672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,200900,17375435,4910,4910,4910,4910,248
|
|
20241122,200800,17375435,4910,4910,4910,4910,0
|
|
20241122,200700,17375435,4910,4910,4910,4910,0
|
|
20241122,200600,17375435,4910,4910,4910,4910,0
|
|
20241122,200500,17375435,4910,4910,4910,4910,0
|
|
20241122,200400,17375435,4910,4910,4910,4910,0
|
|
20241122,200300,17375435,4910,4910,4910,4910,0
|
|
20241122,200200,17375435,4910,4910,4910,4910,0
|
|
20241122,200100,17375435,4910,4910,4910,4910,0
|
|
20241122,200000,17375435,4910,4910,4910,4910,0
|
|
20241122,195900,17375435,4910,4910,4910,4910,0
|
|
20241122,195800,17375435,4910,4910,4910,4910,0
|
|
20241122,195700,17375435,4910,4910,4910,4910,0
|
|
20241122,195600,17375435,4910,4910,4910,4910,0
|
|
20241122,195500,17375435,4910,4910,4910,4910,0
|
|
20241122,195400,17375435,4910,4910,4910,4910,0
|
|
20241122,195300,17375435,4910,4910,4910,4910,0
|
|
20241122,195200,17375435,4910,4910,4910,4910,0
|
|
20241122,195100,17375435,4910,4910,4910,4910,0
|
|
20241122,195000,17375435,4910,4910,4910,4910,0
|
|
20241122,194900,17375435,4910,4910,4910,4910,0
|
|
20241122,194800,17375435,4910,4910,4910,4910,0
|
|
20241122,194700,17375435,4910,4910,4910,4910,0
|
|
20241122,194600,17375435,4910,4910,4910,4910,0
|
|
20241122,194500,17375435,4910,4910,4910,4910,0
|
|
20241122,194400,17375435,4910,4910,4910,4910,0
|
|
20241122,194300,17375435,4910,4910,4910,4910,0
|
|
20241122,194200,17375435,4910,4910,4910,4910,0
|
|
20241122,194100,17375435,4910,4910,4910,4910,0
|
|
20241122,194000,17375435,4910,4910,4910,4910,0
|
|
20241122,193900,17375435,4910,4910,4910,4910,248
|
|
20241122,193800,17375435,4910,4910,4910,4910,0
|
|
20241122,193700,17375435,4910,4910,4910,4910,0
|
|
20241122,193600,17375435,4910,4910,4910,4910,0
|
|
20241122,193500,17375435,4910,4910,4910,4910,0
|
|
20241122,193400,17375435,4910,4910,4910,4910,0
|
|
20241122,193300,17375435,4910,4910,4910,4910,0
|
|
20241122,193200,17375435,4910,4910,4910,4910,0
|
|
20241122,193100,17375435,4910,4910,4910,4910,0
|
|
20241122,193000,17375435,4910,4910,4910,4910,0
|
|
20241122,192900,17375435,4910,4910,4910,4910,0
|
|
20241122,192800,17375435,4910,4910,4910,4910,0
|
|
20241122,192700,17375435,4910,4910,4910,4910,0
|
|
20241122,192600,17375435,4910,4910,4910,4910,0
|
|
20241122,192500,17375435,4910,4910,4910,4910,0
|
|
20241122,192400,17375435,4910,4910,4910,4910,0
|
|
20241122,192300,17375435,4910,4910,4910,4910,0
|
|
20241122,192200,17375435,4910,4910,4910,4910,0
|
|
20241122,192100,17375435,4910,4910,4910,4910,0
|
|
20241122,192000,17375435,4910,4910,4910,4910,0
|
|
20241122,191900,17375435,4910,4910,4910,4910,0
|
|
20241122,191800,17375435,4910,4910,4910,4910,0
|
|
20241122,191700,17375435,4910,4910,4910,4910,0
|
|
20241122,191600,17375435,4910,4910,4910,4910,0
|
|
20241122,191500,17375435,4910,4910,4910,4910,0
|
|
20241122,191400,17375435,4910,4910,4910,4910,0
|
|
20241122,191300,17375435,4910,4910,4910,4910,0
|
|
20241122,191200,17375435,4910,4910,4910,4910,0
|
|
20241122,191100,17375435,4910,4910,4910,4910,0
|
|
20241122,191000,17375435,4910,4910,4910,4910,0
|
|
20241122,190900,17375435,4910,4910,4910,4910,248
|
|
20241122,190800,17375435,4910,4910,4910,4910,0
|
|
20241122,190700,17375435,4910,4910,4910,4910,0
|
|
20241122,190600,17375435,4910,4910,4910,4910,0
|
|
20241122,190500,17375435,4910,4910,4910,4910,0
|
|
20241122,190400,17375435,4910,4910,4910,4910,0
|
|
20241122,190300,17375435,4910,4910,4910,4910,0
|
|
20241122,190200,17375435,4910,4910,4910,4910,0
|
|
20241122,190100,17375435,4910,4910,4910,4910,0
|
|
20241122,190000,17375435,4910,4910,4910,4910,0
|
|
20241122,185900,17375435,4910,4910,4910,4910,0
|
|
20241122,185800,17375435,4910,4910,4910,4910,0
|
|
20241122,185700,17375435,4910,4910,4910,4910,0
|
|
20241122,185600,17375435,4910,4910,4910,4910,0
|
|
20241122,185500,17375435,4910,4910,4910,4910,0
|
|
20241122,185400,17375435,4910,4910,4910,4910,0
|
|
20241122,185300,17375435,4910,4910,4910,4910,0
|
|
20241122,185200,17375435,4910,4910,4910,4910,0
|
|
20241122,185100,17375435,4910,4910,4910,4910,0
|
|
20241122,185000,17375435,4910,4910,4910,4910,0
|
|
20241122,184900,17375435,4910,4910,4910,4910,0
|
|
20241122,184800,17375435,4910,4910,4910,4910,0
|
|
20241122,184700,17375435,4910,4910,4910,4910,0
|
|
20241122,184600,17375435,4910,4910,4910,4910,0
|
|
20241122,184500,17375435,4910,4910,4910,4910,0
|
|
20241122,184400,17375435,4910,4910,4910,4910,0
|
|
20241122,184300,17375435,4910,4910,4910,4910,0
|
|
20241122,184200,17375435,4910,4910,4910,4910,0
|
|
20241122,184100,17375435,4910,4910,4910,4910,0
|
|
20241122,184000,17375435,4910,4910,4910,4910,0
|
|
20241122,183900,17375435,4910,4910,4910,4910,248
|
|
20241122,183800,17375435,4910,4910,4910,4910,0
|
|
20241122,183700,17375435,4910,4910,4910,4910,0
|
|
20241122,183600,17375435,4910,4910,4910,4910,0
|
|
20241122,183500,17375435,4910,4910,4910,4910,0
|
|
20241122,183400,17375435,4910,4910,4910,4910,0
|
|
20241122,183300,17375435,4910,4910,4910,4910,0
|
|
20241122,183200,17375435,4910,4910,4910,4910,0
|
|
20241122,183100,17375435,4910,4910,4910,4910,0
|
|
20241122,183000,17375435,4910,4910,4910,4910,0
|
|
20241122,182900,17375435,4910,4910,4910,4910,0
|
|
20241122,182800,17375435,4910,4910,4910,4910,0
|
|
20241122,182700,17375435,4910,4910,4910,4910,0
|
|
20241122,182600,17375435,4910,4910,4910,4910,0
|
|
20241122,182500,17375435,4910,4910,4910,4910,0
|
|
20241122,182400,17375435,4910,4910,4910,4910,0
|
|
20241122,182300,17375435,4910,4910,4910,4910,0
|
|
20241122,182200,17375435,4910,4910,4910,4910,0
|
|
20241122,182100,17375435,4910,4910,4910,4910,0
|
|
20241122,182000,17375435,4910,4910,4910,4910,0
|
|
20241122,181900,17375435,4910,4910,4910,4910,0
|
|
20241122,181800,17375435,4910,4910,4910,4910,0
|
|
20241122,181700,17375435,4910,4910,4910,4910,0
|
|
20241122,181600,17375435,4910,4910,4910,4910,0
|
|
20241122,181500,17375435,4910,4910,4910,4910,0
|
|
20241122,181400,17375435,4910,4910,4910,4910,0
|
|
20241122,181300,17375435,4910,4910,4910,4910,0
|
|
20241122,181200,17375435,4910,4910,4910,4910,0
|
|
20241122,181100,17375435,4910,4910,4910,4910,0
|
|
20241122,181000,17375435,4910,4910,4910,4910,0
|
|
20241122,180900,17375435,4910,4910,4910,4910,248
|
|
20241122,180800,17375435,4910,4910,4910,4910,0
|
|
20241122,180700,17375435,4910,4910,4910,4910,0
|
|
20241122,180600,17375435,4910,4910,4910,4910,0
|
|
20241122,180500,17375435,4910,4910,4910,4910,0
|
|
20241122,180400,17375435,4910,4910,4910,4910,0
|
|
20241122,180300,17375435,4910,4910,4910,4910,0
|
|
20241122,180200,17375435,4910,4910,4910,4910,0
|
|
20241122,180100,17375435,4910,4910,4910,4910,0
|
|
20241122,180000,17375435,4910,4910,4910,4910,0
|
|
20241122,175900,17375435,4910,4910,4910,4910,0
|
|
20241122,175800,17375435,4910,4910,4910,4910,0
|
|
20241122,175700,17375435,4910,4910,4910,4910,0
|
|
20241122,175600,17375435,4910,4910,4910,4910,0
|
|
20241122,175500,17375435,4910,4910,4910,4910,0
|
|
20241122,175400,17375435,4910,4910,4910,4910,0
|
|
20241122,175300,17375435,4910,4910,4910,4910,0
|
|
20241122,175200,17375435,4910,4910,4910,4910,0
|
|
20241122,175100,17375435,4910,4910,4910,4910,0
|
|
20241122,175000,17375435,4910,4910,4910,4910,0
|
|
20241122,174900,17375435,4910,4910,4910,4910,0
|
|
20241122,174800,17375435,4910,4910,4910,4910,0
|
|
20241122,174700,17375435,4910,4910,4910,4910,0
|
|
20241122,174600,17375435,4910,4910,4910,4910,0
|
|
20241122,174500,17375435,4910,4910,4910,4910,0
|
|
20241122,174400,17375435,4910,4910,4910,4910,0
|
|
20241122,174300,17375435,4910,4910,4910,4910,0
|
|
20241122,174200,17375435,4910,4910,4910,4910,0
|
|
20241122,174100,17375435,4910,4910,4910,4910,0
|
|
20241122,174000,17375435,4910,4910,4910,4910,0
|
|
20241122,173900,17375435,4910,4910,4910,4910,248
|
|
20241122,173800,17375435,4910,4910,4910,4910,0
|
|
20241122,173700,17375435,4910,4910,4910,4910,0
|
|
20241122,173600,17375435,4910,4910,4910,4910,0
|
|
20241122,173500,17375435,4910,4910,4910,4910,0
|
|
20241122,173400,17375435,4910,4910,4910,4910,0
|
|
20241122,173300,17375435,4910,4910,4910,4910,0
|
|
20241122,173200,17375435,4910,4910,4910,4910,0
|
|
20241122,173100,17375435,4910,4910,4910,4910,0
|
|
20241122,173000,17375435,4910,4910,4910,4910,0
|
|
20241122,172900,17375435,4910,4910,4910,4910,0
|
|
20241122,172800,17375435,4910,4910,4910,4910,0
|
|
20241122,172700,17375435,4910,4910,4910,4910,0
|
|
20241122,172600,17375435,4910,4910,4910,4910,0
|
|
20241122,172500,17375435,4910,4910,4910,4910,0
|
|
20241122,172400,17375435,4910,4910,4910,4910,0
|
|
20241122,172300,17375435,4910,4910,4910,4910,0
|
|
20241122,172200,17375435,4910,4910,4910,4910,0
|
|
20241122,172100,17375435,4910,4910,4910,4910,0
|
|
20241122,172000,17375435,4910,4910,4910,4910,0
|
|
20241122,171900,17375435,4910,4910,4910,4910,0
|
|
20241122,171800,17375435,4910,4910,4910,4910,0
|
|
20241122,171700,17375435,4910,4910,4910,4910,0
|
|
20241122,171600,17375435,4910,4910,4910,4910,0
|
|
20241122,171500,17375435,4910,4910,4910,4910,0
|
|
20241122,171400,17375435,4910,4910,4910,4910,0
|
|
20241122,171300,17375435,4910,4910,4910,4910,0
|
|
20241122,171200,17375435,4910,4910,4910,4910,0
|
|
20241122,171100,17375435,4910,4910,4910,4910,0
|
|
20241122,171000,17375435,4910,4910,4910,4910,0
|
|
20241122,170900,17375435,4910,4910,4910,4910,248
|
|
20241122,170800,17375435,4910,4910,4910,4910,0
|
|
20241122,170700,17375435,4910,4910,4910,4910,0
|
|
20241122,170600,17375435,4910,4910,4910,4910,0
|
|
20241122,170500,17375435,4910,4910,4910,4910,0
|
|
20241122,170400,17375435,4910,4910,4910,4910,0
|
|
20241122,170300,17375435,4910,4910,4910,4910,0
|
|
20241122,170200,17375435,4910,4910,4910,4910,0
|
|
20241122,170100,17375435,4910,4910,4910,4910,0
|
|
20241122,170000,17375435,4910,4910,4910,4910,0
|
|
20241122,165900,17375435,4910,4910,4910,4910,0
|
|
20241122,165800,17375435,4910,4910,4910,4910,0
|
|
20241122,165700,17375435,4910,4910,4910,4910,0
|
|
20241122,165600,17375435,4910,4910,4910,4910,0
|
|
20241122,165500,17375435,4910,4910,4910,4910,0
|
|
20241122,165400,17375435,4910,4910,4910,4910,0
|
|
20241122,165300,17375435,4910,4910,4910,4910,0
|
|
20241122,165200,17375435,4910,4910,4910,4910,0
|
|
20241122,165100,17375435,4910,4910,4910,4910,0
|
|
20241122,165000,17375435,4910,4910,4910,4910,0
|
|
20241122,164900,17375435,4910,4910,4910,4910,0
|
|
20241122,164800,17375435,4910,4910,4910,4910,0
|
|
20241122,164700,17375435,4910,4910,4910,4910,0
|
|
20241122,164600,17375435,4910,4910,4910,4910,0
|
|
20241122,164500,17375435,4910,4910,4910,4910,0
|
|
20241122,164400,17375435,4910,4910,4910,4910,0
|
|
20241122,164300,17375435,4910,4910,4910,4910,0
|
|
20241122,164200,17375435,4910,4910,4910,4910,0
|
|
20241122,164100,17375435,4910,4910,4910,4910,0
|
|
20241122,164000,17375435,4910,4910,4910,4910,0
|
|
20241122,163900,17375435,4910,4910,4910,4910,248
|
|
20241122,163800,17375435,4910,4910,4910,4910,0
|
|
20241122,163700,17375435,4910,4910,4910,4910,0
|
|
20241122,163600,17375435,4910,4910,4910,4910,0
|
|
20241122,163500,17375435,4910,4910,4910,4910,0
|
|
20241122,163400,17375435,4910,4910,4910,4910,0
|
|
20241122,163300,17375435,4910,4910,4910,4910,0
|
|
20241122,163200,17375435,4910,4910,4910,4910,0
|
|
20241122,163100,17375435,4910,4910,4910,4910,0
|
|
20241122,163000,17375435,4910,4910,4910,4910,0
|
|
20241122,162900,17375435,4910,4910,4910,4910,0
|
|
20241122,162800,17375435,4910,4910,4910,4910,0
|
|
20241122,162700,17375435,4910,4910,4910,4910,0
|
|
20241122,162600,17375435,4910,4910,4910,4910,0
|
|
20241122,162500,17375435,4910,4910,4910,4910,0
|
|
20241122,162400,17375435,4910,4910,4910,4910,0
|
|
20241122,162300,17375435,4910,4910,4910,4910,0
|
|
20241122,162200,17375435,4910,4910,4910,4910,0
|
|
20241122,162100,17375435,4910,4910,4910,4910,0
|
|
20241122,162000,17375435,4910,4910,4910,4910,0
|
|
20241122,161900,17375435,4910,4910,4910,4910,0
|
|
20241122,161800,17375435,4910,4910,4910,4910,0
|
|
20241122,161700,17375435,4910,4910,4910,4910,0
|
|
20241122,161600,17375435,4910,4910,4910,4910,0
|
|
20241122,161500,17375435,4910,4910,4910,4910,0
|
|
20241122,161400,17375435,4910,4910,4910,4910,0
|
|
20241122,161300,17375435,4910,4910,4910,4910,0
|
|
20241122,161200,17375435,4910,4910,4910,4910,0
|
|
20241122,161100,17375435,4910,4910,4910,4910,0
|
|
20241122,161000,17375435,4910,4910,4910,4910,0
|
|
20241122,160900,17375435,4910,4910,4910,4910,248
|
|
20241122,160800,17375435,4910,4910,4910,4910,0
|
|
20241122,160700,17375435,4910,4910,4910,4910,0
|
|
20241122,160600,17375435,4910,4910,4910,4910,0
|
|
20241122,160500,17375435,4910,4910,4910,4910,0
|
|
20241122,160400,17375435,4910,4910,4910,4910,0
|
|
20241122,160300,17375435,4910,4910,4910,4910,0
|
|
20241122,160200,17375435,4910,4910,4910,4910,0
|
|
20241122,160100,17375435,4910,4910,4910,4910,0
|
|
20241122,160000,17375435,4910,4910,4910,4910,0
|
|
20241122,155900,17375435,4910,4910,4910,4910,0
|
|
20241122,155800,17375435,4910,4910,4910,4910,0
|
|
20241122,155700,17375435,4910,4910,4910,4910,0
|
|
20241122,155600,17375435,4910,4910,4910,4910,0
|
|
20241122,155500,17375435,4910,4910,4910,4910,0
|
|
20241122,155400,17375435,4910,4910,4910,4910,0
|
|
20241122,155300,17375435,4910,4910,4910,4910,0
|
|
20241122,155200,17375435,4910,4910,4910,4910,0
|
|
20241122,155100,17375435,4910,4910,4910,4910,0
|
|
20241122,155000,17375435,4910,4910,4910,4910,0
|
|
20241122,154900,17375435,4910,4910,4910,4910,0
|
|
20241122,154800,17375435,4910,4910,4910,4910,0
|
|
20241122,154700,17375435,4910,4910,4910,4910,0
|
|
20241122,154600,17375435,4910,4910,4910,4910,0
|
|
20241122,154500,17375435,4910,4910,4910,4910,0
|
|
20241122,154400,17375435,4910,4910,4910,4910,0
|
|
20241122,154300,17375435,4910,4910,4910,4910,0
|
|
20241122,154200,17375435,4910,4910,4910,4910,0
|
|
20241122,154100,17375435,4910,4910,4910,4910,0
|
|
20241122,154000,17375435,4910,4910,4910,4910,0
|
|
20241122,153900,17375435,4910,4910,4910,4910,248
|
|
20241122,153800,17375435,4910,4910,4910,4910,0
|
|
20241122,153700,17375435,4910,4910,4910,4910,0
|
|
20241122,153600,17375435,4910,4910,4910,4910,0
|
|
20241122,153500,17375435,4910,4910,4910,4910,0
|
|
20241122,153400,17375435,4910,4910,4910,4910,0
|
|
20241122,153300,17375435,4910,4910,4910,4910,0
|
|
20241122,153200,17375435,4910,4910,4910,4910,0
|
|
20241122,153100,17375435,4910,4910,4910,4910,0
|
|
20241122,153000,17375435,4910,4910,4910,4910,248
|
|
20241122,152900,16157755,4910,4910,4910,4910,0
|
|
20241122,152800,16157755,4910,4910,4910,4910,0
|
|
20241122,152700,16157755,4910,4910,4910,4910,0
|
|
20241122,152600,16157755,4910,4910,4910,4910,0
|
|
20241122,152500,16157755,4910,4910,4910,4910,0
|
|
20241122,152400,16157755,4910,4910,4910,4910,0
|
|
20241122,152300,16157755,4910,4910,4910,4910,0
|
|
20241122,152200,16157755,4910,4910,4910,4910,0
|
|
20241122,152100,16157755,4910,4910,4910,4910,0
|
|
20241122,152000,16157755,4910,4910,4910,4910,0
|
|
20241122,151900,16157755,4910,4910,4910,4910,0
|
|
20241122,151800,16157755,4910,4910,4910,4910,0
|
|
20241122,151700,16157755,4910,4905,4910,4905,257
|
|
20241122,151600,14896680,4905,4905,4905,4905,0
|
|
20241122,151500,14896680,4905,4885,4905,4885,2
|
|
20241122,151400,14886890,4915,4915,4915,4915,0
|
|
20241122,151300,14886890,4915,4915,4915,4915,0
|
|
20241122,151200,14886890,4915,4915,4915,4915,0
|
|
20241122,151100,14886890,4915,4915,4915,4915,0
|
|
20241122,151000,14886890,4915,4915,4915,4915,0
|
|
20241122,150900,14886890,4915,4915,4915,4915,0
|
|
20241122,150800,14886890,4915,4915,4915,4915,0
|
|
20241122,150700,14886890,4915,4915,4915,4915,0
|
|
20241122,150600,14886890,4915,4915,4915,4915,0
|
|
20241122,150500,14886890,4915,4915,4915,4915,0
|
|
20241122,150400,14886890,4915,4915,4915,4915,0
|
|
20241122,150300,14886890,4915,4915,4915,4915,0
|
|
20241122,150200,14886890,4915,4915,4915,4915,0
|
|
20241122,150100,14886890,4915,4915,4915,4915,0
|
|
20241122,150000,14886890,4915,4915,4915,4915,0
|
|
20241122,145900,14886890,4915,4915,4915,4915,0
|
|
20241122,145800,14886890,4915,4915,4915,4915,0
|
|
20241122,145700,14886890,4915,4915,4915,4915,0
|
|
20241122,145600,14886890,4915,4915,4915,4915,0
|
|
20241122,145500,14886890,4915,4915,4915,4915,35
|
|
20241122,145400,14714865,4920,4920,4920,4920,0
|
|
20241122,145300,14714865,4920,4920,4920,4920,0
|
|
20241122,145200,14714865,4920,4920,4920,4920,0
|
|
20241122,145100,14714865,4920,4920,4920,4920,0
|
|
20241122,145000,14714865,4920,4920,4920,4920,0
|
|
20241122,144900,14714865,4920,4920,4920,4920,0
|
|
20241122,144800,14714865,4920,4920,4920,4920,0
|
|
20241122,144700,14714865,4920,4920,4920,4920,0
|
|
20241122,144600,14714865,4920,4920,4920,4920,0
|
|
20241122,144500,14714865,4920,4920,4920,4920,0
|
|
20241122,144400,14714865,4920,4920,4920,4920,0
|
|
20241122,144300,14714865,4920,4920,4920,4920,0
|
|
20241122,144200,14714865,4920,4920,4920,4920,0
|
|
20241122,144100,14714865,4920,4920,4920,4920,0
|
|
20241122,144000,14714865,4920,4920,4920,4920,0
|
|
20241122,143900,14714865,4920,4920,4920,4920,0
|
|
20241122,143800,14714865,4920,4920,4920,4920,0
|
|
20241122,143700,14714865,4920,4920,4920,4920,5
|
|
20241122,143600,14690265,4920,4920,4920,4920,0
|
|
20241122,143500,14690265,4920,4920,4920,4920,0
|
|
20241122,143400,14690265,4920,4920,4920,4920,0
|
|
20241122,143300,14690265,4920,4920,4920,4920,0
|
|
20241122,143200,14690265,4920,4920,4920,4920,0
|
|
20241122,143100,14690265,4920,4920,4920,4920,0
|
|
20241122,143000,14690265,4920,4920,4920,4920,60
|
|
20241122,142900,14395065,4930,4930,4930,4930,0
|
|
20241122,142800,14395065,4930,4930,4930,4930,0
|
|
20241122,142700,14395065,4930,4930,4930,4930,0
|
|
20241122,142600,14395065,4930,4930,4930,4930,0
|
|
20241122,142500,14395065,4930,4930,4930,4930,0
|
|
20241122,142400,14395065,4930,4930,4930,4930,0
|
|
20241122,142300,14395065,4930,4930,4930,4930,0
|
|
20241122,142200,14395065,4930,4930,4930,4930,0
|
|
20241122,142100,14395065,4930,4930,4930,4930,0
|
|
20241122,142000,14395065,4930,4930,4930,4930,0
|
|
20241122,141900,14395065,4930,4930,4930,4930,0
|
|
20241122,141800,14395065,4930,4930,4930,4930,0
|
|
20241122,141700,14395065,4930,4915,4930,4915,20
|
|
20241122,141600,14296615,4915,4915,4915,4915,0
|
|
20241122,141500,14296615,4915,4915,4915,4915,0
|
|
20241122,141400,14296615,4915,4915,4915,4915,0
|
|
20241122,141300,14296615,4915,4915,4915,4915,0
|
|
20241122,141200,14296615,4915,4915,4915,4915,0
|
|
20241122,141100,14296615,4915,4915,4915,4915,0
|
|
20241122,141000,14296615,4915,4915,4915,4915,0
|
|
20241122,140900,14296615,4915,4915,4915,4915,0
|
|
20241122,140800,14296615,4915,4915,4915,4915,0
|
|
20241122,140700,14296615,4915,4915,4915,4915,0
|
|
20241122,140600,14296615,4915,4915,4915,4915,0
|
|
20241122,140500,14296615,4915,4915,4915,4915,0
|
|
20241122,140400,14296615,4915,4915,4915,4915,0
|
|
20241122,140300,14296615,4915,4915,4915,4915,0
|
|
20241122,140200,14296615,4915,4915,4915,4915,0
|
|
20241122,140100,14296615,4915,4915,4915,4915,0
|
|
20241122,140000,14296615,4915,4915,4915,4915,0
|
|
20241122,135900,14296615,4915,4915,4915,4915,0
|
|
20241122,135800,14296615,4915,4915,4915,4915,1
|
|
20241122,135700,14291700,4880,4880,4880,4880,0
|
|
20241122,135600,14291700,4880,4880,4880,4880,0
|
|
20241122,135500,14291700,4880,4880,4880,4880,0
|
|
20241122,135400,14291700,4880,4880,4880,4880,0
|
|
20241122,135300,14291700,4880,4880,4880,4880,0
|
|
20241122,135200,14291700,4880,4880,4880,4880,0
|
|
20241122,135100,14291700,4880,4880,4880,4880,0
|
|
20241122,135000,14291700,4880,4880,4880,4880,0
|
|
20241122,134900,14291700,4880,4880,4880,4880,0
|
|
20241122,134800,14291700,4880,4880,4880,4880,0
|
|
20241122,134700,14291700,4880,4880,4880,4880,0
|
|
20241122,134600,14291700,4880,4880,4880,4880,0
|
|
20241122,134500,14291700,4880,4880,4880,4880,0
|
|
20241122,134400,14291700,4880,4880,4880,4880,0
|
|
20241122,134300,14291700,4880,4880,4880,4880,15
|
|
20241122,134200,14218500,4880,4880,4880,4880,1
|
|
20241122,134100,14213620,4870,4870,4870,4870,117
|
|
20241122,134000,13643830,4870,4870,4870,4870,0
|
|
20241122,133900,13643830,4870,4870,4870,4870,0
|
|
20241122,133800,13643830,4870,4870,4870,4870,6
|
|
20241122,133700,13614610,4870,4870,4870,4870,1
|
|
20241122,133600,13609740,4870,4870,4870,4870,106
|
|
20241122,133500,13093520,4870,4870,4870,4870,6
|
|
20241122,133400,13064300,4870,4870,4870,4870,17
|
|
20241122,133300,12981510,4870,4870,4870,4870,7
|
|
20241122,133200,12947420,4870,4875,4875,4870,390
|
|
20241122,133100,11046870,4880,4885,4885,4880,402
|
|
20241122,133000,9083875,4885,4885,4885,4885,60
|
|
20241122,132900,8790775,4890,4890,4890,4890,0
|
|
20241122,132800,8790775,4890,4890,4890,4890,90
|
|
20241122,132700,8350675,4955,4955,4955,4955,0
|
|
20241122,132600,8350675,4955,4955,4955,4955,0
|
|
20241122,132500,8350675,4955,4955,4955,4955,0
|
|
20241122,132400,8350675,4955,4955,4955,4955,0
|
|
20241122,132300,8350675,4955,4955,4955,4955,0
|
|
20241122,132200,8350675,4955,4955,4955,4955,0
|
|
20241122,132100,8350675,4955,4955,4955,4955,0
|
|
20241122,132000,8350675,4955,4955,4955,4955,0
|
|
20241122,131900,8350675,4955,4955,4955,4955,0
|
|
20241122,131800,8350675,4955,4955,4955,4955,0
|
|
20241122,131700,8350675,4955,4955,4955,4955,0
|
|
20241122,131600,8350675,4955,4955,4955,4955,0
|
|
20241122,131500,8350675,4955,4955,4955,4955,0
|
|
20241122,131400,8350675,4955,4955,4955,4955,0
|
|
20241122,131300,8350675,4955,4955,4955,4955,0
|
|
20241122,131200,8350675,4955,4955,4955,4955,0
|
|
20241122,131100,8350675,4955,4955,4955,4955,0
|
|
20241122,131000,8350675,4955,4955,4955,4955,0
|
|
20241122,130900,8350675,4955,4955,4955,4955,0
|
|
20241122,130800,8350675,4955,4955,4955,4955,0
|
|
20241122,130700,8350675,4955,4955,4955,4955,0
|
|
20241122,130600,8350675,4955,4955,4955,4955,0
|
|
20241122,130500,8350675,4955,4955,4955,4955,0
|
|
20241122,130400,8350675,4955,4955,4955,4955,0
|
|
20241122,130300,8350675,4955,4955,4955,4955,0
|
|
20241122,130200,8350675,4955,4955,4955,4955,0
|
|
20241122,130100,8350675,4955,4955,4955,4955,0
|
|
20241122,130000,8350675,4955,4955,4955,4955,0
|
|
20241122,125900,8350675,4955,4955,4955,4955,0
|
|
20241122,125800,8350675,4955,4955,4955,4955,0
|
|
20241122,125700,8350675,4955,4955,4955,4955,0
|
|
20241122,125600,8350675,4955,4955,4955,4955,0
|
|
20241122,125500,8350675,4955,4955,4955,4955,0
|
|
20241122,125400,8350675,4955,4955,4955,4955,0
|
|
20241122,125300,8350675,4955,4955,4955,4955,0
|
|
20241122,125200,8350675,4955,4955,4955,4955,0
|
|
20241122,125100,8350675,4955,4955,4955,4955,0
|
|
20241122,125000,8350675,4955,4955,4955,4955,0
|
|
20241122,124900,8350675,4955,4955,4955,4955,0
|
|
20241122,124800,8350675,4955,4955,4955,4955,0
|
|
20241122,124700,8350675,4955,4955,4955,4955,0
|
|
20241122,124600,8350675,4955,4955,4955,4955,0
|
|
20241122,124500,8350675,4955,4955,4955,4955,0
|
|
20241122,124400,8350675,4955,4955,4955,4955,0
|
|
20241122,124300,8350675,4955,4955,4955,4955,0
|
|
20241122,124200,8350675,4955,4955,4955,4955,0
|
|
20241122,124100,8350675,4955,4955,4955,4955,0
|
|
20241122,124000,8350675,4955,4955,4955,4955,0
|
|
20241122,123900,8350675,4955,4955,4955,4955,0
|
|
20241122,123800,8350675,4955,4955,4955,4955,0
|
|
20241122,123700,8350675,4955,4955,4955,4955,0
|
|
20241122,123600,8350675,4955,4955,4955,4955,0
|
|
20241122,123500,8350675,4955,4955,4955,4955,0
|
|
20241122,123400,8350675,4955,4955,4955,4955,0
|
|
20241122,123300,8350675,4955,4955,4955,4955,0
|
|
20241122,123200,8350675,4955,4955,4955,4955,0
|
|
20241122,123100,8350675,4955,4955,4955,4955,0
|
|
20241122,123000,8350675,4955,4955,4955,4955,0
|
|
20241122,122900,8350675,4955,4955,4955,4955,0
|
|
20241122,122800,8350675,4955,4955,4955,4955,0
|
|
20241122,122700,8350675,4955,4955,4955,4955,1
|
|
20241122,122600,8345720,4955,4955,4955,4955,0
|
|
20241122,122500,8345720,4955,4955,4955,4955,0
|
|
20241122,122400,8345720,4955,4955,4955,4955,0
|
|
20241122,122300,8345720,4955,4955,4955,4955,0
|
|
20241122,122200,8345720,4955,4955,4955,4955,0
|
|
20241122,122100,8345720,4955,4955,4955,4955,0
|
|
20241122,122000,8345720,4955,4955,4955,4955,0
|
|
20241122,121900,8345720,4955,4955,4955,4955,0
|
|
20241122,121800,8345720,4955,4955,4955,4955,0
|
|
20241122,121700,8345720,4955,4955,4955,4955,0
|
|
20241122,121600,8345720,4955,4955,4955,4955,0
|
|
20241122,121500,8345720,4955,4955,4955,4955,0
|
|
20241122,121400,8345720,4955,4955,4955,4955,0
|
|
20241122,121300,8345720,4955,4955,4955,4955,0
|
|
20241122,121200,8345720,4955,4955,4955,4955,0
|
|
20241122,121100,8345720,4955,4955,4955,4955,0
|
|
20241122,121000,8345720,4955,4955,4955,4955,0
|
|
20241122,120900,8345720,4955,4955,4955,4955,0
|
|
20241122,120800,8345720,4955,4955,4955,4955,0
|
|
20241122,120700,8345720,4955,4955,4955,4955,0
|
|
20241122,120600,8345720,4955,4955,4955,4955,0
|
|
20241122,120500,8345720,4955,4955,4955,4955,0
|
|
20241122,120400,8345720,4955,4955,4955,4955,0
|
|
20241122,120300,8345720,4955,4955,4955,4955,0
|
|
20241122,120200,8345720,4955,4955,4955,4955,0
|
|
20241122,120100,8345720,4955,4955,4955,4955,0
|
|
20241122,120000,8345720,4955,4955,4955,4955,0
|
|
20241122,115900,8345720,4955,4955,4955,4955,0
|
|
20241122,115800,8345720,4955,4955,4955,4955,0
|
|
20241122,115700,8345720,4955,4955,4955,4955,1
|
|
20241122,115600,8340765,4950,4950,4950,4950,0
|
|
20241122,115500,8340765,4950,4950,4950,4950,0
|
|
20241122,115400,8340765,4950,4950,4950,4950,1
|
|
20241122,115300,8335815,4890,4890,4890,4890,0
|
|
20241122,115200,8335815,4890,4890,4890,4890,0
|
|
20241122,115100,8335815,4890,4890,4890,4890,11
|
|
20241122,115000,8282025,4950,4950,4950,4950,0
|
|
20241122,114900,8282025,4950,4950,4950,4950,0
|
|
20241122,114800,8282025,4950,4950,4950,4950,0
|
|
20241122,114700,8282025,4950,4950,4950,4950,0
|
|
20241122,114600,8282025,4950,4950,4950,4950,0
|
|
20241122,114500,8282025,4950,4950,4950,4950,0
|
|
20241122,114400,8282025,4950,4950,4950,4950,0
|
|
20241122,114300,8282025,4950,4950,4950,4950,0
|
|
20241122,114200,8282025,4950,4950,4950,4950,0
|
|
20241122,114100,8282025,4950,4950,4950,4950,0
|
|
20241122,114000,8282025,4950,4950,4950,4950,0
|
|
20241122,113900,8282025,4950,4950,4950,4950,0
|
|
20241122,113800,8282025,4950,4950,4950,4950,0
|
|
20241122,113700,8282025,4950,4950,4950,4950,0
|
|
20241122,113600,8282025,4950,4950,4950,4950,0
|
|
20241122,113500,8282025,4950,4950,4950,4950,0
|
|
20241122,113400,8282025,4950,4950,4950,4950,0
|
|
20241122,113300,8282025,4950,4950,4950,4950,0
|
|
20241122,113200,8282025,4950,4950,4950,4950,0
|
|
20241122,113100,8282025,4950,4950,4950,4950,0
|
|
20241122,113000,8282025,4950,4950,4950,4950,0
|
|
20241122,112900,8282025,4950,4950,4950,4950,0
|
|
20241122,112800,8282025,4950,4950,4950,4950,0
|
|
20241122,112700,8282025,4950,4950,4950,4950,0
|
|
20241122,112600,8282025,4950,4950,4950,4950,0
|
|
20241122,112500,8282025,4950,4950,4950,4950,90
|
|
20241122,112400,7836525,4950,4950,4950,4950,0
|
|
20241122,112300,7836525,4950,4950,4950,4950,0
|
|
20241122,112200,7836525,4950,4950,4950,4950,0
|
|
20241122,112100,7836525,4950,4950,4950,4950,0
|
|
20241122,112000,7836525,4950,4950,4950,4950,100
|
|
20241122,111900,7341525,4900,4900,4900,4900,0
|
|
20241122,111800,7341525,4900,4900,4900,4900,0
|
|
20241122,111700,7341525,4900,4900,4900,4900,195
|
|
20241122,111600,6386025,4895,4895,4895,4895,133
|
|
20241122,111500,5734990,4895,4895,4895,4895,0
|
|
20241122,111400,5734990,4895,4895,4895,4895,0
|
|
20241122,111300,5734990,4895,4895,4895,4885,3
|
|
20241122,111200,5720315,4880,4880,4880,4880,47
|
|
20241122,111100,5490955,4885,4895,4900,4885,8
|
|
20241122,111000,5451785,4900,4900,4900,4900,1
|
|
20241122,110900,5446885,4880,4880,4880,4880,11
|
|
20241122,110800,5393205,4880,4880,4880,4880,0
|
|
20241122,110700,5393205,4880,4880,4880,4880,0
|
|
20241122,110600,5393205,4880,4880,4880,4880,0
|
|
20241122,110500,5393205,4880,4880,4880,4880,0
|
|
20241122,110400,5393205,4880,4880,4880,4880,0
|
|
20241122,110300,5393205,4880,4910,4910,4880,47
|
|
20241122,110200,5163465,4950,4950,4950,4950,0
|
|
20241122,110100,5163465,4950,4950,4950,4950,0
|
|
20241122,110000,5163465,4950,4950,4950,4950,0
|
|
20241122,105900,5163465,4950,4950,4950,4950,0
|
|
20241122,105800,5163465,4950,4950,4950,4950,0
|
|
20241122,105700,5163465,4950,4950,4950,4950,0
|
|
20241122,105600,5163465,4950,4950,4950,4950,0
|
|
20241122,105500,5163465,4950,4950,4950,4950,0
|
|
20241122,105400,5163465,4950,4950,4950,4950,0
|
|
20241122,105300,5163465,4950,4950,4950,4950,0
|
|
20241122,105200,5163465,4950,4950,4950,4950,0
|
|
20241122,105100,5163465,4950,4950,4950,4950,0
|
|
20241122,105000,5163465,4950,4950,4950,4950,0
|
|
20241122,104900,5163465,4950,4950,4950,4950,0
|
|
20241122,104800,5163465,4950,4950,4950,4950,0
|
|
20241122,104700,5163465,4950,4950,4950,4950,0
|
|
20241122,104600,5163465,4950,4950,4950,4950,0
|
|
20241122,104500,5163465,4950,4950,4950,4950,0
|
|
20241122,104400,5163465,4950,4950,4950,4950,0
|
|
20241122,104300,5163465,4950,4950,4950,4950,0
|
|
20241122,104200,5163465,4950,4950,4950,4950,0
|
|
20241122,104100,5163465,4950,4950,4950,4950,0
|
|
20241122,104000,5163465,4950,4950,4950,4950,0
|
|
20241122,103900,5163465,4950,4950,4950,4950,5
|
|
20241122,103800,5138715,4895,4895,4895,4895,0
|
|
20241122,103700,5138715,4895,4895,4895,4895,0
|
|
20241122,103600,5138715,4895,4895,4895,4895,0
|
|
20241122,103500,5138715,4895,4895,4895,4895,0
|
|
20241122,103400,5138715,4895,4895,4895,4895,0
|
|
20241122,103300,5138715,4895,4895,4895,4895,0
|
|
20241122,103200,5138715,4895,4895,4895,4895,0
|
|
20241122,103100,5138715,4895,4895,4895,4895,0
|
|
20241122,103000,5138715,4895,4895,4895,4895,0
|
|
20241122,102900,5138715,4895,4895,4895,4895,0
|
|
20241122,102800,5138715,4895,4895,4895,4895,0
|
|
20241122,102700,5138715,4895,4895,4895,4895,0
|
|
20241122,102600,5138715,4895,4895,4895,4895,0
|
|
20241122,102500,5138715,4895,4895,4895,4895,0
|
|
20241122,102400,5138715,4895,4895,4895,4895,0
|
|
20241122,102300,5138715,4895,4895,4895,4895,0
|
|
20241122,102200,5138715,4895,4895,4895,4895,0
|
|
20241122,102100,5138715,4895,4895,4895,4895,0
|
|
20241122,102000,5138715,4895,4895,4895,4895,0
|
|
20241122,101900,5138715,4895,4895,4895,4895,0
|
|
20241122,101800,5138715,4895,4895,4895,4895,0
|
|
20241122,101700,5138715,4895,4895,4895,4895,0
|
|
20241122,101600,5138715,4895,4895,4895,4895,0
|
|
20241122,101500,5138715,4895,4895,4895,4895,0
|
|
20241122,101400,5138715,4895,4895,4895,4895,0
|
|
20241122,101300,5138715,4895,4895,4895,4895,0
|
|
20241122,101200,5138715,4895,4895,4895,4895,0
|
|
20241122,101100,5138715,4895,4895,4895,4895,0
|
|
20241122,101000,5138715,4895,4895,4895,4895,1
|
|
20241122,100900,5133820,4910,4910,4910,4910,0
|
|
20241122,100800,5133820,4910,4910,4910,4910,0
|
|
20241122,100700,5133820,4910,4910,4910,4910,0
|
|
20241122,100600,5133820,4910,4910,4910,4910,39
|
|
20241122,100500,4942330,4910,4910,4910,4900,98
|
|
20241122,100400,4461465,4915,4915,4915,4915,7
|
|
20241122,100300,4427060,4955,4950,4955,4910,14
|
|
20241122,100200,4357795,4910,4910,4910,4910,0
|
|
20241122,100100,4357795,4910,4910,4910,4910,0
|
|
20241122,100000,4357795,4910,4910,4910,4910,0
|
|
20241122,095900,4357795,4910,4910,4910,4910,0
|
|
20241122,095800,4357795,4910,4910,4910,4910,0
|
|
20241122,095700,4357795,4910,4910,4910,4910,0
|
|
20241122,095600,4357795,4910,4910,4950,4910,4
|
|
20241122,095500,4338115,4910,4910,4910,4910,2
|
|
20241122,095400,4328295,4955,4955,4955,4955,0
|
|
20241122,095300,4328295,4955,4955,4955,4955,0
|
|
20241122,095200,4328295,4955,4955,4955,4955,0
|
|
20241122,095100,4328295,4955,4955,4955,4955,0
|
|
20241122,095000,4328295,4955,4955,4955,4955,0
|
|
20241122,094900,4328295,4955,4955,4955,4955,0
|
|
20241122,094800,4328295,4955,4955,4955,4955,0
|
|
20241122,094700,4328295,4955,4955,4955,4955,0
|
|
20241122,094600,4328295,4955,4955,4955,4955,0
|
|
20241122,094500,4328295,4955,4955,4955,4955,0
|
|
20241122,094400,4328295,4955,4955,4955,4955,0
|
|
20241122,094300,4328295,4955,4955,4955,4955,0
|
|
20241122,094200,4328295,4955,4955,4955,4955,1
|
|
20241122,094100,4323340,4960,4960,4960,4960,0
|
|
20241122,094000,4323340,4960,4960,4960,4960,0
|
|
20241122,093900,4323340,4960,4960,4960,4960,0
|
|
20241122,093800,4323340,4960,4960,4960,4960,0
|
|
20241122,093700,4323340,4960,4960,4960,4960,0
|
|
20241122,093600,4323340,4960,4960,4960,4960,0
|
|
20241122,093500,4323340,4960,4960,4960,4960,0
|
|
20241122,093400,4323340,4960,4960,4960,4960,0
|
|
20241122,093300,4323340,4960,4960,4960,4960,0
|
|
20241122,093200,4323340,4960,4960,4960,4960,0
|
|
20241122,093100,4323340,4960,4960,4960,4960,0
|
|
20241122,093000,4323340,4960,4960,4960,4960,0
|
|
20241122,092900,4323340,4960,4960,4960,4960,0
|
|
20241122,092800,4323340,4960,4960,4960,4960,0
|
|
20241122,092700,4323340,4960,4960,4960,4960,6
|
|
20241122,092600,4293580,4875,4920,4920,4875,700
|
|
20241122,092500,877830,4980,4980,4980,4980,0
|
|
20241122,092400,877830,4980,4980,4980,4980,0
|
|
20241122,092300,877830,4980,4980,4980,4980,0
|
|
20241122,092200,877830,4980,4980,4980,4980,0
|
|
20241122,092100,877830,4980,4925,4980,4925,5
|
|
20241122,092000,853150,4925,4940,4940,4925,12
|
|
20241122,091900,793950,4930,4930,4930,4930,4
|
|
20241122,091800,774230,4990,4990,4990,4990,0
|
|
20241122,091700,774230,4990,4990,4990,4990,0
|
|
20241122,091600,774230,4990,4990,4990,4990,0
|
|
20241122,091500,774230,4990,4990,4990,4990,0
|
|
20241122,091400,774230,4990,4990,4990,4990,0
|
|
20241122,091300,774230,4990,4990,4990,4990,0
|
|
20241122,091200,774230,4990,4990,4990,4990,1
|
|
20241122,091100,769240,4895,4895,4895,4895,0
|
|
20241122,091000,769240,4895,4895,4895,4895,150
|
|
20241122,090900,34990,4990,4990,4990,4990,0
|
|
20241122,090800,34990,4990,4990,4990,4990,0
|
|
20241122,090700,34990,4990,4990,4990,4990,0
|
|
20241122,090600,34990,4990,4990,4990,4990,0
|
|
20241122,090500,34990,4990,4990,4990,4990,0
|
|
20241122,090400,34990,4990,4990,4990,4990,0
|
|
20241122,090300,34990,4990,4990,4990,4990,0
|
|
20241122,090200,34990,4990,4990,4990,4990,0
|
|
20241122,090100,34990,4990,4990,4990,4990,0
|
|
20241122,090000,34990,4990,5000,5000,4990,7
|