588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,184500,86196270,5360,5360,5360,5360,100
|
|
20241104,184400,86196270,5360,5360,5360,5360,0
|
|
20241104,184300,86196270,5360,5360,5360,5360,0
|
|
20241104,184200,86196270,5360,5360,5360,5360,0
|
|
20241104,184100,86196270,5360,5360,5360,5360,0
|
|
20241104,184000,86196270,5360,5360,5360,5360,0
|
|
20241104,183900,86196270,5360,5360,5360,5360,0
|
|
20241104,183800,86196270,5360,5360,5360,5360,0
|
|
20241104,183700,86196270,5360,5360,5360,5360,0
|
|
20241104,183600,86196270,5360,5360,5360,5360,0
|
|
20241104,183500,86196270,5360,5360,5360,5360,0
|
|
20241104,183400,86196270,5360,5360,5360,5360,0
|
|
20241104,183300,86196270,5360,5360,5360,5360,0
|
|
20241104,183200,86196270,5360,5360,5360,5360,0
|
|
20241104,183100,86196270,5360,5360,5360,5360,0
|
|
20241104,183000,86196270,5360,5360,5360,5360,0
|
|
20241104,182900,86196270,5360,5360,5360,5360,0
|
|
20241104,182800,86196270,5360,5360,5360,5360,0
|
|
20241104,182700,86196270,5360,5360,5360,5360,0
|
|
20241104,182600,86196270,5360,5360,5360,5360,0
|
|
20241104,182500,86196270,5360,5360,5360,5360,0
|
|
20241104,182400,86196270,5360,5360,5360,5360,0
|
|
20241104,182300,86196270,5360,5360,5360,5360,0
|
|
20241104,182200,86196270,5360,5360,5360,5360,0
|
|
20241104,182100,86196270,5360,5360,5360,5360,0
|
|
20241104,182000,86196270,5360,5360,5360,5360,0
|
|
20241104,181900,86196270,5360,5360,5360,5360,0
|
|
20241104,181800,86196270,5360,5360,5360,5360,0
|
|
20241104,181700,86196270,5360,5360,5360,5360,0
|
|
20241104,181600,86196270,5360,5360,5360,5360,0
|
|
20241104,181500,86196270,5360,5360,5360,5360,100
|
|
20241104,181400,86196270,5360,5360,5360,5360,0
|
|
20241104,181300,86196270,5360,5360,5360,5360,0
|
|
20241104,181200,86196270,5360,5360,5360,5360,0
|
|
20241104,181100,86196270,5360,5360,5360,5360,0
|
|
20241104,181000,86196270,5360,5360,5360,5360,0
|
|
20241104,180900,86196270,5360,5360,5360,5360,0
|
|
20241104,180800,86196270,5360,5360,5360,5360,0
|
|
20241104,180700,86196270,5360,5360,5360,5360,0
|
|
20241104,180600,86196270,5360,5360,5360,5360,0
|
|
20241104,180500,86196270,5360,5360,5360,5360,0
|
|
20241104,180400,86196270,5360,5360,5360,5360,0
|
|
20241104,180300,86196270,5360,5360,5360,5360,0
|
|
20241104,180200,86196270,5360,5360,5360,5360,0
|
|
20241104,180100,86196270,5360,5360,5360,5360,0
|
|
20241104,180000,86196270,5360,5360,5360,5360,0
|
|
20241104,175900,86196270,5360,5360,5360,5360,0
|
|
20241104,175800,86196270,5360,5360,5360,5360,0
|
|
20241104,175700,86196270,5360,5360,5360,5360,0
|
|
20241104,175600,86196270,5360,5360,5360,5360,0
|
|
20241104,175500,86196270,5360,5360,5360,5360,0
|
|
20241104,175400,86196270,5360,5360,5360,5360,0
|
|
20241104,175300,86196270,5360,5360,5360,5360,0
|
|
20241104,175200,86196270,5360,5360,5360,5360,0
|
|
20241104,175100,86196270,5360,5360,5360,5360,0
|
|
20241104,175000,86196270,5360,5360,5360,5360,0
|
|
20241104,174900,86196270,5360,5360,5360,5360,0
|
|
20241104,174800,86196270,5360,5360,5360,5360,0
|
|
20241104,174700,86196270,5360,5360,5360,5360,0
|
|
20241104,174600,86196270,5360,5360,5360,5360,0
|
|
20241104,174500,86196270,5360,5360,5360,5360,100
|
|
20241104,174400,86196270,5360,5360,5360,5360,0
|
|
20241104,174300,86196270,5360,5360,5360,5360,0
|
|
20241104,174200,86196270,5360,5360,5360,5360,0
|
|
20241104,174100,86196270,5360,5360,5360,5360,0
|
|
20241104,174000,86196270,5360,5360,5360,5360,0
|
|
20241104,173900,86196270,5360,5360,5360,5360,0
|
|
20241104,173800,86196270,5360,5360,5360,5360,0
|
|
20241104,173700,86196270,5360,5360,5360,5360,0
|
|
20241104,173600,86196270,5360,5360,5360,5360,0
|
|
20241104,173500,86196270,5360,5360,5360,5360,0
|
|
20241104,173400,86196270,5360,5360,5360,5360,0
|
|
20241104,173300,86196270,5360,5360,5360,5360,0
|
|
20241104,173200,86196270,5360,5360,5360,5360,0
|
|
20241104,173100,86196270,5360,5360,5360,5360,0
|
|
20241104,173000,86196270,5360,5360,5360,5360,0
|
|
20241104,172900,86196270,5360,5360,5360,5360,0
|
|
20241104,172800,86196270,5360,5360,5360,5360,0
|
|
20241104,172700,86196270,5360,5360,5360,5360,0
|
|
20241104,172600,86196270,5360,5360,5360,5360,0
|
|
20241104,172500,86196270,5360,5360,5360,5360,0
|
|
20241104,172400,86196270,5360,5360,5360,5360,0
|
|
20241104,172300,86196270,5360,5360,5360,5360,0
|
|
20241104,172200,86196270,5360,5360,5360,5360,0
|
|
20241104,172100,86196270,5360,5360,5360,5360,0
|
|
20241104,172000,86196270,5360,5360,5360,5360,0
|
|
20241104,171900,86196270,5360,5360,5360,5360,0
|
|
20241104,171800,86196270,5360,5360,5360,5360,0
|
|
20241104,171700,86196270,5360,5360,5360,5360,0
|
|
20241104,171600,86196270,5360,5360,5360,5360,0
|
|
20241104,171500,86196270,5360,5360,5360,5360,100
|
|
20241104,171400,86196270,5360,5360,5360,5360,0
|
|
20241104,171300,86196270,5360,5360,5360,5360,0
|
|
20241104,171200,86196270,5360,5360,5360,5360,0
|
|
20241104,171100,86196270,5360,5360,5360,5360,0
|
|
20241104,171000,86196270,5360,5360,5360,5360,0
|
|
20241104,170900,86196270,5360,5360,5360,5360,0
|
|
20241104,170800,86196270,5360,5360,5360,5360,0
|
|
20241104,170700,86196270,5360,5360,5360,5360,0
|
|
20241104,170600,86196270,5360,5360,5360,5360,0
|
|
20241104,170500,86196270,5360,5360,5360,5360,0
|
|
20241104,170400,86196270,5360,5360,5360,5360,0
|
|
20241104,170300,86196270,5360,5360,5360,5360,0
|
|
20241104,170200,86196270,5360,5360,5360,5360,0
|
|
20241104,170100,86196270,5360,5360,5360,5360,0
|
|
20241104,170000,86196270,5360,5360,5360,5360,0
|
|
20241104,165900,86196270,5360,5360,5360,5360,0
|
|
20241104,165800,86196270,5360,5360,5360,5360,0
|
|
20241104,165700,86196270,5360,5360,5360,5360,0
|
|
20241104,165600,86196270,5360,5360,5360,5360,0
|
|
20241104,165500,86196270,5360,5360,5360,5360,0
|
|
20241104,165400,86196270,5360,5360,5360,5360,0
|
|
20241104,165300,86196270,5360,5360,5360,5360,0
|
|
20241104,165200,86196270,5360,5360,5360,5360,0
|
|
20241104,165100,86196270,5360,5360,5360,5360,0
|
|
20241104,165000,86196270,5360,5360,5360,5360,0
|
|
20241104,164900,86196270,5360,5360,5360,5360,0
|
|
20241104,164800,86196270,5360,5360,5360,5360,0
|
|
20241104,164700,86196270,5360,5360,5360,5360,0
|
|
20241104,164600,86196270,5360,5360,5360,5360,0
|
|
20241104,164500,86196270,5360,5360,5360,5360,100
|
|
20241104,164400,86196270,5360,5360,5360,5360,0
|
|
20241104,164300,86196270,5360,5360,5360,5360,0
|
|
20241104,164200,86196270,5360,5360,5360,5360,0
|
|
20241104,164100,86196270,5360,5360,5360,5360,0
|
|
20241104,164000,86196270,5360,5360,5360,5360,0
|
|
20241104,163900,86196270,5360,5360,5360,5360,0
|
|
20241104,163800,86196270,5360,5360,5360,5360,0
|
|
20241104,163700,86196270,5360,5360,5360,5360,0
|
|
20241104,163600,86196270,5360,5360,5360,5360,0
|
|
20241104,163500,86196270,5360,5360,5360,5360,0
|
|
20241104,163400,86196270,5360,5360,5360,5360,0
|
|
20241104,163300,86196270,5360,5360,5360,5360,0
|
|
20241104,163200,86196270,5360,5360,5360,5360,0
|
|
20241104,163100,86196270,5360,5360,5360,5360,0
|
|
20241104,163000,86196270,5360,5360,5360,5360,0
|
|
20241104,162900,86196270,5360,5360,5360,5360,0
|
|
20241104,162800,86196270,5360,5360,5360,5360,0
|
|
20241104,162700,86196270,5360,5360,5360,5360,0
|
|
20241104,162600,86196270,5360,5360,5360,5360,0
|
|
20241104,162500,86196270,5360,5360,5360,5360,0
|
|
20241104,162400,86196270,5360,5360,5360,5360,0
|
|
20241104,162300,86196270,5360,5360,5360,5360,0
|
|
20241104,162200,86196270,5360,5360,5360,5360,0
|
|
20241104,162100,86196270,5360,5360,5360,5360,0
|
|
20241104,162000,86196270,5360,5360,5360,5360,0
|
|
20241104,161900,86196270,5360,5360,5360,5360,0
|
|
20241104,161800,86196270,5360,5360,5360,5360,0
|
|
20241104,161700,86196270,5360,5360,5360,5360,0
|
|
20241104,161600,86196270,5360,5360,5360,5360,0
|
|
20241104,161500,86196270,5360,5360,5360,5360,100
|
|
20241104,161400,86196270,5360,5360,5360,5360,0
|
|
20241104,161300,86196270,5360,5360,5360,5360,0
|
|
20241104,161200,86196270,5360,5360,5360,5360,0
|
|
20241104,161100,86196270,5360,5360,5360,5360,0
|
|
20241104,161000,86196270,5360,5360,5360,5360,0
|
|
20241104,160900,86196270,5360,5360,5360,5360,0
|
|
20241104,160800,86196270,5360,5360,5360,5360,0
|
|
20241104,160700,86196270,5360,5360,5360,5360,0
|
|
20241104,160600,86196270,5360,5360,5360,5360,0
|
|
20241104,160500,86196270,5360,5360,5360,5360,0
|
|
20241104,160400,86196270,5360,5360,5360,5360,0
|
|
20241104,160300,86196270,5360,5360,5360,5360,0
|
|
20241104,160200,86196270,5360,5360,5360,5360,0
|
|
20241104,160100,86196270,5360,5360,5360,5360,0
|
|
20241104,160000,86196270,5360,5360,5360,5360,0
|
|
20241104,155900,86196270,5360,5360,5360,5360,0
|
|
20241104,155800,86196270,5360,5360,5360,5360,0
|
|
20241104,155700,86196270,5360,5360,5360,5360,0
|
|
20241104,155600,86196270,5360,5360,5360,5360,0
|
|
20241104,155500,86196270,5360,5360,5360,5360,0
|
|
20241104,155400,86196270,5360,5360,5360,5360,0
|
|
20241104,155300,86196270,5360,5360,5360,5360,0
|
|
20241104,155200,86196270,5360,5360,5360,5360,0
|
|
20241104,155100,86196270,5360,5360,5360,5360,0
|
|
20241104,155000,86196270,5360,5360,5360,5360,0
|
|
20241104,154900,86196270,5360,5360,5360,5360,0
|
|
20241104,154800,86196270,5360,5360,5360,5360,0
|
|
20241104,154700,86196270,5360,5360,5360,5360,0
|
|
20241104,154600,86196270,5360,5360,5360,5360,0
|
|
20241104,154500,86196270,5360,5360,5360,5360,100
|
|
20241104,154400,86196270,5360,5360,5360,5360,0
|
|
20241104,154300,86196270,5360,5360,5360,5360,0
|
|
20241104,154200,86196270,5360,5360,5360,5360,0
|
|
20241104,154100,86196270,5360,5360,5360,5360,0
|
|
20241104,154000,86196270,5360,5360,5360,5360,0
|
|
20241104,153900,86196270,5360,5360,5360,5360,0
|
|
20241104,153800,86196270,5360,5360,5360,5360,0
|
|
20241104,153700,86196270,5360,5360,5360,5360,0
|
|
20241104,153600,86196270,5360,5360,5360,5360,0
|
|
20241104,153500,86196270,5360,5360,5360,5360,0
|
|
20241104,153400,86196270,5360,5360,5360,5360,0
|
|
20241104,153300,86196270,5360,5360,5360,5360,0
|
|
20241104,153200,86196270,5360,5360,5360,5360,0
|
|
20241104,153100,86196270,5360,5360,5360,5360,0
|
|
20241104,153000,86196270,5360,5360,5360,5360,100
|
|
20241104,152900,85660270,5330,5330,5330,5330,0
|
|
20241104,152800,85660270,5330,5330,5330,5330,0
|
|
20241104,152700,85660270,5330,5330,5330,5330,0
|
|
20241104,152600,85660270,5330,5330,5330,5330,0
|
|
20241104,152500,85660270,5330,5330,5330,5330,0
|
|
20241104,152400,85660270,5330,5330,5330,5330,0
|
|
20241104,152300,85660270,5330,5330,5330,5330,0
|
|
20241104,152200,85660270,5330,5330,5330,5330,0
|
|
20241104,152100,85660270,5330,5330,5330,5330,0
|
|
20241104,152000,85660270,5330,5330,5330,5330,0
|
|
20241104,151900,85660270,5330,5330,5330,5330,0
|
|
20241104,151800,85660270,5330,5330,5330,5330,0
|
|
20241104,151700,85660270,5330,5360,5360,5330,108
|
|
20241104,151600,85083190,5360,5360,5360,5360,0
|
|
20241104,151500,85083190,5360,5360,5360,5360,47
|
|
20241104,151400,84831270,5360,5360,5360,5360,47
|
|
20241104,151300,84579350,5360,5360,5360,5360,47
|
|
20241104,151200,84327430,5360,5360,5360,5360,48
|
|
20241104,151100,84070150,5320,5360,5360,5320,184
|
|
20241104,151000,83084190,5360,5360,5360,5360,95
|
|
20241104,150900,82574990,5360,5360,5360,5360,0
|
|
20241104,150800,82574990,5360,5360,5360,5360,47
|
|
20241104,150700,82323070,5360,5360,5360,5360,256
|
|
20241104,150600,80950910,5370,5370,5370,5370,47
|
|
20241104,150500,80698520,5370,5370,5370,5370,47
|
|
20241104,150400,80446130,5360,5360,5360,5360,47
|
|
20241104,150300,80194210,5360,5360,5360,5360,48
|
|
20241104,150200,79936930,5370,5370,5370,5370,0
|
|
20241104,150100,79936930,5370,5370,5370,5370,47
|
|
20241104,150000,79684540,5370,5370,5370,5370,47
|
|
20241104,145900,79432150,5350,5370,5370,5350,48
|
|
20241104,145800,79174410,5370,5370,5370,5370,48
|
|
20241104,145700,78916650,5370,5370,5370,5370,47
|
|
20241104,145600,78664260,5370,5370,5370,5370,92
|
|
20241104,145500,78170220,5360,5360,5360,5360,0
|
|
20241104,145400,78170220,5360,5360,5360,5360,2
|
|
20241104,145300,78159500,5360,5360,5360,5360,48
|
|
20241104,145200,77902220,5360,5360,5360,5360,47
|
|
20241104,145100,77650300,5360,5360,5360,5360,53
|
|
20241104,145000,77366220,5360,5360,5360,5360,47
|
|
20241104,144900,77114300,5360,5360,5360,5360,48
|
|
20241104,144800,76857020,5360,5360,5360,5360,47
|
|
20241104,144700,76605100,5360,5360,5360,5360,0
|
|
20241104,144600,76605100,5360,5360,5360,5360,47
|
|
20241104,144500,76353180,5360,5360,5360,5360,47
|
|
20241104,144400,76101260,5320,5340,5340,5290,1009
|
|
20241104,144300,70733310,5360,5380,5380,5360,66
|
|
20241104,144200,70378610,5380,5380,5380,5380,47
|
|
20241104,144100,70125750,5380,5380,5380,5380,47
|
|
20241104,144000,69872890,5380,5380,5380,5380,0
|
|
20241104,143900,69872890,5380,5380,5380,5380,350
|
|
20241104,143800,67989890,5390,5380,5390,5380,51
|
|
20241104,143700,67715040,5390,5380,5390,5380,84
|
|
20241104,143600,67262470,5390,5390,5390,5390,47
|
|
20241104,143500,67009140,5390,5380,5390,5380,49
|
|
20241104,143400,66745040,5380,5390,5390,5380,50
|
|
20241104,143300,66475570,5380,5380,5380,5380,65
|
|
20241104,143200,66125870,5380,5380,5380,5380,47
|
|
20241104,143100,65873010,5380,5380,5380,5380,83
|
|
20241104,143000,65426470,5380,5380,5380,5380,48
|
|
20241104,142900,65168230,5380,5380,5380,5380,47
|
|
20241104,142800,64915370,5370,5370,5370,5370,11
|
|
20241104,142700,64856300,5370,5380,5380,5370,86
|
|
20241104,142600,64394010,5380,5380,5380,5380,48
|
|
20241104,142500,64135770,5380,5380,5380,5380,0
|
|
20241104,142400,64135770,5380,5370,5380,5370,96
|
|
20241104,142300,63619780,5380,5380,5380,5380,47
|
|
20241104,142200,63366920,5380,5370,5380,5370,48
|
|
20241104,142100,63108690,5380,5380,5380,5380,48
|
|
20241104,142000,62850450,5370,5370,5370,5370,2
|
|
20241104,141900,62839710,5370,5370,5370,5360,49
|
|
20241104,141800,62576590,5380,5380,5380,5380,0
|
|
20241104,141700,62576590,5380,5380,5380,5380,47
|
|
20241104,141600,62323730,5380,5380,5380,5380,48
|
|
20241104,141500,62065490,5380,5380,5380,5380,149
|
|
20241104,141400,61263870,5380,5380,5380,5380,47
|
|
20241104,141300,61011010,5380,5380,5380,5380,49
|
|
20241104,141200,60747390,5380,5380,5380,5380,48
|
|
20241104,141100,60489150,5380,5380,5380,5380,247
|
|
20241104,141000,59160290,5380,5380,5380,5380,47
|
|
20241104,140900,58907430,5380,5380,5380,5380,47
|
|
20241104,140800,58654570,5380,5380,5380,5380,47
|
|
20241104,140700,58401710,5380,5380,5380,5380,48
|
|
20241104,140600,58143470,5380,5380,5380,5380,47
|
|
20241104,140500,57890610,5380,5380,5380,5380,47
|
|
20241104,140400,57637750,5380,5380,5380,5380,47
|
|
20241104,140300,57384890,5380,5380,5380,5380,0
|
|
20241104,140200,57384890,5380,5380,5380,5380,48
|
|
20241104,140100,57126650,5380,5380,5380,5380,48
|
|
20241104,140000,56868410,5360,5350,5360,5350,489
|
|
20241104,135900,54247470,5350,5350,5350,5350,85
|
|
20241104,135800,53792720,5340,5340,5340,5340,721
|
|
20241104,135700,49942580,5340,5340,5340,5340,47
|
|
20241104,135600,49691600,5340,5340,5340,5340,0
|
|
20241104,135500,49691600,5340,5340,5340,5340,48
|
|
20241104,135400,49435280,5340,5340,5340,5340,47
|
|
20241104,135300,49184300,5340,5340,5340,5340,48
|
|
20241104,135200,48927980,5340,5340,5340,5340,47
|
|
20241104,135100,48677000,5340,5340,5340,5340,47
|
|
20241104,135000,48426020,5340,5340,5340,5340,47
|
|
20241104,134900,48175040,5340,5340,5340,5340,0
|
|
20241104,134800,48175040,5340,5320,5340,5320,143
|
|
20241104,134700,47413320,5360,5360,5360,5360,48
|
|
20241104,134600,47156040,5360,5360,5360,5360,47
|
|
20241104,134500,46904120,5350,5350,5350,5350,47
|
|
20241104,134400,46652670,5330,5320,5330,5320,16
|
|
20241104,134300,46567510,5320,5320,5320,5320,25
|
|
20241104,134200,46434510,5320,5320,5320,5320,49
|
|
20241104,134100,46173830,5320,5320,5320,5320,281
|
|
20241104,134000,44678910,5320,5310,5320,5310,1199
|
|
20241104,133900,38300340,5310,5310,5310,5310,49
|
|
20241104,133800,38040150,5300,5310,5310,5300,41
|
|
20241104,133700,37822610,5310,5310,5310,5310,25
|
|
20241104,133600,37689860,5310,5310,5310,5310,49
|
|
20241104,133500,37429670,5310,5310,5310,5310,224
|
|
20241104,133400,36240230,5310,5310,5310,5310,49
|
|
20241104,133300,35980040,5290,5280,5290,5280,480
|
|
20241104,133200,33441330,5280,5280,5280,5280,25
|
|
20241104,133100,33309330,5280,5260,5280,5260,176
|
|
20241104,133000,32380690,5280,5280,5280,5280,49
|
|
20241104,132900,32121970,5280,5280,5280,5280,24
|
|
20241104,132800,31995250,5280,5280,5280,5280,149
|
|
20241104,132700,31208530,5280,5280,5280,5280,49
|
|
20241104,132600,30949810,5280,5280,5280,5280,25
|
|
20241104,132500,30817810,5280,5280,5280,5280,49
|
|
20241104,132400,30559090,5280,5280,5280,5260,50
|
|
20241104,132300,30295110,5280,5270,5280,5270,81
|
|
20241104,132200,29867780,5270,5270,5270,5270,32
|
|
20241104,132100,29699140,5270,5270,5270,5270,49
|
|
20241104,132000,29440910,5270,5270,5270,5270,25
|
|
20241104,131900,29309160,5270,5260,5270,5260,31
|
|
20241104,131800,29145860,5260,5260,5260,5260,24
|
|
20241104,131700,29019620,5260,5260,5260,5260,49
|
|
20241104,131600,28761880,5260,5260,5260,5260,49
|
|
20241104,131500,28504140,5260,5260,5260,5260,0
|
|
20241104,131400,28504140,5260,5260,5260,5260,100
|
|
20241104,131300,27978140,5260,5260,5260,5260,0
|
|
20241104,131200,27978140,5260,5260,5260,5260,0
|
|
20241104,131100,27978140,5260,5260,5260,5260,0
|
|
20241104,131000,27978140,5260,5260,5260,5260,0
|
|
20241104,130900,27978140,5260,5260,5260,5260,0
|
|
20241104,130800,27978140,5260,5260,5260,5260,0
|
|
20241104,130700,27978140,5260,5260,5260,5260,0
|
|
20241104,130600,27978140,5260,5260,5260,5260,0
|
|
20241104,130500,27978140,5260,5260,5260,5260,0
|
|
20241104,130400,27978140,5260,5260,5260,5260,0
|
|
20241104,130300,27978140,5260,5260,5260,5260,0
|
|
20241104,130200,27978140,5260,5260,5260,5260,50
|
|
20241104,130100,27715140,5260,5260,5260,5260,0
|
|
20241104,130000,27715140,5260,5260,5260,5260,0
|
|
20241104,125900,27715140,5260,5260,5260,5260,0
|
|
20241104,125800,27715140,5260,5260,5260,5260,0
|
|
20241104,125700,27715140,5260,5260,5260,5260,145
|
|
20241104,125600,26952440,5260,5260,5260,5260,0
|
|
20241104,125500,26952440,5260,5260,5260,5260,0
|
|
20241104,125400,26952440,5260,5260,5260,5260,0
|
|
20241104,125300,26952440,5260,5260,5260,5260,185
|
|
20241104,125200,25979340,5260,5260,5260,5260,0
|
|
20241104,125100,25979340,5260,5250,5260,5230,163
|
|
20241104,125000,25123480,5260,5260,5260,5260,11
|
|
20241104,124900,25065620,5260,5260,5260,5260,0
|
|
20241104,124800,25065620,5260,5260,5260,5260,0
|
|
20241104,124700,25065620,5260,5260,5260,5260,0
|
|
20241104,124600,25065620,5260,5260,5260,5260,0
|
|
20241104,124500,25065620,5260,5260,5260,5260,0
|
|
20241104,124400,25065620,5260,5260,5260,5260,0
|
|
20241104,124300,25065620,5260,5260,5260,5260,31
|
|
20241104,124200,24902560,5260,5260,5260,5260,0
|
|
20241104,124100,24902560,5260,5260,5260,5260,0
|
|
20241104,124000,24902560,5260,5260,5260,5260,0
|
|
20241104,123900,24902560,5260,5260,5260,5260,0
|
|
20241104,123800,24902560,5260,5260,5260,5260,0
|
|
20241104,123700,24902560,5260,5260,5260,5260,0
|
|
20241104,123600,24902560,5260,5260,5260,5260,0
|
|
20241104,123500,24902560,5260,5260,5260,5260,0
|
|
20241104,123400,24902560,5260,5260,5260,5260,1
|
|
20241104,123300,24897300,5240,5240,5240,5240,0
|
|
20241104,123200,24897300,5240,5240,5240,5240,0
|
|
20241104,123100,24897300,5240,5240,5240,5240,0
|
|
20241104,123000,24897300,5240,5240,5240,5240,0
|
|
20241104,122900,24897300,5240,5240,5240,5240,0
|
|
20241104,122800,24897300,5240,5240,5240,5240,0
|
|
20241104,122700,24897300,5240,5240,5240,5240,0
|
|
20241104,122600,24897300,5240,5240,5240,5240,0
|
|
20241104,122500,24897300,5240,5240,5240,5240,154
|
|
20241104,122400,24090340,5240,5240,5240,5240,20
|
|
20241104,122300,23985540,5240,5240,5240,5240,74
|
|
20241104,122200,23597780,5240,5240,5240,5240,0
|
|
20241104,122100,23597780,5240,5240,5240,5240,0
|
|
20241104,122000,23597780,5240,5240,5240,5240,0
|
|
20241104,121900,23597780,5240,5240,5240,5240,2
|
|
20241104,121800,23587300,5240,5240,5240,5240,0
|
|
20241104,121700,23587300,5240,5240,5240,5240,0
|
|
20241104,121600,23587300,5240,5240,5240,5240,0
|
|
20241104,121500,23587300,5240,5240,5240,5240,0
|
|
20241104,121400,23587300,5240,5240,5240,5240,0
|
|
20241104,121300,23587300,5240,5240,5240,5240,0
|
|
20241104,121200,23587300,5240,5240,5240,5240,0
|
|
20241104,121100,23587300,5240,5240,5240,5240,0
|
|
20241104,121000,23587300,5240,5240,5240,5240,19
|
|
20241104,120900,23487740,5260,5260,5260,5260,0
|
|
20241104,120800,23487740,5260,5260,5260,5260,2
|
|
20241104,120700,23477220,5260,5260,5260,5260,0
|
|
20241104,120600,23477220,5260,5260,5260,5260,0
|
|
20241104,120500,23477220,5260,5260,5260,5260,0
|
|
20241104,120400,23477220,5260,5260,5260,5260,0
|
|
20241104,120300,23477220,5260,5260,5260,5260,0
|
|
20241104,120200,23477220,5260,5260,5260,5260,0
|
|
20241104,120100,23477220,5260,5260,5260,5260,0
|
|
20241104,120000,23477220,5260,5260,5260,5260,0
|
|
20241104,115900,23477220,5260,5260,5260,5260,0
|
|
20241104,115800,23477220,5260,5260,5260,5260,0
|
|
20241104,115700,23477220,5260,5260,5260,5260,0
|
|
20241104,115600,23477220,5260,5260,5260,5260,0
|
|
20241104,115500,23477220,5260,5260,5260,5260,0
|
|
20241104,115400,23477220,5260,5260,5260,5260,0
|
|
20241104,115300,23477220,5260,5260,5260,5260,0
|
|
20241104,115200,23477220,5260,5260,5260,5260,0
|
|
20241104,115100,23477220,5260,5260,5260,5260,0
|
|
20241104,115000,23477220,5260,5260,5260,5260,0
|
|
20241104,114900,23477220,5260,5260,5260,5260,0
|
|
20241104,114800,23477220,5260,5260,5260,5260,0
|
|
20241104,114700,23477220,5260,5260,5260,5260,0
|
|
20241104,114600,23477220,5260,5260,5260,5260,0
|
|
20241104,114500,23477220,5260,5260,5260,5260,0
|
|
20241104,114400,23477220,5260,5260,5260,5260,19
|
|
20241104,114300,23377280,5260,5250,5260,5250,317
|
|
20241104,114200,21710860,5250,5250,5250,5250,0
|
|
20241104,114100,21710860,5250,5250,5250,5250,0
|
|
20241104,114000,21710860,5250,5250,5250,5250,0
|
|
20241104,113900,21710860,5250,5250,5250,5250,0
|
|
20241104,113800,21710860,5250,5250,5250,5250,0
|
|
20241104,113700,21710860,5250,5250,5250,5250,0
|
|
20241104,113600,21710860,5250,5250,5250,5250,0
|
|
20241104,113500,21710860,5250,5250,5250,5250,0
|
|
20241104,113400,21710860,5250,5250,5250,5250,48
|
|
20241104,113300,21458860,5250,5250,5250,5250,0
|
|
20241104,113200,21458860,5250,5250,5250,5250,0
|
|
20241104,113100,21458860,5250,5250,5250,5250,156
|
|
20241104,113000,20639860,5250,5250,5250,5250,0
|
|
20241104,112900,20639860,5250,5250,5250,5250,1
|
|
20241104,112800,20634610,5230,5230,5230,5230,0
|
|
20241104,112700,20634610,5230,5230,5230,5230,0
|
|
20241104,112600,20634610,5230,5230,5230,5230,0
|
|
20241104,112500,20634610,5230,5230,5230,5230,0
|
|
20241104,112400,20634610,5230,5230,5230,5230,0
|
|
20241104,112300,20634610,5230,5230,5230,5230,0
|
|
20241104,112200,20634610,5230,5230,5230,5230,0
|
|
20241104,112100,20634610,5230,5230,5230,5230,0
|
|
20241104,112000,20634610,5230,5230,5230,5230,0
|
|
20241104,111900,20634610,5230,5230,5230,5230,0
|
|
20241104,111800,20634610,5230,5230,5230,5230,0
|
|
20241104,111700,20634610,5230,5230,5230,5230,0
|
|
20241104,111600,20634610,5230,5230,5230,5230,0
|
|
20241104,111500,20634610,5230,5230,5230,5230,0
|
|
20241104,111400,20634610,5230,5230,5230,5230,0
|
|
20241104,111300,20634610,5230,5230,5230,5230,0
|
|
20241104,111200,20634610,5230,5230,5230,5230,0
|
|
20241104,111100,20634610,5230,5230,5230,5230,0
|
|
20241104,111000,20634610,5230,5230,5230,5230,0
|
|
20241104,110900,20634610,5230,5230,5230,5230,0
|
|
20241104,110800,20634610,5230,5230,5230,5230,0
|
|
20241104,110700,20634610,5230,5230,5230,5230,0
|
|
20241104,110600,20634610,5230,5230,5230,5230,0
|
|
20241104,110500,20634610,5230,5230,5230,5230,0
|
|
20241104,110400,20634610,5230,5230,5230,5230,0
|
|
20241104,110300,20634610,5230,5230,5230,5230,0
|
|
20241104,110200,20634610,5230,5230,5230,5230,0
|
|
20241104,110100,20634610,5230,5230,5230,5230,0
|
|
20241104,110000,20634610,5230,5230,5230,5230,0
|
|
20241104,105900,20634610,5230,5230,5230,5230,0
|
|
20241104,105800,20634610,5230,5230,5230,5230,0
|
|
20241104,105700,20634610,5230,5230,5230,5230,0
|
|
20241104,105600,20634610,5230,5230,5230,5230,0
|
|
20241104,105500,20634610,5230,5230,5230,5230,0
|
|
20241104,105400,20634610,5230,5230,5230,5230,0
|
|
20241104,105300,20634610,5230,5230,5230,5230,0
|
|
20241104,105200,20634610,5230,5230,5230,5230,0
|
|
20241104,105100,20634610,5230,5230,5230,5230,0
|
|
20241104,105000,20634610,5230,5230,5230,5230,0
|
|
20241104,104900,20634610,5230,5230,5230,5230,0
|
|
20241104,104800,20634610,5230,5230,5230,5230,0
|
|
20241104,104700,20634610,5230,5230,5230,5230,0
|
|
20241104,104600,20634610,5230,5230,5230,5230,0
|
|
20241104,104500,20634610,5230,5230,5230,5230,0
|
|
20241104,104400,20634610,5230,5230,5230,5230,0
|
|
20241104,104300,20634610,5230,5230,5230,5230,0
|
|
20241104,104200,20634610,5230,5230,5230,5230,0
|
|
20241104,104100,20634610,5230,5230,5230,5230,10
|
|
20241104,104000,20582310,5230,5230,5230,5230,0
|
|
20241104,103900,20582310,5230,5230,5230,5230,0
|
|
20241104,103800,20582310,5230,5230,5230,5230,0
|
|
20241104,103700,20582310,5230,5230,5230,5230,95
|
|
20241104,103600,20085460,5220,5220,5220,5220,0
|
|
20241104,103500,20085460,5220,5220,5220,5220,0
|
|
20241104,103400,20085460,5220,5220,5220,5220,0
|
|
20241104,103300,20085460,5220,5220,5220,5220,0
|
|
20241104,103200,20085460,5220,5220,5220,5220,0
|
|
20241104,103100,20085460,5220,5220,5220,5220,0
|
|
20241104,103000,20085460,5220,5220,5220,5220,0
|
|
20241104,102900,20085460,5220,5220,5220,5220,0
|
|
20241104,102800,20085460,5220,5220,5220,5220,0
|
|
20241104,102700,20085460,5220,5220,5220,5220,0
|
|
20241104,102600,20085460,5220,5220,5220,5220,0
|
|
20241104,102500,20085460,5220,5220,5220,5220,0
|
|
20241104,102400,20085460,5220,5220,5220,5220,0
|
|
20241104,102300,20085460,5220,5220,5220,5220,0
|
|
20241104,102200,20085460,5220,5220,5220,5220,0
|
|
20241104,102100,20085460,5220,5220,5220,5220,0
|
|
20241104,102000,20085460,5220,5220,5220,5220,0
|
|
20241104,101900,20085460,5220,5220,5220,5220,0
|
|
20241104,101800,20085460,5220,5220,5220,5220,0
|
|
20241104,101700,20085460,5220,5220,5220,5220,0
|
|
20241104,101600,20085460,5220,5220,5220,5220,0
|
|
20241104,101500,20085460,5220,5220,5220,5220,0
|
|
20241104,101400,20085460,5220,5220,5220,5220,0
|
|
20241104,101300,20085460,5220,5220,5220,5220,0
|
|
20241104,101200,20085460,5220,5220,5220,5220,30
|
|
20241104,101100,19928860,5220,5220,5220,5220,50
|
|
20241104,101000,19667860,5260,5260,5260,5260,1
|
|
20241104,100900,19662600,5240,5240,5240,5240,0
|
|
20241104,100800,19662600,5240,5240,5240,5240,0
|
|
20241104,100700,19662600,5240,5240,5240,5240,0
|
|
20241104,100600,19662600,5240,5240,5240,5240,5
|
|
20241104,100500,19636400,5240,5240,5240,5240,0
|
|
20241104,100400,19636400,5240,5240,5240,5240,19
|
|
20241104,100300,19536840,5240,5240,5240,5240,10
|
|
20241104,100200,19484440,5220,5240,5240,5220,46
|
|
20241104,100100,19243980,5260,5260,5260,5260,0
|
|
20241104,100000,19243980,5260,5260,5260,5260,0
|
|
20241104,095900,19243980,5260,5260,5260,5260,0
|
|
20241104,095800,19243980,5260,5260,5260,5260,0
|
|
20241104,095700,19243980,5260,5260,5260,5260,0
|
|
20241104,095600,19243980,5260,5260,5260,5260,0
|
|
20241104,095500,19243980,5260,5260,5260,5260,0
|
|
20241104,095400,19243980,5260,5260,5260,5260,0
|
|
20241104,095300,19243980,5260,5260,5260,5260,0
|
|
20241104,095200,19243980,5260,5260,5260,5260,0
|
|
20241104,095100,19243980,5260,5260,5260,5260,0
|
|
20241104,095000,19243980,5260,5260,5260,5260,3
|
|
20241104,094900,19228200,5260,5260,5260,5260,0
|
|
20241104,094800,19228200,5260,5260,5260,5260,0
|
|
20241104,094700,19228200,5260,5260,5260,5260,0
|
|
20241104,094600,19228200,5260,5260,5260,5260,1
|
|
20241104,094500,19222940,5270,5240,5270,5240,34
|
|
20241104,094400,19044690,5240,5240,5240,5240,31
|
|
20241104,094300,18882250,5240,5240,5240,5240,222
|
|
20241104,094200,17718970,5250,5250,5250,5250,0
|
|
20241104,094100,17718970,5250,5250,5250,5250,907
|
|
20241104,094000,12957220,5250,5250,5250,5250,0
|
|
20241104,093900,12957220,5250,5250,5250,5250,0
|
|
20241104,093800,12957220,5250,5250,5250,5250,0
|
|
20241104,093700,12957220,5250,5250,5250,5250,0
|
|
20241104,093600,12957220,5250,5250,5250,5250,0
|
|
20241104,093500,12957220,5250,5250,5250,5250,224
|
|
20241104,093400,11781220,5260,5260,5260,5260,0
|
|
20241104,093300,11781220,5260,5260,5260,5260,153
|
|
20241104,093200,10976440,5260,5260,5260,5260,250
|
|
20241104,093100,9661440,5250,5250,5250,5250,200
|
|
20241104,093000,8611440,5250,5250,5250,5250,4
|
|
20241104,092900,8590440,5250,5250,5250,5250,0
|
|
20241104,092800,8590440,5250,5250,5250,5250,20
|
|
20241104,092700,8485440,5270,5270,5270,5270,19
|
|
20241104,092600,8385310,5280,5280,5280,5280,0
|
|
20241104,092500,8385310,5280,5280,5280,5280,0
|
|
20241104,092400,8385310,5280,5280,5280,5280,0
|
|
20241104,092300,8385310,5280,5280,5280,5280,0
|
|
20241104,092200,8385310,5280,5280,5280,5280,0
|
|
20241104,092100,8385310,5280,5280,5280,5280,0
|
|
20241104,092000,8385310,5280,5280,5280,5280,0
|
|
20241104,091900,8385310,5280,5280,5280,5280,0
|
|
20241104,091800,8385310,5280,5250,5290,5250,842
|
|
20241104,091700,3953470,5240,5240,5240,5240,463
|
|
20241104,091600,1527350,5240,5240,5240,5240,0
|
|
20241104,091500,1527350,5240,5240,5240,5240,0
|
|
20241104,091400,1527350,5240,5240,5240,5240,39
|
|
20241104,091300,1322990,5240,5240,5240,5240,0
|
|
20241104,091200,1322990,5240,5240,5240,5240,0
|
|
20241104,091100,1322990,5240,5240,5240,5240,0
|
|
20241104,091000,1322990,5240,5240,5240,5240,0
|
|
20241104,090900,1322990,5240,5240,5240,5240,0
|
|
20241104,090800,1322990,5240,5240,5240,5240,0
|
|
20241104,090700,1322990,5240,5240,5240,5240,0
|
|
20241104,090600,1322990,5240,5240,5240,5240,0
|
|
20241104,090500,1322990,5240,5240,5240,5240,0
|
|
20241104,090400,1322990,5240,5240,5240,5240,0
|
|
20241104,090300,1322990,5240,5240,5240,5240,0
|
|
20241104,090200,1322990,5240,5240,5240,5240,0
|
|
20241104,090100,1322990,5240,5240,5240,5240,1
|
|
20241104,090000,1317750,5250,5250,5250,5250,251
|