588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,184500,29382740,5320,5320,5320,5320,12
|
|
20241105,184400,29382740,5320,5320,5320,5320,0
|
|
20241105,184300,29382740,5320,5320,5320,5320,0
|
|
20241105,184200,29382740,5320,5320,5320,5320,0
|
|
20241105,184100,29382740,5320,5320,5320,5320,0
|
|
20241105,184000,29382740,5320,5320,5320,5320,0
|
|
20241105,183900,29382740,5320,5320,5320,5320,0
|
|
20241105,183800,29382740,5320,5320,5320,5320,0
|
|
20241105,183700,29382740,5320,5320,5320,5320,0
|
|
20241105,183600,29382740,5320,5320,5320,5320,0
|
|
20241105,183500,29382740,5320,5320,5320,5320,0
|
|
20241105,183400,29382740,5320,5320,5320,5320,0
|
|
20241105,183300,29382740,5320,5320,5320,5320,0
|
|
20241105,183200,29382740,5320,5320,5320,5320,0
|
|
20241105,183100,29382740,5320,5320,5320,5320,0
|
|
20241105,183000,29382740,5320,5320,5320,5320,0
|
|
20241105,182900,29382740,5320,5320,5320,5320,0
|
|
20241105,182800,29382740,5320,5320,5320,5320,0
|
|
20241105,182700,29382740,5320,5320,5320,5320,0
|
|
20241105,182600,29382740,5320,5320,5320,5320,0
|
|
20241105,182500,29382740,5320,5320,5320,5320,0
|
|
20241105,182400,29382740,5320,5320,5320,5320,0
|
|
20241105,182300,29382740,5320,5320,5320,5320,0
|
|
20241105,182200,29382740,5320,5320,5320,5320,0
|
|
20241105,182100,29382740,5320,5320,5320,5320,0
|
|
20241105,182000,29382740,5320,5320,5320,5320,0
|
|
20241105,181900,29382740,5320,5320,5320,5320,0
|
|
20241105,181800,29382740,5320,5320,5320,5320,0
|
|
20241105,181700,29382740,5320,5320,5320,5320,0
|
|
20241105,181600,29382740,5320,5320,5320,5320,0
|
|
20241105,181500,29382740,5320,5320,5320,5320,12
|
|
20241105,181400,29382740,5320,5320,5320,5320,0
|
|
20241105,181300,29382740,5320,5320,5320,5320,0
|
|
20241105,181200,29382740,5320,5320,5320,5320,0
|
|
20241105,181100,29382740,5320,5320,5320,5320,0
|
|
20241105,181000,29382740,5320,5320,5320,5320,0
|
|
20241105,180900,29382740,5320,5320,5320,5320,0
|
|
20241105,180800,29382740,5320,5320,5320,5320,0
|
|
20241105,180700,29382740,5320,5320,5320,5320,0
|
|
20241105,180600,29382740,5320,5320,5320,5320,0
|
|
20241105,180500,29382740,5320,5320,5320,5320,0
|
|
20241105,180400,29382740,5320,5320,5320,5320,0
|
|
20241105,180300,29382740,5320,5320,5320,5320,0
|
|
20241105,180200,29382740,5320,5320,5320,5320,0
|
|
20241105,180100,29382740,5320,5320,5320,5320,0
|
|
20241105,180000,29382740,5320,5320,5320,5320,0
|
|
20241105,175900,29382740,5320,5320,5320,5320,0
|
|
20241105,175800,29382740,5320,5320,5320,5320,0
|
|
20241105,175700,29382740,5320,5320,5320,5320,0
|
|
20241105,175600,29382740,5320,5320,5320,5320,0
|
|
20241105,175500,29382740,5320,5320,5320,5320,0
|
|
20241105,175400,29382740,5320,5320,5320,5320,0
|
|
20241105,175300,29382740,5320,5320,5320,5320,0
|
|
20241105,175200,29382740,5320,5320,5320,5320,0
|
|
20241105,175100,29382740,5320,5320,5320,5320,0
|
|
20241105,175000,29382740,5320,5320,5320,5320,0
|
|
20241105,174900,29382740,5320,5320,5320,5320,0
|
|
20241105,174800,29382740,5320,5320,5320,5320,0
|
|
20241105,174700,29382740,5320,5320,5320,5320,0
|
|
20241105,174600,29382740,5320,5320,5320,5320,0
|
|
20241105,174500,29382740,5320,5320,5320,5320,12
|
|
20241105,174400,29382740,5320,5320,5320,5320,0
|
|
20241105,174300,29382740,5320,5320,5320,5320,0
|
|
20241105,174200,29382740,5320,5320,5320,5320,0
|
|
20241105,174100,29382740,5320,5320,5320,5320,0
|
|
20241105,174000,29382740,5320,5320,5320,5320,0
|
|
20241105,173900,29382740,5320,5320,5320,5320,0
|
|
20241105,173800,29382740,5320,5320,5320,5320,0
|
|
20241105,173700,29382740,5320,5320,5320,5320,0
|
|
20241105,173600,29382740,5320,5320,5320,5320,0
|
|
20241105,173500,29382740,5320,5320,5320,5320,0
|
|
20241105,173400,29382740,5320,5320,5320,5320,0
|
|
20241105,173300,29382740,5320,5320,5320,5320,0
|
|
20241105,173200,29382740,5320,5320,5320,5320,0
|
|
20241105,173100,29382740,5320,5320,5320,5320,0
|
|
20241105,173000,29382740,5320,5320,5320,5320,0
|
|
20241105,172900,29382740,5320,5320,5320,5320,0
|
|
20241105,172800,29382740,5320,5320,5320,5320,0
|
|
20241105,172700,29382740,5320,5320,5320,5320,0
|
|
20241105,172600,29382740,5320,5320,5320,5320,0
|
|
20241105,172500,29382740,5320,5320,5320,5320,0
|
|
20241105,172400,29382740,5320,5320,5320,5320,0
|
|
20241105,172300,29382740,5320,5320,5320,5320,0
|
|
20241105,172200,29382740,5320,5320,5320,5320,0
|
|
20241105,172100,29382740,5320,5320,5320,5320,0
|
|
20241105,172000,29382740,5320,5320,5320,5320,0
|
|
20241105,171900,29382740,5320,5320,5320,5320,0
|
|
20241105,171800,29382740,5320,5320,5320,5320,0
|
|
20241105,171700,29382740,5320,5320,5320,5320,0
|
|
20241105,171600,29382740,5320,5320,5320,5320,0
|
|
20241105,171500,29382740,5320,5320,5320,5320,12
|
|
20241105,171400,29382740,5320,5320,5320,5320,0
|
|
20241105,171300,29382740,5320,5320,5320,5320,0
|
|
20241105,171200,29382740,5320,5320,5320,5320,0
|
|
20241105,171100,29382740,5320,5320,5320,5320,0
|
|
20241105,171000,29382740,5320,5320,5320,5320,0
|
|
20241105,170900,29382740,5320,5320,5320,5320,0
|
|
20241105,170800,29382740,5320,5320,5320,5320,0
|
|
20241105,170700,29382740,5320,5320,5320,5320,0
|
|
20241105,170600,29382740,5320,5320,5320,5320,0
|
|
20241105,170500,29382740,5320,5320,5320,5320,0
|
|
20241105,170400,29382740,5320,5320,5320,5320,0
|
|
20241105,170300,29382740,5320,5320,5320,5320,0
|
|
20241105,170200,29382740,5320,5320,5320,5320,0
|
|
20241105,170100,29382740,5320,5320,5320,5320,0
|
|
20241105,170000,29382740,5320,5320,5320,5320,0
|
|
20241105,165900,29382740,5320,5320,5320,5320,0
|
|
20241105,165800,29382740,5320,5320,5320,5320,0
|
|
20241105,165700,29382740,5320,5320,5320,5320,0
|
|
20241105,165600,29382740,5320,5320,5320,5320,0
|
|
20241105,165500,29382740,5320,5320,5320,5320,0
|
|
20241105,165400,29382740,5320,5320,5320,5320,0
|
|
20241105,165300,29382740,5320,5320,5320,5320,0
|
|
20241105,165200,29382740,5320,5320,5320,5320,0
|
|
20241105,165100,29382740,5320,5320,5320,5320,0
|
|
20241105,165000,29382740,5320,5320,5320,5320,0
|
|
20241105,164900,29382740,5320,5320,5320,5320,0
|
|
20241105,164800,29382740,5320,5320,5320,5320,0
|
|
20241105,164700,29382740,5320,5320,5320,5320,0
|
|
20241105,164600,29382740,5320,5320,5320,5320,0
|
|
20241105,164500,29382740,5320,5320,5320,5320,12
|
|
20241105,164400,29382740,5320,5320,5320,5320,0
|
|
20241105,164300,29382740,5320,5320,5320,5320,0
|
|
20241105,164200,29382740,5320,5320,5320,5320,0
|
|
20241105,164100,29382740,5320,5320,5320,5320,0
|
|
20241105,164000,29382740,5320,5320,5320,5320,0
|
|
20241105,163900,29382740,5320,5320,5320,5320,0
|
|
20241105,163800,29382740,5320,5320,5320,5320,0
|
|
20241105,163700,29382740,5320,5320,5320,5320,0
|
|
20241105,163600,29382740,5320,5320,5320,5320,0
|
|
20241105,163500,29382740,5320,5320,5320,5320,0
|
|
20241105,163400,29382740,5320,5320,5320,5320,0
|
|
20241105,163300,29382740,5320,5320,5320,5320,0
|
|
20241105,163200,29382740,5320,5320,5320,5320,0
|
|
20241105,163100,29382740,5320,5320,5320,5320,0
|
|
20241105,163000,29382740,5320,5320,5320,5320,0
|
|
20241105,162900,29382740,5320,5320,5320,5320,0
|
|
20241105,162800,29382740,5320,5320,5320,5320,0
|
|
20241105,162700,29382740,5320,5320,5320,5320,0
|
|
20241105,162600,29382740,5320,5320,5320,5320,0
|
|
20241105,162500,29382740,5320,5320,5320,5320,0
|
|
20241105,162400,29382740,5320,5320,5320,5320,0
|
|
20241105,162300,29382740,5320,5320,5320,5320,0
|
|
20241105,162200,29382740,5320,5320,5320,5320,0
|
|
20241105,162100,29382740,5320,5320,5320,5320,0
|
|
20241105,162000,29382740,5320,5320,5320,5320,0
|
|
20241105,161900,29382740,5320,5320,5320,5320,0
|
|
20241105,161800,29382740,5320,5320,5320,5320,0
|
|
20241105,161700,29382740,5320,5320,5320,5320,0
|
|
20241105,161600,29382740,5320,5320,5320,5320,0
|
|
20241105,161500,29382740,5320,5320,5320,5320,12
|
|
20241105,161400,29382740,5320,5320,5320,5320,0
|
|
20241105,161300,29382740,5320,5320,5320,5320,0
|
|
20241105,161200,29382740,5320,5320,5320,5320,0
|
|
20241105,161100,29382740,5320,5320,5320,5320,0
|
|
20241105,161000,29382740,5320,5320,5320,5320,0
|
|
20241105,160900,29382740,5320,5320,5320,5320,0
|
|
20241105,160800,29382740,5320,5320,5320,5320,0
|
|
20241105,160700,29382740,5320,5320,5320,5320,0
|
|
20241105,160600,29382740,5320,5320,5320,5320,0
|
|
20241105,160500,29382740,5320,5320,5320,5320,0
|
|
20241105,160400,29382740,5320,5320,5320,5320,0
|
|
20241105,160300,29382740,5320,5320,5320,5320,0
|
|
20241105,160200,29382740,5320,5320,5320,5320,0
|
|
20241105,160100,29382740,5320,5320,5320,5320,0
|
|
20241105,160000,29382740,5320,5320,5320,5320,0
|
|
20241105,155900,29382740,5320,5320,5320,5320,0
|
|
20241105,155800,29382740,5320,5320,5320,5320,0
|
|
20241105,155700,29382740,5320,5320,5320,5320,0
|
|
20241105,155600,29382740,5320,5320,5320,5320,0
|
|
20241105,155500,29382740,5320,5320,5320,5320,0
|
|
20241105,155400,29382740,5320,5320,5320,5320,0
|
|
20241105,155300,29382740,5320,5320,5320,5320,0
|
|
20241105,155200,29382740,5320,5320,5320,5320,0
|
|
20241105,155100,29382740,5320,5320,5320,5320,0
|
|
20241105,155000,29382740,5320,5320,5320,5320,0
|
|
20241105,154900,29382740,5320,5320,5320,5320,0
|
|
20241105,154800,29382740,5320,5320,5320,5320,0
|
|
20241105,154700,29382740,5320,5320,5320,5320,0
|
|
20241105,154600,29382740,5320,5320,5320,5320,0
|
|
20241105,154500,29382740,5320,5320,5320,5320,12
|
|
20241105,154400,29382740,5320,5320,5320,5320,0
|
|
20241105,154300,29382740,5320,5320,5320,5320,0
|
|
20241105,154200,29382740,5320,5320,5320,5320,0
|
|
20241105,154100,29382740,5320,5320,5320,5320,0
|
|
20241105,154000,29382740,5320,5320,5320,5320,0
|
|
20241105,153900,29382740,5320,5320,5320,5320,0
|
|
20241105,153800,29382740,5320,5320,5320,5320,0
|
|
20241105,153700,29382740,5320,5320,5320,5320,0
|
|
20241105,153600,29382740,5320,5320,5320,5320,0
|
|
20241105,153500,29382740,5320,5320,5320,5320,0
|
|
20241105,153400,29382740,5320,5320,5320,5320,0
|
|
20241105,153300,29382740,5320,5320,5320,5320,0
|
|
20241105,153200,29382740,5320,5320,5320,5320,0
|
|
20241105,153100,29382740,5320,5320,5320,5320,0
|
|
20241105,153000,29382740,5320,5320,5320,5320,12
|
|
20241105,152900,29318900,5320,5320,5320,5320,0
|
|
20241105,152800,29318900,5320,5320,5320,5320,0
|
|
20241105,152700,29318900,5320,5320,5320,5320,0
|
|
20241105,152600,29318900,5320,5320,5320,5320,0
|
|
20241105,152500,29318900,5320,5320,5320,5320,0
|
|
20241105,152400,29318900,5320,5320,5320,5320,0
|
|
20241105,152300,29318900,5320,5320,5320,5320,0
|
|
20241105,152200,29318900,5320,5320,5320,5320,0
|
|
20241105,152100,29318900,5320,5320,5320,5320,0
|
|
20241105,152000,29318900,5320,5320,5320,5320,0
|
|
20241105,151900,29318900,5320,5320,5320,5320,0
|
|
20241105,151800,29318900,5320,5320,5320,5320,3
|
|
20241105,151700,29302940,5280,5280,5280,5280,0
|
|
20241105,151600,29302940,5280,5280,5280,5280,0
|
|
20241105,151500,29302940,5280,5280,5280,5280,3
|
|
20241105,151400,29287100,5280,5280,5280,5280,2
|
|
20241105,151300,29276540,5320,5320,5320,5320,0
|
|
20241105,151200,29276540,5320,5320,5320,5320,0
|
|
20241105,151100,29276540,5320,5320,5320,5320,38
|
|
20241105,151000,29074380,5280,5280,5280,5280,0
|
|
20241105,150900,29074380,5280,5280,5280,5280,0
|
|
20241105,150800,29074380,5280,5280,5280,5280,0
|
|
20241105,150700,29074380,5280,5280,5280,5280,0
|
|
20241105,150600,29074380,5280,5280,5280,5280,0
|
|
20241105,150500,29074380,5280,5280,5280,5280,4
|
|
20241105,150400,29053260,5280,5280,5280,5280,0
|
|
20241105,150300,29053260,5280,5280,5280,5280,0
|
|
20241105,150200,29053260,5280,5280,5280,5280,0
|
|
20241105,150100,29053260,5280,5280,5280,5280,0
|
|
20241105,150000,29053260,5280,5280,5280,5280,0
|
|
20241105,145900,29053260,5280,5280,5280,5280,0
|
|
20241105,145800,29053260,5280,5280,5280,5280,0
|
|
20241105,145700,29053260,5280,5280,5280,5280,0
|
|
20241105,145600,29053260,5280,5280,5280,5280,0
|
|
20241105,145500,29053260,5280,5280,5280,5280,5
|
|
20241105,145400,29026860,5280,5280,5280,5280,0
|
|
20241105,145300,29026860,5280,5280,5280,5280,0
|
|
20241105,145200,29026860,5280,5280,5280,5280,0
|
|
20241105,145100,29026860,5280,5280,5280,5280,0
|
|
20241105,145000,29026860,5280,5280,5280,5280,0
|
|
20241105,144900,29026860,5280,5280,5280,5280,0
|
|
20241105,144800,29026860,5280,5280,5280,5280,0
|
|
20241105,144700,29026860,5280,5280,5280,5280,0
|
|
20241105,144600,29026860,5280,5280,5280,5280,0
|
|
20241105,144500,29026860,5280,5280,5280,5280,0
|
|
20241105,144400,29026860,5280,5280,5280,5280,3
|
|
20241105,144300,29011020,5330,5290,5330,5280,105
|
|
20241105,144200,28452360,5310,5310,5310,5310,0
|
|
20241105,144100,28452360,5310,5310,5310,5310,0
|
|
20241105,144000,28452360,5310,5310,5310,5310,0
|
|
20241105,143900,28452360,5310,5310,5310,5310,0
|
|
20241105,143800,28452360,5310,5310,5310,5310,0
|
|
20241105,143700,28452360,5310,5310,5310,5310,0
|
|
20241105,143600,28452360,5310,5310,5310,5310,0
|
|
20241105,143500,28452360,5310,5310,5310,5310,0
|
|
20241105,143400,28452360,5310,5310,5310,5310,0
|
|
20241105,143300,28452360,5310,5310,5310,5310,18
|
|
20241105,143200,28356780,5310,5310,5310,5310,0
|
|
20241105,143100,28356780,5310,5310,5310,5310,0
|
|
20241105,143000,28356780,5310,5310,5310,5310,2
|
|
20241105,142900,28346160,5290,5290,5290,5290,271
|
|
20241105,142800,26912570,5310,5310,5310,5310,0
|
|
20241105,142700,26912570,5310,5310,5310,5310,5
|
|
20241105,142600,26886020,5290,5290,5290,5290,0
|
|
20241105,142500,26886020,5290,5290,5290,5290,0
|
|
20241105,142400,26886020,5290,5290,5290,5290,3
|
|
20241105,142300,26870150,5290,5290,5290,5290,0
|
|
20241105,142200,26870150,5290,5290,5290,5290,0
|
|
20241105,142100,26870150,5290,5290,5290,5290,0
|
|
20241105,142000,26870150,5290,5290,5290,5290,707
|
|
20241105,141900,23130120,5310,5310,5310,5310,164
|
|
20241105,141800,22259280,5310,5310,5310,5310,10
|
|
20241105,141700,22206180,5310,5310,5310,5310,0
|
|
20241105,141600,22206180,5310,5310,5310,5310,0
|
|
20241105,141500,22206180,5310,5310,5310,5310,16
|
|
20241105,141400,22121220,5340,5340,5340,5340,0
|
|
20241105,141300,22121220,5340,5340,5340,5340,0
|
|
20241105,141200,22121220,5340,5340,5340,5340,0
|
|
20241105,141100,22121220,5340,5340,5340,5340,0
|
|
20241105,141000,22121220,5340,5340,5340,5340,0
|
|
20241105,140900,22121220,5340,5310,5340,5310,107
|
|
20241105,140800,21550110,5310,5310,5310,5310,0
|
|
20241105,140700,21550110,5310,5310,5310,5310,0
|
|
20241105,140600,21550110,5310,5310,5310,5310,0
|
|
20241105,140500,21550110,5310,5310,5310,5310,5
|
|
20241105,140400,21523560,5330,5330,5330,5330,0
|
|
20241105,140300,21523560,5330,5330,5330,5330,0
|
|
20241105,140200,21523560,5330,5330,5330,5330,0
|
|
20241105,140100,21523560,5330,5330,5330,5330,0
|
|
20241105,140000,21523560,5330,5330,5330,5330,0
|
|
20241105,135900,21523560,5330,5330,5330,5330,0
|
|
20241105,135800,21523560,5330,5310,5330,5310,22
|
|
20241105,135700,21406460,5310,5310,5310,5310,0
|
|
20241105,135600,21406460,5310,5310,5310,5310,0
|
|
20241105,135500,21406460,5310,5310,5310,5310,0
|
|
20241105,135400,21406460,5310,5310,5310,5310,0
|
|
20241105,135300,21406460,5310,5310,5310,5310,0
|
|
20241105,135200,21406460,5310,5310,5310,5310,0
|
|
20241105,135100,21406460,5310,5310,5310,5310,1
|
|
20241105,135000,21401150,5330,5330,5330,5330,0
|
|
20241105,134900,21401150,5330,5330,5330,5330,0
|
|
20241105,134800,21401150,5330,5330,5330,5330,0
|
|
20241105,134700,21401150,5330,5330,5330,5330,0
|
|
20241105,134600,21401150,5330,5330,5330,5330,0
|
|
20241105,134500,21401150,5330,5330,5330,5330,0
|
|
20241105,134400,21401150,5330,5330,5330,5330,0
|
|
20241105,134300,21401150,5330,5310,5330,5310,18
|
|
20241105,134200,21305230,5290,5290,5290,5290,0
|
|
20241105,134100,21305230,5290,5290,5290,5290,0
|
|
20241105,134000,21305230,5290,5290,5290,5290,0
|
|
20241105,133900,21305230,5290,5310,5310,5290,100
|
|
20241105,133800,20774290,5320,5320,5320,5320,0
|
|
20241105,133700,20774290,5320,5320,5320,5320,0
|
|
20241105,133600,20774290,5320,5320,5320,5320,0
|
|
20241105,133500,20774290,5320,5320,5320,5320,0
|
|
20241105,133400,20774290,5320,5320,5320,5320,0
|
|
20241105,133300,20774290,5320,5320,5320,5320,0
|
|
20241105,133200,20774290,5320,5320,5320,5320,0
|
|
20241105,133100,20774290,5320,5320,5320,5320,0
|
|
20241105,133000,20774290,5320,5320,5320,5320,55
|
|
20241105,132900,20481690,5320,5320,5320,5320,0
|
|
20241105,132800,20481690,5320,5320,5320,5320,0
|
|
20241105,132700,20481690,5320,5320,5320,5320,0
|
|
20241105,132600,20481690,5320,5320,5320,5320,0
|
|
20241105,132500,20481690,5320,5320,5320,5320,0
|
|
20241105,132400,20481690,5320,5320,5320,5320,0
|
|
20241105,132300,20481690,5320,5320,5320,5320,0
|
|
20241105,132200,20481690,5320,5320,5320,5320,0
|
|
20241105,132100,20481690,5320,5320,5320,5320,0
|
|
20241105,132000,20481690,5320,5320,5320,5320,0
|
|
20241105,131900,20481690,5320,5320,5320,5320,0
|
|
20241105,131800,20481690,5320,5320,5320,5320,9
|
|
20241105,131700,20433810,5320,5320,5320,5320,0
|
|
20241105,131600,20433810,5320,5320,5320,5320,0
|
|
20241105,131500,20433810,5320,5320,5320,5320,0
|
|
20241105,131400,20433810,5320,5320,5320,5320,0
|
|
20241105,131300,20433810,5320,5330,5330,5320,112
|
|
20241105,131200,19837940,5320,5320,5320,5320,0
|
|
20241105,131100,19837940,5320,5320,5320,5320,0
|
|
20241105,131000,19837940,5320,5320,5320,5320,4
|
|
20241105,130900,19816660,5320,5320,5320,5320,0
|
|
20241105,130800,19816660,5320,5320,5320,5320,0
|
|
20241105,130700,19816660,5320,5320,5320,5320,0
|
|
20241105,130600,19816660,5320,5320,5320,5320,0
|
|
20241105,130500,19816660,5320,5320,5320,5320,0
|
|
20241105,130400,19816660,5320,5320,5320,5320,0
|
|
20241105,130300,19816660,5320,5320,5320,5320,0
|
|
20241105,130200,19816660,5320,5320,5320,5320,0
|
|
20241105,130100,19816660,5320,5320,5320,5320,0
|
|
20241105,130000,19816660,5320,5320,5320,5320,5
|
|
20241105,125900,19790060,5320,5320,5320,5320,0
|
|
20241105,125800,19790060,5320,5320,5320,5320,0
|
|
20241105,125700,19790060,5320,5320,5320,5320,0
|
|
20241105,125600,19790060,5320,5320,5320,5320,0
|
|
20241105,125500,19790060,5320,5320,5320,5320,0
|
|
20241105,125400,19790060,5320,5320,5320,5320,0
|
|
20241105,125300,19790060,5320,5320,5320,5320,0
|
|
20241105,125200,19790060,5320,5320,5320,5320,0
|
|
20241105,125100,19790060,5320,5320,5320,5320,0
|
|
20241105,125000,19790060,5320,5320,5320,5320,84
|
|
20241105,124900,19343180,5320,5320,5320,5320,0
|
|
20241105,124800,19343180,5320,5320,5320,5320,0
|
|
20241105,124700,19343180,5320,5320,5320,5320,0
|
|
20241105,124600,19343180,5320,5320,5320,5320,1
|
|
20241105,124500,19337860,5320,5320,5320,5320,10
|
|
20241105,124400,19284660,5300,5300,5300,5300,0
|
|
20241105,124300,19284660,5300,5300,5300,5300,0
|
|
20241105,124200,19284660,5300,5300,5300,5300,0
|
|
20241105,124100,19284660,5300,5300,5300,5300,2
|
|
20241105,124000,19274060,5300,5300,5300,5300,5
|
|
20241105,123900,19247560,5300,5300,5300,5300,0
|
|
20241105,123800,19247560,5300,5300,5300,5300,1
|
|
20241105,123700,19242260,5320,5320,5320,5320,0
|
|
20241105,123600,19242260,5320,5320,5320,5320,0
|
|
20241105,123500,19242260,5320,5320,5320,5320,0
|
|
20241105,123400,19242260,5320,5320,5320,5320,0
|
|
20241105,123300,19242260,5320,5320,5320,5320,0
|
|
20241105,123200,19242260,5320,5320,5320,5320,10
|
|
20241105,123100,19189060,5300,5300,5300,5300,0
|
|
20241105,123000,19189060,5300,5300,5300,5300,3
|
|
20241105,122900,19173160,5300,5300,5300,5300,0
|
|
20241105,122800,19173160,5300,5300,5300,5300,6
|
|
20241105,122700,19141360,5340,5340,5340,5340,0
|
|
20241105,122600,19141360,5340,5340,5340,5340,0
|
|
20241105,122500,19141360,5340,5340,5340,5340,0
|
|
20241105,122400,19141360,5340,5340,5340,5340,0
|
|
20241105,122300,19141360,5340,5340,5340,5340,0
|
|
20241105,122200,19141360,5340,5340,5340,5340,0
|
|
20241105,122100,19141360,5340,5340,5340,5340,0
|
|
20241105,122000,19141360,5340,5340,5340,5340,0
|
|
20241105,121900,19141360,5340,5320,5340,5320,8
|
|
20241105,121800,19098660,5300,5300,5300,5300,0
|
|
20241105,121700,19098660,5300,5300,5300,5300,0
|
|
20241105,121600,19098660,5300,5300,5300,5300,190
|
|
20241105,121500,18091660,5300,5300,5300,5300,0
|
|
20241105,121400,18091660,5300,5300,5300,5300,0
|
|
20241105,121300,18091660,5300,5300,5300,5300,0
|
|
20241105,121200,18091660,5300,5300,5300,5300,0
|
|
20241105,121100,18091660,5300,5300,5300,5300,0
|
|
20241105,121000,18091660,5300,5310,5310,5300,4
|
|
20241105,120900,18070450,5300,5300,5300,5300,0
|
|
20241105,120800,18070450,5300,5300,5300,5300,0
|
|
20241105,120700,18070450,5300,5300,5300,5300,0
|
|
20241105,120600,18070450,5300,5300,5300,5300,0
|
|
20241105,120500,18070450,5300,5300,5300,5300,0
|
|
20241105,120400,18070450,5300,5300,5300,5300,0
|
|
20241105,120300,18070450,5300,5300,5300,5300,0
|
|
20241105,120200,18070450,5300,5300,5300,5300,0
|
|
20241105,120100,18070450,5300,5300,5300,5300,0
|
|
20241105,120000,18070450,5300,5300,5300,5300,4
|
|
20241105,115900,18049250,5300,5300,5300,5300,0
|
|
20241105,115800,18049250,5300,5300,5300,5300,0
|
|
20241105,115700,18049250,5300,5300,5300,5300,0
|
|
20241105,115600,18049250,5300,5300,5300,5300,0
|
|
20241105,115500,18049250,5300,5300,5300,5300,0
|
|
20241105,115400,18049250,5300,5300,5300,5300,0
|
|
20241105,115300,18049250,5300,5300,5300,5300,0
|
|
20241105,115200,18049250,5300,5300,5300,5300,0
|
|
20241105,115100,18049250,5300,5300,5300,5300,0
|
|
20241105,115000,18049250,5300,5300,5300,5300,2
|
|
20241105,114900,18038650,5300,5300,5300,5300,0
|
|
20241105,114800,18038650,5300,5300,5300,5300,1
|
|
20241105,114700,18033350,5340,5310,5340,5310,21
|
|
20241105,114600,17921580,5290,5290,5290,5290,0
|
|
20241105,114500,17921580,5290,5290,5290,5290,0
|
|
20241105,114400,17921580,5290,5290,5290,5290,0
|
|
20241105,114300,17921580,5290,5290,5290,5290,0
|
|
20241105,114200,17921580,5290,5290,5290,5290,4
|
|
20241105,114100,17900420,5290,5290,5290,5290,4
|
|
20241105,114000,17879260,5320,5320,5320,5320,0
|
|
20241105,113900,17879260,5320,5320,5320,5320,0
|
|
20241105,113800,17879260,5320,5310,5320,5310,56
|
|
20241105,113700,17581350,5320,5320,5320,5320,0
|
|
20241105,113600,17581350,5320,5320,5320,5320,0
|
|
20241105,113500,17581350,5320,5320,5320,5320,0
|
|
20241105,113400,17581350,5320,5320,5320,5320,1
|
|
20241105,113300,17576030,5300,5300,5300,5300,0
|
|
20241105,113200,17576030,5300,5310,5310,5300,1000
|
|
20241105,113100,12269110,5300,5300,5300,5300,0
|
|
20241105,113000,12269110,5300,5340,5340,5300,1004
|
|
20241105,112900,6932340,5320,5320,5320,5320,0
|
|
20241105,112800,6932340,5320,5320,5320,5320,0
|
|
20241105,112700,6932340,5320,5320,5320,5320,0
|
|
20241105,112600,6932340,5320,5320,5320,5320,0
|
|
20241105,112500,6932340,5320,5320,5320,5320,60
|
|
20241105,112400,6613140,5320,5320,5320,5320,0
|
|
20241105,112300,6613140,5320,5320,5320,5320,0
|
|
20241105,112200,6613140,5320,5320,5320,5320,0
|
|
20241105,112100,6613140,5320,5320,5320,5320,4
|
|
20241105,112000,6591860,5320,5320,5320,5320,0
|
|
20241105,111900,6591860,5320,5320,5320,5320,0
|
|
20241105,111800,6591860,5320,5320,5320,5320,0
|
|
20241105,111700,6591860,5320,5320,5320,5320,0
|
|
20241105,111600,6591860,5320,5320,5320,5320,0
|
|
20241105,111500,6591860,5320,5320,5320,5320,0
|
|
20241105,111400,6591860,5320,5320,5320,5320,0
|
|
20241105,111300,6591860,5320,5320,5320,5320,0
|
|
20241105,111200,6591860,5320,5320,5320,5320,0
|
|
20241105,111100,6591860,5320,5320,5320,5320,4
|
|
20241105,111000,6570580,5320,5320,5320,5320,0
|
|
20241105,110900,6570580,5320,5320,5320,5320,0
|
|
20241105,110800,6570580,5320,5320,5320,5320,0
|
|
20241105,110700,6570580,5320,5320,5320,5320,0
|
|
20241105,110600,6570580,5320,5320,5320,5320,0
|
|
20241105,110500,6570580,5320,5320,5320,5320,0
|
|
20241105,110400,6570580,5320,5320,5320,5320,0
|
|
20241105,110300,6570580,5320,5320,5320,5320,0
|
|
20241105,110200,6570580,5320,5320,5320,5320,0
|
|
20241105,110100,6570580,5320,5320,5320,5320,4
|
|
20241105,110000,6549300,5320,5320,5320,5320,0
|
|
20241105,105900,6549300,5320,5320,5320,5320,0
|
|
20241105,105800,6549300,5320,5320,5320,5320,0
|
|
20241105,105700,6549300,5320,5320,5320,5320,0
|
|
20241105,105600,6549300,5320,5320,5320,5320,0
|
|
20241105,105500,6549300,5320,5320,5320,5320,0
|
|
20241105,105400,6549300,5320,5320,5320,5320,0
|
|
20241105,105300,6549300,5320,5320,5320,5320,0
|
|
20241105,105200,6549300,5320,5320,5320,5320,0
|
|
20241105,105100,6549300,5320,5320,5320,5320,3
|
|
20241105,105000,6533340,5320,5320,5320,5320,0
|
|
20241105,104900,6533340,5320,5320,5320,5320,4
|
|
20241105,104800,6512060,5350,5350,5350,5350,0
|
|
20241105,104700,6512060,5350,5350,5350,5350,0
|
|
20241105,104600,6512060,5350,5350,5350,5350,0
|
|
20241105,104500,6512060,5350,5350,5350,5350,0
|
|
20241105,104400,6512060,5350,5350,5350,5350,0
|
|
20241105,104300,6512060,5350,5350,5350,5350,0
|
|
20241105,104200,6512060,5350,5350,5350,5350,0
|
|
20241105,104100,6512060,5350,5340,5350,5340,56
|
|
20241105,104000,6212470,5350,5340,5350,5340,74
|
|
20241105,103900,5816580,5320,5320,5320,5320,1
|
|
20241105,103800,5811260,5350,5350,5350,5350,0
|
|
20241105,103700,5811260,5350,5350,5350,5350,0
|
|
20241105,103600,5811260,5350,5350,5350,5350,0
|
|
20241105,103500,5811260,5350,5350,5350,5350,2
|
|
20241105,103400,5800560,5330,5330,5330,5330,0
|
|
20241105,103300,5800560,5330,5350,5350,5330,104
|
|
20241105,103200,5244180,5330,5330,5330,5330,0
|
|
20241105,103100,5244180,5330,5330,5330,5330,6
|
|
20241105,103000,5212200,5320,5320,5320,5320,0
|
|
20241105,102900,5212200,5320,5320,5320,5320,0
|
|
20241105,102800,5212200,5320,5320,5320,5320,0
|
|
20241105,102700,5212200,5320,5320,5320,5320,50
|
|
20241105,102600,4946200,5310,5310,5310,5310,0
|
|
20241105,102500,4946200,5310,5310,5310,5310,0
|
|
20241105,102400,4946200,5310,5310,5310,5310,0
|
|
20241105,102300,4946200,5310,5310,5310,5310,0
|
|
20241105,102200,4946200,5310,5310,5310,5310,0
|
|
20241105,102100,4946200,5310,5310,5310,5310,3
|
|
20241105,102000,4930270,5310,5310,5310,5310,0
|
|
20241105,101900,4930270,5310,5310,5310,5310,4
|
|
20241105,101800,4909030,5330,5330,5330,5330,0
|
|
20241105,101700,4909030,5330,5330,5330,5330,0
|
|
20241105,101600,4909030,5330,5330,5330,5330,0
|
|
20241105,101500,4909030,5330,5330,5330,5330,0
|
|
20241105,101400,4909030,5330,5330,5330,5330,0
|
|
20241105,101300,4909030,5330,5330,5330,5330,0
|
|
20241105,101200,4909030,5330,5330,5330,5330,0
|
|
20241105,101100,4909030,5330,5330,5330,5330,0
|
|
20241105,101000,4909030,5330,5330,5330,5330,0
|
|
20241105,100900,4909030,5330,5330,5330,5330,0
|
|
20241105,100800,4909030,5330,5330,5330,5330,1
|
|
20241105,100700,4903700,5350,5350,5350,5350,31
|
|
20241105,100600,4737850,5330,5330,5330,5330,0
|
|
20241105,100500,4737850,5330,5330,5330,5330,0
|
|
20241105,100400,4737850,5330,5330,5330,5330,0
|
|
20241105,100300,4737850,5330,5330,5330,5330,16
|
|
20241105,100200,4652570,5330,5330,5330,5330,0
|
|
20241105,100100,4652570,5330,5330,5330,5330,0
|
|
20241105,100000,4652570,5330,5330,5330,5330,0
|
|
20241105,095900,4652570,5330,5330,5330,5330,0
|
|
20241105,095800,4652570,5330,5330,5330,5330,0
|
|
20241105,095700,4652570,5330,5330,5330,5330,0
|
|
20241105,095600,4652570,5330,5330,5330,5330,0
|
|
20241105,095500,4652570,5330,5330,5330,5330,0
|
|
20241105,095400,4652570,5330,5330,5330,5330,0
|
|
20241105,095300,4652570,5330,5330,5330,5330,42
|
|
20241105,095200,4428710,5330,5330,5330,5330,0
|
|
20241105,095100,4428710,5330,5330,5330,5330,4
|
|
20241105,095000,4407390,5330,5330,5330,5330,0
|
|
20241105,094900,4407390,5330,5330,5330,5330,0
|
|
20241105,094800,4407390,5330,5320,5330,5320,165
|
|
20241105,094700,3528000,5310,5310,5310,5310,0
|
|
20241105,094600,3528000,5310,5310,5310,5310,0
|
|
20241105,094500,3528000,5310,5310,5310,5310,1
|
|
20241105,094400,3522690,5310,5310,5310,5310,1
|
|
20241105,094300,3517380,5330,5330,5330,5330,0
|
|
20241105,094200,3517380,5330,5330,5330,5330,1
|
|
20241105,094100,3512050,5310,5310,5310,5310,1
|
|
20241105,094000,3506740,5310,5310,5310,5310,0
|
|
20241105,093900,3506740,5310,5310,5310,5310,4
|
|
20241105,093800,3485500,5360,5360,5360,5360,0
|
|
20241105,093700,3485500,5360,5330,5360,5330,72
|
|
20241105,093600,3099610,5360,5360,5360,5360,0
|
|
20241105,093500,3099610,5360,5360,5360,5360,0
|
|
20241105,093400,3099610,5360,5330,5360,5330,34
|
|
20241105,093300,2917400,5300,5300,5300,5300,0
|
|
20241105,093200,2917400,5300,5300,5300,5300,0
|
|
20241105,093100,2917400,5300,5300,5300,5300,2
|
|
20241105,093000,2906800,5300,5300,5300,5300,0
|
|
20241105,092900,2906800,5300,5300,5300,5300,0
|
|
20241105,092800,2906800,5300,5320,5320,5300,220
|
|
20241105,092700,1737890,5360,5340,5360,5340,31
|
|
20241105,092600,1571770,5320,5320,5320,5320,0
|
|
20241105,092500,1571770,5320,5320,5320,5320,0
|
|
20241105,092400,1571770,5320,5320,5320,5320,0
|
|
20241105,092300,1571770,5320,5320,5320,5320,0
|
|
20241105,092200,1571770,5320,5320,5320,5320,0
|
|
20241105,092100,1571770,5320,5320,5320,5320,0
|
|
20241105,092000,1571770,5320,5320,5320,5320,0
|
|
20241105,091900,1571770,5320,5320,5320,5320,0
|
|
20241105,091800,1571770,5320,5320,5320,5320,1
|
|
20241105,091700,1566450,5310,5310,5310,5310,0
|
|
20241105,091600,1566450,5310,5310,5310,5310,0
|
|
20241105,091500,1566450,5310,5310,5310,5310,0
|
|
20241105,091400,1566450,5310,5310,5310,5310,0
|
|
20241105,091300,1566450,5310,5310,5310,5310,0
|
|
20241105,091200,1566450,5310,5310,5310,5310,0
|
|
20241105,091100,1566450,5310,5310,5310,5310,0
|
|
20241105,091000,1566450,5310,5310,5310,5310,0
|
|
20241105,090900,1566450,5310,5310,5310,5310,0
|
|
20241105,090800,1566450,5310,5310,5310,5310,0
|
|
20241105,090700,1566450,5310,5310,5310,5310,0
|
|
20241105,090600,1566450,5310,5310,5310,5310,70
|
|
20241105,090500,1194750,5310,5310,5310,5310,36
|
|
20241105,090400,1003590,5310,5310,5310,5310,144
|
|
20241105,090300,238950,5310,5310,5310,5310,0
|
|
20241105,090200,238950,5310,5310,5310,5310,0
|
|
20241105,090100,238950,5310,5310,5310,5310,23
|
|
20241105,090000,116820,5310,5310,5310,5310,22
|