654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,195100,27023780,3385,3385,3385,3385,625
|
|
20241129,195000,27023780,3385,3385,3385,3385,0
|
|
20241129,194900,27023780,3385,3385,3385,3385,0
|
|
20241129,194800,27023780,3385,3385,3385,3385,0
|
|
20241129,194700,27023780,3385,3385,3385,3385,0
|
|
20241129,194600,27023780,3385,3385,3385,3385,0
|
|
20241129,194500,27023780,3385,3385,3385,3385,0
|
|
20241129,194400,27023780,3385,3385,3385,3385,0
|
|
20241129,194300,27023780,3385,3385,3385,3385,0
|
|
20241129,194200,27023780,3385,3385,3385,3385,0
|
|
20241129,194100,27023780,3385,3385,3385,3385,0
|
|
20241129,194000,27023780,3385,3385,3385,3385,0
|
|
20241129,193900,27023780,3385,3385,3385,3385,0
|
|
20241129,193800,27023780,3385,3385,3385,3385,0
|
|
20241129,193700,27023780,3385,3385,3385,3385,0
|
|
20241129,193600,27023780,3385,3385,3385,3385,0
|
|
20241129,193500,27023780,3385,3385,3385,3385,0
|
|
20241129,193400,27023780,3385,3385,3385,3385,0
|
|
20241129,193300,27023780,3385,3385,3385,3385,0
|
|
20241129,193200,27023780,3385,3385,3385,3385,0
|
|
20241129,193100,27023780,3385,3385,3385,3385,0
|
|
20241129,193000,27023780,3385,3385,3385,3385,0
|
|
20241129,192900,27023780,3385,3385,3385,3385,0
|
|
20241129,192800,27023780,3385,3385,3385,3385,0
|
|
20241129,192700,27023780,3385,3385,3385,3385,0
|
|
20241129,192600,27023780,3385,3385,3385,3385,0
|
|
20241129,192500,27023780,3385,3385,3385,3385,0
|
|
20241129,192400,27023780,3385,3385,3385,3385,0
|
|
20241129,192300,27023780,3385,3385,3385,3385,0
|
|
20241129,192200,27023780,3385,3385,3385,3385,0
|
|
20241129,192100,27023780,3385,3385,3385,3385,625
|
|
20241129,192000,27023780,3385,3385,3385,3385,0
|
|
20241129,191900,27023780,3385,3385,3385,3385,0
|
|
20241129,191800,27023780,3385,3385,3385,3385,0
|
|
20241129,191700,27023780,3385,3385,3385,3385,0
|
|
20241129,191600,27023780,3385,3385,3385,3385,0
|
|
20241129,191500,27023780,3385,3385,3385,3385,0
|
|
20241129,191400,27023780,3385,3385,3385,3385,0
|
|
20241129,191300,27023780,3385,3385,3385,3385,0
|
|
20241129,191200,27023780,3385,3385,3385,3385,0
|
|
20241129,191100,27023780,3385,3385,3385,3385,0
|
|
20241129,191000,27023780,3385,3385,3385,3385,0
|
|
20241129,190900,27023780,3385,3385,3385,3385,0
|
|
20241129,190800,27023780,3385,3385,3385,3385,0
|
|
20241129,190700,27023780,3385,3385,3385,3385,0
|
|
20241129,190600,27023780,3385,3385,3385,3385,0
|
|
20241129,190500,27023780,3385,3385,3385,3385,0
|
|
20241129,190400,27023780,3385,3385,3385,3385,0
|
|
20241129,190300,27023780,3385,3385,3385,3385,0
|
|
20241129,190200,27023780,3385,3385,3385,3385,0
|
|
20241129,190100,27023780,3385,3385,3385,3385,0
|
|
20241129,190000,27023780,3385,3385,3385,3385,0
|
|
20241129,185900,27023780,3385,3385,3385,3385,0
|
|
20241129,185800,27023780,3385,3385,3385,3385,0
|
|
20241129,185700,27023780,3385,3385,3385,3385,0
|
|
20241129,185600,27023780,3385,3385,3385,3385,0
|
|
20241129,185500,27023780,3385,3385,3385,3385,0
|
|
20241129,185400,27023780,3385,3385,3385,3385,0
|
|
20241129,185300,27023780,3385,3385,3385,3385,0
|
|
20241129,185200,27023780,3385,3385,3385,3385,0
|
|
20241129,185100,27023780,3385,3385,3385,3385,625
|
|
20241129,185000,27023780,3385,3385,3385,3385,0
|
|
20241129,184900,27023780,3385,3385,3385,3385,0
|
|
20241129,184800,27023780,3385,3385,3385,3385,0
|
|
20241129,184700,27023780,3385,3385,3385,3385,0
|
|
20241129,184600,27023780,3385,3385,3385,3385,0
|
|
20241129,184500,27023780,3385,3385,3385,3385,0
|
|
20241129,184400,27023780,3385,3385,3385,3385,0
|
|
20241129,184300,27023780,3385,3385,3385,3385,0
|
|
20241129,184200,27023780,3385,3385,3385,3385,0
|
|
20241129,184100,27023780,3385,3385,3385,3385,0
|
|
20241129,184000,27023780,3385,3385,3385,3385,0
|
|
20241129,183900,27023780,3385,3385,3385,3385,0
|
|
20241129,183800,27023780,3385,3385,3385,3385,0
|
|
20241129,183700,27023780,3385,3385,3385,3385,0
|
|
20241129,183600,27023780,3385,3385,3385,3385,0
|
|
20241129,183500,27023780,3385,3385,3385,3385,0
|
|
20241129,183400,27023780,3385,3385,3385,3385,0
|
|
20241129,183300,27023780,3385,3385,3385,3385,0
|
|
20241129,183200,27023780,3385,3385,3385,3385,0
|
|
20241129,183100,27023780,3385,3385,3385,3385,0
|
|
20241129,183000,27023780,3385,3385,3385,3385,0
|
|
20241129,182900,27023780,3385,3385,3385,3385,0
|
|
20241129,182800,27023780,3385,3385,3385,3385,0
|
|
20241129,182700,27023780,3385,3385,3385,3385,0
|
|
20241129,182600,27023780,3385,3385,3385,3385,0
|
|
20241129,182500,27023780,3385,3385,3385,3385,0
|
|
20241129,182400,27023780,3385,3385,3385,3385,0
|
|
20241129,182300,27023780,3385,3385,3385,3385,0
|
|
20241129,182200,27023780,3385,3385,3385,3385,0
|
|
20241129,182100,27023780,3385,3385,3385,3385,625
|
|
20241129,182000,27023780,3385,3385,3385,3385,0
|
|
20241129,181900,27023780,3385,3385,3385,3385,0
|
|
20241129,181800,27023780,3385,3385,3385,3385,0
|
|
20241129,181700,27023780,3385,3385,3385,3385,0
|
|
20241129,181600,27023780,3385,3385,3385,3385,0
|
|
20241129,181500,27023780,3385,3385,3385,3385,0
|
|
20241129,181400,27023780,3385,3385,3385,3385,0
|
|
20241129,181300,27023780,3385,3385,3385,3385,0
|
|
20241129,181200,27023780,3385,3385,3385,3385,0
|
|
20241129,181100,27023780,3385,3385,3385,3385,0
|
|
20241129,181000,27023780,3385,3385,3385,3385,0
|
|
20241129,180900,27023780,3385,3385,3385,3385,0
|
|
20241129,180800,27023780,3385,3385,3385,3385,0
|
|
20241129,180700,27023780,3385,3385,3385,3385,0
|
|
20241129,180600,27023780,3385,3385,3385,3385,0
|
|
20241129,180500,27023780,3385,3385,3385,3385,0
|
|
20241129,180400,27023780,3385,3385,3385,3385,0
|
|
20241129,180300,27023780,3385,3385,3385,3385,0
|
|
20241129,180200,27023780,3385,3385,3385,3385,0
|
|
20241129,180100,27023780,3385,3385,3385,3385,0
|
|
20241129,180000,27023780,3385,3385,3385,3385,0
|
|
20241129,175900,27023780,3385,3385,3385,3385,0
|
|
20241129,175800,27023780,3385,3385,3385,3385,0
|
|
20241129,175700,27023780,3385,3385,3385,3385,0
|
|
20241129,175600,27023780,3385,3385,3385,3385,0
|
|
20241129,175500,27023780,3385,3385,3385,3385,0
|
|
20241129,175400,27023780,3385,3385,3385,3385,0
|
|
20241129,175300,27023780,3385,3385,3385,3385,0
|
|
20241129,175200,27023780,3385,3385,3385,3385,0
|
|
20241129,175100,27023780,3385,3385,3385,3385,625
|
|
20241129,175000,27023780,3385,3385,3385,3385,0
|
|
20241129,174900,27023780,3385,3385,3385,3385,0
|
|
20241129,174800,27023780,3385,3385,3385,3385,0
|
|
20241129,174700,27023780,3385,3385,3385,3385,0
|
|
20241129,174600,27023780,3385,3385,3385,3385,0
|
|
20241129,174500,27023780,3385,3385,3385,3385,0
|
|
20241129,174400,27023780,3385,3385,3385,3385,0
|
|
20241129,174300,27023780,3385,3385,3385,3385,0
|
|
20241129,174200,27023780,3385,3385,3385,3385,0
|
|
20241129,174100,27023780,3385,3385,3385,3385,0
|
|
20241129,174000,27023780,3385,3385,3385,3385,0
|
|
20241129,173900,27023780,3385,3385,3385,3385,0
|
|
20241129,173800,27023780,3385,3385,3385,3385,0
|
|
20241129,173700,27023780,3385,3385,3385,3385,0
|
|
20241129,173600,27023780,3385,3385,3385,3385,0
|
|
20241129,173500,27023780,3385,3385,3385,3385,0
|
|
20241129,173400,27023780,3385,3385,3385,3385,0
|
|
20241129,173300,27023780,3385,3385,3385,3385,0
|
|
20241129,173200,27023780,3385,3385,3385,3385,0
|
|
20241129,173100,27023780,3385,3385,3385,3385,0
|
|
20241129,173000,27023780,3385,3385,3385,3385,0
|
|
20241129,172900,27023780,3385,3385,3385,3385,0
|
|
20241129,172800,27023780,3385,3385,3385,3385,0
|
|
20241129,172700,27023780,3385,3385,3385,3385,0
|
|
20241129,172600,27023780,3385,3385,3385,3385,0
|
|
20241129,172500,27023780,3385,3385,3385,3385,0
|
|
20241129,172400,27023780,3385,3385,3385,3385,0
|
|
20241129,172300,27023780,3385,3385,3385,3385,0
|
|
20241129,172200,27023780,3385,3385,3385,3385,0
|
|
20241129,172100,27023780,3385,3385,3385,3385,625
|
|
20241129,172000,27023780,3385,3385,3385,3385,0
|
|
20241129,171900,27023780,3385,3385,3385,3385,0
|
|
20241129,171800,27023780,3385,3385,3385,3385,0
|
|
20241129,171700,27023780,3385,3385,3385,3385,0
|
|
20241129,171600,27023780,3385,3385,3385,3385,0
|
|
20241129,171500,27023780,3385,3385,3385,3385,0
|
|
20241129,171400,27023780,3385,3385,3385,3385,0
|
|
20241129,171300,27023780,3385,3385,3385,3385,0
|
|
20241129,171200,27023780,3385,3385,3385,3385,0
|
|
20241129,171100,27023780,3385,3385,3385,3385,0
|
|
20241129,171000,27023780,3385,3385,3385,3385,0
|
|
20241129,170900,27023780,3385,3385,3385,3385,0
|
|
20241129,170800,27023780,3385,3385,3385,3385,0
|
|
20241129,170700,27023780,3385,3385,3385,3385,0
|
|
20241129,170600,27023780,3385,3385,3385,3385,0
|
|
20241129,170500,27023780,3385,3385,3385,3385,0
|
|
20241129,170400,27023780,3385,3385,3385,3385,0
|
|
20241129,170300,27023780,3385,3385,3385,3385,0
|
|
20241129,170200,27023780,3385,3385,3385,3385,0
|
|
20241129,170100,27023780,3385,3385,3385,3385,0
|
|
20241129,170000,27023780,3385,3385,3385,3385,0
|
|
20241129,165900,27023780,3385,3385,3385,3385,0
|
|
20241129,165800,27023780,3385,3385,3385,3385,0
|
|
20241129,165700,27023780,3385,3385,3385,3385,0
|
|
20241129,165600,27023780,3385,3385,3385,3385,0
|
|
20241129,165500,27023780,3385,3385,3385,3385,0
|
|
20241129,165400,27023780,3385,3385,3385,3385,0
|
|
20241129,165300,27023780,3385,3385,3385,3385,0
|
|
20241129,165200,27023780,3385,3385,3385,3385,0
|
|
20241129,165100,27023780,3385,3385,3385,3385,625
|
|
20241129,165000,27023780,3385,3385,3385,3385,0
|
|
20241129,164900,27023780,3385,3385,3385,3385,0
|
|
20241129,164800,27023780,3385,3385,3385,3385,0
|
|
20241129,164700,27023780,3385,3385,3385,3385,0
|
|
20241129,164600,27023780,3385,3385,3385,3385,0
|
|
20241129,164500,27023780,3385,3385,3385,3385,0
|
|
20241129,164400,27023780,3385,3385,3385,3385,0
|
|
20241129,164300,27023780,3385,3385,3385,3385,0
|
|
20241129,164200,27023780,3385,3385,3385,3385,0
|
|
20241129,164100,27023780,3385,3385,3385,3385,0
|
|
20241129,164000,27023780,3385,3385,3385,3385,0
|
|
20241129,163900,27023780,3385,3385,3385,3385,0
|
|
20241129,163800,27023780,3385,3385,3385,3385,0
|
|
20241129,163700,27023780,3385,3385,3385,3385,0
|
|
20241129,163600,27023780,3385,3385,3385,3385,0
|
|
20241129,163500,27023780,3385,3385,3385,3385,0
|
|
20241129,163400,27023780,3385,3385,3385,3385,0
|
|
20241129,163300,27023780,3385,3385,3385,3385,0
|
|
20241129,163200,27023780,3385,3385,3385,3385,0
|
|
20241129,163100,27023780,3385,3385,3385,3385,0
|
|
20241129,163000,27023780,3385,3385,3385,3385,0
|
|
20241129,162900,27023780,3385,3385,3385,3385,0
|
|
20241129,162800,27023780,3385,3385,3385,3385,0
|
|
20241129,162700,27023780,3385,3385,3385,3385,0
|
|
20241129,162600,27023780,3385,3385,3385,3385,0
|
|
20241129,162500,27023780,3385,3385,3385,3385,0
|
|
20241129,162400,27023780,3385,3385,3385,3385,0
|
|
20241129,162300,27023780,3385,3385,3385,3385,0
|
|
20241129,162200,27023780,3385,3385,3385,3385,0
|
|
20241129,162100,27023780,3385,3385,3385,3385,625
|
|
20241129,162000,27023780,3385,3385,3385,3385,0
|
|
20241129,161900,27023780,3385,3385,3385,3385,0
|
|
20241129,161800,27023780,3385,3385,3385,3385,0
|
|
20241129,161700,27023780,3385,3385,3385,3385,0
|
|
20241129,161600,27023780,3385,3385,3385,3385,0
|
|
20241129,161500,27023780,3385,3385,3385,3385,0
|
|
20241129,161400,27023780,3385,3385,3385,3385,0
|
|
20241129,161300,27023780,3385,3385,3385,3385,0
|
|
20241129,161200,27023780,3385,3385,3385,3385,0
|
|
20241129,161100,27023780,3385,3385,3385,3385,0
|
|
20241129,161000,27023780,3385,3385,3385,3385,0
|
|
20241129,160900,27023780,3385,3385,3385,3385,0
|
|
20241129,160800,27023780,3385,3385,3385,3385,0
|
|
20241129,160700,27023780,3385,3385,3385,3385,0
|
|
20241129,160600,27023780,3385,3385,3385,3385,0
|
|
20241129,160500,27023780,3385,3385,3385,3385,0
|
|
20241129,160400,27023780,3385,3385,3385,3385,0
|
|
20241129,160300,27023780,3385,3385,3385,3385,0
|
|
20241129,160200,27023780,3385,3385,3385,3385,0
|
|
20241129,160100,27023780,3385,3385,3385,3385,0
|
|
20241129,160000,27023780,3385,3385,3385,3385,0
|
|
20241129,155900,27023780,3385,3385,3385,3385,0
|
|
20241129,155800,27023780,3385,3385,3385,3385,0
|
|
20241129,155700,27023780,3385,3385,3385,3385,0
|
|
20241129,155600,27023780,3385,3385,3385,3385,0
|
|
20241129,155500,27023780,3385,3385,3385,3385,0
|
|
20241129,155400,27023780,3385,3385,3385,3385,0
|
|
20241129,155300,27023780,3385,3385,3385,3385,0
|
|
20241129,155200,27023780,3385,3385,3385,3385,0
|
|
20241129,155100,27023780,3385,3385,3385,3385,625
|
|
20241129,155000,27023780,3385,3385,3385,3385,0
|
|
20241129,154900,27023780,3385,3385,3385,3385,0
|
|
20241129,154800,27023780,3385,3385,3385,3385,0
|
|
20241129,154700,27023780,3385,3385,3385,3385,0
|
|
20241129,154600,27023780,3385,3385,3385,3385,0
|
|
20241129,154500,27023780,3385,3385,3385,3385,0
|
|
20241129,154400,27023780,3385,3385,3385,3385,0
|
|
20241129,154300,27023780,3385,3385,3385,3385,0
|
|
20241129,154200,27023780,3385,3385,3385,3385,0
|
|
20241129,154100,27023780,3385,3385,3385,3385,0
|
|
20241129,154000,27023780,3385,3385,3385,3385,0
|
|
20241129,153900,27023780,3385,3385,3385,3385,0
|
|
20241129,153800,27023780,3385,3385,3385,3385,0
|
|
20241129,153700,27023780,3385,3385,3385,3385,0
|
|
20241129,153600,27023780,3385,3385,3385,3385,0
|
|
20241129,153500,27023780,3385,3385,3385,3385,0
|
|
20241129,153400,27023780,3385,3385,3385,3385,0
|
|
20241129,153300,27023780,3385,3385,3385,3385,0
|
|
20241129,153200,27023780,3385,3385,3385,3385,0
|
|
20241129,153100,27023780,3385,3385,3385,3385,0
|
|
20241129,153000,27023780,3385,3385,3385,3385,625
|
|
20241129,152900,24908155,3305,3305,3305,3305,0
|
|
20241129,152800,24908155,3305,3305,3305,3305,0
|
|
20241129,152700,24908155,3305,3305,3305,3305,0
|
|
20241129,152600,24908155,3305,3305,3305,3305,0
|
|
20241129,152500,24908155,3305,3305,3305,3305,0
|
|
20241129,152400,24908155,3305,3305,3305,3305,0
|
|
20241129,152300,24908155,3305,3305,3305,3305,0
|
|
20241129,152200,24908155,3305,3305,3305,3305,0
|
|
20241129,152100,24908155,3305,3305,3305,3305,0
|
|
20241129,152000,24908155,3305,3305,3305,3305,0
|
|
20241129,151900,24908155,3305,3305,3305,3305,0
|
|
20241129,151800,24908155,3305,3305,3305,3305,0
|
|
20241129,151700,24908155,3305,3305,3305,3305,0
|
|
20241129,151600,24908155,3305,3375,3375,3305,2152
|
|
20241129,151500,17741610,3395,3395,3395,3395,0
|
|
20241129,151400,17741610,3395,3395,3395,3395,0
|
|
20241129,151300,17741610,3395,3395,3395,3395,0
|
|
20241129,151200,17741610,3395,3395,3395,3395,0
|
|
20241129,151100,17741610,3395,3395,3395,3395,0
|
|
20241129,151000,17741610,3395,3395,3395,3395,0
|
|
20241129,150900,17741610,3395,3395,3395,3395,0
|
|
20241129,150800,17741610,3395,3395,3395,3395,0
|
|
20241129,150700,17741610,3395,3395,3395,3395,0
|
|
20241129,150600,17741610,3395,3395,3395,3395,0
|
|
20241129,150500,17741610,3395,3395,3395,3395,0
|
|
20241129,150400,17741610,3395,3390,3395,3390,100
|
|
20241129,150300,17402170,3370,3370,3370,3370,0
|
|
20241129,150200,17402170,3370,3370,3370,3370,0
|
|
20241129,150100,17402170,3370,3370,3370,3370,0
|
|
20241129,150000,17402170,3370,3370,3370,3370,0
|
|
20241129,145900,17402170,3370,3370,3370,3370,0
|
|
20241129,145800,17402170,3370,3370,3370,3370,0
|
|
20241129,145700,17402170,3370,3370,3370,3370,0
|
|
20241129,145600,17402170,3370,3370,3370,3370,0
|
|
20241129,145500,17402170,3370,3370,3370,3370,0
|
|
20241129,145400,17402170,3370,3370,3370,3370,0
|
|
20241129,145300,17402170,3370,3370,3370,3370,4
|
|
20241129,145200,17388690,3370,3370,3370,3370,188
|
|
20241129,145100,16755130,3370,3370,3370,3370,0
|
|
20241129,145000,16755130,3370,3370,3370,3370,0
|
|
20241129,144900,16755130,3370,3370,3370,3370,0
|
|
20241129,144800,16755130,3370,3370,3370,3370,0
|
|
20241129,144700,16755130,3370,3370,3370,3370,0
|
|
20241129,144600,16755130,3370,3370,3370,3370,0
|
|
20241129,144500,16755130,3370,3370,3370,3370,0
|
|
20241129,144400,16755130,3370,3370,3370,3370,0
|
|
20241129,144300,16755130,3370,3370,3370,3370,0
|
|
20241129,144200,16755130,3370,3370,3370,3370,0
|
|
20241129,144100,16755130,3370,3370,3370,3370,0
|
|
20241129,144000,16755130,3370,3370,3370,3370,111
|
|
20241129,143900,16381060,3370,3370,3370,3370,0
|
|
20241129,143800,16381060,3370,3370,3370,3370,17
|
|
20241129,143700,16323770,3395,3395,3395,3395,0
|
|
20241129,143600,16323770,3395,3395,3395,3395,0
|
|
20241129,143500,16323770,3395,3395,3395,3395,0
|
|
20241129,143400,16323770,3395,3395,3395,3395,0
|
|
20241129,143300,16323770,3395,3395,3395,3395,77
|
|
20241129,143200,16062355,3370,3370,3370,3370,0
|
|
20241129,143100,16062355,3370,3370,3370,3370,2
|
|
20241129,143000,16055615,3370,3370,3370,3370,0
|
|
20241129,142900,16055615,3370,3370,3370,3370,0
|
|
20241129,142800,16055615,3370,3370,3370,3370,300
|
|
20241129,142700,15044615,3375,3375,3375,3375,0
|
|
20241129,142600,15044615,3375,3375,3375,3375,0
|
|
20241129,142500,15044615,3375,3375,3375,3375,0
|
|
20241129,142400,15044615,3375,3380,3380,3375,300
|
|
20241129,142300,14031115,3375,3375,3375,3375,0
|
|
20241129,142200,14031115,3375,3375,3375,3375,0
|
|
20241129,142100,14031115,3375,3375,3375,3375,0
|
|
20241129,142000,14031115,3375,3375,3375,3375,0
|
|
20241129,141900,14031115,3375,3375,3375,3375,0
|
|
20241129,141800,14031115,3375,3375,3375,3375,0
|
|
20241129,141700,14031115,3375,3375,3375,3375,0
|
|
20241129,141600,14031115,3375,3375,3375,3375,0
|
|
20241129,141500,14031115,3375,3375,3375,3375,0
|
|
20241129,141400,14031115,3375,3375,3375,3375,0
|
|
20241129,141300,14031115,3375,3375,3375,3375,0
|
|
20241129,141200,14031115,3375,3375,3375,3375,0
|
|
20241129,141100,14031115,3375,3375,3375,3375,0
|
|
20241129,141000,14031115,3375,3375,3375,3375,0
|
|
20241129,140900,14031115,3375,3375,3375,3375,0
|
|
20241129,140800,14031115,3375,3375,3375,3375,0
|
|
20241129,140700,14031115,3375,3375,3375,3375,0
|
|
20241129,140600,14031115,3375,3375,3375,3375,0
|
|
20241129,140500,14031115,3375,3375,3375,3375,0
|
|
20241129,140400,14031115,3375,3375,3375,3375,0
|
|
20241129,140300,14031115,3375,3375,3375,3375,0
|
|
20241129,140200,14031115,3375,3375,3375,3375,0
|
|
20241129,140100,14031115,3375,3375,3375,3375,0
|
|
20241129,140000,14031115,3375,3375,3375,3375,0
|
|
20241129,135900,14031115,3375,3375,3375,3375,3
|
|
20241129,135800,14020990,3395,3395,3395,3395,0
|
|
20241129,135700,14020990,3395,3395,3395,3395,0
|
|
20241129,135600,14020990,3395,3395,3395,3395,0
|
|
20241129,135500,14020990,3395,3395,3395,3395,0
|
|
20241129,135400,14020990,3395,3395,3395,3395,0
|
|
20241129,135300,14020990,3395,3395,3395,3395,0
|
|
20241129,135200,14020990,3395,3395,3395,3395,0
|
|
20241129,135100,14020990,3395,3395,3395,3395,0
|
|
20241129,135000,14020990,3395,3395,3395,3395,0
|
|
20241129,134900,14020990,3395,3395,3395,3395,0
|
|
20241129,134800,14020990,3395,3395,3395,3395,0
|
|
20241129,134700,14020990,3395,3395,3395,3395,0
|
|
20241129,134600,14020990,3395,3395,3395,3395,0
|
|
20241129,134500,14020990,3395,3395,3395,3395,0
|
|
20241129,134400,14020990,3395,3395,3395,3395,0
|
|
20241129,134300,14020990,3395,3395,3395,3395,0
|
|
20241129,134200,14020990,3395,3395,3395,3395,0
|
|
20241129,134100,14020990,3395,3395,3395,3395,0
|
|
20241129,134000,14020990,3395,3395,3395,3395,0
|
|
20241129,133900,14020990,3395,3395,3395,3395,0
|
|
20241129,133800,14020990,3395,3395,3395,3395,0
|
|
20241129,133700,14020990,3395,3395,3395,3395,0
|
|
20241129,133600,14020990,3395,3395,3395,3395,0
|
|
20241129,133500,14020990,3395,3395,3395,3395,0
|
|
20241129,133400,14020990,3395,3395,3395,3395,0
|
|
20241129,133300,14020990,3395,3395,3395,3395,0
|
|
20241129,133200,14020990,3395,3395,3395,3395,0
|
|
20241129,133100,14020990,3395,3395,3395,3395,0
|
|
20241129,133000,14020990,3395,3395,3395,3395,0
|
|
20241129,132900,14020990,3395,3395,3395,3395,0
|
|
20241129,132800,14020990,3395,3395,3395,3395,0
|
|
20241129,132700,14020990,3395,3390,3395,3390,200
|
|
20241129,132600,13342040,3390,3370,3390,3370,300
|
|
20241129,132500,12325460,3355,3355,3355,3355,0
|
|
20241129,132400,12325460,3355,3355,3355,3355,0
|
|
20241129,132300,12325460,3355,3355,3355,3355,405
|
|
20241129,132200,10966685,3360,3360,3360,3360,0
|
|
20241129,132100,10966685,3360,3360,3360,3360,0
|
|
20241129,132000,10966685,3360,3360,3360,3360,0
|
|
20241129,131900,10966685,3360,3360,3360,3360,0
|
|
20241129,131800,10966685,3360,3360,3360,3360,0
|
|
20241129,131700,10966685,3360,3360,3360,3360,0
|
|
20241129,131600,10966685,3360,3360,3360,3360,0
|
|
20241129,131500,10966685,3360,3360,3360,3360,0
|
|
20241129,131400,10966685,3360,3360,3360,3360,2
|
|
20241129,131300,10959965,3360,3360,3360,3360,0
|
|
20241129,131200,10959965,3360,3360,3360,3360,0
|
|
20241129,131100,10959965,3360,3360,3360,3360,0
|
|
20241129,131000,10959965,3360,3360,3360,3360,0
|
|
20241129,130900,10959965,3360,3360,3360,3360,0
|
|
20241129,130800,10959965,3360,3360,3360,3360,0
|
|
20241129,130700,10959965,3360,3360,3360,3360,0
|
|
20241129,130600,10959965,3360,3360,3360,3360,0
|
|
20241129,130500,10959965,3360,3360,3360,3360,0
|
|
20241129,130400,10959965,3360,3360,3360,3360,0
|
|
20241129,130300,10959965,3360,3360,3360,3360,0
|
|
20241129,130200,10959965,3360,3360,3360,3360,0
|
|
20241129,130100,10959965,3360,3360,3360,3360,0
|
|
20241129,130000,10959965,3360,3370,3370,3330,2103
|
|
20241129,125900,3894655,3395,3395,3395,3395,0
|
|
20241129,125800,3894655,3395,3395,3395,3395,0
|
|
20241129,125700,3894655,3395,3395,3395,3395,0
|
|
20241129,125600,3894655,3395,3395,3395,3395,0
|
|
20241129,125500,3894655,3395,3395,3395,3395,0
|
|
20241129,125400,3894655,3395,3395,3395,3395,0
|
|
20241129,125300,3894655,3395,3395,3395,3395,0
|
|
20241129,125200,3894655,3395,3395,3395,3395,0
|
|
20241129,125100,3894655,3395,3395,3395,3395,0
|
|
20241129,125000,3894655,3395,3395,3395,3395,0
|
|
20241129,124900,3894655,3395,3395,3395,3395,6
|
|
20241129,124800,3874285,3395,3395,3395,3395,8
|
|
20241129,124700,3847125,3395,3395,3395,3395,0
|
|
20241129,124600,3847125,3395,3395,3395,3395,0
|
|
20241129,124500,3847125,3395,3395,3395,3395,0
|
|
20241129,124400,3847125,3395,3395,3395,3395,36
|
|
20241129,124300,3724905,3395,3395,3395,3395,0
|
|
20241129,124200,3724905,3395,3395,3395,3395,0
|
|
20241129,124100,3724905,3395,3395,3395,3395,0
|
|
20241129,124000,3724905,3395,3395,3395,3395,0
|
|
20241129,123900,3724905,3395,3395,3395,3395,0
|
|
20241129,123800,3724905,3395,3395,3395,3395,0
|
|
20241129,123700,3724905,3395,3395,3395,3395,0
|
|
20241129,123600,3724905,3395,3395,3395,3395,0
|
|
20241129,123500,3724905,3395,3395,3395,3395,0
|
|
20241129,123400,3724905,3395,3395,3395,3395,0
|
|
20241129,123300,3724905,3395,3395,3395,3395,0
|
|
20241129,123200,3724905,3395,3395,3395,3395,0
|
|
20241129,123100,3724905,3395,3395,3395,3395,0
|
|
20241129,123000,3724905,3395,3395,3395,3395,0
|
|
20241129,122900,3724905,3395,3395,3395,3395,0
|
|
20241129,122800,3724905,3395,3395,3395,3395,0
|
|
20241129,122700,3724905,3395,3395,3395,3395,0
|
|
20241129,122600,3724905,3395,3395,3395,3395,0
|
|
20241129,122500,3724905,3395,3395,3395,3395,0
|
|
20241129,122400,3724905,3395,3395,3395,3395,0
|
|
20241129,122300,3724905,3395,3395,3395,3395,0
|
|
20241129,122200,3724905,3395,3395,3395,3395,0
|
|
20241129,122100,3724905,3395,3395,3395,3395,0
|
|
20241129,122000,3724905,3395,3395,3395,3395,0
|
|
20241129,121900,3724905,3395,3395,3395,3395,0
|
|
20241129,121800,3724905,3395,3395,3395,3395,0
|
|
20241129,121700,3724905,3395,3395,3395,3395,0
|
|
20241129,121600,3724905,3395,3395,3395,3395,0
|
|
20241129,121500,3724905,3395,3395,3395,3395,0
|
|
20241129,121400,3724905,3395,3395,3395,3395,0
|
|
20241129,121300,3724905,3395,3395,3395,3395,0
|
|
20241129,121200,3724905,3395,3395,3395,3395,0
|
|
20241129,121100,3724905,3395,3395,3395,3395,0
|
|
20241129,121000,3724905,3395,3395,3395,3395,0
|
|
20241129,120900,3724905,3395,3395,3395,3395,0
|
|
20241129,120800,3724905,3395,3395,3395,3395,0
|
|
20241129,120700,3724905,3395,3395,3395,3395,0
|
|
20241129,120600,3724905,3395,3395,3395,3395,0
|
|
20241129,120500,3724905,3395,3395,3395,3395,0
|
|
20241129,120400,3724905,3395,3395,3395,3395,0
|
|
20241129,120300,3724905,3395,3395,3395,3395,0
|
|
20241129,120200,3724905,3395,3395,3395,3395,0
|
|
20241129,120100,3724905,3395,3395,3395,3395,0
|
|
20241129,120000,3724905,3395,3395,3395,3395,0
|
|
20241129,115900,3724905,3395,3395,3395,3395,0
|
|
20241129,115800,3724905,3395,3395,3395,3395,0
|
|
20241129,115700,3724905,3395,3395,3395,3395,0
|
|
20241129,115600,3724905,3395,3395,3395,3395,0
|
|
20241129,115500,3724905,3395,3395,3395,3395,0
|
|
20241129,115400,3724905,3395,3395,3395,3395,0
|
|
20241129,115300,3724905,3395,3395,3395,3395,0
|
|
20241129,115200,3724905,3395,3395,3395,3395,0
|
|
20241129,115100,3724905,3395,3395,3395,3395,0
|
|
20241129,115000,3724905,3395,3395,3395,3395,0
|
|
20241129,114900,3724905,3395,3395,3395,3395,0
|
|
20241129,114800,3724905,3395,3395,3395,3395,72
|
|
20241129,114700,3480465,3370,3370,3370,3370,0
|
|
20241129,114600,3480465,3370,3370,3370,3370,0
|
|
20241129,114500,3480465,3370,3370,3370,3370,0
|
|
20241129,114400,3480465,3370,3370,3370,3370,0
|
|
20241129,114300,3480465,3370,3370,3370,3370,0
|
|
20241129,114200,3480465,3370,3370,3370,3370,0
|
|
20241129,114100,3480465,3370,3370,3370,3370,0
|
|
20241129,114000,3480465,3370,3370,3370,3370,0
|
|
20241129,113900,3480465,3370,3370,3370,3370,0
|
|
20241129,113800,3480465,3370,3385,3395,3370,102
|
|
20241129,113700,3134400,3365,3365,3365,3365,0
|
|
20241129,113600,3134400,3365,3365,3365,3365,0
|
|
20241129,113500,3134400,3365,3365,3365,3365,0
|
|
20241129,113400,3134400,3365,3365,3365,3365,0
|
|
20241129,113300,3134400,3365,3365,3365,3365,0
|
|
20241129,113200,3134400,3365,3365,3365,3365,0
|
|
20241129,113100,3134400,3365,3365,3365,3365,0
|
|
20241129,113000,3134400,3365,3365,3365,3365,0
|
|
20241129,112900,3134400,3365,3365,3365,3365,0
|
|
20241129,112800,3134400,3365,3365,3365,3365,12
|
|
20241129,112700,3094020,3365,3365,3365,3365,0
|
|
20241129,112600,3094020,3365,3365,3365,3365,0
|
|
20241129,112500,3094020,3365,3365,3365,3365,0
|
|
20241129,112400,3094020,3365,3365,3365,3365,0
|
|
20241129,112300,3094020,3365,3365,3365,3365,0
|
|
20241129,112200,3094020,3365,3370,3370,3365,116
|
|
20241129,112100,2703180,3365,3365,3365,3365,0
|
|
20241129,112000,2703180,3365,3365,3365,3365,0
|
|
20241129,111900,2703180,3365,3365,3365,3365,0
|
|
20241129,111800,2703180,3365,3370,3370,3365,227
|
|
20241129,111700,1938325,3370,3370,3370,3370,0
|
|
20241129,111600,1938325,3370,3370,3370,3370,0
|
|
20241129,111500,1938325,3370,3370,3370,3370,0
|
|
20241129,111400,1938325,3370,3370,3370,3370,0
|
|
20241129,111300,1938325,3370,3370,3370,3370,70
|
|
20241129,111200,1702425,3370,3380,3380,3370,134
|
|
20241129,111100,1250185,3375,3375,3375,3375,0
|
|
20241129,111000,1250185,3375,3375,3375,3375,0
|
|
20241129,110900,1250185,3375,3375,3375,3375,0
|
|
20241129,110800,1250185,3375,3375,3375,3375,0
|
|
20241129,110700,1250185,3375,3375,3375,3375,0
|
|
20241129,110600,1250185,3375,3375,3375,3375,0
|
|
20241129,110500,1250185,3375,3375,3375,3375,0
|
|
20241129,110400,1250185,3375,3375,3375,3375,0
|
|
20241129,110300,1250185,3375,3375,3375,3375,0
|
|
20241129,110200,1250185,3375,3375,3375,3375,0
|
|
20241129,110100,1250185,3375,3375,3375,3375,0
|
|
20241129,110000,1250185,3375,3375,3375,3375,0
|
|
20241129,105900,1250185,3375,3375,3375,3375,0
|
|
20241129,105800,1250185,3375,3375,3375,3375,0
|
|
20241129,105700,1250185,3375,3375,3375,3375,0
|
|
20241129,105600,1250185,3375,3375,3375,3375,0
|
|
20241129,105500,1250185,3375,3375,3375,3375,0
|
|
20241129,105400,1250185,3375,3375,3375,3375,0
|
|
20241129,105300,1250185,3375,3375,3375,3375,0
|
|
20241129,105200,1250185,3375,3375,3375,3375,0
|
|
20241129,105100,1250185,3375,3375,3375,3375,0
|
|
20241129,105000,1250185,3375,3375,3375,3375,0
|
|
20241129,104900,1250185,3375,3375,3375,3375,0
|
|
20241129,104800,1250185,3375,3375,3375,3375,7
|
|
20241129,104700,1226560,3400,3400,3400,3400,0
|
|
20241129,104600,1226560,3400,3400,3400,3400,0
|
|
20241129,104500,1226560,3400,3400,3400,3400,0
|
|
20241129,104400,1226560,3400,3400,3400,3400,0
|
|
20241129,104300,1226560,3400,3400,3400,3400,0
|
|
20241129,104200,1226560,3400,3400,3400,3400,0
|
|
20241129,104100,1226560,3400,3400,3400,3400,0
|
|
20241129,104000,1226560,3400,3400,3400,3400,0
|
|
20241129,103900,1226560,3400,3400,3400,3400,0
|
|
20241129,103800,1226560,3400,3400,3400,3400,0
|
|
20241129,103700,1226560,3400,3400,3400,3400,0
|
|
20241129,103600,1226560,3400,3400,3400,3400,0
|
|
20241129,103500,1226560,3400,3400,3400,3400,0
|
|
20241129,103400,1226560,3400,3400,3400,3400,0
|
|
20241129,103300,1226560,3400,3400,3400,3400,0
|
|
20241129,103200,1226560,3400,3400,3400,3400,0
|
|
20241129,103100,1226560,3400,3400,3400,3400,0
|
|
20241129,103000,1226560,3400,3400,3400,3400,0
|
|
20241129,102900,1226560,3400,3400,3400,3400,0
|
|
20241129,102800,1226560,3400,3400,3400,3400,0
|
|
20241129,102700,1226560,3400,3400,3400,3400,0
|
|
20241129,102600,1226560,3400,3400,3400,3400,0
|
|
20241129,102500,1226560,3400,3400,3400,3400,100
|
|
20241129,102400,886560,3375,3385,3395,3375,114
|
|
20241129,102300,500720,3375,3375,3375,3375,0
|
|
20241129,102200,500720,3375,3375,3375,3375,0
|
|
20241129,102100,500720,3375,3375,3375,3375,0
|
|
20241129,102000,500720,3375,3375,3375,3375,0
|
|
20241129,101900,500720,3375,3375,3375,3375,1
|
|
20241129,101800,497345,3370,3370,3370,3370,0
|
|
20241129,101700,497345,3370,3370,3370,3370,0
|
|
20241129,101600,497345,3370,3370,3370,3370,0
|
|
20241129,101500,497345,3370,3370,3370,3370,0
|
|
20241129,101400,497345,3370,3370,3370,3370,0
|
|
20241129,101300,497345,3370,3370,3370,3370,0
|
|
20241129,101200,497345,3370,3370,3370,3370,0
|
|
20241129,101100,497345,3370,3370,3370,3370,0
|
|
20241129,101000,497345,3370,3370,3370,3370,0
|
|
20241129,100900,497345,3370,3370,3370,3370,0
|
|
20241129,100800,497345,3370,3370,3370,3370,0
|
|
20241129,100700,497345,3370,3370,3370,3370,0
|
|
20241129,100600,497345,3370,3370,3370,3370,0
|
|
20241129,100500,497345,3370,3370,3370,3370,0
|
|
20241129,100400,497345,3370,3370,3370,3370,0
|
|
20241129,100300,497345,3370,3370,3370,3370,0
|
|
20241129,100200,497345,3370,3370,3370,3370,0
|
|
20241129,100100,497345,3370,3370,3370,3370,0
|
|
20241129,100000,497345,3370,3370,3370,3370,0
|
|
20241129,095900,497345,3370,3370,3370,3370,0
|
|
20241129,095800,497345,3370,3370,3370,3370,0
|
|
20241129,095700,497345,3370,3370,3370,3370,0
|
|
20241129,095600,497345,3370,3375,3375,3370,13
|
|
20241129,095500,453490,3385,3385,3385,3385,0
|
|
20241129,095400,453490,3385,3385,3385,3385,0
|
|
20241129,095300,453490,3385,3385,3385,3385,0
|
|
20241129,095200,453490,3385,3385,3385,3385,11
|
|
20241129,095100,416255,3375,3375,3375,3375,0
|
|
20241129,095000,416255,3375,3375,3375,3375,0
|
|
20241129,094900,416255,3375,3375,3375,3375,0
|
|
20241129,094800,416255,3375,3375,3375,3375,11
|
|
20241129,094700,379130,3375,3375,3375,3375,0
|
|
20241129,094600,379130,3375,3380,3380,3375,16
|
|
20241129,094500,325060,3375,3375,3375,3375,0
|
|
20241129,094400,325060,3375,3375,3375,3375,0
|
|
20241129,094300,325060,3375,3375,3375,3375,0
|
|
20241129,094200,325060,3375,3375,3375,3375,0
|
|
20241129,094100,325060,3375,3390,3390,3375,13
|
|
20241129,094000,281035,3395,3395,3395,3395,0
|
|
20241129,093900,281035,3395,3395,3395,3395,0
|
|
20241129,093800,281035,3395,3395,3395,3395,0
|
|
20241129,093700,281035,3395,3395,3395,3395,0
|
|
20241129,093600,281035,3395,3395,3395,3395,1
|
|
20241129,093500,277640,3395,3395,3395,3395,0
|
|
20241129,093400,277640,3395,3395,3395,3395,0
|
|
20241129,093300,277640,3395,3395,3395,3395,1
|
|
20241129,093200,274245,3395,3395,3395,3395,0
|
|
20241129,093100,274245,3395,3395,3395,3395,0
|
|
20241129,093000,274245,3395,3395,3395,3395,1
|
|
20241129,092900,270850,3370,3370,3370,3370,0
|
|
20241129,092800,270850,3370,3370,3370,3370,0
|
|
20241129,092700,270850,3370,3370,3370,3370,0
|
|
20241129,092600,270850,3370,3370,3370,3370,0
|
|
20241129,092500,270850,3370,3370,3370,3370,0
|
|
20241129,092400,270850,3370,3370,3370,3370,0
|
|
20241129,092300,270850,3370,3370,3370,3370,0
|
|
20241129,092200,270850,3370,3370,3370,3370,0
|
|
20241129,092100,270850,3370,3370,3370,3370,0
|
|
20241129,092000,270850,3370,3370,3370,3370,0
|
|
20241129,091900,270850,3370,3370,3370,3370,8
|
|
20241129,091800,243890,3370,3370,3370,3370,0
|
|
20241129,091700,243890,3370,3370,3370,3370,0
|
|
20241129,091600,243890,3370,3370,3370,3370,0
|
|
20241129,091500,243890,3370,3370,3370,3370,0
|
|
20241129,091400,243890,3370,3370,3370,3370,0
|
|
20241129,091300,243890,3370,3370,3370,3370,0
|
|
20241129,091200,243890,3370,3370,3370,3370,0
|
|
20241129,091100,243890,3370,3370,3370,3370,0
|
|
20241129,091000,243890,3370,3375,3375,3370,21
|
|
20241129,090900,173030,3375,3375,3375,3375,1
|
|
20241129,090800,169655,3375,3375,3375,3375,0
|
|
20241129,090700,169655,3375,3400,3400,3375,50
|
|
20241129,090600,0,3400,3400,3400,3400,0
|
|
20241129,090500,0,3400,3400,3400,3400,0
|
|
20241129,090400,0,3400,3400,3400,3400,0
|
|
20241129,090300,0,3400,3400,3400,3400,0
|
|
20241129,090200,0,3400,3400,3400,3400,0
|
|
20241129,090100,0,3400,3400,3400,3400,0
|
|
20241129,090000,0,3400,3400,3400,3400,0
|