702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,203900,28018675,3150,3150,3150,3150,774
|
|
20241122,203800,28018675,3150,3150,3150,3150,0
|
|
20241122,203700,28018675,3150,3150,3150,3150,0
|
|
20241122,203600,28018675,3150,3150,3150,3150,0
|
|
20241122,203500,28018675,3150,3150,3150,3150,0
|
|
20241122,203400,28018675,3150,3150,3150,3150,0
|
|
20241122,203300,28018675,3150,3150,3150,3150,0
|
|
20241122,203200,28018675,3150,3150,3150,3150,0
|
|
20241122,203100,28018675,3150,3150,3150,3150,0
|
|
20241122,203000,28018675,3150,3150,3150,3150,0
|
|
20241122,202900,28018675,3150,3150,3150,3150,0
|
|
20241122,202800,28018675,3150,3150,3150,3150,0
|
|
20241122,202700,28018675,3150,3150,3150,3150,0
|
|
20241122,202600,28018675,3150,3150,3150,3150,0
|
|
20241122,202500,28018675,3150,3150,3150,3150,0
|
|
20241122,202400,28018675,3150,3150,3150,3150,0
|
|
20241122,202300,28018675,3150,3150,3150,3150,0
|
|
20241122,202200,28018675,3150,3150,3150,3150,0
|
|
20241122,202100,28018675,3150,3150,3150,3150,0
|
|
20241122,202000,28018675,3150,3150,3150,3150,0
|
|
20241122,201900,28018675,3150,3150,3150,3150,0
|
|
20241122,201800,28018675,3150,3150,3150,3150,0
|
|
20241122,201700,28018675,3150,3150,3150,3150,0
|
|
20241122,201600,28018675,3150,3150,3150,3150,0
|
|
20241122,201500,28018675,3150,3150,3150,3150,0
|
|
20241122,201400,28018675,3150,3150,3150,3150,0
|
|
20241122,201300,28018675,3150,3150,3150,3150,0
|
|
20241122,201200,28018675,3150,3150,3150,3150,0
|
|
20241122,201100,28018675,3150,3150,3150,3150,0
|
|
20241122,201000,28018675,3150,3150,3150,3150,0
|
|
20241122,200900,28018675,3150,3150,3150,3150,774
|
|
20241122,200800,28018675,3150,3150,3150,3150,0
|
|
20241122,200700,28018675,3150,3150,3150,3150,0
|
|
20241122,200600,28018675,3150,3150,3150,3150,0
|
|
20241122,200500,28018675,3150,3150,3150,3150,0
|
|
20241122,200400,28018675,3150,3150,3150,3150,0
|
|
20241122,200300,28018675,3150,3150,3150,3150,0
|
|
20241122,200200,28018675,3150,3150,3150,3150,0
|
|
20241122,200100,28018675,3150,3150,3150,3150,0
|
|
20241122,200000,28018675,3150,3150,3150,3150,0
|
|
20241122,195900,28018675,3150,3150,3150,3150,0
|
|
20241122,195800,28018675,3150,3150,3150,3150,0
|
|
20241122,195700,28018675,3150,3150,3150,3150,0
|
|
20241122,195600,28018675,3150,3150,3150,3150,0
|
|
20241122,195500,28018675,3150,3150,3150,3150,0
|
|
20241122,195400,28018675,3150,3150,3150,3150,0
|
|
20241122,195300,28018675,3150,3150,3150,3150,0
|
|
20241122,195200,28018675,3150,3150,3150,3150,0
|
|
20241122,195100,28018675,3150,3150,3150,3150,0
|
|
20241122,195000,28018675,3150,3150,3150,3150,0
|
|
20241122,194900,28018675,3150,3150,3150,3150,0
|
|
20241122,194800,28018675,3150,3150,3150,3150,0
|
|
20241122,194700,28018675,3150,3150,3150,3150,0
|
|
20241122,194600,28018675,3150,3150,3150,3150,0
|
|
20241122,194500,28018675,3150,3150,3150,3150,0
|
|
20241122,194400,28018675,3150,3150,3150,3150,0
|
|
20241122,194300,28018675,3150,3150,3150,3150,0
|
|
20241122,194200,28018675,3150,3150,3150,3150,0
|
|
20241122,194100,28018675,3150,3150,3150,3150,0
|
|
20241122,194000,28018675,3150,3150,3150,3150,0
|
|
20241122,193900,28018675,3150,3150,3150,3150,774
|
|
20241122,193800,28018675,3150,3150,3150,3150,0
|
|
20241122,193700,28018675,3150,3150,3150,3150,0
|
|
20241122,193600,28018675,3150,3150,3150,3150,0
|
|
20241122,193500,28018675,3150,3150,3150,3150,0
|
|
20241122,193400,28018675,3150,3150,3150,3150,0
|
|
20241122,193300,28018675,3150,3150,3150,3150,0
|
|
20241122,193200,28018675,3150,3150,3150,3150,0
|
|
20241122,193100,28018675,3150,3150,3150,3150,0
|
|
20241122,193000,28018675,3150,3150,3150,3150,0
|
|
20241122,192900,28018675,3150,3150,3150,3150,0
|
|
20241122,192800,28018675,3150,3150,3150,3150,0
|
|
20241122,192700,28018675,3150,3150,3150,3150,0
|
|
20241122,192600,28018675,3150,3150,3150,3150,0
|
|
20241122,192500,28018675,3150,3150,3150,3150,0
|
|
20241122,192400,28018675,3150,3150,3150,3150,0
|
|
20241122,192300,28018675,3150,3150,3150,3150,0
|
|
20241122,192200,28018675,3150,3150,3150,3150,0
|
|
20241122,192100,28018675,3150,3150,3150,3150,0
|
|
20241122,192000,28018675,3150,3150,3150,3150,0
|
|
20241122,191900,28018675,3150,3150,3150,3150,0
|
|
20241122,191800,28018675,3150,3150,3150,3150,0
|
|
20241122,191700,28018675,3150,3150,3150,3150,0
|
|
20241122,191600,28018675,3150,3150,3150,3150,0
|
|
20241122,191500,28018675,3150,3150,3150,3150,0
|
|
20241122,191400,28018675,3150,3150,3150,3150,0
|
|
20241122,191300,28018675,3150,3150,3150,3150,0
|
|
20241122,191200,28018675,3150,3150,3150,3150,0
|
|
20241122,191100,28018675,3150,3150,3150,3150,0
|
|
20241122,191000,28018675,3150,3150,3150,3150,0
|
|
20241122,190900,28018675,3150,3150,3150,3150,774
|
|
20241122,190800,28018675,3150,3150,3150,3150,0
|
|
20241122,190700,28018675,3150,3150,3150,3150,0
|
|
20241122,190600,28018675,3150,3150,3150,3150,0
|
|
20241122,190500,28018675,3150,3150,3150,3150,0
|
|
20241122,190400,28018675,3150,3150,3150,3150,0
|
|
20241122,190300,28018675,3150,3150,3150,3150,0
|
|
20241122,190200,28018675,3150,3150,3150,3150,0
|
|
20241122,190100,28018675,3150,3150,3150,3150,0
|
|
20241122,190000,28018675,3150,3150,3150,3150,0
|
|
20241122,185900,28018675,3150,3150,3150,3150,0
|
|
20241122,185800,28018675,3150,3150,3150,3150,0
|
|
20241122,185700,28018675,3150,3150,3150,3150,0
|
|
20241122,185600,28018675,3150,3150,3150,3150,0
|
|
20241122,185500,28018675,3150,3150,3150,3150,0
|
|
20241122,185400,28018675,3150,3150,3150,3150,0
|
|
20241122,185300,28018675,3150,3150,3150,3150,0
|
|
20241122,185200,28018675,3150,3150,3150,3150,0
|
|
20241122,185100,28018675,3150,3150,3150,3150,0
|
|
20241122,185000,28018675,3150,3150,3150,3150,0
|
|
20241122,184900,28018675,3150,3150,3150,3150,0
|
|
20241122,184800,28018675,3150,3150,3150,3150,0
|
|
20241122,184700,28018675,3150,3150,3150,3150,0
|
|
20241122,184600,28018675,3150,3150,3150,3150,0
|
|
20241122,184500,28018675,3150,3150,3150,3150,0
|
|
20241122,184400,28018675,3150,3150,3150,3150,0
|
|
20241122,184300,28018675,3150,3150,3150,3150,0
|
|
20241122,184200,28018675,3150,3150,3150,3150,0
|
|
20241122,184100,28018675,3150,3150,3150,3150,0
|
|
20241122,184000,28018675,3150,3150,3150,3150,0
|
|
20241122,183900,28018675,3150,3150,3150,3150,774
|
|
20241122,183800,28018675,3150,3150,3150,3150,0
|
|
20241122,183700,28018675,3150,3150,3150,3150,0
|
|
20241122,183600,28018675,3150,3150,3150,3150,0
|
|
20241122,183500,28018675,3150,3150,3150,3150,0
|
|
20241122,183400,28018675,3150,3150,3150,3150,0
|
|
20241122,183300,28018675,3150,3150,3150,3150,0
|
|
20241122,183200,28018675,3150,3150,3150,3150,0
|
|
20241122,183100,28018675,3150,3150,3150,3150,0
|
|
20241122,183000,28018675,3150,3150,3150,3150,0
|
|
20241122,182900,28018675,3150,3150,3150,3150,0
|
|
20241122,182800,28018675,3150,3150,3150,3150,0
|
|
20241122,182700,28018675,3150,3150,3150,3150,0
|
|
20241122,182600,28018675,3150,3150,3150,3150,0
|
|
20241122,182500,28018675,3150,3150,3150,3150,0
|
|
20241122,182400,28018675,3150,3150,3150,3150,0
|
|
20241122,182300,28018675,3150,3150,3150,3150,0
|
|
20241122,182200,28018675,3150,3150,3150,3150,0
|
|
20241122,182100,28018675,3150,3150,3150,3150,0
|
|
20241122,182000,28018675,3150,3150,3150,3150,0
|
|
20241122,181900,28018675,3150,3150,3150,3150,0
|
|
20241122,181800,28018675,3150,3150,3150,3150,0
|
|
20241122,181700,28018675,3150,3150,3150,3150,0
|
|
20241122,181600,28018675,3150,3150,3150,3150,0
|
|
20241122,181500,28018675,3150,3150,3150,3150,0
|
|
20241122,181400,28018675,3150,3150,3150,3150,0
|
|
20241122,181300,28018675,3150,3150,3150,3150,0
|
|
20241122,181200,28018675,3150,3150,3150,3150,0
|
|
20241122,181100,28018675,3150,3150,3150,3150,0
|
|
20241122,181000,28018675,3150,3150,3150,3150,0
|
|
20241122,180900,28018675,3150,3150,3150,3150,774
|
|
20241122,180800,28018675,3150,3150,3150,3150,0
|
|
20241122,180700,28018675,3150,3150,3150,3150,0
|
|
20241122,180600,28018675,3150,3150,3150,3150,0
|
|
20241122,180500,28018675,3150,3150,3150,3150,0
|
|
20241122,180400,28018675,3150,3150,3150,3150,0
|
|
20241122,180300,28018675,3150,3150,3150,3150,0
|
|
20241122,180200,28018675,3150,3150,3150,3150,0
|
|
20241122,180100,28018675,3150,3150,3150,3150,0
|
|
20241122,180000,28018675,3150,3150,3150,3150,0
|
|
20241122,175900,28018675,3150,3150,3150,3150,0
|
|
20241122,175800,28018675,3150,3150,3150,3150,0
|
|
20241122,175700,28018675,3150,3150,3150,3150,0
|
|
20241122,175600,28018675,3150,3150,3150,3150,0
|
|
20241122,175500,28018675,3150,3150,3150,3150,0
|
|
20241122,175400,28018675,3150,3150,3150,3150,0
|
|
20241122,175300,28018675,3150,3150,3150,3150,0
|
|
20241122,175200,28018675,3150,3150,3150,3150,0
|
|
20241122,175100,28018675,3150,3150,3150,3150,0
|
|
20241122,175000,28018675,3150,3150,3150,3150,0
|
|
20241122,174900,28018675,3150,3150,3150,3150,0
|
|
20241122,174800,28018675,3150,3150,3150,3150,0
|
|
20241122,174700,28018675,3150,3150,3150,3150,0
|
|
20241122,174600,28018675,3150,3150,3150,3150,0
|
|
20241122,174500,28018675,3150,3150,3150,3150,0
|
|
20241122,174400,28018675,3150,3150,3150,3150,0
|
|
20241122,174300,28018675,3150,3150,3150,3150,0
|
|
20241122,174200,28018675,3150,3150,3150,3150,0
|
|
20241122,174100,28018675,3150,3150,3150,3150,0
|
|
20241122,174000,28018675,3150,3150,3150,3150,0
|
|
20241122,173900,28018675,3150,3150,3150,3150,774
|
|
20241122,173800,28018675,3150,3150,3150,3150,0
|
|
20241122,173700,28018675,3150,3150,3150,3150,0
|
|
20241122,173600,28018675,3150,3150,3150,3150,0
|
|
20241122,173500,28018675,3150,3150,3150,3150,0
|
|
20241122,173400,28018675,3150,3150,3150,3150,0
|
|
20241122,173300,28018675,3150,3150,3150,3150,0
|
|
20241122,173200,28018675,3150,3150,3150,3150,0
|
|
20241122,173100,28018675,3150,3150,3150,3150,0
|
|
20241122,173000,28018675,3150,3150,3150,3150,0
|
|
20241122,172900,28018675,3150,3150,3150,3150,0
|
|
20241122,172800,28018675,3150,3150,3150,3150,0
|
|
20241122,172700,28018675,3150,3150,3150,3150,0
|
|
20241122,172600,28018675,3150,3150,3150,3150,0
|
|
20241122,172500,28018675,3150,3150,3150,3150,0
|
|
20241122,172400,28018675,3150,3150,3150,3150,0
|
|
20241122,172300,28018675,3150,3150,3150,3150,0
|
|
20241122,172200,28018675,3150,3150,3150,3150,0
|
|
20241122,172100,28018675,3150,3150,3150,3150,0
|
|
20241122,172000,28018675,3150,3150,3150,3150,0
|
|
20241122,171900,28018675,3150,3150,3150,3150,0
|
|
20241122,171800,28018675,3150,3150,3150,3150,0
|
|
20241122,171700,28018675,3150,3150,3150,3150,0
|
|
20241122,171600,28018675,3150,3150,3150,3150,0
|
|
20241122,171500,28018675,3150,3150,3150,3150,0
|
|
20241122,171400,28018675,3150,3150,3150,3150,0
|
|
20241122,171300,28018675,3150,3150,3150,3150,0
|
|
20241122,171200,28018675,3150,3150,3150,3150,0
|
|
20241122,171100,28018675,3150,3150,3150,3150,0
|
|
20241122,171000,28018675,3150,3150,3150,3150,0
|
|
20241122,170900,28018675,3150,3150,3150,3150,774
|
|
20241122,170800,28018675,3150,3150,3150,3150,0
|
|
20241122,170700,28018675,3150,3150,3150,3150,0
|
|
20241122,170600,28018675,3150,3150,3150,3150,0
|
|
20241122,170500,28018675,3150,3150,3150,3150,0
|
|
20241122,170400,28018675,3150,3150,3150,3150,0
|
|
20241122,170300,28018675,3150,3150,3150,3150,0
|
|
20241122,170200,28018675,3150,3150,3150,3150,0
|
|
20241122,170100,28018675,3150,3150,3150,3150,0
|
|
20241122,170000,28018675,3150,3150,3150,3150,0
|
|
20241122,165900,28018675,3150,3150,3150,3150,0
|
|
20241122,165800,28018675,3150,3150,3150,3150,0
|
|
20241122,165700,28018675,3150,3150,3150,3150,0
|
|
20241122,165600,28018675,3150,3150,3150,3150,0
|
|
20241122,165500,28018675,3150,3150,3150,3150,0
|
|
20241122,165400,28018675,3150,3150,3150,3150,0
|
|
20241122,165300,28018675,3150,3150,3150,3150,0
|
|
20241122,165200,28018675,3150,3150,3150,3150,0
|
|
20241122,165100,28018675,3150,3150,3150,3150,0
|
|
20241122,165000,28018675,3150,3150,3150,3150,0
|
|
20241122,164900,28018675,3150,3150,3150,3150,0
|
|
20241122,164800,28018675,3150,3150,3150,3150,0
|
|
20241122,164700,28018675,3150,3150,3150,3150,0
|
|
20241122,164600,28018675,3150,3150,3150,3150,0
|
|
20241122,164500,28018675,3150,3150,3150,3150,0
|
|
20241122,164400,28018675,3150,3150,3150,3150,0
|
|
20241122,164300,28018675,3150,3150,3150,3150,0
|
|
20241122,164200,28018675,3150,3150,3150,3150,0
|
|
20241122,164100,28018675,3150,3150,3150,3150,0
|
|
20241122,164000,28018675,3150,3150,3150,3150,0
|
|
20241122,163900,28018675,3150,3150,3150,3150,774
|
|
20241122,163800,28018675,3150,3150,3150,3150,0
|
|
20241122,163700,28018675,3150,3150,3150,3150,0
|
|
20241122,163600,28018675,3150,3150,3150,3150,0
|
|
20241122,163500,28018675,3150,3150,3150,3150,0
|
|
20241122,163400,28018675,3150,3150,3150,3150,0
|
|
20241122,163300,28018675,3150,3150,3150,3150,0
|
|
20241122,163200,28018675,3150,3150,3150,3150,0
|
|
20241122,163100,28018675,3150,3150,3150,3150,0
|
|
20241122,163000,28018675,3150,3150,3150,3150,0
|
|
20241122,162900,28018675,3150,3150,3150,3150,0
|
|
20241122,162800,28018675,3150,3150,3150,3150,0
|
|
20241122,162700,28018675,3150,3150,3150,3150,0
|
|
20241122,162600,28018675,3150,3150,3150,3150,0
|
|
20241122,162500,28018675,3150,3150,3150,3150,0
|
|
20241122,162400,28018675,3150,3150,3150,3150,0
|
|
20241122,162300,28018675,3150,3150,3150,3150,0
|
|
20241122,162200,28018675,3150,3150,3150,3150,0
|
|
20241122,162100,28018675,3150,3150,3150,3150,0
|
|
20241122,162000,28018675,3150,3150,3150,3150,0
|
|
20241122,161900,28018675,3150,3150,3150,3150,0
|
|
20241122,161800,28018675,3150,3150,3150,3150,0
|
|
20241122,161700,28018675,3150,3150,3150,3150,0
|
|
20241122,161600,28018675,3150,3150,3150,3150,0
|
|
20241122,161500,28018675,3150,3150,3150,3150,0
|
|
20241122,161400,28018675,3150,3150,3150,3150,0
|
|
20241122,161300,28018675,3150,3150,3150,3150,0
|
|
20241122,161200,28018675,3150,3150,3150,3150,0
|
|
20241122,161100,28018675,3150,3150,3150,3150,0
|
|
20241122,161000,28018675,3150,3150,3150,3150,0
|
|
20241122,160900,28018675,3150,3150,3150,3150,774
|
|
20241122,160800,28018675,3150,3150,3150,3150,0
|
|
20241122,160700,28018675,3150,3150,3150,3150,0
|
|
20241122,160600,28018675,3150,3150,3150,3150,0
|
|
20241122,160500,28018675,3150,3150,3150,3150,0
|
|
20241122,160400,28018675,3150,3150,3150,3150,0
|
|
20241122,160300,28018675,3150,3150,3150,3150,0
|
|
20241122,160200,28018675,3150,3150,3150,3150,0
|
|
20241122,160100,28018675,3150,3150,3150,3150,0
|
|
20241122,160000,28018675,3150,3150,3150,3150,0
|
|
20241122,155900,28018675,3150,3150,3150,3150,0
|
|
20241122,155800,28018675,3150,3150,3150,3150,0
|
|
20241122,155700,28018675,3150,3150,3150,3150,0
|
|
20241122,155600,28018675,3150,3150,3150,3150,0
|
|
20241122,155500,28018675,3150,3150,3150,3150,0
|
|
20241122,155400,28018675,3150,3150,3150,3150,0
|
|
20241122,155300,28018675,3150,3150,3150,3150,0
|
|
20241122,155200,28018675,3150,3150,3150,3150,0
|
|
20241122,155100,28018675,3150,3150,3150,3150,0
|
|
20241122,155000,28018675,3150,3150,3150,3150,0
|
|
20241122,154900,28018675,3150,3150,3150,3150,0
|
|
20241122,154800,28018675,3150,3150,3150,3150,0
|
|
20241122,154700,28018675,3150,3150,3150,3150,0
|
|
20241122,154600,28018675,3150,3150,3150,3150,0
|
|
20241122,154500,28018675,3150,3150,3150,3150,0
|
|
20241122,154400,28018675,3150,3150,3150,3150,0
|
|
20241122,154300,28018675,3150,3150,3150,3150,0
|
|
20241122,154200,28018675,3150,3150,3150,3150,0
|
|
20241122,154100,28018675,3150,3150,3150,3150,0
|
|
20241122,154000,28018675,3150,3150,3150,3150,0
|
|
20241122,153900,28018675,3150,3150,3150,3150,774
|
|
20241122,153800,28018675,3150,3150,3150,3150,0
|
|
20241122,153700,28018675,3150,3150,3150,3150,0
|
|
20241122,153600,28018675,3150,3150,3150,3150,0
|
|
20241122,153500,28018675,3150,3150,3150,3150,0
|
|
20241122,153400,28018675,3150,3150,3150,3150,0
|
|
20241122,153300,28018675,3150,3150,3150,3150,0
|
|
20241122,153200,28018675,3150,3150,3150,3150,0
|
|
20241122,153100,28018675,3150,3150,3150,3150,0
|
|
20241122,153000,28018675,3150,3150,3150,3150,774
|
|
20241122,152900,25580575,3120,3120,3120,3120,0
|
|
20241122,152800,25580575,3120,3120,3120,3120,0
|
|
20241122,152700,25580575,3120,3120,3120,3120,0
|
|
20241122,152600,25580575,3120,3120,3120,3120,0
|
|
20241122,152500,25580575,3120,3120,3120,3120,0
|
|
20241122,152400,25580575,3120,3120,3120,3120,0
|
|
20241122,152300,25580575,3120,3120,3120,3120,0
|
|
20241122,152200,25580575,3120,3120,3120,3120,0
|
|
20241122,152100,25580575,3120,3120,3120,3120,0
|
|
20241122,152000,25580575,3120,3120,3120,3120,0
|
|
20241122,151900,25580575,3120,3135,3135,3095,1066
|
|
20241122,151800,22265375,3150,3150,3150,3150,12
|
|
20241122,151700,22227575,3145,3145,3145,3145,0
|
|
20241122,151600,22227575,3145,3145,3145,3145,0
|
|
20241122,151500,22227575,3145,3140,3150,3140,12
|
|
20241122,151400,22189820,3140,3135,3140,3135,7
|
|
20241122,151300,22167860,3150,3150,3150,3150,0
|
|
20241122,151200,22167860,3150,3150,3150,3150,1
|
|
20241122,151100,22164710,3150,3150,3155,3150,20
|
|
20241122,151000,22101645,3150,3150,3150,3150,0
|
|
20241122,150900,22101645,3150,3150,3150,3150,0
|
|
20241122,150800,22101645,3150,3150,3150,3150,0
|
|
20241122,150700,22101645,3150,3145,3150,3145,168
|
|
20241122,150600,21572620,3140,3140,3140,3140,10
|
|
20241122,150500,21541220,3140,3140,3140,3140,40
|
|
20241122,150400,21415620,3150,3140,3150,3140,142
|
|
20241122,150300,20968500,3145,3125,3145,3125,124
|
|
20241122,150200,20579135,3120,3120,3120,3120,17
|
|
20241122,150100,20526095,3120,3120,3120,3120,0
|
|
20241122,150000,20526095,3120,3115,3120,3115,4
|
|
20241122,145900,20513625,3115,3115,3115,3115,0
|
|
20241122,145800,20513625,3115,3115,3115,3115,1
|
|
20241122,145700,20510510,3110,3110,3110,3110,0
|
|
20241122,145600,20510510,3110,3110,3110,3110,43
|
|
20241122,145500,20376780,3110,3105,3110,3095,1408
|
|
20241122,145400,16012905,3105,3155,3160,3105,1017
|
|
20241122,145300,12842170,3165,3165,3165,3165,0
|
|
20241122,145200,12842170,3165,3165,3165,3165,110
|
|
20241122,145100,12494020,3160,3155,3160,3155,47
|
|
20241122,145000,12345720,3160,3150,3160,3150,206
|
|
20241122,144900,11694800,3145,3140,3145,3140,4
|
|
20241122,144800,11682230,3140,3140,3140,3140,0
|
|
20241122,144700,11682230,3140,3140,3140,3140,0
|
|
20241122,144600,11682230,3140,3140,3140,3140,0
|
|
20241122,144500,11682230,3140,3140,3140,3140,0
|
|
20241122,144400,11682230,3140,3140,3140,3140,0
|
|
20241122,144300,11682230,3140,3140,3140,3140,0
|
|
20241122,144200,11682230,3140,3140,3140,3140,0
|
|
20241122,144100,11682230,3140,3140,3160,3140,21
|
|
20241122,144000,11616015,3150,3140,3150,3140,40
|
|
20241122,143900,11490240,3145,3145,3145,3145,0
|
|
20241122,143800,11490240,3145,3145,3145,3145,0
|
|
20241122,143700,11490240,3145,3145,3145,3145,0
|
|
20241122,143600,11490240,3145,3145,3145,3145,0
|
|
20241122,143500,11490240,3145,3145,3145,3145,0
|
|
20241122,143400,11490240,3145,3145,3145,3145,0
|
|
20241122,143300,11490240,3145,3145,3145,3145,0
|
|
20241122,143200,11490240,3145,3145,3145,3145,0
|
|
20241122,143100,11490240,3145,3145,3145,3145,0
|
|
20241122,143000,11490240,3145,3145,3145,3145,0
|
|
20241122,142900,11490240,3145,3145,3145,3145,0
|
|
20241122,142800,11490240,3145,3145,3145,3145,0
|
|
20241122,142700,11490240,3145,3145,3145,3145,0
|
|
20241122,142600,11490240,3145,3145,3145,3145,0
|
|
20241122,142500,11490240,3145,3145,3145,3145,0
|
|
20241122,142400,11490240,3145,3145,3145,3145,0
|
|
20241122,142300,11490240,3145,3145,3145,3145,0
|
|
20241122,142200,11490240,3145,3145,3145,3145,0
|
|
20241122,142100,11490240,3145,3145,3145,3145,0
|
|
20241122,142000,11490240,3145,3145,3145,3145,1
|
|
20241122,141900,11487095,3135,3135,3135,3135,0
|
|
20241122,141800,11487095,3135,3135,3135,3135,0
|
|
20241122,141700,11487095,3135,3135,3135,3135,3
|
|
20241122,141600,11477690,3155,3155,3155,3155,0
|
|
20241122,141500,11477690,3155,3155,3155,3155,0
|
|
20241122,141400,11477690,3155,3155,3155,3155,0
|
|
20241122,141300,11477690,3155,3155,3155,3155,0
|
|
20241122,141200,11477690,3155,3155,3155,3155,0
|
|
20241122,141100,11477690,3155,3155,3155,3155,0
|
|
20241122,141000,11477690,3155,3155,3155,3155,0
|
|
20241122,140900,11477690,3155,3155,3155,3155,0
|
|
20241122,140800,11477690,3155,3155,3155,3155,0
|
|
20241122,140700,11477690,3155,3155,3155,3155,0
|
|
20241122,140600,11477690,3155,3155,3155,3155,0
|
|
20241122,140500,11477690,3155,3155,3155,3155,0
|
|
20241122,140400,11477690,3155,3155,3155,3155,0
|
|
20241122,140300,11477690,3155,3155,3155,3155,0
|
|
20241122,140200,11477690,3155,3155,3155,3155,0
|
|
20241122,140100,11477690,3155,3155,3155,3155,0
|
|
20241122,140000,11477690,3155,3155,3155,3155,0
|
|
20241122,135900,11477690,3155,3155,3155,3155,0
|
|
20241122,135800,11477690,3155,3155,3155,3155,0
|
|
20241122,135700,11477690,3155,3155,3155,3155,0
|
|
20241122,135600,11477690,3155,3155,3155,3155,0
|
|
20241122,135500,11477690,3155,3155,3155,3155,0
|
|
20241122,135400,11477690,3155,3155,3155,3155,0
|
|
20241122,135300,11477690,3155,3155,3155,3155,0
|
|
20241122,135200,11477690,3155,3155,3155,3155,0
|
|
20241122,135100,11477690,3155,3155,3155,3155,0
|
|
20241122,135000,11477690,3155,3155,3155,3155,0
|
|
20241122,134900,11477690,3155,3155,3155,3155,0
|
|
20241122,134800,11477690,3155,3155,3155,3155,0
|
|
20241122,134700,11477690,3155,3155,3155,3155,0
|
|
20241122,134600,11477690,3155,3155,3155,3155,0
|
|
20241122,134500,11477690,3155,3155,3155,3155,0
|
|
20241122,134400,11477690,3155,3155,3155,3155,0
|
|
20241122,134300,11477690,3155,3155,3155,3155,0
|
|
20241122,134200,11477690,3155,3155,3155,3155,0
|
|
20241122,134100,11477690,3155,3155,3155,3155,0
|
|
20241122,134000,11477690,3155,3155,3155,3155,0
|
|
20241122,133900,11477690,3155,3155,3155,3155,0
|
|
20241122,133800,11477690,3155,3155,3155,3155,0
|
|
20241122,133700,11477690,3155,3155,3155,3155,0
|
|
20241122,133600,11477690,3155,3155,3155,3155,0
|
|
20241122,133500,11477690,3155,3155,3155,3155,0
|
|
20241122,133400,11477690,3155,3155,3155,3155,0
|
|
20241122,133300,11477690,3155,3155,3155,3155,0
|
|
20241122,133200,11477690,3155,3155,3155,3155,0
|
|
20241122,133100,11477690,3155,3155,3155,3155,0
|
|
20241122,133000,11477690,3155,3155,3155,3155,0
|
|
20241122,132900,11477690,3155,3155,3155,3155,0
|
|
20241122,132800,11477690,3155,3155,3155,3155,36
|
|
20241122,132700,11364110,3155,3155,3155,3155,100
|
|
20241122,132600,11048610,3155,3155,3155,3155,1
|
|
20241122,132500,11045455,3160,3160,3160,3160,0
|
|
20241122,132400,11045455,3160,3160,3160,3160,0
|
|
20241122,132300,11045455,3160,3160,3160,3160,0
|
|
20241122,132200,11045455,3160,3160,3160,3160,0
|
|
20241122,132100,11045455,3160,3160,3160,3160,158
|
|
20241122,132000,10546175,3160,3160,3160,3160,0
|
|
20241122,131900,10546175,3160,3160,3160,3160,0
|
|
20241122,131800,10546175,3160,3160,3160,3160,0
|
|
20241122,131700,10546175,3160,3160,3160,3160,0
|
|
20241122,131600,10546175,3160,3160,3160,3160,0
|
|
20241122,131500,10546175,3160,3160,3160,3160,0
|
|
20241122,131400,10546175,3160,3160,3160,3160,0
|
|
20241122,131300,10546175,3160,3160,3160,3160,0
|
|
20241122,131200,10546175,3160,3160,3160,3160,0
|
|
20241122,131100,10546175,3160,3160,3160,3160,0
|
|
20241122,131000,10546175,3160,3160,3160,3160,0
|
|
20241122,130900,10546175,3160,3160,3160,3160,0
|
|
20241122,130800,10546175,3160,3160,3160,3160,0
|
|
20241122,130700,10546175,3160,3160,3160,3160,0
|
|
20241122,130600,10546175,3160,3160,3160,3160,0
|
|
20241122,130500,10546175,3160,3160,3160,3160,0
|
|
20241122,130400,10546175,3160,3160,3160,3160,0
|
|
20241122,130300,10546175,3160,3160,3160,3160,0
|
|
20241122,130200,10546175,3160,3160,3160,3160,0
|
|
20241122,130100,10546175,3160,3160,3160,3160,0
|
|
20241122,130000,10546175,3160,3160,3160,3160,0
|
|
20241122,125900,10546175,3160,3160,3160,3160,0
|
|
20241122,125800,10546175,3160,3160,3160,3160,0
|
|
20241122,125700,10546175,3160,3160,3160,3160,0
|
|
20241122,125600,10546175,3160,3160,3160,3160,0
|
|
20241122,125500,10546175,3160,3160,3160,3160,0
|
|
20241122,125400,10546175,3160,3160,3160,3160,0
|
|
20241122,125300,10546175,3160,3160,3160,3160,0
|
|
20241122,125200,10546175,3160,3160,3160,3160,0
|
|
20241122,125100,10546175,3160,3160,3160,3160,0
|
|
20241122,125000,10546175,3160,3160,3160,3160,0
|
|
20241122,124900,10546175,3160,3160,3160,3160,0
|
|
20241122,124800,10546175,3160,3160,3160,3160,0
|
|
20241122,124700,10546175,3160,3160,3160,3160,0
|
|
20241122,124600,10546175,3160,3160,3160,3160,0
|
|
20241122,124500,10546175,3160,3160,3160,3160,0
|
|
20241122,124400,10546175,3160,3160,3160,3160,0
|
|
20241122,124300,10546175,3160,3160,3160,3160,0
|
|
20241122,124200,10546175,3160,3160,3160,3160,0
|
|
20241122,124100,10546175,3160,3160,3160,3160,294
|
|
20241122,124000,9617135,3155,3155,3155,3155,0
|
|
20241122,123900,9617135,3155,3155,3155,3155,53
|
|
20241122,123800,9449920,3155,3155,3155,3155,0
|
|
20241122,123700,9449920,3155,3155,3155,3155,0
|
|
20241122,123600,9449920,3155,3155,3155,3155,0
|
|
20241122,123500,9449920,3155,3155,3155,3155,0
|
|
20241122,123400,9449920,3155,3155,3155,3155,0
|
|
20241122,123300,9449920,3155,3155,3155,3155,0
|
|
20241122,123200,9449920,3155,3155,3155,3155,0
|
|
20241122,123100,9449920,3155,3155,3155,3155,0
|
|
20241122,123000,9449920,3155,3155,3155,3155,0
|
|
20241122,122900,9449920,3155,3155,3155,3155,0
|
|
20241122,122800,9449920,3155,3155,3155,3155,0
|
|
20241122,122700,9449920,3155,3155,3155,3155,0
|
|
20241122,122600,9449920,3155,3155,3155,3155,0
|
|
20241122,122500,9449920,3155,3155,3155,3155,0
|
|
20241122,122400,9449920,3155,3155,3155,3155,0
|
|
20241122,122300,9449920,3155,3150,3155,3150,14
|
|
20241122,122200,9405800,3150,3150,3150,3150,0
|
|
20241122,122100,9405800,3150,3150,3150,3150,0
|
|
20241122,122000,9405800,3150,3150,3150,3150,0
|
|
20241122,121900,9405800,3150,3150,3150,3150,0
|
|
20241122,121800,9405800,3150,3150,3150,3150,0
|
|
20241122,121700,9405800,3150,3150,3150,3150,0
|
|
20241122,121600,9405800,3150,3150,3150,3150,0
|
|
20241122,121500,9405800,3150,3150,3150,3150,0
|
|
20241122,121400,9405800,3150,3150,3150,3150,0
|
|
20241122,121300,9405800,3150,3150,3150,3150,0
|
|
20241122,121200,9405800,3150,3150,3150,3150,0
|
|
20241122,121100,9405800,3150,3150,3150,3150,0
|
|
20241122,121000,9405800,3150,3150,3150,3150,0
|
|
20241122,120900,9405800,3150,3150,3150,3150,0
|
|
20241122,120800,9405800,3150,3150,3150,3150,0
|
|
20241122,120700,9405800,3150,3150,3150,3150,0
|
|
20241122,120600,9405800,3150,3150,3150,3150,0
|
|
20241122,120500,9405800,3150,3150,3150,3150,68
|
|
20241122,120400,9191600,3150,3150,3150,3150,0
|
|
20241122,120300,9191600,3150,3150,3150,3150,0
|
|
20241122,120200,9191600,3150,3150,3150,3150,0
|
|
20241122,120100,9191600,3150,3150,3150,3150,0
|
|
20241122,120000,9191600,3150,3150,3150,3150,0
|
|
20241122,115900,9191600,3150,3150,3150,3150,0
|
|
20241122,115800,9191600,3150,3150,3150,3150,0
|
|
20241122,115700,9191600,3150,3150,3150,3150,0
|
|
20241122,115600,9191600,3150,3150,3150,3150,0
|
|
20241122,115500,9191600,3150,3150,3150,3150,0
|
|
20241122,115400,9191600,3150,3150,3150,3150,4
|
|
20241122,115300,9179000,3135,3135,3135,3135,0
|
|
20241122,115200,9179000,3135,3135,3135,3135,0
|
|
20241122,115100,9179000,3135,3140,3140,3135,40
|
|
20241122,115000,9053570,3145,3145,3145,3145,6
|
|
20241122,114900,9034700,3150,3150,3150,3150,0
|
|
20241122,114800,9034700,3150,3150,3150,3150,0
|
|
20241122,114700,9034700,3150,3150,3150,3150,0
|
|
20241122,114600,9034700,3150,3150,3150,3150,0
|
|
20241122,114500,9034700,3150,3150,3150,3150,0
|
|
20241122,114400,9034700,3150,3150,3150,3150,0
|
|
20241122,114300,9034700,3150,3150,3150,3150,0
|
|
20241122,114200,9034700,3150,3150,3150,3150,0
|
|
20241122,114100,9034700,3150,3150,3150,3150,0
|
|
20241122,114000,9034700,3150,3150,3150,3150,0
|
|
20241122,113900,9034700,3150,3150,3150,3150,0
|
|
20241122,113800,9034700,3150,3150,3150,3150,0
|
|
20241122,113700,9034700,3150,3150,3150,3150,0
|
|
20241122,113600,9034700,3150,3150,3150,3150,0
|
|
20241122,113500,9034700,3150,3150,3150,3150,0
|
|
20241122,113400,9034700,3150,3150,3150,3150,0
|
|
20241122,113300,9034700,3150,3150,3150,3150,0
|
|
20241122,113200,9034700,3150,3150,3150,3150,0
|
|
20241122,113100,9034700,3150,3150,3150,3150,0
|
|
20241122,113000,9034700,3150,3150,3150,3150,0
|
|
20241122,112900,9034700,3150,3150,3150,3150,0
|
|
20241122,112800,9034700,3150,3150,3150,3150,0
|
|
20241122,112700,9034700,3150,3150,3150,3150,0
|
|
20241122,112600,9034700,3150,3150,3150,3150,0
|
|
20241122,112500,9034700,3150,3150,3150,3150,0
|
|
20241122,112400,9034700,3150,3150,3150,3150,0
|
|
20241122,112300,9034700,3150,3150,3150,3150,0
|
|
20241122,112200,9034700,3150,3150,3150,3150,6
|
|
20241122,112100,9015800,3155,3155,3155,3155,0
|
|
20241122,112000,9015800,3155,3155,3155,3155,0
|
|
20241122,111900,9015800,3155,3155,3155,3155,0
|
|
20241122,111800,9015800,3155,3155,3155,3155,0
|
|
20241122,111700,9015800,3155,3155,3155,3155,0
|
|
20241122,111600,9015800,3155,3155,3155,3155,0
|
|
20241122,111500,9015800,3155,3155,3155,3155,0
|
|
20241122,111400,9015800,3155,3155,3155,3155,0
|
|
20241122,111300,9015800,3155,3155,3155,3155,0
|
|
20241122,111200,9015800,3155,3155,3155,3155,0
|
|
20241122,111100,9015800,3155,3155,3155,3155,0
|
|
20241122,111000,9015800,3155,3155,3155,3155,0
|
|
20241122,110900,9015800,3155,3155,3155,3155,0
|
|
20241122,110800,9015800,3155,3155,3155,3155,0
|
|
20241122,110700,9015800,3155,3155,3155,3155,0
|
|
20241122,110600,9015800,3155,3155,3155,3155,0
|
|
20241122,110500,9015800,3155,3155,3155,3155,0
|
|
20241122,110400,9015800,3155,3155,3155,3155,0
|
|
20241122,110300,9015800,3155,3155,3155,3155,0
|
|
20241122,110200,9015800,3155,3155,3155,3155,0
|
|
20241122,110100,9015800,3155,3155,3155,3155,0
|
|
20241122,110000,9015800,3155,3155,3155,3155,0
|
|
20241122,105900,9015800,3155,3155,3155,3155,0
|
|
20241122,105800,9015800,3155,3155,3155,3155,0
|
|
20241122,105700,9015800,3155,3155,3155,3155,0
|
|
20241122,105600,9015800,3155,3155,3155,3155,0
|
|
20241122,105500,9015800,3155,3155,3155,3155,6
|
|
20241122,105400,8996870,3175,3175,3175,3175,0
|
|
20241122,105300,8996870,3175,3175,3175,3175,0
|
|
20241122,105200,8996870,3175,3175,3175,3175,0
|
|
20241122,105100,8996870,3175,3175,3175,3175,0
|
|
20241122,105000,8996870,3175,3175,3175,3175,0
|
|
20241122,104900,8996870,3175,3175,3175,3175,0
|
|
20241122,104800,8996870,3175,3160,3175,3160,90
|
|
20241122,104700,8711540,3175,3175,3175,3175,0
|
|
20241122,104600,8711540,3175,3175,3175,3175,0
|
|
20241122,104500,8711540,3175,3175,3175,3175,0
|
|
20241122,104400,8711540,3175,3175,3175,3175,0
|
|
20241122,104300,8711540,3175,3175,3175,3175,0
|
|
20241122,104200,8711540,3175,3175,3175,3175,0
|
|
20241122,104100,8711540,3175,3150,3175,3150,1000
|
|
20241122,104000,5538750,3165,3150,3165,3150,800
|
|
20241122,103900,3009770,3145,3145,3145,3145,0
|
|
20241122,103800,3009770,3145,3145,3145,3145,0
|
|
20241122,103700,3009770,3145,3145,3145,3145,0
|
|
20241122,103600,3009770,3145,3145,3145,3145,0
|
|
20241122,103500,3009770,3145,3145,3145,3145,0
|
|
20241122,103400,3009770,3145,3145,3145,3145,37
|
|
20241122,103300,2893405,3145,3145,3145,3145,0
|
|
20241122,103200,2893405,3145,3145,3145,3145,0
|
|
20241122,103100,2893405,3145,3145,3145,3145,0
|
|
20241122,103000,2893405,3145,3145,3145,3145,0
|
|
20241122,102900,2893405,3145,3145,3145,3145,0
|
|
20241122,102800,2893405,3145,3145,3145,3145,0
|
|
20241122,102700,2893405,3145,3145,3145,3145,0
|
|
20241122,102600,2893405,3145,3145,3145,3145,123
|
|
20241122,102500,2506570,3145,3145,3145,3145,0
|
|
20241122,102400,2506570,3145,3145,3145,3145,0
|
|
20241122,102300,2506570,3145,3145,3145,3145,0
|
|
20241122,102200,2506570,3145,3145,3145,3145,0
|
|
20241122,102100,2506570,3145,3145,3145,3145,0
|
|
20241122,102000,2506570,3145,3145,3145,3145,0
|
|
20241122,101900,2506570,3145,3145,3145,3145,0
|
|
20241122,101800,2506570,3145,3145,3145,3145,0
|
|
20241122,101700,2506570,3145,3145,3145,3145,0
|
|
20241122,101600,2506570,3145,3145,3145,3145,0
|
|
20241122,101500,2506570,3145,3145,3145,3145,0
|
|
20241122,101400,2506570,3145,3145,3145,3145,0
|
|
20241122,101300,2506570,3145,3145,3145,3145,0
|
|
20241122,101200,2506570,3145,3145,3145,3145,13
|
|
20241122,101100,2465685,3145,3145,3145,3145,0
|
|
20241122,101000,2465685,3145,3145,3145,3145,0
|
|
20241122,100900,2465685,3145,3145,3145,3145,0
|
|
20241122,100800,2465685,3145,3145,3145,3145,7
|
|
20241122,100700,2443670,3155,3155,3155,3155,0
|
|
20241122,100600,2443670,3155,3155,3155,3155,0
|
|
20241122,100500,2443670,3155,3155,3155,3155,0
|
|
20241122,100400,2443670,3155,3155,3155,3155,0
|
|
20241122,100300,2443670,3155,3155,3155,3155,0
|
|
20241122,100200,2443670,3155,3155,3155,3155,0
|
|
20241122,100100,2443670,3155,3155,3155,3155,0
|
|
20241122,100000,2443670,3155,3155,3155,3155,0
|
|
20241122,095900,2443670,3155,3155,3155,3155,0
|
|
20241122,095800,2443670,3155,3155,3155,3155,0
|
|
20241122,095700,2443670,3155,3155,3155,3155,0
|
|
20241122,095600,2443670,3155,3145,3155,3130,228
|
|
20241122,095500,1727995,3150,3150,3150,3150,100
|
|
20241122,095400,1412995,3145,3150,3150,3145,223
|
|
20241122,095300,710660,3145,3145,3145,3145,0
|
|
20241122,095200,710660,3145,3135,3145,3135,54
|
|
20241122,095100,540995,3130,3130,3130,3130,0
|
|
20241122,095000,540995,3130,3120,3130,3120,6
|
|
20241122,094900,522250,3145,3145,3145,3145,0
|
|
20241122,094800,522250,3145,3145,3145,3145,0
|
|
20241122,094700,522250,3145,3145,3145,3145,0
|
|
20241122,094600,522250,3145,3145,3145,3145,0
|
|
20241122,094500,522250,3145,3145,3145,3145,0
|
|
20241122,094400,522250,3145,3145,3145,3145,0
|
|
20241122,094300,522250,3145,3145,3145,3145,0
|
|
20241122,094200,522250,3145,3145,3145,3145,5
|
|
20241122,094100,506525,3145,3145,3145,3145,0
|
|
20241122,094000,506525,3145,3145,3145,3145,0
|
|
20241122,093900,506525,3145,3145,3145,3145,0
|
|
20241122,093800,506525,3145,3145,3145,3145,0
|
|
20241122,093700,506525,3145,3145,3145,3145,0
|
|
20241122,093600,506525,3145,3145,3145,3145,0
|
|
20241122,093500,506525,3145,3145,3145,3145,1
|
|
20241122,093400,503380,3110,3110,3110,3110,0
|
|
20241122,093300,503380,3110,3110,3110,3110,0
|
|
20241122,093200,503380,3110,3110,3110,3110,0
|
|
20241122,093100,503380,3110,3110,3110,3110,0
|
|
20241122,093000,503380,3110,3110,3110,3110,0
|
|
20241122,092900,503380,3110,3110,3110,3110,0
|
|
20241122,092800,503380,3110,3130,3130,3110,2
|
|
20241122,092700,497140,3150,3150,3150,3150,0
|
|
20241122,092600,497140,3150,3150,3150,3150,0
|
|
20241122,092500,497140,3150,3150,3150,3150,0
|
|
20241122,092400,497140,3150,3150,3150,3150,0
|
|
20241122,092300,497140,3150,3150,3150,3150,0
|
|
20241122,092200,497140,3150,3150,3150,3150,0
|
|
20241122,092100,497140,3150,3150,3150,3150,0
|
|
20241122,092000,497140,3150,3150,3150,3150,2
|
|
20241122,091900,490840,3150,3135,3150,3135,100
|
|
20241122,091800,176050,3130,3130,3130,3130,0
|
|
20241122,091700,176050,3130,3130,3130,3130,0
|
|
20241122,091600,176050,3130,3130,3130,3130,0
|
|
20241122,091500,176050,3130,3130,3130,3130,0
|
|
20241122,091400,176050,3130,3130,3130,3130,0
|
|
20241122,091300,176050,3130,3130,3130,3130,0
|
|
20241122,091200,176050,3130,3130,3130,3130,0
|
|
20241122,091100,176050,3130,3130,3130,3130,0
|
|
20241122,091000,176050,3130,3130,3130,3130,0
|
|
20241122,090900,176050,3130,3130,3130,3130,0
|
|
20241122,090800,176050,3130,3130,3130,3130,0
|
|
20241122,090700,176050,3130,3130,3130,3130,0
|
|
20241122,090600,176050,3130,3130,3130,3130,0
|
|
20241122,090500,176050,3130,3130,3130,3130,0
|
|
20241122,090400,176050,3130,3125,3130,3125,2
|
|
20241122,090300,169795,3135,3135,3135,3135,1
|
|
20241122,090200,166660,3150,3145,3150,3145,10
|
|
20241122,090100,135165,3135,3135,3150,3135,43
|
|
20241122,090000,0,3150,3150,3150,3150,0
|