579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,183600,62235290,3885,3885,3885,3885,276
|
|
20241122,183500,62235290,3885,3885,3885,3885,0
|
|
20241122,183400,62235290,3885,3885,3885,3885,0
|
|
20241122,183300,62235290,3885,3885,3885,3885,0
|
|
20241122,183200,62235290,3885,3885,3885,3885,0
|
|
20241122,183100,62235290,3885,3885,3885,3885,0
|
|
20241122,183000,62235290,3885,3885,3885,3885,0
|
|
20241122,182900,62235290,3885,3885,3885,3885,0
|
|
20241122,182800,62235290,3885,3885,3885,3885,0
|
|
20241122,182700,62235290,3885,3885,3885,3885,0
|
|
20241122,182600,62235290,3885,3885,3885,3885,0
|
|
20241122,182500,62235290,3885,3885,3885,3885,0
|
|
20241122,182400,62235290,3885,3885,3885,3885,0
|
|
20241122,182300,62235290,3885,3885,3885,3885,0
|
|
20241122,182200,62235290,3885,3885,3885,3885,0
|
|
20241122,182100,62235290,3885,3885,3885,3885,0
|
|
20241122,182000,62235290,3885,3885,3885,3885,0
|
|
20241122,181900,62235290,3885,3885,3885,3885,0
|
|
20241122,181800,62235290,3885,3885,3885,3885,0
|
|
20241122,181700,62235290,3885,3885,3885,3885,0
|
|
20241122,181600,62235290,3885,3885,3885,3885,0
|
|
20241122,181500,62235290,3885,3885,3885,3885,0
|
|
20241122,181400,62235290,3885,3885,3885,3885,0
|
|
20241122,181300,62235290,3885,3885,3885,3885,0
|
|
20241122,181200,62235290,3885,3885,3885,3885,0
|
|
20241122,181100,62235290,3885,3885,3885,3885,0
|
|
20241122,181000,62235290,3885,3885,3885,3885,0
|
|
20241122,180900,62235290,3885,3885,3885,3885,0
|
|
20241122,180800,62235290,3885,3885,3885,3885,0
|
|
20241122,180700,62235290,3885,3885,3885,3885,0
|
|
20241122,180600,62235290,3885,3885,3885,3885,276
|
|
20241122,180500,62235290,3885,3885,3885,3885,0
|
|
20241122,180400,62235290,3885,3885,3885,3885,0
|
|
20241122,180300,62235290,3885,3885,3885,3885,0
|
|
20241122,180200,62235290,3885,3885,3885,3885,0
|
|
20241122,180100,62235290,3885,3885,3885,3885,0
|
|
20241122,180000,62235290,3885,3885,3885,3885,0
|
|
20241122,175900,62235290,3885,3885,3885,3885,0
|
|
20241122,175800,62235290,3885,3885,3885,3885,0
|
|
20241122,175700,62235290,3885,3885,3885,3885,0
|
|
20241122,175600,62235290,3885,3885,3885,3885,0
|
|
20241122,175500,62235290,3885,3885,3885,3885,0
|
|
20241122,175400,62235290,3885,3885,3885,3885,0
|
|
20241122,175300,62235290,3885,3885,3885,3885,0
|
|
20241122,175200,62235290,3885,3885,3885,3885,0
|
|
20241122,175100,62235290,3885,3885,3885,3885,0
|
|
20241122,175000,62235290,3885,3885,3885,3885,0
|
|
20241122,174900,62235290,3885,3885,3885,3885,0
|
|
20241122,174800,62235290,3885,3885,3885,3885,0
|
|
20241122,174700,62235290,3885,3885,3885,3885,0
|
|
20241122,174600,62235290,3885,3885,3885,3885,0
|
|
20241122,174500,62235290,3885,3885,3885,3885,0
|
|
20241122,174400,62235290,3885,3885,3885,3885,0
|
|
20241122,174300,62235290,3885,3885,3885,3885,0
|
|
20241122,174200,62235290,3885,3885,3885,3885,0
|
|
20241122,174100,62235290,3885,3885,3885,3885,0
|
|
20241122,174000,62235290,3885,3885,3885,3885,0
|
|
20241122,173900,62235290,3885,3885,3885,3885,0
|
|
20241122,173800,62235290,3885,3885,3885,3885,0
|
|
20241122,173700,62235290,3885,3885,3885,3885,0
|
|
20241122,173600,62235290,3885,3885,3885,3885,276
|
|
20241122,173500,62235290,3885,3885,3885,3885,0
|
|
20241122,173400,62235290,3885,3885,3885,3885,0
|
|
20241122,173300,62235290,3885,3885,3885,3885,0
|
|
20241122,173200,62235290,3885,3885,3885,3885,0
|
|
20241122,173100,62235290,3885,3885,3885,3885,0
|
|
20241122,173000,62235290,3885,3885,3885,3885,0
|
|
20241122,172900,62235290,3885,3885,3885,3885,0
|
|
20241122,172800,62235290,3885,3885,3885,3885,0
|
|
20241122,172700,62235290,3885,3885,3885,3885,0
|
|
20241122,172600,62235290,3885,3885,3885,3885,0
|
|
20241122,172500,62235290,3885,3885,3885,3885,0
|
|
20241122,172400,62235290,3885,3885,3885,3885,0
|
|
20241122,172300,62235290,3885,3885,3885,3885,0
|
|
20241122,172200,62235290,3885,3885,3885,3885,0
|
|
20241122,172100,62235290,3885,3885,3885,3885,0
|
|
20241122,172000,62235290,3885,3885,3885,3885,0
|
|
20241122,171900,62235290,3885,3885,3885,3885,0
|
|
20241122,171800,62235290,3885,3885,3885,3885,0
|
|
20241122,171700,62235290,3885,3885,3885,3885,0
|
|
20241122,171600,62235290,3885,3885,3885,3885,0
|
|
20241122,171500,62235290,3885,3885,3885,3885,0
|
|
20241122,171400,62235290,3885,3885,3885,3885,0
|
|
20241122,171300,62235290,3885,3885,3885,3885,0
|
|
20241122,171200,62235290,3885,3885,3885,3885,0
|
|
20241122,171100,62235290,3885,3885,3885,3885,0
|
|
20241122,171000,62235290,3885,3885,3885,3885,0
|
|
20241122,170900,62235290,3885,3885,3885,3885,0
|
|
20241122,170800,62235290,3885,3885,3885,3885,0
|
|
20241122,170700,62235290,3885,3885,3885,3885,0
|
|
20241122,170600,62235290,3885,3885,3885,3885,276
|
|
20241122,170500,62235290,3885,3885,3885,3885,0
|
|
20241122,170400,62235290,3885,3885,3885,3885,0
|
|
20241122,170300,62235290,3885,3885,3885,3885,0
|
|
20241122,170200,62235290,3885,3885,3885,3885,0
|
|
20241122,170100,62235290,3885,3885,3885,3885,0
|
|
20241122,170000,62235290,3885,3885,3885,3885,0
|
|
20241122,165900,62235290,3885,3885,3885,3885,0
|
|
20241122,165800,62235290,3885,3885,3885,3885,0
|
|
20241122,165700,62235290,3885,3885,3885,3885,0
|
|
20241122,165600,62235290,3885,3885,3885,3885,0
|
|
20241122,165500,62235290,3885,3885,3885,3885,0
|
|
20241122,165400,62235290,3885,3885,3885,3885,0
|
|
20241122,165300,62235290,3885,3885,3885,3885,0
|
|
20241122,165200,62235290,3885,3885,3885,3885,0
|
|
20241122,165100,62235290,3885,3885,3885,3885,0
|
|
20241122,165000,62235290,3885,3885,3885,3885,0
|
|
20241122,164900,62235290,3885,3885,3885,3885,0
|
|
20241122,164800,62235290,3885,3885,3885,3885,0
|
|
20241122,164700,62235290,3885,3885,3885,3885,0
|
|
20241122,164600,62235290,3885,3885,3885,3885,0
|
|
20241122,164500,62235290,3885,3885,3885,3885,0
|
|
20241122,164400,62235290,3885,3885,3885,3885,0
|
|
20241122,164300,62235290,3885,3885,3885,3885,0
|
|
20241122,164200,62235290,3885,3885,3885,3885,0
|
|
20241122,164100,62235290,3885,3885,3885,3885,0
|
|
20241122,164000,62235290,3885,3885,3885,3885,0
|
|
20241122,163900,62235290,3885,3885,3885,3885,0
|
|
20241122,163800,62235290,3885,3885,3885,3885,0
|
|
20241122,163700,62235290,3885,3885,3885,3885,0
|
|
20241122,163600,62235290,3885,3885,3885,3885,276
|
|
20241122,163500,62235290,3885,3885,3885,3885,0
|
|
20241122,163400,62235290,3885,3885,3885,3885,0
|
|
20241122,163300,62235290,3885,3885,3885,3885,0
|
|
20241122,163200,62235290,3885,3885,3885,3885,0
|
|
20241122,163100,62235290,3885,3885,3885,3885,0
|
|
20241122,163000,62235290,3885,3885,3885,3885,0
|
|
20241122,162900,62235290,3885,3885,3885,3885,0
|
|
20241122,162800,62235290,3885,3885,3885,3885,0
|
|
20241122,162700,62235290,3885,3885,3885,3885,0
|
|
20241122,162600,62235290,3885,3885,3885,3885,0
|
|
20241122,162500,62235290,3885,3885,3885,3885,0
|
|
20241122,162400,62235290,3885,3885,3885,3885,0
|
|
20241122,162300,62235290,3885,3885,3885,3885,0
|
|
20241122,162200,62235290,3885,3885,3885,3885,0
|
|
20241122,162100,62235290,3885,3885,3885,3885,0
|
|
20241122,162000,62235290,3885,3885,3885,3885,0
|
|
20241122,161900,62235290,3885,3885,3885,3885,0
|
|
20241122,161800,62235290,3885,3885,3885,3885,0
|
|
20241122,161700,62235290,3885,3885,3885,3885,0
|
|
20241122,161600,62235290,3885,3885,3885,3885,0
|
|
20241122,161500,62235290,3885,3885,3885,3885,0
|
|
20241122,161400,62235290,3885,3885,3885,3885,0
|
|
20241122,161300,62235290,3885,3885,3885,3885,0
|
|
20241122,161200,62235290,3885,3885,3885,3885,0
|
|
20241122,161100,62235290,3885,3885,3885,3885,0
|
|
20241122,161000,62235290,3885,3885,3885,3885,0
|
|
20241122,160900,62235290,3885,3885,3885,3885,0
|
|
20241122,160800,62235290,3885,3885,3885,3885,0
|
|
20241122,160700,62235290,3885,3885,3885,3885,0
|
|
20241122,160600,62235290,3885,3885,3885,3885,276
|
|
20241122,160500,62235290,3885,3885,3885,3885,0
|
|
20241122,160400,62235290,3885,3885,3885,3885,0
|
|
20241122,160300,62235290,3885,3885,3885,3885,0
|
|
20241122,160200,62235290,3885,3885,3885,3885,0
|
|
20241122,160100,62235290,3885,3885,3885,3885,0
|
|
20241122,160000,62235290,3885,3885,3885,3885,0
|
|
20241122,155900,62235290,3885,3885,3885,3885,0
|
|
20241122,155800,62235290,3885,3885,3885,3885,0
|
|
20241122,155700,62235290,3885,3885,3885,3885,0
|
|
20241122,155600,62235290,3885,3885,3885,3885,0
|
|
20241122,155500,62235290,3885,3885,3885,3885,0
|
|
20241122,155400,62235290,3885,3885,3885,3885,0
|
|
20241122,155300,62235290,3885,3885,3885,3885,0
|
|
20241122,155200,62235290,3885,3885,3885,3885,0
|
|
20241122,155100,62235290,3885,3885,3885,3885,0
|
|
20241122,155000,62235290,3885,3885,3885,3885,0
|
|
20241122,154900,62235290,3885,3885,3885,3885,0
|
|
20241122,154800,62235290,3885,3885,3885,3885,0
|
|
20241122,154700,62235290,3885,3885,3885,3885,0
|
|
20241122,154600,62235290,3885,3885,3885,3885,0
|
|
20241122,154500,62235290,3885,3885,3885,3885,0
|
|
20241122,154400,62235290,3885,3885,3885,3885,0
|
|
20241122,154300,62235290,3885,3885,3885,3885,0
|
|
20241122,154200,62235290,3885,3885,3885,3885,0
|
|
20241122,154100,62235290,3885,3885,3885,3885,0
|
|
20241122,154000,62235290,3885,3885,3885,3885,0
|
|
20241122,153900,62235290,3885,3885,3885,3885,0
|
|
20241122,153800,62235290,3885,3885,3885,3885,0
|
|
20241122,153700,62235290,3885,3885,3885,3885,0
|
|
20241122,153600,62235290,3885,3885,3885,3885,276
|
|
20241122,153500,62235290,3885,3885,3885,3885,0
|
|
20241122,153400,62235290,3885,3885,3885,3885,0
|
|
20241122,153300,62235290,3885,3885,3885,3885,0
|
|
20241122,153200,62235290,3885,3885,3885,3885,0
|
|
20241122,153100,62235290,3885,3885,3885,3885,0
|
|
20241122,153000,62235290,3885,3885,3885,3885,276
|
|
20241122,152900,61163030,3895,3895,3895,3895,0
|
|
20241122,152800,61163030,3895,3895,3895,3895,0
|
|
20241122,152700,61163030,3895,3895,3895,3895,0
|
|
20241122,152600,61163030,3895,3895,3895,3895,0
|
|
20241122,152500,61163030,3895,3895,3895,3895,0
|
|
20241122,152400,61163030,3895,3895,3895,3895,0
|
|
20241122,152300,61163030,3895,3895,3895,3895,0
|
|
20241122,152200,61163030,3895,3895,3895,3895,0
|
|
20241122,152100,61163030,3895,3895,3895,3895,0
|
|
20241122,152000,61163030,3895,3895,3895,3895,0
|
|
20241122,151900,61163030,3895,3895,3895,3895,0
|
|
20241122,151800,61163030,3895,3895,3895,3895,1
|
|
20241122,151700,61159135,3885,3885,3885,3885,0
|
|
20241122,151600,61159135,3885,3885,3885,3885,0
|
|
20241122,151500,61159135,3885,3885,3885,3885,1
|
|
20241122,151400,61155250,3900,3900,3900,3900,0
|
|
20241122,151300,61155250,3900,3900,3900,3900,0
|
|
20241122,151200,61155250,3900,3900,3900,3900,0
|
|
20241122,151100,61155250,3900,3900,3900,3900,0
|
|
20241122,151000,61155250,3900,3900,3900,3900,0
|
|
20241122,150900,61155250,3900,3900,3900,3900,0
|
|
20241122,150800,61155250,3900,3900,3900,3900,0
|
|
20241122,150700,61155250,3900,3900,3900,3900,0
|
|
20241122,150600,61155250,3900,3900,3900,3900,0
|
|
20241122,150500,61155250,3900,3900,3900,3900,0
|
|
20241122,150400,61155250,3900,3900,3900,3900,0
|
|
20241122,150300,61155250,3900,3900,3900,3900,0
|
|
20241122,150200,61155250,3900,3900,3900,3900,0
|
|
20241122,150100,61155250,3900,3900,3900,3900,0
|
|
20241122,150000,61155250,3900,3900,3900,3900,0
|
|
20241122,145900,61155250,3900,3900,3900,3900,0
|
|
20241122,145800,61155250,3900,3900,3900,3900,0
|
|
20241122,145700,61155250,3900,3900,3900,3900,1
|
|
20241122,145600,61151350,3900,3900,3900,3900,0
|
|
20241122,145500,61151350,3900,3900,3900,3900,0
|
|
20241122,145400,61151350,3900,3900,3900,3900,0
|
|
20241122,145300,61151350,3900,3900,3900,3900,0
|
|
20241122,145200,61151350,3900,3900,3900,3900,1
|
|
20241122,145100,61147450,3900,3900,3900,3900,0
|
|
20241122,145000,61147450,3900,3900,3900,3900,0
|
|
20241122,144900,61147450,3900,3900,3900,3900,0
|
|
20241122,144800,61147450,3900,3900,3900,3900,1
|
|
20241122,144700,61143550,3885,3885,3885,3885,0
|
|
20241122,144600,61143550,3885,3885,3885,3885,0
|
|
20241122,144500,61143550,3885,3885,3885,3885,0
|
|
20241122,144400,61143550,3885,3885,3885,3885,0
|
|
20241122,144300,61143550,3885,3895,3895,3885,555
|
|
20241122,144200,58987285,3895,3895,3895,3895,0
|
|
20241122,144100,58987285,3895,3895,3895,3895,0
|
|
20241122,144000,58987285,3895,3895,3895,3895,0
|
|
20241122,143900,58987285,3895,3895,3895,3895,0
|
|
20241122,143800,58987285,3895,3895,3895,3895,100
|
|
20241122,143700,58597785,3900,3900,3900,3900,0
|
|
20241122,143600,58597785,3900,3900,3900,3900,0
|
|
20241122,143500,58597785,3900,3900,3900,3900,0
|
|
20241122,143400,58597785,3900,3900,3900,3900,1
|
|
20241122,143300,58593885,3895,3895,3895,3895,0
|
|
20241122,143200,58593885,3895,3895,3895,3895,100
|
|
20241122,143100,58204385,3900,3900,3900,3900,0
|
|
20241122,143000,58204385,3900,3900,3900,3900,0
|
|
20241122,142900,58204385,3900,3900,3900,3900,0
|
|
20241122,142800,58204385,3900,3900,3900,3900,0
|
|
20241122,142700,58204385,3900,3900,3900,3900,0
|
|
20241122,142600,58204385,3900,3900,3900,3900,0
|
|
20241122,142500,58204385,3900,3900,3900,3900,0
|
|
20241122,142400,58204385,3900,3900,3900,3900,0
|
|
20241122,142300,58204385,3900,3900,3900,3900,0
|
|
20241122,142200,58204385,3900,3900,3900,3900,0
|
|
20241122,142100,58204385,3900,3900,3900,3900,229
|
|
20241122,142000,57311285,3900,3900,3900,3900,0
|
|
20241122,141900,57311285,3900,3900,3900,3900,0
|
|
20241122,141800,57311285,3900,3900,3900,3900,0
|
|
20241122,141700,57311285,3900,3880,3900,3880,1450
|
|
20241122,141600,51667065,3890,3890,3890,3890,0
|
|
20241122,141500,51667065,3890,3890,3890,3890,0
|
|
20241122,141400,51667065,3890,3890,3890,3890,0
|
|
20241122,141300,51667065,3890,3890,3890,3890,0
|
|
20241122,141200,51667065,3890,3890,3890,3890,0
|
|
20241122,141100,51667065,3890,3890,3890,3890,0
|
|
20241122,141000,51667065,3890,3890,3890,3890,0
|
|
20241122,140900,51667065,3890,3890,3890,3890,0
|
|
20241122,140800,51667065,3890,3890,3890,3890,0
|
|
20241122,140700,51667065,3890,3890,3890,3890,0
|
|
20241122,140600,51667065,3890,3890,3890,3890,0
|
|
20241122,140500,51667065,3890,3890,3890,3890,0
|
|
20241122,140400,51667065,3890,3890,3890,3890,0
|
|
20241122,140300,51667065,3890,3890,3890,3890,0
|
|
20241122,140200,51667065,3890,3890,3890,3890,0
|
|
20241122,140100,51667065,3890,3890,3890,3890,0
|
|
20241122,140000,51667065,3890,3890,3890,3890,0
|
|
20241122,135900,51667065,3890,3890,3890,3890,1
|
|
20241122,135800,51663175,3875,3875,3875,3875,0
|
|
20241122,135700,51663175,3875,3875,3875,3875,0
|
|
20241122,135600,51663175,3875,3875,3875,3875,0
|
|
20241122,135500,51663175,3875,3875,3875,3875,0
|
|
20241122,135400,51663175,3875,3875,3875,3875,0
|
|
20241122,135300,51663175,3875,3875,3875,3875,0
|
|
20241122,135200,51663175,3875,3875,3875,3875,0
|
|
20241122,135100,51663175,3875,3875,3875,3875,1
|
|
20241122,135000,51659300,3895,3895,3895,3895,0
|
|
20241122,134900,51659300,3895,3895,3895,3895,0
|
|
20241122,134800,51659300,3895,3880,3895,3880,10
|
|
20241122,134700,51620455,3875,3875,3875,3875,1
|
|
20241122,134600,51616580,3875,3875,3875,3875,0
|
|
20241122,134500,51616580,3875,3875,3875,3875,0
|
|
20241122,134400,51616580,3875,3875,3875,3875,0
|
|
20241122,134300,51616580,3875,3875,3875,3875,0
|
|
20241122,134200,51616580,3875,3875,3875,3875,0
|
|
20241122,134100,51616580,3875,3875,3875,3875,0
|
|
20241122,134000,51616580,3875,3875,3875,3875,0
|
|
20241122,133900,51616580,3875,3875,3875,3875,0
|
|
20241122,133800,51616580,3875,3875,3875,3875,0
|
|
20241122,133700,51616580,3875,3875,3875,3875,0
|
|
20241122,133600,51616580,3875,3875,3875,3875,0
|
|
20241122,133500,51616580,3875,3875,3875,3875,0
|
|
20241122,133400,51616580,3875,3875,3875,3875,169
|
|
20241122,133300,50961705,3875,3875,3875,3875,505
|
|
20241122,133200,49004830,3875,3875,3875,3875,1
|
|
20241122,133100,49000955,3875,3875,3875,3875,0
|
|
20241122,133000,49000955,3875,3875,3875,3875,1
|
|
20241122,132900,48997080,3875,3875,3875,3875,1
|
|
20241122,132800,48993205,3875,3875,3875,3875,0
|
|
20241122,132700,48993205,3875,3875,3875,3875,0
|
|
20241122,132600,48993205,3875,3875,3875,3875,0
|
|
20241122,132500,48993205,3875,3875,3875,3875,0
|
|
20241122,132400,48993205,3875,3875,3875,3875,0
|
|
20241122,132300,48993205,3875,3875,3875,3875,0
|
|
20241122,132200,48993205,3875,3875,3875,3875,0
|
|
20241122,132100,48993205,3875,3875,3875,3875,0
|
|
20241122,132000,48993205,3875,3875,3875,3875,0
|
|
20241122,131900,48993205,3875,3875,3875,3875,0
|
|
20241122,131800,48993205,3875,3875,3875,3875,0
|
|
20241122,131700,48993205,3875,3875,3875,3875,0
|
|
20241122,131600,48993205,3875,3875,3875,3875,0
|
|
20241122,131500,48993205,3875,3875,3875,3875,0
|
|
20241122,131400,48993205,3875,3875,3875,3875,0
|
|
20241122,131300,48993205,3875,3875,3875,3875,91
|
|
20241122,131200,48640580,3875,3875,3875,3875,0
|
|
20241122,131100,48640580,3875,3875,3875,3875,0
|
|
20241122,131000,48640580,3875,3875,3875,3875,0
|
|
20241122,130900,48640580,3875,3875,3875,3875,0
|
|
20241122,130800,48640580,3875,3875,3875,3875,0
|
|
20241122,130700,48640580,3875,3875,3875,3875,0
|
|
20241122,130600,48640580,3875,3875,3875,3875,0
|
|
20241122,130500,48640580,3875,3875,3875,3875,0
|
|
20241122,130400,48640580,3875,3875,3875,3875,0
|
|
20241122,130300,48640580,3875,3875,3875,3875,0
|
|
20241122,130200,48640580,3875,3875,3875,3875,0
|
|
20241122,130100,48640580,3875,3875,3875,3875,0
|
|
20241122,130000,48640580,3875,3875,3875,3875,0
|
|
20241122,125900,48640580,3875,3875,3875,3875,0
|
|
20241122,125800,48640580,3875,3875,3875,3875,0
|
|
20241122,125700,48640580,3875,3875,3875,3875,1
|
|
20241122,125600,48636705,3875,3875,3875,3875,2
|
|
20241122,125500,48628955,3880,3880,3880,3880,0
|
|
20241122,125400,48628955,3880,3880,3880,3880,28
|
|
20241122,125300,48520315,3875,3875,3875,3875,0
|
|
20241122,125200,48520315,3875,3875,3875,3875,0
|
|
20241122,125100,48520315,3875,3875,3875,3875,0
|
|
20241122,125000,48520315,3875,3875,3875,3875,0
|
|
20241122,124900,48520315,3875,3875,3875,3875,0
|
|
20241122,124800,48520315,3875,3875,3875,3875,0
|
|
20241122,124700,48520315,3875,3875,3875,3875,0
|
|
20241122,124600,48520315,3875,3875,3875,3875,0
|
|
20241122,124500,48520315,3875,3875,3875,3875,0
|
|
20241122,124400,48520315,3875,3875,3875,3875,0
|
|
20241122,124300,48520315,3875,3875,3875,3875,0
|
|
20241122,124200,48520315,3875,3875,3875,3875,0
|
|
20241122,124100,48520315,3875,3875,3875,3875,0
|
|
20241122,124000,48520315,3875,3875,3875,3875,0
|
|
20241122,123900,48520315,3875,3875,3875,3875,3
|
|
20241122,123800,48508690,3880,3880,3880,3880,0
|
|
20241122,123700,48508690,3880,3880,3880,3880,0
|
|
20241122,123600,48508690,3880,3880,3880,3880,5
|
|
20241122,123500,48489290,3880,3880,3880,3880,0
|
|
20241122,123400,48489290,3880,3880,3880,3880,30
|
|
20241122,123300,48372890,3880,3880,3880,3880,0
|
|
20241122,123200,48372890,3880,3880,3880,3880,0
|
|
20241122,123100,48372890,3880,3880,3880,3880,0
|
|
20241122,123000,48372890,3880,3880,3880,3880,0
|
|
20241122,122900,48372890,3880,3880,3880,3880,0
|
|
20241122,122800,48372890,3880,3880,3880,3880,0
|
|
20241122,122700,48372890,3880,3880,3880,3880,0
|
|
20241122,122600,48372890,3880,3880,3880,3880,0
|
|
20241122,122500,48372890,3880,3880,3880,3880,0
|
|
20241122,122400,48372890,3880,3880,3880,3880,0
|
|
20241122,122300,48372890,3880,3890,3890,3880,1297
|
|
20241122,122200,43334030,3895,3895,3895,3895,0
|
|
20241122,122100,43334030,3895,3895,3895,3895,0
|
|
20241122,122000,43334030,3895,3895,3895,3895,0
|
|
20241122,121900,43334030,3895,3895,3895,3895,0
|
|
20241122,121800,43334030,3895,3895,3895,3895,1
|
|
20241122,121700,43330135,3895,3895,3895,3895,0
|
|
20241122,121600,43330135,3895,3895,3895,3895,0
|
|
20241122,121500,43330135,3895,3895,3895,3895,0
|
|
20241122,121400,43330135,3895,3895,3895,3895,30
|
|
20241122,121300,43213285,3895,3895,3895,3895,0
|
|
20241122,121200,43213285,3895,3895,3895,3895,0
|
|
20241122,121100,43213285,3895,3895,3895,3895,0
|
|
20241122,121000,43213285,3895,3895,3895,3895,0
|
|
20241122,120900,43213285,3895,3895,3895,3895,0
|
|
20241122,120800,43213285,3895,3895,3895,3895,0
|
|
20241122,120700,43213285,3895,3895,3895,3895,0
|
|
20241122,120600,43213285,3895,3895,3895,3895,0
|
|
20241122,120500,43213285,3895,3895,3895,3895,0
|
|
20241122,120400,43213285,3895,3895,3895,3895,30
|
|
20241122,120300,43096435,3895,3895,3895,3895,0
|
|
20241122,120200,43096435,3895,3895,3895,3895,55
|
|
20241122,120100,42882210,3895,3895,3895,3895,0
|
|
20241122,120000,42882210,3895,3895,3895,3895,0
|
|
20241122,115900,42882210,3895,3895,3895,3895,0
|
|
20241122,115800,42882210,3895,3895,3895,3895,0
|
|
20241122,115700,42882210,3895,3895,3895,3895,1
|
|
20241122,115600,42878315,3895,3895,3895,3895,0
|
|
20241122,115500,42878315,3895,3895,3895,3895,0
|
|
20241122,115400,42878315,3895,3895,3895,3895,0
|
|
20241122,115300,42878315,3895,3895,3895,3895,0
|
|
20241122,115200,42878315,3895,3895,3895,3895,0
|
|
20241122,115100,42878315,3895,3895,3895,3895,0
|
|
20241122,115000,42878315,3895,3895,3895,3895,0
|
|
20241122,114900,42878315,3895,3895,3895,3895,0
|
|
20241122,114800,42878315,3895,3895,3895,3895,7
|
|
20241122,114700,42851050,3895,3895,3895,3895,0
|
|
20241122,114600,42851050,3895,3895,3895,3895,0
|
|
20241122,114500,42851050,3895,3895,3895,3895,0
|
|
20241122,114400,42851050,3895,3895,3895,3895,0
|
|
20241122,114300,42851050,3895,3895,3895,3895,0
|
|
20241122,114200,42851050,3895,3895,3895,3895,381
|
|
20241122,114100,41367055,3900,3900,3900,3900,0
|
|
20241122,114000,41367055,3900,3900,3900,3900,30
|
|
20241122,113900,41250055,3900,3900,3900,3900,0
|
|
20241122,113800,41250055,3900,3900,3900,3900,1
|
|
20241122,113700,41246155,3895,3895,3895,3895,1
|
|
20241122,113600,41242260,3895,3895,3895,3895,1
|
|
20241122,113500,41238365,3895,3895,3895,3895,0
|
|
20241122,113400,41238365,3895,3895,3895,3895,0
|
|
20241122,113300,41238365,3895,3895,3895,3895,0
|
|
20241122,113200,41238365,3895,3895,3895,3895,3
|
|
20241122,113100,41226680,3905,3905,3905,3905,2
|
|
20241122,113000,41218870,3905,3905,3905,3905,0
|
|
20241122,112900,41218870,3905,3905,3905,3905,0
|
|
20241122,112800,41218870,3905,3905,3905,3905,50
|
|
20241122,112700,41023620,3905,3895,3905,3895,648
|
|
20241122,112600,38495215,3885,3885,3885,3885,0
|
|
20241122,112500,38495215,3885,3885,3885,3885,0
|
|
20241122,112400,38495215,3885,3885,3885,3885,0
|
|
20241122,112300,38495215,3885,3885,3885,3885,1
|
|
20241122,112200,38491330,3895,3895,3895,3895,0
|
|
20241122,112100,38491330,3895,3895,3895,3895,0
|
|
20241122,112000,38491330,3895,3890,3895,3890,2
|
|
20241122,111900,38483545,3885,3885,3885,3885,0
|
|
20241122,111800,38483545,3885,3885,3885,3885,0
|
|
20241122,111700,38483545,3885,3885,3885,3885,0
|
|
20241122,111600,38483545,3885,3885,3885,3885,0
|
|
20241122,111500,38483545,3885,3885,3885,3885,0
|
|
20241122,111400,38483545,3885,3885,3885,3885,0
|
|
20241122,111300,38483545,3885,3885,3885,3885,0
|
|
20241122,111200,38483545,3885,3890,3890,3885,300
|
|
20241122,111100,37317290,3895,3895,3895,3895,1
|
|
20241122,111000,37313395,3890,3890,3890,3890,0
|
|
20241122,110900,37313395,3890,3890,3890,3890,0
|
|
20241122,110800,37313395,3890,3890,3890,3890,0
|
|
20241122,110700,37313395,3890,3890,3890,3890,0
|
|
20241122,110600,37313395,3890,3890,3890,3890,1
|
|
20241122,110500,37309505,3890,3890,3890,3890,0
|
|
20241122,110400,37309505,3890,3890,3890,3890,150
|
|
20241122,110300,36726005,3890,3890,3890,3890,55
|
|
20241122,110200,36512055,3890,3890,3890,3890,0
|
|
20241122,110100,36512055,3890,3890,3890,3890,34
|
|
20241122,110000,36379795,3890,3890,3890,3890,0
|
|
20241122,105900,36379795,3890,3890,3890,3890,0
|
|
20241122,105800,36379795,3890,3890,3890,3890,0
|
|
20241122,105700,36379795,3890,3890,3890,3890,0
|
|
20241122,105600,36379795,3890,3890,3890,3890,0
|
|
20241122,105500,36379795,3890,3890,3890,3890,0
|
|
20241122,105400,36379795,3890,3890,3890,3890,33
|
|
20241122,105300,36251425,3890,3890,3890,3890,0
|
|
20241122,105200,36251425,3890,3890,3890,3890,0
|
|
20241122,105100,36251425,3890,3890,3890,3890,0
|
|
20241122,105000,36251425,3890,3890,3890,3890,0
|
|
20241122,104900,36251425,3890,3890,3890,3890,0
|
|
20241122,104800,36251425,3890,3890,3890,3890,0
|
|
20241122,104700,36251425,3890,3890,3890,3890,0
|
|
20241122,104600,36251425,3890,3890,3890,3890,1
|
|
20241122,104500,36247535,3885,3885,3885,3885,0
|
|
20241122,104400,36247535,3885,3885,3885,3885,21
|
|
20241122,104300,36165950,3885,3885,3885,3885,0
|
|
20241122,104200,36165950,3885,3885,3885,3885,0
|
|
20241122,104100,36165950,3885,3885,3885,3885,0
|
|
20241122,104000,36165950,3885,3885,3885,3885,0
|
|
20241122,103900,36165950,3885,3885,3885,3885,0
|
|
20241122,103800,36165950,3885,3885,3885,3885,0
|
|
20241122,103700,36165950,3885,3885,3885,3885,0
|
|
20241122,103600,36165950,3885,3885,3885,3885,62
|
|
20241122,103500,35925080,3885,3880,3885,3880,152
|
|
20241122,103400,35335060,3880,3880,3880,3880,0
|
|
20241122,103300,35335060,3880,3880,3880,3880,0
|
|
20241122,103200,35335060,3880,3880,3880,3880,0
|
|
20241122,103100,35335060,3880,3880,3880,3880,0
|
|
20241122,103000,35335060,3880,3880,3880,3880,10
|
|
20241122,102900,35296260,3880,3880,3880,3880,0
|
|
20241122,102800,35296260,3880,3880,3880,3880,0
|
|
20241122,102700,35296260,3880,3880,3880,3880,0
|
|
20241122,102600,35296260,3880,3880,3880,3880,77
|
|
20241122,102500,34997500,3880,3880,3880,3880,0
|
|
20241122,102400,34997500,3880,3880,3880,3880,0
|
|
20241122,102300,34997500,3880,3880,3880,3880,0
|
|
20241122,102200,34997500,3880,3880,3880,3880,1
|
|
20241122,102100,34993620,3875,3875,3875,3875,78
|
|
20241122,102000,34691370,3875,3875,3875,3875,0
|
|
20241122,101900,34691370,3875,3875,3875,3875,172
|
|
20241122,101800,34024870,3880,3880,3880,3880,0
|
|
20241122,101700,34024870,3880,3880,3880,3880,165
|
|
20241122,101600,33384670,3880,3880,3880,3880,0
|
|
20241122,101500,33384670,3880,3880,3880,3880,0
|
|
20241122,101400,33384670,3880,3880,3880,3880,0
|
|
20241122,101300,33384670,3880,3880,3880,3880,0
|
|
20241122,101200,33384670,3880,3880,3880,3880,0
|
|
20241122,101100,33384670,3880,3880,3880,3880,0
|
|
20241122,101000,33384670,3880,3880,3880,3880,0
|
|
20241122,100900,33384670,3880,3880,3880,3880,36
|
|
20241122,100800,33244990,3885,3885,3885,3885,0
|
|
20241122,100700,33244990,3885,3885,3885,3885,0
|
|
20241122,100600,33244990,3885,3885,3885,3885,0
|
|
20241122,100500,33244990,3885,3885,3885,3885,0
|
|
20241122,100400,33244990,3885,3885,3885,3885,89
|
|
20241122,100300,32899225,3885,3885,3885,3885,0
|
|
20241122,100200,32899225,3885,3885,3885,3885,1
|
|
20241122,100100,32895340,3880,3880,3880,3880,79
|
|
20241122,100000,32588820,3870,3870,3870,3870,791
|
|
20241122,095900,29527650,3865,3865,3865,3865,0
|
|
20241122,095800,29527650,3865,3865,3865,3865,0
|
|
20241122,095700,29527650,3865,3865,3865,3865,0
|
|
20241122,095600,29527650,3865,3865,3865,3865,0
|
|
20241122,095500,29527650,3865,3865,3865,3865,0
|
|
20241122,095400,29527650,3865,3865,3865,3865,1
|
|
20241122,095300,29523785,3865,3865,3865,3865,0
|
|
20241122,095200,29523785,3865,3865,3865,3865,0
|
|
20241122,095100,29523785,3865,3865,3865,3865,0
|
|
20241122,095000,29523785,3865,3865,3865,3865,0
|
|
20241122,094900,29523785,3865,3865,3865,3865,0
|
|
20241122,094800,29523785,3865,3865,3865,3865,0
|
|
20241122,094700,29523785,3865,3865,3865,3865,0
|
|
20241122,094600,29523785,3865,3865,3865,3865,2000
|
|
20241122,094500,21793785,3860,3860,3860,3860,0
|
|
20241122,094400,21793785,3860,3860,3860,3860,0
|
|
20241122,094300,21793785,3860,3860,3860,3860,0
|
|
20241122,094200,21793785,3860,3860,3860,3860,1000
|
|
20241122,094100,17933785,3870,3865,3870,3865,1038
|
|
20241122,094000,13920915,3870,3870,3870,3870,0
|
|
20241122,093900,13920915,3870,3870,3870,3870,0
|
|
20241122,093800,13920915,3870,3870,3870,3870,0
|
|
20241122,093700,13920915,3870,3870,3870,3870,1
|
|
20241122,093600,13917045,3865,3865,3865,3865,0
|
|
20241122,093500,13917045,3865,3865,3865,3865,0
|
|
20241122,093400,13917045,3865,3865,3865,3865,60
|
|
20241122,093300,13685145,3840,3840,3840,3840,0
|
|
20241122,093200,13685145,3840,3840,3840,3840,43
|
|
20241122,093100,13520025,3870,3870,3870,3870,0
|
|
20241122,093000,13520025,3870,3860,3870,3860,128
|
|
20241122,092900,13025055,3840,3845,3845,3840,3119
|
|
20241122,092800,1047920,3870,3870,3870,3870,0
|
|
20241122,092700,1047920,3870,3870,3870,3870,0
|
|
20241122,092600,1047920,3870,3870,3870,3870,0
|
|
20241122,092500,1047920,3870,3870,3870,3870,0
|
|
20241122,092400,1047920,3870,3870,3870,3870,1
|
|
20241122,092300,1044050,3830,3830,3830,3830,100
|
|
20241122,092200,661050,3870,3845,3870,3825,31
|
|
20241122,092100,542410,3870,3870,3870,3870,0
|
|
20241122,092000,542410,3870,3870,3870,3870,0
|
|
20241122,091900,542410,3870,3870,3870,3870,0
|
|
20241122,091800,542410,3870,3875,3875,3870,29
|
|
20241122,091700,430040,3875,3880,3880,3875,5
|
|
20241122,091600,410650,3880,3875,3880,3875,3
|
|
20241122,091500,399015,3875,3880,3880,3875,4
|
|
20241122,091400,383500,3880,3880,3880,3880,0
|
|
20241122,091300,383500,3880,3875,3880,3875,10
|
|
20241122,091200,344735,3870,3870,3870,3870,0
|
|
20241122,091100,344735,3870,3870,3875,3870,19
|
|
20241122,091000,271190,3870,3870,3870,3870,2
|
|
20241122,090900,263450,3870,3875,3875,3870,4
|
|
20241122,090800,247955,3875,3875,3875,3875,0
|
|
20241122,090700,247955,3875,3875,3875,3875,3
|
|
20241122,090600,236330,3870,3870,3870,3870,0
|
|
20241122,090500,236330,3870,3870,3870,3870,0
|
|
20241122,090400,236330,3870,3870,3870,3870,9
|
|
20241122,090300,201500,3875,3875,3875,3875,0
|
|
20241122,090200,201500,3875,3875,3875,3875,0
|
|
20241122,090100,201500,3875,3875,3875,3875,0
|
|
20241122,090000,201500,3875,3875,3875,3875,52
|