653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,195000,38996680,3430,3430,3430,3430,94
|
|
20241126,194900,38996680,3430,3430,3430,3430,0
|
|
20241126,194800,38996680,3430,3430,3430,3430,0
|
|
20241126,194700,38996680,3430,3430,3430,3430,0
|
|
20241126,194600,38996680,3430,3430,3430,3430,0
|
|
20241126,194500,38996680,3430,3430,3430,3430,0
|
|
20241126,194400,38996680,3430,3430,3430,3430,0
|
|
20241126,194300,38996680,3430,3430,3430,3430,0
|
|
20241126,194200,38996680,3430,3430,3430,3430,0
|
|
20241126,194100,38996680,3430,3430,3430,3430,0
|
|
20241126,194000,38996680,3430,3430,3430,3430,0
|
|
20241126,193900,38996680,3430,3430,3430,3430,0
|
|
20241126,193800,38996680,3430,3430,3430,3430,0
|
|
20241126,193700,38996680,3430,3430,3430,3430,0
|
|
20241126,193600,38996680,3430,3430,3430,3430,0
|
|
20241126,193500,38996680,3430,3430,3430,3430,0
|
|
20241126,193400,38996680,3430,3430,3430,3430,0
|
|
20241126,193300,38996680,3430,3430,3430,3430,0
|
|
20241126,193200,38996680,3430,3430,3430,3430,0
|
|
20241126,193100,38996680,3430,3430,3430,3430,0
|
|
20241126,193000,38996680,3430,3430,3430,3430,0
|
|
20241126,192900,38996680,3430,3430,3430,3430,0
|
|
20241126,192800,38996680,3430,3430,3430,3430,0
|
|
20241126,192700,38996680,3430,3430,3430,3430,0
|
|
20241126,192600,38996680,3430,3430,3430,3430,0
|
|
20241126,192500,38996680,3430,3430,3430,3430,0
|
|
20241126,192400,38996680,3430,3430,3430,3430,0
|
|
20241126,192300,38996680,3430,3430,3430,3430,0
|
|
20241126,192200,38996680,3430,3430,3430,3430,0
|
|
20241126,192100,38996680,3430,3430,3430,3430,0
|
|
20241126,192000,38996680,3430,3430,3430,3430,94
|
|
20241126,191900,38996680,3430,3430,3430,3430,0
|
|
20241126,191800,38996680,3430,3430,3430,3430,0
|
|
20241126,191700,38996680,3430,3430,3430,3430,0
|
|
20241126,191600,38996680,3430,3430,3430,3430,0
|
|
20241126,191500,38996680,3430,3430,3430,3430,0
|
|
20241126,191400,38996680,3430,3430,3430,3430,0
|
|
20241126,191300,38996680,3430,3430,3430,3430,0
|
|
20241126,191200,38996680,3430,3430,3430,3430,0
|
|
20241126,191100,38996680,3430,3430,3430,3430,0
|
|
20241126,191000,38996680,3430,3430,3430,3430,0
|
|
20241126,190900,38996680,3430,3430,3430,3430,0
|
|
20241126,190800,38996680,3430,3430,3430,3430,0
|
|
20241126,190700,38996680,3430,3430,3430,3430,0
|
|
20241126,190600,38996680,3430,3430,3430,3430,0
|
|
20241126,190500,38996680,3430,3430,3430,3430,0
|
|
20241126,190400,38996680,3430,3430,3430,3430,0
|
|
20241126,190300,38996680,3430,3430,3430,3430,0
|
|
20241126,190200,38996680,3430,3430,3430,3430,0
|
|
20241126,190100,38996680,3430,3430,3430,3430,0
|
|
20241126,190000,38996680,3430,3430,3430,3430,0
|
|
20241126,185900,38996680,3430,3430,3430,3430,0
|
|
20241126,185800,38996680,3430,3430,3430,3430,0
|
|
20241126,185700,38996680,3430,3430,3430,3430,0
|
|
20241126,185600,38996680,3430,3430,3430,3430,0
|
|
20241126,185500,38996680,3430,3430,3430,3430,0
|
|
20241126,185400,38996680,3430,3430,3430,3430,0
|
|
20241126,185300,38996680,3430,3430,3430,3430,0
|
|
20241126,185200,38996680,3430,3430,3430,3430,0
|
|
20241126,185100,38996680,3430,3430,3430,3430,0
|
|
20241126,185000,38996680,3430,3430,3430,3430,94
|
|
20241126,184900,38996680,3430,3430,3430,3430,0
|
|
20241126,184800,38996680,3430,3430,3430,3430,0
|
|
20241126,184700,38996680,3430,3430,3430,3430,0
|
|
20241126,184600,38996680,3430,3430,3430,3430,0
|
|
20241126,184500,38996680,3430,3430,3430,3430,0
|
|
20241126,184400,38996680,3430,3430,3430,3430,0
|
|
20241126,184300,38996680,3430,3430,3430,3430,0
|
|
20241126,184200,38996680,3430,3430,3430,3430,0
|
|
20241126,184100,38996680,3430,3430,3430,3430,0
|
|
20241126,184000,38996680,3430,3430,3430,3430,0
|
|
20241126,183900,38996680,3430,3430,3430,3430,0
|
|
20241126,183800,38996680,3430,3430,3430,3430,0
|
|
20241126,183700,38996680,3430,3430,3430,3430,0
|
|
20241126,183600,38996680,3430,3430,3430,3430,0
|
|
20241126,183500,38996680,3430,3430,3430,3430,0
|
|
20241126,183400,38996680,3430,3430,3430,3430,0
|
|
20241126,183300,38996680,3430,3430,3430,3430,0
|
|
20241126,183200,38996680,3430,3430,3430,3430,0
|
|
20241126,183100,38996680,3430,3430,3430,3430,0
|
|
20241126,183000,38996680,3430,3430,3430,3430,0
|
|
20241126,182900,38996680,3430,3430,3430,3430,0
|
|
20241126,182800,38996680,3430,3430,3430,3430,0
|
|
20241126,182700,38996680,3430,3430,3430,3430,0
|
|
20241126,182600,38996680,3430,3430,3430,3430,0
|
|
20241126,182500,38996680,3430,3430,3430,3430,0
|
|
20241126,182400,38996680,3430,3430,3430,3430,0
|
|
20241126,182300,38996680,3430,3430,3430,3430,0
|
|
20241126,182200,38996680,3430,3430,3430,3430,0
|
|
20241126,182100,38996680,3430,3430,3430,3430,0
|
|
20241126,182000,38996680,3430,3430,3430,3430,94
|
|
20241126,181900,38996680,3430,3430,3430,3430,0
|
|
20241126,181800,38996680,3430,3430,3430,3430,0
|
|
20241126,181700,38996680,3430,3430,3430,3430,0
|
|
20241126,181600,38996680,3430,3430,3430,3430,0
|
|
20241126,181500,38996680,3430,3430,3430,3430,0
|
|
20241126,181400,38996680,3430,3430,3430,3430,0
|
|
20241126,181300,38996680,3430,3430,3430,3430,0
|
|
20241126,181200,38996680,3430,3430,3430,3430,0
|
|
20241126,181100,38996680,3430,3430,3430,3430,0
|
|
20241126,181000,38996680,3430,3430,3430,3430,0
|
|
20241126,180900,38996680,3430,3430,3430,3430,0
|
|
20241126,180800,38996680,3430,3430,3430,3430,0
|
|
20241126,180700,38996680,3430,3430,3430,3430,0
|
|
20241126,180600,38996680,3430,3430,3430,3430,0
|
|
20241126,180500,38996680,3430,3430,3430,3430,0
|
|
20241126,180400,38996680,3430,3430,3430,3430,0
|
|
20241126,180300,38996680,3430,3430,3430,3430,0
|
|
20241126,180200,38996680,3430,3430,3430,3430,0
|
|
20241126,180100,38996680,3430,3430,3430,3430,0
|
|
20241126,180000,38996680,3430,3430,3430,3430,0
|
|
20241126,175900,38996680,3430,3430,3430,3430,0
|
|
20241126,175800,38996680,3430,3430,3430,3430,0
|
|
20241126,175700,38996680,3430,3430,3430,3430,0
|
|
20241126,175600,38996680,3430,3430,3430,3430,0
|
|
20241126,175500,38996680,3430,3430,3430,3430,0
|
|
20241126,175400,38996680,3430,3430,3430,3430,0
|
|
20241126,175300,38996680,3430,3430,3430,3430,0
|
|
20241126,175200,38996680,3430,3430,3430,3430,0
|
|
20241126,175100,38996680,3430,3430,3430,3430,0
|
|
20241126,175000,38996680,3430,3430,3430,3430,94
|
|
20241126,174900,38996680,3430,3430,3430,3430,0
|
|
20241126,174800,38996680,3430,3430,3430,3430,0
|
|
20241126,174700,38996680,3430,3430,3430,3430,0
|
|
20241126,174600,38996680,3430,3430,3430,3430,0
|
|
20241126,174500,38996680,3430,3430,3430,3430,0
|
|
20241126,174400,38996680,3430,3430,3430,3430,0
|
|
20241126,174300,38996680,3430,3430,3430,3430,0
|
|
20241126,174200,38996680,3430,3430,3430,3430,0
|
|
20241126,174100,38996680,3430,3430,3430,3430,0
|
|
20241126,174000,38996680,3430,3430,3430,3430,0
|
|
20241126,173900,38996680,3430,3430,3430,3430,0
|
|
20241126,173800,38996680,3430,3430,3430,3430,0
|
|
20241126,173700,38996680,3430,3430,3430,3430,0
|
|
20241126,173600,38996680,3430,3430,3430,3430,0
|
|
20241126,173500,38996680,3430,3430,3430,3430,0
|
|
20241126,173400,38996680,3430,3430,3430,3430,0
|
|
20241126,173300,38996680,3430,3430,3430,3430,0
|
|
20241126,173200,38996680,3430,3430,3430,3430,0
|
|
20241126,173100,38996680,3430,3430,3430,3430,0
|
|
20241126,173000,38996680,3430,3430,3430,3430,0
|
|
20241126,172900,38996680,3430,3430,3430,3430,0
|
|
20241126,172800,38996680,3430,3430,3430,3430,0
|
|
20241126,172700,38996680,3430,3430,3430,3430,0
|
|
20241126,172600,38996680,3430,3430,3430,3430,0
|
|
20241126,172500,38996680,3430,3430,3430,3430,0
|
|
20241126,172400,38996680,3430,3430,3430,3430,0
|
|
20241126,172300,38996680,3430,3430,3430,3430,0
|
|
20241126,172200,38996680,3430,3430,3430,3430,0
|
|
20241126,172100,38996680,3430,3430,3430,3430,0
|
|
20241126,172000,38996680,3430,3430,3430,3430,94
|
|
20241126,171900,38996680,3430,3430,3430,3430,0
|
|
20241126,171800,38996680,3430,3430,3430,3430,0
|
|
20241126,171700,38996680,3430,3430,3430,3430,0
|
|
20241126,171600,38996680,3430,3430,3430,3430,0
|
|
20241126,171500,38996680,3430,3430,3430,3430,0
|
|
20241126,171400,38996680,3430,3430,3430,3430,0
|
|
20241126,171300,38996680,3430,3430,3430,3430,0
|
|
20241126,171200,38996680,3430,3430,3430,3430,0
|
|
20241126,171100,38996680,3430,3430,3430,3430,0
|
|
20241126,171000,38996680,3430,3430,3430,3430,0
|
|
20241126,170900,38996680,3430,3430,3430,3430,0
|
|
20241126,170800,38996680,3430,3430,3430,3430,0
|
|
20241126,170700,38996680,3430,3430,3430,3430,0
|
|
20241126,170600,38996680,3430,3430,3430,3430,0
|
|
20241126,170500,38996680,3430,3430,3430,3430,0
|
|
20241126,170400,38996680,3430,3430,3430,3430,0
|
|
20241126,170300,38996680,3430,3430,3430,3430,0
|
|
20241126,170200,38996680,3430,3430,3430,3430,0
|
|
20241126,170100,38996680,3430,3430,3430,3430,0
|
|
20241126,170000,38996680,3430,3430,3430,3430,0
|
|
20241126,165900,38996680,3430,3430,3430,3430,0
|
|
20241126,165800,38996680,3430,3430,3430,3430,0
|
|
20241126,165700,38996680,3430,3430,3430,3430,0
|
|
20241126,165600,38996680,3430,3430,3430,3430,0
|
|
20241126,165500,38996680,3430,3430,3430,3430,0
|
|
20241126,165400,38996680,3430,3430,3430,3430,0
|
|
20241126,165300,38996680,3430,3430,3430,3430,0
|
|
20241126,165200,38996680,3430,3430,3430,3430,0
|
|
20241126,165100,38996680,3430,3430,3430,3430,0
|
|
20241126,165000,38996680,3430,3430,3430,3430,94
|
|
20241126,164900,38996680,3430,3430,3430,3430,0
|
|
20241126,164800,38996680,3430,3430,3430,3430,0
|
|
20241126,164700,38996680,3430,3430,3430,3430,0
|
|
20241126,164600,38996680,3430,3430,3430,3430,0
|
|
20241126,164500,38996680,3430,3430,3430,3430,0
|
|
20241126,164400,38996680,3430,3430,3430,3430,0
|
|
20241126,164300,38996680,3430,3430,3430,3430,0
|
|
20241126,164200,38996680,3430,3430,3430,3430,0
|
|
20241126,164100,38996680,3430,3430,3430,3430,0
|
|
20241126,164000,38996680,3430,3430,3430,3430,0
|
|
20241126,163900,38996680,3430,3430,3430,3430,0
|
|
20241126,163800,38996680,3430,3430,3430,3430,0
|
|
20241126,163700,38996680,3430,3430,3430,3430,0
|
|
20241126,163600,38996680,3430,3430,3430,3430,0
|
|
20241126,163500,38996680,3430,3430,3430,3430,0
|
|
20241126,163400,38996680,3430,3430,3430,3430,0
|
|
20241126,163300,38996680,3430,3430,3430,3430,0
|
|
20241126,163200,38996680,3430,3430,3430,3430,0
|
|
20241126,163100,38996680,3430,3430,3430,3430,0
|
|
20241126,163000,38996680,3430,3430,3430,3430,0
|
|
20241126,162900,38996680,3430,3430,3430,3430,0
|
|
20241126,162800,38996680,3430,3430,3430,3430,0
|
|
20241126,162700,38996680,3430,3430,3430,3430,0
|
|
20241126,162600,38996680,3430,3430,3430,3430,0
|
|
20241126,162500,38996680,3430,3430,3430,3430,0
|
|
20241126,162400,38996680,3430,3430,3430,3430,0
|
|
20241126,162300,38996680,3430,3430,3430,3430,0
|
|
20241126,162200,38996680,3430,3430,3430,3430,0
|
|
20241126,162100,38996680,3430,3430,3430,3430,0
|
|
20241126,162000,38996680,3430,3430,3430,3430,94
|
|
20241126,161900,38996680,3430,3430,3430,3430,0
|
|
20241126,161800,38996680,3430,3430,3430,3430,0
|
|
20241126,161700,38996680,3430,3430,3430,3430,0
|
|
20241126,161600,38996680,3430,3430,3430,3430,0
|
|
20241126,161500,38996680,3430,3430,3430,3430,0
|
|
20241126,161400,38996680,3430,3430,3430,3430,0
|
|
20241126,161300,38996680,3430,3430,3430,3430,0
|
|
20241126,161200,38996680,3430,3430,3430,3430,0
|
|
20241126,161100,38996680,3430,3430,3430,3430,0
|
|
20241126,161000,38996680,3430,3430,3430,3430,0
|
|
20241126,160900,38996680,3430,3430,3430,3430,0
|
|
20241126,160800,38996680,3430,3430,3430,3430,0
|
|
20241126,160700,38996680,3430,3430,3430,3430,0
|
|
20241126,160600,38996680,3430,3430,3430,3430,0
|
|
20241126,160500,38996680,3430,3430,3430,3430,0
|
|
20241126,160400,38996680,3430,3430,3430,3430,0
|
|
20241126,160300,38996680,3430,3430,3430,3430,0
|
|
20241126,160200,38996680,3430,3430,3430,3430,0
|
|
20241126,160100,38996680,3430,3430,3430,3430,0
|
|
20241126,160000,38996680,3430,3430,3430,3430,0
|
|
20241126,155900,38996680,3430,3430,3430,3430,0
|
|
20241126,155800,38996680,3430,3430,3430,3430,0
|
|
20241126,155700,38996680,3430,3430,3430,3430,0
|
|
20241126,155600,38996680,3430,3430,3430,3430,0
|
|
20241126,155500,38996680,3430,3430,3430,3430,0
|
|
20241126,155400,38996680,3430,3430,3430,3430,0
|
|
20241126,155300,38996680,3430,3430,3430,3430,0
|
|
20241126,155200,38996680,3430,3430,3430,3430,0
|
|
20241126,155100,38996680,3430,3430,3430,3430,0
|
|
20241126,155000,38996680,3430,3430,3430,3430,94
|
|
20241126,154900,38996680,3430,3430,3430,3430,0
|
|
20241126,154800,38996680,3430,3430,3430,3430,0
|
|
20241126,154700,38996680,3430,3430,3430,3430,0
|
|
20241126,154600,38996680,3430,3430,3430,3430,0
|
|
20241126,154500,38996680,3430,3430,3430,3430,0
|
|
20241126,154400,38996680,3430,3430,3430,3430,0
|
|
20241126,154300,38996680,3430,3430,3430,3430,0
|
|
20241126,154200,38996680,3430,3430,3430,3430,0
|
|
20241126,154100,38996680,3430,3430,3430,3430,0
|
|
20241126,154000,38996680,3430,3430,3430,3430,0
|
|
20241126,153900,38996680,3430,3430,3430,3430,0
|
|
20241126,153800,38996680,3430,3430,3430,3430,0
|
|
20241126,153700,38996680,3430,3430,3430,3430,0
|
|
20241126,153600,38996680,3430,3430,3430,3430,0
|
|
20241126,153500,38996680,3430,3430,3430,3430,0
|
|
20241126,153400,38996680,3430,3430,3430,3430,0
|
|
20241126,153300,38996680,3430,3430,3430,3430,0
|
|
20241126,153200,38996680,3430,3430,3430,3430,0
|
|
20241126,153100,38996680,3430,3430,3430,3430,0
|
|
20241126,153000,38996680,3430,3430,3430,3430,94
|
|
20241126,152900,38674260,3410,3410,3410,3410,0
|
|
20241126,152800,38674260,3410,3410,3410,3410,0
|
|
20241126,152700,38674260,3410,3410,3410,3410,0
|
|
20241126,152600,38674260,3410,3410,3410,3410,0
|
|
20241126,152500,38674260,3410,3410,3410,3410,0
|
|
20241126,152400,38674260,3410,3410,3410,3410,0
|
|
20241126,152300,38674260,3410,3410,3410,3410,0
|
|
20241126,152200,38674260,3410,3410,3410,3410,0
|
|
20241126,152100,38674260,3410,3410,3410,3410,0
|
|
20241126,152000,38674260,3410,3410,3410,3410,0
|
|
20241126,151900,38674260,3410,3410,3410,3410,0
|
|
20241126,151800,38674260,3410,3410,3410,3410,0
|
|
20241126,151700,38674260,3410,3410,3410,3410,0
|
|
20241126,151600,38674260,3410,3410,3410,3410,30
|
|
20241126,151500,38571960,3410,3410,3410,3410,0
|
|
20241126,151400,38571960,3410,3410,3410,3410,0
|
|
20241126,151300,38571960,3410,3410,3410,3410,0
|
|
20241126,151200,38571960,3410,3410,3410,3410,0
|
|
20241126,151100,38571960,3410,3410,3410,3410,0
|
|
20241126,151000,38571960,3410,3410,3410,3410,0
|
|
20241126,150900,38571960,3410,3425,3425,3410,6
|
|
20241126,150800,38551425,3430,3430,3430,3430,0
|
|
20241126,150700,38551425,3430,3430,3430,3430,0
|
|
20241126,150600,38551425,3430,3430,3430,3430,0
|
|
20241126,150500,38551425,3430,3430,3430,3430,0
|
|
20241126,150400,38551425,3430,3430,3430,3430,0
|
|
20241126,150300,38551425,3430,3430,3430,3430,0
|
|
20241126,150200,38551425,3430,3430,3430,3430,0
|
|
20241126,150100,38551425,3430,3430,3430,3430,0
|
|
20241126,150000,38551425,3430,3430,3430,3430,0
|
|
20241126,145900,38551425,3430,3430,3430,3430,0
|
|
20241126,145800,38551425,3430,3430,3430,3430,0
|
|
20241126,145700,38551425,3430,3430,3430,3430,0
|
|
20241126,145600,38551425,3430,3430,3430,3430,1
|
|
20241126,145500,38547995,3425,3425,3425,3425,10
|
|
20241126,145400,38513745,3425,3425,3425,3425,9
|
|
20241126,145300,38482920,3400,3400,3400,3400,0
|
|
20241126,145200,38482920,3400,3400,3400,3400,0
|
|
20241126,145100,38482920,3400,3400,3400,3400,0
|
|
20241126,145000,38482920,3400,3400,3400,3400,0
|
|
20241126,144900,38482920,3400,3400,3400,3400,0
|
|
20241126,144800,38482920,3400,3400,3400,3400,0
|
|
20241126,144700,38482920,3400,3400,3400,3400,0
|
|
20241126,144600,38482920,3400,3400,3400,3400,0
|
|
20241126,144500,38482920,3400,3400,3400,3400,0
|
|
20241126,144400,38482920,3400,3400,3400,3400,0
|
|
20241126,144300,38482920,3400,3400,3400,3400,0
|
|
20241126,144200,38482920,3400,3400,3400,3400,0
|
|
20241126,144100,38482920,3400,3400,3400,3400,0
|
|
20241126,144000,38482920,3400,3400,3400,3400,0
|
|
20241126,143900,38482920,3400,3400,3400,3400,0
|
|
20241126,143800,38482920,3400,3400,3400,3400,0
|
|
20241126,143700,38482920,3400,3400,3400,3400,0
|
|
20241126,143600,38482920,3400,3400,3400,3400,0
|
|
20241126,143500,38482920,3400,3400,3400,3400,204
|
|
20241126,143400,37789320,3400,3400,3400,3400,0
|
|
20241126,143300,37789320,3400,3400,3400,3400,0
|
|
20241126,143200,37789320,3400,3420,3420,3400,62
|
|
20241126,143100,37577480,3400,3405,3405,3400,480
|
|
20241126,143000,35945440,3405,3405,3405,3405,0
|
|
20241126,142900,35945440,3405,3405,3405,3405,0
|
|
20241126,142800,35945440,3405,3405,3405,3405,0
|
|
20241126,142700,35945440,3405,3405,3405,3405,0
|
|
20241126,142600,35945440,3405,3405,3405,3405,0
|
|
20241126,142500,35945440,3405,3405,3405,3405,0
|
|
20241126,142400,35945440,3405,3405,3405,3405,0
|
|
20241126,142300,35945440,3405,3405,3405,3405,0
|
|
20241126,142200,35945440,3405,3405,3405,3405,0
|
|
20241126,142100,35945440,3405,3405,3405,3405,0
|
|
20241126,142000,35945440,3405,3405,3405,3405,0
|
|
20241126,141900,35945440,3405,3405,3405,3405,0
|
|
20241126,141800,35945440,3405,3405,3405,3405,0
|
|
20241126,141700,35945440,3405,3405,3405,3405,0
|
|
20241126,141600,35945440,3405,3405,3405,3405,0
|
|
20241126,141500,35945440,3405,3405,3405,3405,0
|
|
20241126,141400,35945440,3405,3405,3405,3405,0
|
|
20241126,141300,35945440,3405,3405,3405,3405,0
|
|
20241126,141200,35945440,3405,3405,3405,3405,0
|
|
20241126,141100,35945440,3405,3405,3405,3405,0
|
|
20241126,141000,35945440,3405,3405,3405,3405,0
|
|
20241126,140900,35945440,3405,3405,3405,3405,0
|
|
20241126,140800,35945440,3405,3405,3405,3405,0
|
|
20241126,140700,35945440,3405,3405,3405,3405,0
|
|
20241126,140600,35945440,3405,3405,3405,3405,0
|
|
20241126,140500,35945440,3405,3405,3405,3405,0
|
|
20241126,140400,35945440,3405,3405,3405,3405,0
|
|
20241126,140300,35945440,3405,3405,3405,3405,0
|
|
20241126,140200,35945440,3405,3410,3410,3405,512
|
|
20241126,140100,34202040,3410,3410,3410,3410,0
|
|
20241126,140000,34202040,3410,3410,3410,3410,448
|
|
20241126,135900,32674360,3410,3410,3410,3410,0
|
|
20241126,135800,32674360,3410,3410,3410,3410,0
|
|
20241126,135700,32674360,3410,3410,3410,3410,0
|
|
20241126,135600,32674360,3410,3410,3410,3410,0
|
|
20241126,135500,32674360,3410,3410,3410,3410,0
|
|
20241126,135400,32674360,3410,3410,3410,3410,0
|
|
20241126,135300,32674360,3410,3410,3410,3410,0
|
|
20241126,135200,32674360,3410,3410,3410,3410,0
|
|
20241126,135100,32674360,3410,3410,3410,3410,0
|
|
20241126,135000,32674360,3410,3410,3410,3410,0
|
|
20241126,134900,32674360,3410,3410,3410,3410,0
|
|
20241126,134800,32674360,3410,3410,3410,3410,0
|
|
20241126,134700,32674360,3410,3410,3410,3410,0
|
|
20241126,134600,32674360,3410,3410,3410,3410,0
|
|
20241126,134500,32674360,3410,3410,3410,3410,0
|
|
20241126,134400,32674360,3410,3410,3410,3410,0
|
|
20241126,134300,32674360,3410,3410,3410,3410,500
|
|
20241126,134200,30969360,3410,3410,3410,3410,0
|
|
20241126,134100,30969360,3410,3410,3410,3410,0
|
|
20241126,134000,30969360,3410,3410,3410,3410,0
|
|
20241126,133900,30969360,3410,3410,3410,3410,170
|
|
20241126,133800,30389660,3410,3415,3415,3410,733
|
|
20241126,133700,27890100,3420,3420,3420,3420,0
|
|
20241126,133600,27890100,3420,3420,3420,3420,0
|
|
20241126,133500,27890100,3420,3420,3420,3420,0
|
|
20241126,133400,27890100,3420,3420,3420,3420,0
|
|
20241126,133300,27890100,3420,3420,3420,3420,1056
|
|
20241126,133200,24278580,3425,3425,3425,3425,0
|
|
20241126,133100,24278580,3425,3425,3425,3425,0
|
|
20241126,133000,24278580,3425,3425,3425,3425,0
|
|
20241126,132900,24278580,3425,3425,3425,3425,0
|
|
20241126,132800,24278580,3425,3425,3425,3425,0
|
|
20241126,132700,24278580,3425,3425,3425,3425,0
|
|
20241126,132600,24278580,3425,3425,3425,3425,0
|
|
20241126,132500,24278580,3425,3425,3425,3425,0
|
|
20241126,132400,24278580,3425,3425,3425,3425,0
|
|
20241126,132300,24278580,3425,3425,3425,3425,0
|
|
20241126,132200,24278580,3425,3425,3425,3425,0
|
|
20241126,132100,24278580,3425,3425,3425,3425,0
|
|
20241126,132000,24278580,3425,3425,3425,3425,0
|
|
20241126,131900,24278580,3425,3425,3425,3425,0
|
|
20241126,131800,24278580,3425,3425,3425,3425,0
|
|
20241126,131700,24278580,3425,3425,3425,3425,0
|
|
20241126,131600,24278580,3425,3425,3425,3425,0
|
|
20241126,131500,24278580,3425,3425,3425,3425,0
|
|
20241126,131400,24278580,3425,3425,3425,3425,0
|
|
20241126,131300,24278580,3425,3425,3425,3425,0
|
|
20241126,131200,24278580,3425,3425,3425,3425,0
|
|
20241126,131100,24278580,3425,3425,3425,3425,0
|
|
20241126,131000,24278580,3425,3425,3425,3425,0
|
|
20241126,130900,24278580,3425,3425,3425,3425,0
|
|
20241126,130800,24278580,3425,3425,3425,3425,63
|
|
20241126,130700,24062805,3425,3425,3425,3425,0
|
|
20241126,130600,24062805,3425,3425,3425,3425,0
|
|
20241126,130500,24062805,3425,3425,3425,3425,0
|
|
20241126,130400,24062805,3425,3425,3425,3425,0
|
|
20241126,130300,24062805,3425,3425,3425,3425,0
|
|
20241126,130200,24062805,3425,3425,3425,3425,0
|
|
20241126,130100,24062805,3425,3425,3425,3425,0
|
|
20241126,130000,24062805,3425,3425,3425,3425,0
|
|
20241126,125900,24062805,3425,3425,3425,3425,0
|
|
20241126,125800,24062805,3425,3425,3425,3425,0
|
|
20241126,125700,24062805,3425,3425,3425,3425,0
|
|
20241126,125600,24062805,3425,3425,3425,3425,0
|
|
20241126,125500,24062805,3425,3430,3430,3425,235
|
|
20241126,125400,23257925,3430,3430,3430,3430,0
|
|
20241126,125300,23257925,3430,3430,3430,3430,0
|
|
20241126,125200,23257925,3430,3430,3430,3430,0
|
|
20241126,125100,23257925,3430,3430,3430,3430,0
|
|
20241126,125000,23257925,3430,3430,3430,3430,0
|
|
20241126,124900,23257925,3430,3430,3430,3430,0
|
|
20241126,124800,23257925,3430,3430,3430,3430,0
|
|
20241126,124700,23257925,3430,3430,3430,3430,0
|
|
20241126,124600,23257925,3430,3430,3430,3430,0
|
|
20241126,124500,23257925,3430,3430,3430,3430,0
|
|
20241126,124400,23257925,3430,3430,3430,3430,0
|
|
20241126,124300,23257925,3430,3430,3430,3430,0
|
|
20241126,124200,23257925,3430,3430,3430,3430,0
|
|
20241126,124100,23257925,3430,3430,3430,3430,0
|
|
20241126,124000,23257925,3430,3430,3430,3430,0
|
|
20241126,123900,23257925,3430,3430,3430,3430,0
|
|
20241126,123800,23257925,3430,3430,3430,3430,0
|
|
20241126,123700,23257925,3430,3430,3430,3430,0
|
|
20241126,123600,23257925,3430,3430,3430,3430,0
|
|
20241126,123500,23257925,3430,3430,3430,3430,0
|
|
20241126,123400,23257925,3430,3430,3430,3430,0
|
|
20241126,123300,23257925,3430,3430,3430,3430,24
|
|
20241126,123200,23175605,3430,3430,3430,3430,0
|
|
20241126,123100,23175605,3430,3430,3430,3430,0
|
|
20241126,123000,23175605,3430,3430,3430,3430,0
|
|
20241126,122900,23175605,3430,3430,3430,3430,0
|
|
20241126,122800,23175605,3430,3430,3430,3430,0
|
|
20241126,122700,23175605,3430,3430,3430,3430,0
|
|
20241126,122600,23175605,3430,3430,3430,3430,0
|
|
20241126,122500,23175605,3430,3430,3430,3430,0
|
|
20241126,122400,23175605,3430,3430,3430,3430,0
|
|
20241126,122300,23175605,3430,3435,3435,3430,252
|
|
20241126,122200,22310685,3430,3430,3430,3430,0
|
|
20241126,122100,22310685,3430,3430,3430,3430,0
|
|
20241126,122000,22310685,3430,3430,3430,3430,0
|
|
20241126,121900,22310685,3430,3430,3430,3430,0
|
|
20241126,121800,22310685,3430,3430,3430,3430,0
|
|
20241126,121700,22310685,3430,3430,3430,3430,0
|
|
20241126,121600,22310685,3430,3430,3430,3430,1
|
|
20241126,121500,22307255,3435,3435,3435,3435,10
|
|
20241126,121400,22272905,3430,3430,3430,3430,0
|
|
20241126,121300,22272905,3430,3430,3430,3430,0
|
|
20241126,121200,22272905,3430,3430,3430,3430,0
|
|
20241126,121100,22272905,3430,3430,3430,3430,0
|
|
20241126,121000,22272905,3430,3430,3430,3430,0
|
|
20241126,120900,22272905,3430,3430,3430,3430,0
|
|
20241126,120800,22272905,3430,3430,3430,3430,0
|
|
20241126,120700,22272905,3430,3430,3430,3430,0
|
|
20241126,120600,22272905,3430,3430,3430,3430,0
|
|
20241126,120500,22272905,3430,3430,3430,3430,0
|
|
20241126,120400,22272905,3430,3430,3430,3430,0
|
|
20241126,120300,22272905,3430,3430,3430,3430,0
|
|
20241126,120200,22272905,3430,3430,3430,3430,0
|
|
20241126,120100,22272905,3430,3430,3430,3430,0
|
|
20241126,120000,22272905,3430,3430,3430,3430,0
|
|
20241126,115900,22272905,3430,3430,3430,3430,0
|
|
20241126,115800,22272905,3430,3430,3430,3430,0
|
|
20241126,115700,22272905,3430,3430,3430,3430,0
|
|
20241126,115600,22272905,3430,3430,3430,3430,0
|
|
20241126,115500,22272905,3430,3430,3430,3430,130
|
|
20241126,115400,21827005,3430,3430,3430,3430,0
|
|
20241126,115300,21827005,3430,3430,3430,3430,159
|
|
20241126,115200,21281635,3430,3430,3430,3430,0
|
|
20241126,115100,21281635,3430,3430,3430,3430,0
|
|
20241126,115000,21281635,3430,3430,3430,3430,0
|
|
20241126,114900,21281635,3430,3430,3430,3430,0
|
|
20241126,114800,21281635,3430,3430,3430,3430,0
|
|
20241126,114700,21281635,3430,3430,3430,3430,101
|
|
20241126,114600,20935205,3430,3430,3430,3430,0
|
|
20241126,114500,20935205,3430,3430,3430,3430,0
|
|
20241126,114400,20935205,3430,3430,3430,3430,0
|
|
20241126,114300,20935205,3430,3430,3430,3430,0
|
|
20241126,114200,20935205,3430,3430,3430,3430,0
|
|
20241126,114100,20935205,3430,3430,3430,3430,0
|
|
20241126,114000,20935205,3430,3430,3430,3430,0
|
|
20241126,113900,20935205,3430,3430,3430,3430,1
|
|
20241126,113800,20931775,3435,3435,3435,3435,0
|
|
20241126,113700,20931775,3435,3435,3435,3435,0
|
|
20241126,113600,20931775,3435,3435,3435,3435,0
|
|
20241126,113500,20931775,3435,3435,3435,3435,0
|
|
20241126,113400,20931775,3435,3435,3435,3435,0
|
|
20241126,113300,20931775,3435,3435,3435,3435,0
|
|
20241126,113200,20931775,3435,3435,3435,3435,0
|
|
20241126,113100,20931775,3435,3435,3435,3435,0
|
|
20241126,113000,20931775,3435,3435,3435,3435,0
|
|
20241126,112900,20931775,3435,3435,3435,3435,0
|
|
20241126,112800,20931775,3435,3435,3435,3435,0
|
|
20241126,112700,20931775,3435,3435,3435,3435,0
|
|
20241126,112600,20931775,3435,3435,3435,3435,0
|
|
20241126,112500,20931775,3435,3435,3435,3435,0
|
|
20241126,112400,20931775,3435,3435,3435,3435,0
|
|
20241126,112300,20931775,3435,3435,3435,3435,0
|
|
20241126,112200,20931775,3435,3435,3435,3435,0
|
|
20241126,112100,20931775,3435,3435,3435,3435,0
|
|
20241126,112000,20931775,3435,3435,3435,3435,0
|
|
20241126,111900,20931775,3435,3435,3435,3435,0
|
|
20241126,111800,20931775,3435,3435,3435,3435,0
|
|
20241126,111700,20931775,3435,3435,3435,3435,0
|
|
20241126,111600,20931775,3435,3435,3435,3435,0
|
|
20241126,111500,20931775,3435,3435,3435,3435,0
|
|
20241126,111400,20931775,3435,3435,3435,3435,3
|
|
20241126,111300,20921470,3430,3430,3430,3430,1
|
|
20241126,111200,20918040,3430,3425,3430,3425,170
|
|
20241126,111100,20335010,3430,3430,3430,3430,0
|
|
20241126,111000,20335010,3430,3430,3430,3430,0
|
|
20241126,110900,20335010,3430,3430,3430,3430,0
|
|
20241126,110800,20335010,3430,3430,3430,3430,0
|
|
20241126,110700,20335010,3430,3430,3430,3430,0
|
|
20241126,110600,20335010,3430,3430,3430,3430,0
|
|
20241126,110500,20335010,3430,3430,3430,3430,0
|
|
20241126,110400,20335010,3430,3430,3430,3430,0
|
|
20241126,110300,20335010,3430,3430,3430,3430,0
|
|
20241126,110200,20335010,3430,3430,3430,3430,0
|
|
20241126,110100,20335010,3430,3430,3430,3430,0
|
|
20241126,110000,20335010,3430,3430,3430,3430,0
|
|
20241126,105900,20335010,3430,3430,3430,3430,0
|
|
20241126,105800,20335010,3430,3430,3430,3430,2
|
|
20241126,105700,20328150,3415,3415,3415,3415,0
|
|
20241126,105600,20328150,3415,3415,3415,3415,0
|
|
20241126,105500,20328150,3415,3430,3430,3415,2
|
|
20241126,105400,20321305,3430,3430,3430,3430,0
|
|
20241126,105300,20321305,3430,3430,3430,3430,0
|
|
20241126,105200,20321305,3430,3430,3430,3430,0
|
|
20241126,105100,20321305,3430,3430,3430,3430,0
|
|
20241126,105000,20321305,3430,3430,3430,3430,0
|
|
20241126,104900,20321305,3430,3430,3430,3430,0
|
|
20241126,104800,20321305,3430,3430,3430,3430,0
|
|
20241126,104700,20321305,3430,3430,3430,3430,0
|
|
20241126,104600,20321305,3430,3430,3430,3430,0
|
|
20241126,104500,20321305,3430,3430,3430,3430,0
|
|
20241126,104400,20321305,3430,3430,3430,3430,0
|
|
20241126,104300,20321305,3430,3430,3430,3430,0
|
|
20241126,104200,20321305,3430,3430,3430,3430,0
|
|
20241126,104100,20321305,3430,3430,3430,3430,0
|
|
20241126,104000,20321305,3430,3430,3430,3430,0
|
|
20241126,103900,20321305,3430,3430,3430,3430,0
|
|
20241126,103800,20321305,3430,3430,3430,3430,0
|
|
20241126,103700,20321305,3430,3430,3430,3430,0
|
|
20241126,103600,20321305,3430,3430,3430,3430,0
|
|
20241126,103500,20321305,3430,3425,3430,3425,409
|
|
20241126,103400,18918880,3430,3430,3430,3430,0
|
|
20241126,103300,18918880,3430,3430,3430,3430,0
|
|
20241126,103200,18918880,3430,3430,3430,3430,0
|
|
20241126,103100,18918880,3430,3430,3430,3430,0
|
|
20241126,103000,18918880,3430,3430,3430,3430,0
|
|
20241126,102900,18918880,3430,3430,3430,3430,0
|
|
20241126,102800,18918880,3430,3430,3430,3430,0
|
|
20241126,102700,18918880,3430,3430,3430,3430,0
|
|
20241126,102600,18918880,3430,3430,3430,3430,0
|
|
20241126,102500,18918880,3430,3430,3430,3430,0
|
|
20241126,102400,18918880,3430,3430,3430,3430,0
|
|
20241126,102300,18918880,3430,3430,3430,3430,0
|
|
20241126,102200,18918880,3430,3430,3430,3430,0
|
|
20241126,102100,18918880,3430,3430,3430,3430,0
|
|
20241126,102000,18918880,3430,3430,3430,3430,0
|
|
20241126,101900,18918880,3430,3430,3430,3430,0
|
|
20241126,101800,18918880,3430,3430,3430,3430,0
|
|
20241126,101700,18918880,3430,3430,3430,3430,0
|
|
20241126,101600,18918880,3430,3430,3430,3430,50
|
|
20241126,101500,18747380,3435,3435,3435,3435,0
|
|
20241126,101400,18747380,3435,3435,3435,3435,0
|
|
20241126,101300,18747380,3435,3435,3435,3435,0
|
|
20241126,101200,18747380,3435,3435,3435,3435,0
|
|
20241126,101100,18747380,3435,3435,3435,3435,0
|
|
20241126,101000,18747380,3435,3435,3435,3435,0
|
|
20241126,100900,18747380,3435,3435,3435,3435,0
|
|
20241126,100800,18747380,3435,3435,3435,3435,0
|
|
20241126,100700,18747380,3435,3435,3435,3435,0
|
|
20241126,100600,18747380,3435,3435,3435,3435,0
|
|
20241126,100500,18747380,3435,3435,3435,3435,2
|
|
20241126,100400,18740510,3410,3410,3410,3410,0
|
|
20241126,100300,18740510,3410,3410,3410,3410,0
|
|
20241126,100200,18740510,3410,3435,3435,3410,4100
|
|
20241126,100100,4732995,3435,3435,3435,3435,500
|
|
20241126,100000,3015495,3435,3435,3435,3435,50
|
|
20241126,095900,2843745,3420,3420,3420,3420,4
|
|
20241126,095800,2830065,3410,3410,3410,3410,0
|
|
20241126,095700,2830065,3410,3410,3410,3410,0
|
|
20241126,095600,2830065,3410,3410,3410,3410,0
|
|
20241126,095500,2830065,3410,3410,3410,3410,0
|
|
20241126,095400,2830065,3410,3410,3410,3410,0
|
|
20241126,095300,2830065,3410,3410,3410,3410,0
|
|
20241126,095200,2830065,3410,3410,3410,3410,0
|
|
20241126,095100,2830065,3410,3410,3410,3410,0
|
|
20241126,095000,2830065,3410,3410,3410,3410,0
|
|
20241126,094900,2830065,3410,3410,3410,3410,0
|
|
20241126,094800,2830065,3410,3410,3410,3410,0
|
|
20241126,094700,2830065,3410,3410,3410,3410,0
|
|
20241126,094600,2830065,3410,3410,3410,3410,0
|
|
20241126,094500,2830065,3410,3410,3410,3410,0
|
|
20241126,094400,2830065,3410,3410,3410,3410,0
|
|
20241126,094300,2830065,3410,3415,3415,3410,50
|
|
20241126,094200,2659365,3440,3425,3440,3425,508
|
|
20241126,094100,915030,3420,3420,3420,3420,40
|
|
20241126,094000,778230,3430,3430,3430,3430,0
|
|
20241126,093900,778230,3430,3430,3430,3430,0
|
|
20241126,093800,778230,3430,3430,3430,3430,0
|
|
20241126,093700,778230,3430,3430,3430,3430,0
|
|
20241126,093600,778230,3430,3430,3430,3430,1
|
|
20241126,093500,774800,3430,3430,3430,3430,0
|
|
20241126,093400,774800,3430,3430,3430,3430,0
|
|
20241126,093300,774800,3430,3430,3430,3430,10
|
|
20241126,093200,740500,3425,3425,3425,3425,0
|
|
20241126,093100,740500,3425,3425,3425,3425,0
|
|
20241126,093000,740500,3425,3425,3425,3425,0
|
|
20241126,092900,740500,3425,3425,3425,3425,0
|
|
20241126,092800,740500,3425,3425,3425,3425,0
|
|
20241126,092700,740500,3425,3425,3425,3425,0
|
|
20241126,092600,740500,3425,3425,3425,3425,0
|
|
20241126,092500,740500,3425,3425,3425,3425,30
|
|
20241126,092400,637750,3420,3420,3420,3420,0
|
|
20241126,092300,637750,3420,3420,3420,3420,10
|
|
20241126,092200,603550,3420,3420,3420,3420,0
|
|
20241126,092100,603550,3420,3420,3420,3420,0
|
|
20241126,092000,603550,3420,3420,3420,3420,35
|
|
20241126,091900,483850,3415,3415,3415,3415,0
|
|
20241126,091800,483850,3415,3415,3415,3415,0
|
|
20241126,091700,483850,3415,3415,3415,3415,0
|
|
20241126,091600,483850,3415,3415,3415,3415,40
|
|
20241126,091500,347250,3410,3410,3410,3410,12
|
|
20241126,091400,306330,3415,3400,3415,3400,26
|
|
20241126,091300,217600,3400,3400,3400,3400,0
|
|
20241126,091200,217600,3400,3400,3400,3400,0
|
|
20241126,091100,217600,3400,3400,3400,3400,0
|
|
20241126,091000,217600,3400,3400,3400,3400,0
|
|
20241126,090900,217600,3400,3400,3400,3400,0
|
|
20241126,090800,217600,3400,3400,3400,3400,0
|
|
20241126,090700,217600,3400,3400,3400,3400,0
|
|
20241126,090600,217600,3400,3400,3400,3400,0
|
|
20241126,090500,217600,3400,3400,3400,3400,0
|
|
20241126,090400,217600,3400,3400,3400,3400,0
|
|
20241126,090300,217600,3400,3400,3400,3400,0
|
|
20241126,090200,217600,3400,3400,3400,3400,0
|
|
20241126,090100,217600,3400,3400,3400,3400,0
|
|
20241126,090000,217600,3400,3400,3400,3400,64
|