4355,4355,4355,0
|
|
20241127,121700,10781535,4355,4355,4355,4355,0
|
|
20241127,121600,10781535,4355,4355,4355,4355,0
|
|
20241127,121500,10781535,4355,4355,4355,4355,0
|
|
20241127,121400,10781535,4355,4355,4355,4355,0
|
|
20241127,121300,10781535,4355,4355,4355,4355,0
|
|
20241127,121200,10781535,4355,4355,4355,4355,0
|
|
20241127,121100,10781535,4355,4355,4355,4355,0
|
|
20241127,121000,10781535,4355,4355,4355,4355,0
|
|
20241127,120900,10781535,4355,4355,4355,4355,0
|
|
20241127,120800,10781535,4355,4355,4355,4355,0
|
|
20241127,120700,10781535,4355,4355,4355,4355,0
|
|
20241127,120600,10781535,4355,4355,4355,4355,0
|
|
20241127,120500,10781535,4355,4355,4355,4355,0
|
|
20241127,120400,10781535,4355,4355,4355,4355,0
|
|
20241127,120300,10781535,4355,4355,4355,4355,0
|
|
20241127,120200,10781535,4355,4355,4355,4355,0
|
|
20241127,120100,10781535,4355,4355,4355,4355,0
|
|
20241127,120000,10781535,4355,4355,4355,4355,0
|
|
20241127,115900,10781535,4355,4355,4355,4355,0
|
|
20241127,115800,10781535,4355,4355,4355,4355,0
|
|
20241127,115700,10781535,4355,4355,4355,4355,0
|
|
20241127,115600,10781535,4355,4355,4355,4355,0
|
|
20241127,115500,10781535,4355,4355,4355,4355,0
|
|
20241127,115400,10781535,4355,4355,4355,4355,0
|
|
20241127,115300,10781535,4355,4355,4355,4355,0
|
|
20241127,115200,10781535,4355,4355,4355,4355,0
|
|
20241127,115100,10781535,4355,4355,4355,4355,0
|
|
20241127,115000,10781535,4355,4355,4355,4355,0
|
|
20241127,114900,10781535,4355,4355,4355,4355,0
|
|
20241127,114800,10781535,4355,4355,4355,4355,0
|
|
20241127,114700,10781535,4355,4355,4355,4355,0
|
|
20241127,114600,10781535,4355,4355,4355,4355,0
|
|
20241127,114500,10781535,4355,4355,4355,4355,0
|
|
20241127,114400,10781535,4355,4355,4355,4355,0
|
|
20241127,114300,10781535,4355,4355,4355,4355,0
|
|
20241127,114200,10781535,4355,4355,4355,4355,0
|
|
20241127,114100,10781535,4355,4355,4355,4355,0
|
|
20241127,114000,10781535,4355,4355,4355,4355,0
|
|
20241127,113900,10781535,4355,4355,4355,4355,0
|
|
20241127,113800,10781535,4355,4355,4355,4355,0
|
|
20241127,113700,10781535,4355,4355,4355,4355,0
|
|
20241127,113600,10781535,4355,4355,4355,4355,0
|
|
20241127,113500,10781535,4355,4355,4355,4355,0
|
|
20241127,113400,10781535,4355,4355,4355,4355,0
|
|
20241127,113300,10781535,4355,4355,4355,4355,0
|
|
20241127,113200,10781535,4355,4355,4355,4355,0
|
|
20241127,113100,10781535,4355,4355,4355,4355,0
|
|
20241127,113000,10781535,4355,4355,4355,4355,0
|
|
20241127,112900,10781535,4355,4355,4355,4355,0
|
|
20241127,112800,10781535,4355,4355,4355,4355,0
|
|
20241127,112700,10781535,4355,4355,4355,4355,0
|
|
20241127,112600,10781535,4355,4355,4355,4355,0
|
|
20241127,112500,10781535,4355,4355,4355,4355,0
|
|
20241127,112400,10781535,4355,4355,4355,4355,0
|
|
20241127,112300,10781535,4355,4355,4355,4355,0
|
|
20241127,112200,10781535,4355,4355,4355,4355,0
|
|
20241127,112100,10781535,4355,4355,4355,4355,0
|
|
20241127,112000,10781535,4355,4355,4355,4355,0
|
|
20241127,111900,10781535,4355,4355,4355,4355,0
|
|
20241127,111800,10781535,4355,4355,4355,4355,0
|
|
20241127,111700,10781535,4355,4355,4355,4355,0
|
|
20241127,111600,10781535,4355,4355,4355,4355,0
|
|
20241127,111500,10781535,4355,4355,4355,4355,0
|
|
20241127,111400,10781535,4355,4355,4355,4355,0
|
|
20241127,111300,10781535,4355,4355,4355,4355,0
|
|
20241127,111200,10781535,4355,4355,4355,4355,0
|
|
20241127,111100,10781535,4355,4355,4355,4355,0
|
|
20241127,111000,10781535,4355,4355,4355,4355,0
|
|
20241127,110900,10781535,4355,4355,4355,4355,0
|
|
20241127,110800,10781535,4355,4355,4355,4355,0
|
|
20241127,110700,10781535,4355,4355,4355,4355,0
|
|
20241127,110600,10781535,4355,4355,4355,4355,0
|
|
20241127,110500,10781535,4355,4355,4355,4355,0
|
|
20241127,110400,10781535,4355,4355,4355,4355,0
|
|
20241127,110300,10781535,4355,4355,4355,4355,0
|
|
20241127,110200,10781535,4355,4355,4355,4355,0
|
|
20241127,110100,10781535,4355,4355,4355,4355,3
|
|
20241127,110000,10768470,4380,4380,4380,4380,0
|
|
20241127,105900,10768470,4380,4380,4380,4380,0
|
|
20241127,105800,10768470,4380,4380,4380,4380,0
|
|
20241127,105700,10768470,4380,4380,4380,4380,0
|
|
20241127,105600,10768470,4380,4380,4380,4380,0
|
|
20241127,105500,10768470,4380,4380,4380,4380,0
|
|
20241127,105400,10768470,4380,4380,4380,4380,0
|
|
20241127,105300,10768470,4380,4380,4380,4380,0
|
|
20241127,105200,10768470,4380,4380,4380,4380,0
|
|
20241127,105100,10768470,4380,4380,4380,4380,0
|
|
20241127,105000,10768470,4380,4380,4380,4380,0
|
|
20241127,104900,10768470,4380,4380,4380,4380,2
|
|
20241127,104800,10759710,4310,4310,4310,4310,0
|
|
20241127,104700,10759710,4310,4310,4310,4310,0
|
|
20241127,104600,10759710,4310,4310,4310,4310,0
|
|
20241127,104500,10759710,4310,4310,4310,4310,0
|
|
20241127,104400,10759710,4310,4310,4310,4310,0
|
|
20241127,104300,10759710,4310,4310,4310,4310,0
|
|
20241127,104200,10759710,4310,4310,4310,4310,0
|
|
20241127,104100,10759710,4310,4310,4310,4310,0
|
|
20241127,104000,10759710,4310,4310,4310,4310,0
|
|
20241127,103900,10759710,4310,4375,4375,4310,479
|
|
20241127,103800,8674160,4405,4405,4405,4405,500
|
|
20241127,103700,6471660,4400,4400,4400,4400,0
|
|
20241127,103600,6471660,4400,4400,4400,4400,0
|
|
20241127,103500,6471660,4400,4395,4400,4395,70
|
|
20241127,103400,6163665,4400,4400,4400,4400,0
|
|
20241127,103300,6163665,4400,4400,4400,4400,0
|
|
20241127,103200,6163665,4400,4400,4400,4400,0
|
|
20241127,103100,6163665,4400,4400,4400,4400,0
|
|
20241127,103000,6163665,4400,4400,4400,4400,0
|
|
20241127,102900,6163665,4400,4400,4400,4400,0
|
|
20241127,102800,6163665,4400,4400,4400,4400,0
|
|
20241127,102700,6163665,4400,4400,4400,4400,0
|
|
20241127,102600,6163665,4400,4400,4400,4400,0
|
|
20241127,102500,6163665,4400,4400,4400,4400,0
|
|
20241127,102400,6163665,4400,4400,4400,4400,1
|
|
20241127,102300,6159265,4365,4365,4365,4365,0
|
|
20241127,102200,6159265,4365,4365,4365,4365,0
|
|
20241127,102100,6159265,4365,4365,4365,4365,0
|
|
20241127,102000,6159265,4365,4365,4365,4365,0
|
|
20241127,101900,6159265,4365,4365,4365,4365,0
|
|
20241127,101800,6159265,4365,4365,4365,4365,0
|
|
20241127,101700,6159265,4365,4365,4365,4365,0
|
|
20241127,101600,6159265,4365,4385,4385,4365,89
|
|
20241127,101500,5769680,4405,4410,4410,4405,622
|
|
20241127,101400,3029660,4405,4405,4405,4405,0
|
|
20241127,101300,3029660,4405,4405,4405,4405,0
|
|
20241127,101200,3029660,4405,4405,4405,4405,0
|
|
20241127,101100,3029660,4405,4405,4405,4405,0
|
|
20241127,101000,3029660,4405,4405,4405,4405,0
|
|
20241127,100900,3029660,4405,4405,4405,4405,0
|
|
20241127,100800,3029660,4405,4405,4405,4405,0
|
|
20241127,100700,3029660,4405,4405,4405,4405,0
|
|
20241127,100600,3029660,4405,4405,4405,4405,0
|
|
20241127,100500,3029660,4405,4405,4405,4405,0
|
|
20241127,100400,3029660,4405,4405,4405,4405,0
|
|
20241127,100300,3029660,4405,4405,4405,4405,0
|
|
20241127,100200,3029660,4405,4405,4405,4405,0
|
|
20241127,100100,3029660,4405,4405,4405,4405,0
|
|
20241127,100000,3029660,4405,4405,4405,4405,0
|
|
20241127,095900,3029660,4405,4475,4475,4405,294
|
|
20241127,095800,1724750,4515,4510,4515,4510,300
|
|
20241127,095700,370390,4470,4470,4470,4470,0
|
|
20241127,095600,370390,4470,4470,4470,4470,0
|
|
20241127,095500,370390,4470,4470,4470,4470,0
|
|
20241127,095400,370390,4470,4470,4470,4470,0
|
|
20241127,095300,370390,4470,4470,4470,4470,0
|
|
20241127,095200,370390,4470,4470,4470,4470,0
|
|
20241127,095100,370390,4470,4470,4470,4470,0
|
|
20241127,095000,370390,4470,4470,4470,4470,0
|
|
20241127,094900,370390,4470,4470,4470,4470,0
|
|
20241127,094800,370390,4470,4470,4470,4470,0
|
|
20241127,094700,370390,4470,4480,4480,4470,3
|
|
20241127,094600,356960,4505,4505,4505,4505,3
|
|
20241127,094500,343445,4515,4515,4515,4515,0
|
|
20241127,094400,343445,4515,4515,4515,4515,0
|
|
20241127,094300,343445,4515,4515,4515,4515,0
|
|
20241127,094200,343445,4515,4515,4515,4515,1
|
|
20241127,094100,338930,4460,4460,4460,4460,0
|
|
20241127,094000,338930,4460,4460,4460,4460,0
|
|
20241127,093900,338930,4460,4460,4460,4460,0
|
|
20241127,093800,338930,4460,4460,4460,4460,0
|
|
20241127,093700,338930,4460,4460,4460,4460,0
|
|
20241127,093600,338930,4460,4460,4460,4460,0
|
|
20241127,093500,338930,4460,4460,4460,4460,0
|
|
20241127,093400,338930,4460,4460,4460,4460,0
|
|
20241127,093300,338930,4460,4460,4460,4460,0
|
|
20241127,093200,338930,4460,4460,4460,4460,0
|
|
20241127,093100,338930,4460,4460,4460,4460,0
|
|
20241127,093000,338930,4460,4460,4460,4460,0
|
|
20241127,092900,338930,4460,4460,4460,4460,0
|
|
20241127,092800,338930,4460,4460,4460,4460,0
|
|
20241127,092700,338930,4460,4460,4460,4460,0
|
|
20241127,092600,338930,4460,4460,4460,4460,5
|
|
20241127,092500,316630,4525,4525,4525,4525,0
|
|
20241127,092400,316630,4525,4525,4525,4525,0
|
|
20241127,092300,316630,4525,4525,4525,4525,0
|
|
20241127,092200,316630,4525,4525,4525,4525,0
|
|
20241127,092100,316630,4525,4460,4525,4460,15
|
|
20241127,092000,249665,4460,4460,4460,4460,0
|
|
20241127,091900,249665,4460,4460,4460,4460,0
|
|
20241127,091800,249665,4460,4460,4460,4460,0
|
|
20241127,091700,249665,4460,4460,4460,4460,32
|
|
20241127,091600,106945,4460,4460,4460,4460,4
|
|
20241127,091500,89105,4460,4460,4460,4460,0
|
|
20241127,091400,89105,4460,4460,4460,4460,0
|
|
20241127,091300,89105,4460,4460,4460,4460,0
|
|
20241127,091200,89105,4460,4460,4460,4460,0
|
|
20241127,091100,89105,4460,4460,4460,4460,0
|
|
20241127,091000,89105,4460,4460,4460,4460,0
|
|
20241127,090900,89105,4460,4460,4460,4460,0
|
|
20241127,090800,89105,4460,4460,4460,4460,0
|
|
20241127,090700,89105,4460,4460,4460,4460,0
|
|
20241127,090600,89105,4460,4460,4460,4460,0
|
|
20241127,090500,89105,4460,4460,4460,4460,0
|
|
20241127,090400,89105,4460,4460,4460,4460,0
|
|
20241127,090300,89105,4460,4460,4460,4460,0
|
|
20241127,090200,89105,4460,4460,4460,4460,1
|
|
20241127,090100,84645,4455,4455,4455,4455,0
|
|
20241127,090000,84645,4455,4455,4455,4455,19
|