588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,184500,46824280,5210,5210,5210,5210,404
|
|
20241106,184400,46824280,5210,5210,5210,5210,0
|
|
20241106,184300,46824280,5210,5210,5210,5210,0
|
|
20241106,184200,46824280,5210,5210,5210,5210,0
|
|
20241106,184100,46824280,5210,5210,5210,5210,0
|
|
20241106,184000,46824280,5210,5210,5210,5210,0
|
|
20241106,183900,46824280,5210,5210,5210,5210,0
|
|
20241106,183800,46824280,5210,5210,5210,5210,0
|
|
20241106,183700,46824280,5210,5210,5210,5210,0
|
|
20241106,183600,46824280,5210,5210,5210,5210,0
|
|
20241106,183500,46824280,5210,5210,5210,5210,0
|
|
20241106,183400,46824280,5210,5210,5210,5210,0
|
|
20241106,183300,46824280,5210,5210,5210,5210,0
|
|
20241106,183200,46824280,5210,5210,5210,5210,0
|
|
20241106,183100,46824280,5210,5210,5210,5210,0
|
|
20241106,183000,46824280,5210,5210,5210,5210,0
|
|
20241106,182900,46824280,5210,5210,5210,5210,0
|
|
20241106,182800,46824280,5210,5210,5210,5210,0
|
|
20241106,182700,46824280,5210,5210,5210,5210,0
|
|
20241106,182600,46824280,5210,5210,5210,5210,0
|
|
20241106,182500,46824280,5210,5210,5210,5210,0
|
|
20241106,182400,46824280,5210,5210,5210,5210,0
|
|
20241106,182300,46824280,5210,5210,5210,5210,0
|
|
20241106,182200,46824280,5210,5210,5210,5210,0
|
|
20241106,182100,46824280,5210,5210,5210,5210,0
|
|
20241106,182000,46824280,5210,5210,5210,5210,0
|
|
20241106,181900,46824280,5210,5210,5210,5210,0
|
|
20241106,181800,46824280,5210,5210,5210,5210,0
|
|
20241106,181700,46824280,5210,5210,5210,5210,0
|
|
20241106,181600,46824280,5210,5210,5210,5210,0
|
|
20241106,181500,46824280,5210,5210,5210,5210,404
|
|
20241106,181400,46824280,5210,5210,5210,5210,0
|
|
20241106,181300,46824280,5210,5210,5210,5210,0
|
|
20241106,181200,46824280,5210,5210,5210,5210,0
|
|
20241106,181100,46824280,5210,5210,5210,5210,0
|
|
20241106,181000,46824280,5210,5210,5210,5210,0
|
|
20241106,180900,46824280,5210,5210,5210,5210,0
|
|
20241106,180800,46824280,5210,5210,5210,5210,0
|
|
20241106,180700,46824280,5210,5210,5210,5210,0
|
|
20241106,180600,46824280,5210,5210,5210,5210,0
|
|
20241106,180500,46824280,5210,5210,5210,5210,0
|
|
20241106,180400,46824280,5210,5210,5210,5210,0
|
|
20241106,180300,46824280,5210,5210,5210,5210,0
|
|
20241106,180200,46824280,5210,5210,5210,5210,0
|
|
20241106,180100,46824280,5210,5210,5210,5210,0
|
|
20241106,180000,46824280,5210,5210,5210,5210,0
|
|
20241106,175900,46824280,5210,5210,5210,5210,0
|
|
20241106,175800,46824280,5210,5210,5210,5210,0
|
|
20241106,175700,46824280,5210,5210,5210,5210,0
|
|
20241106,175600,46824280,5210,5210,5210,5210,0
|
|
20241106,175500,46824280,5210,5210,5210,5210,0
|
|
20241106,175400,46824280,5210,5210,5210,5210,0
|
|
20241106,175300,46824280,5210,5210,5210,5210,0
|
|
20241106,175200,46824280,5210,5210,5210,5210,0
|
|
20241106,175100,46824280,5210,5210,5210,5210,0
|
|
20241106,175000,46824280,5210,5210,5210,5210,0
|
|
20241106,174900,46824280,5210,5210,5210,5210,0
|
|
20241106,174800,46824280,5210,5210,5210,5210,0
|
|
20241106,174700,46824280,5210,5210,5210,5210,0
|
|
20241106,174600,46824280,5210,5210,5210,5210,0
|
|
20241106,174500,46824280,5210,5210,5210,5210,404
|
|
20241106,174400,46824280,5210,5210,5210,5210,0
|
|
20241106,174300,46824280,5210,5210,5210,5210,0
|
|
20241106,174200,46824280,5210,5210,5210,5210,0
|
|
20241106,174100,46824280,5210,5210,5210,5210,0
|
|
20241106,174000,46824280,5210,5210,5210,5210,0
|
|
20241106,173900,46824280,5210,5210,5210,5210,0
|
|
20241106,173800,46824280,5210,5210,5210,5210,0
|
|
20241106,173700,46824280,5210,5210,5210,5210,0
|
|
20241106,173600,46824280,5210,5210,5210,5210,0
|
|
20241106,173500,46824280,5210,5210,5210,5210,0
|
|
20241106,173400,46824280,5210,5210,5210,5210,0
|
|
20241106,173300,46824280,5210,5210,5210,5210,0
|
|
20241106,173200,46824280,5210,5210,5210,5210,0
|
|
20241106,173100,46824280,5210,5210,5210,5210,0
|
|
20241106,173000,46824280,5210,5210,5210,5210,0
|
|
20241106,172900,46824280,5210,5210,5210,5210,0
|
|
20241106,172800,46824280,5210,5210,5210,5210,0
|
|
20241106,172700,46824280,5210,5210,5210,5210,0
|
|
20241106,172600,46824280,5210,5210,5210,5210,0
|
|
20241106,172500,46824280,5210,5210,5210,5210,0
|
|
20241106,172400,46824280,5210,5210,5210,5210,0
|
|
20241106,172300,46824280,5210,5210,5210,5210,0
|
|
20241106,172200,46824280,5210,5210,5210,5210,0
|
|
20241106,172100,46824280,5210,5210,5210,5210,0
|
|
20241106,172000,46824280,5210,5210,5210,5210,0
|
|
20241106,171900,46824280,5210,5210,5210,5210,0
|
|
20241106,171800,46824280,5210,5210,5210,5210,0
|
|
20241106,171700,46824280,5210,5210,5210,5210,0
|
|
20241106,171600,46824280,5210,5210,5210,5210,0
|
|
20241106,171500,46824280,5210,5210,5210,5210,404
|
|
20241106,171400,46824280,5210,5210,5210,5210,0
|
|
20241106,171300,46824280,5210,5210,5210,5210,0
|
|
20241106,171200,46824280,5210,5210,5210,5210,0
|
|
20241106,171100,46824280,5210,5210,5210,5210,0
|
|
20241106,171000,46824280,5210,5210,5210,5210,0
|
|
20241106,170900,46824280,5210,5210,5210,5210,0
|
|
20241106,170800,46824280,5210,5210,5210,5210,0
|
|
20241106,170700,46824280,5210,5210,5210,5210,0
|
|
20241106,170600,46824280,5210,5210,5210,5210,0
|
|
20241106,170500,46824280,5210,5210,5210,5210,0
|
|
20241106,170400,46824280,5210,5210,5210,5210,0
|
|
20241106,170300,46824280,5210,5210,5210,5210,0
|
|
20241106,170200,46824280,5210,5210,5210,5210,0
|
|
20241106,170100,46824280,5210,5210,5210,5210,0
|
|
20241106,170000,46824280,5210,5210,5210,5210,0
|
|
20241106,165900,46824280,5210,5210,5210,5210,0
|
|
20241106,165800,46824280,5210,5210,5210,5210,0
|
|
20241106,165700,46824280,5210,5210,5210,5210,0
|
|
20241106,165600,46824280,5210,5210,5210,5210,0
|
|
20241106,165500,46824280,5210,5210,5210,5210,0
|
|
20241106,165400,46824280,5210,5210,5210,5210,0
|
|
20241106,165300,46824280,5210,5210,5210,5210,0
|
|
20241106,165200,46824280,5210,5210,5210,5210,0
|
|
20241106,165100,46824280,5210,5210,5210,5210,0
|
|
20241106,165000,46824280,5210,5210,5210,5210,0
|
|
20241106,164900,46824280,5210,5210,5210,5210,0
|
|
20241106,164800,46824280,5210,5210,5210,5210,0
|
|
20241106,164700,46824280,5210,5210,5210,5210,0
|
|
20241106,164600,46824280,5210,5210,5210,5210,0
|
|
20241106,164500,46824280,5210,5210,5210,5210,404
|
|
20241106,164400,46824280,5210,5210,5210,5210,0
|
|
20241106,164300,46824280,5210,5210,5210,5210,0
|
|
20241106,164200,46824280,5210,5210,5210,5210,0
|
|
20241106,164100,46824280,5210,5210,5210,5210,0
|
|
20241106,164000,46824280,5210,5210,5210,5210,0
|
|
20241106,163900,46824280,5210,5210,5210,5210,0
|
|
20241106,163800,46824280,5210,5210,5210,5210,0
|
|
20241106,163700,46824280,5210,5210,5210,5210,0
|
|
20241106,163600,46824280,5210,5210,5210,5210,0
|
|
20241106,163500,46824280,5210,5210,5210,5210,0
|
|
20241106,163400,46824280,5210,5210,5210,5210,0
|
|
20241106,163300,46824280,5210,5210,5210,5210,0
|
|
20241106,163200,46824280,5210,5210,5210,5210,0
|
|
20241106,163100,46824280,5210,5210,5210,5210,0
|
|
20241106,163000,46824280,5210,5210,5210,5210,0
|
|
20241106,162900,46824280,5210,5210,5210,5210,0
|
|
20241106,162800,46824280,5210,5210,5210,5210,0
|
|
20241106,162700,46824280,5210,5210,5210,5210,0
|
|
20241106,162600,46824280,5210,5210,5210,5210,0
|
|
20241106,162500,46824280,5210,5210,5210,5210,0
|
|
20241106,162400,46824280,5210,5210,5210,5210,0
|
|
20241106,162300,46824280,5210,5210,5210,5210,0
|
|
20241106,162200,46824280,5210,5210,5210,5210,0
|
|
20241106,162100,46824280,5210,5210,5210,5210,0
|
|
20241106,162000,46824280,5210,5210,5210,5210,0
|
|
20241106,161900,46824280,5210,5210,5210,5210,0
|
|
20241106,161800,46824280,5210,5210,5210,5210,0
|
|
20241106,161700,46824280,5210,5210,5210,5210,0
|
|
20241106,161600,46824280,5210,5210,5210,5210,0
|
|
20241106,161500,46824280,5210,5210,5210,5210,404
|
|
20241106,161400,46824280,5210,5210,5210,5210,0
|
|
20241106,161300,46824280,5210,5210,5210,5210,0
|
|
20241106,161200,46824280,5210,5210,5210,5210,0
|
|
20241106,161100,46824280,5210,5210,5210,5210,0
|
|
20241106,161000,46824280,5210,5210,5210,5210,0
|
|
20241106,160900,46824280,5210,5210,5210,5210,0
|
|
20241106,160800,46824280,5210,5210,5210,5210,0
|
|
20241106,160700,46824280,5210,5210,5210,5210,0
|
|
20241106,160600,46824280,5210,5210,5210,5210,0
|
|
20241106,160500,46824280,5210,5210,5210,5210,0
|
|
20241106,160400,46824280,5210,5210,5210,5210,0
|
|
20241106,160300,46824280,5210,5210,5210,5210,0
|
|
20241106,160200,46824280,5210,5210,5210,5210,0
|
|
20241106,160100,46824280,5210,5210,5210,5210,0
|
|
20241106,160000,46824280,5210,5210,5210,5210,0
|
|
20241106,155900,46824280,5210,5210,5210,5210,0
|
|
20241106,155800,46824280,5210,5210,5210,5210,0
|
|
20241106,155700,46824280,5210,5210,5210,5210,0
|
|
20241106,155600,46824280,5210,5210,5210,5210,0
|
|
20241106,155500,46824280,5210,5210,5210,5210,0
|
|
20241106,155400,46824280,5210,5210,5210,5210,0
|
|
20241106,155300,46824280,5210,5210,5210,5210,0
|
|
20241106,155200,46824280,5210,5210,5210,5210,0
|
|
20241106,155100,46824280,5210,5210,5210,5210,0
|
|
20241106,155000,46824280,5210,5210,5210,5210,0
|
|
20241106,154900,46824280,5210,5210,5210,5210,0
|
|
20241106,154800,46824280,5210,5210,5210,5210,0
|
|
20241106,154700,46824280,5210,5210,5210,5210,0
|
|
20241106,154600,46824280,5210,5210,5210,5210,0
|
|
20241106,154500,46824280,5210,5210,5210,5210,404
|
|
20241106,154400,46824280,5210,5210,5210,5210,0
|
|
20241106,154300,46824280,5210,5210,5210,5210,0
|
|
20241106,154200,46824280,5210,5210,5210,5210,0
|
|
20241106,154100,46824280,5210,5210,5210,5210,0
|
|
20241106,154000,46824280,5210,5210,5210,5210,0
|
|
20241106,153900,46824280,5210,5210,5210,5210,0
|
|
20241106,153800,46824280,5210,5210,5210,5210,0
|
|
20241106,153700,46824280,5210,5210,5210,5210,0
|
|
20241106,153600,46824280,5210,5210,5210,5210,0
|
|
20241106,153500,46824280,5210,5210,5210,5210,0
|
|
20241106,153400,46824280,5210,5210,5210,5210,0
|
|
20241106,153300,46824280,5210,5210,5210,5210,0
|
|
20241106,153200,46824280,5210,5210,5210,5210,0
|
|
20241106,153100,46824280,5210,5210,5210,5210,0
|
|
20241106,153000,46824280,5210,5210,5210,5210,404
|
|
20241106,152900,44719440,5270,5270,5270,5270,0
|
|
20241106,152800,44719440,5270,5270,5270,5270,0
|
|
20241106,152700,44719440,5270,5270,5270,5270,0
|
|
20241106,152600,44719440,5270,5270,5270,5270,0
|
|
20241106,152500,44719440,5270,5270,5270,5270,0
|
|
20241106,152400,44719440,5270,5270,5270,5270,0
|
|
20241106,152300,44719440,5270,5270,5270,5270,0
|
|
20241106,152200,44719440,5270,5270,5270,5270,0
|
|
20241106,152100,44719440,5270,5270,5270,5270,0
|
|
20241106,152000,44719440,5270,5270,5270,5270,0
|
|
20241106,151900,44719440,5270,5260,5270,5260,28
|
|
20241106,151800,44571900,5250,5250,5250,5250,24
|
|
20241106,151700,44445900,5240,5240,5240,5240,15
|
|
20241106,151600,44367300,5230,5230,5230,5230,0
|
|
20241106,151500,44367300,5230,5230,5230,5230,0
|
|
20241106,151400,44367300,5230,5230,5230,5230,0
|
|
20241106,151300,44367300,5230,5230,5230,5230,0
|
|
20241106,151200,44367300,5230,5230,5230,5230,0
|
|
20241106,151100,44367300,5230,5230,5230,5230,0
|
|
20241106,151000,44367300,5230,5230,5230,5230,0
|
|
20241106,150900,44367300,5230,5230,5230,5230,0
|
|
20241106,150800,44367300,5230,5230,5230,5230,0
|
|
20241106,150700,44367300,5230,5230,5230,5230,0
|
|
20241106,150600,44367300,5230,5230,5230,5230,0
|
|
20241106,150500,44367300,5230,5230,5230,5230,0
|
|
20241106,150400,44367300,5230,5230,5230,5230,0
|
|
20241106,150300,44367300,5230,5230,5230,5230,9
|
|
20241106,150200,44320230,5230,5230,5230,5230,0
|
|
20241106,150100,44320230,5230,5230,5230,5230,0
|
|
20241106,150000,44320230,5230,5230,5230,5230,0
|
|
20241106,145900,44320230,5230,5230,5230,5230,0
|
|
20241106,145800,44320230,5230,5230,5230,5230,0
|
|
20241106,145700,44320230,5230,5230,5230,5230,0
|
|
20241106,145600,44320230,5230,5230,5230,5230,0
|
|
20241106,145500,44320230,5230,5230,5230,5230,0
|
|
20241106,145400,44320230,5230,5230,5230,5230,0
|
|
20241106,145300,44320230,5230,5230,5230,5230,0
|
|
20241106,145200,44320230,5230,5230,5230,5230,0
|
|
20241106,145100,44320230,5230,5230,5230,5230,0
|
|
20241106,145000,44320230,5230,5230,5230,5230,0
|
|
20241106,144900,44320230,5230,5230,5230,5230,0
|
|
20241106,144800,44320230,5230,5230,5230,5230,0
|
|
20241106,144700,44320230,5230,5230,5230,5230,0
|
|
20241106,144600,44320230,5230,5230,5230,5230,0
|
|
20241106,144500,44320230,5230,5230,5230,5230,0
|
|
20241106,144400,44320230,5230,5230,5230,5230,1
|
|
20241106,144300,44315000,5200,5200,5200,5200,0
|
|
20241106,144200,44315000,5200,5200,5200,5200,2
|
|
20241106,144100,44304600,5250,5250,5250,5250,500
|
|
20241106,144000,41679600,5210,5210,5210,5210,0
|
|
20241106,143900,41679600,5210,5210,5210,5210,0
|
|
20241106,143800,41679600,5210,5210,5210,5210,16
|
|
20241106,143700,41596240,5250,5250,5250,5250,0
|
|
20241106,143600,41596240,5250,5250,5250,5250,0
|
|
20241106,143500,41596240,5250,5250,5250,5250,0
|
|
20241106,143400,41596240,5250,5250,5250,5250,0
|
|
20241106,143300,41596240,5250,5250,5250,5250,0
|
|
20241106,143200,41596240,5250,5250,5250,5250,0
|
|
20241106,143100,41596240,5250,5250,5250,5250,0
|
|
20241106,143000,41596240,5250,5250,5250,5250,0
|
|
20241106,142900,41596240,5250,5250,5250,5250,0
|
|
20241106,142800,41596240,5250,5250,5250,5250,0
|
|
20241106,142700,41596240,5250,5250,5250,5250,0
|
|
20241106,142600,41596240,5250,5250,5250,5250,0
|
|
20241106,142500,41596240,5250,5250,5250,5250,0
|
|
20241106,142400,41596240,5250,5250,5250,5250,0
|
|
20241106,142300,41596240,5250,5250,5250,5250,0
|
|
20241106,142200,41596240,5250,5250,5250,5250,0
|
|
20241106,142100,41596240,5250,5200,5250,5200,288
|
|
20241106,142000,40089000,5170,5170,5170,5170,30
|
|
20241106,141900,39933900,5170,5170,5170,5170,20
|
|
20241106,141800,39830500,5170,5170,5170,5170,0
|
|
20241106,141700,39830500,5170,5170,5170,5170,0
|
|
20241106,141600,39830500,5170,5170,5170,5170,0
|
|
20241106,141500,39830500,5170,5170,5170,5170,0
|
|
20241106,141400,39830500,5170,5170,5170,5170,0
|
|
20241106,141300,39830500,5170,5170,5170,5170,0
|
|
20241106,141200,39830500,5170,5170,5170,5170,0
|
|
20241106,141100,39830500,5170,5170,5170,5170,0
|
|
20241106,141000,39830500,5170,5170,5170,5170,0
|
|
20241106,140900,39830500,5170,5170,5170,5170,0
|
|
20241106,140800,39830500,5170,5170,5170,5170,0
|
|
20241106,140700,39830500,5170,5170,5170,5170,0
|
|
20241106,140600,39830500,5170,5170,5170,5170,2
|
|
20241106,140500,39820160,5170,5170,5170,5170,0
|
|
20241106,140400,39820160,5170,5170,5170,5170,0
|
|
20241106,140300,39820160,5170,5170,5170,5170,0
|
|
20241106,140200,39820160,5170,5170,5170,5170,0
|
|
20241106,140100,39820160,5170,5170,5170,5170,0
|
|
20241106,140000,39820160,5170,5170,5170,5170,0
|
|
20241106,135900,39820160,5170,5170,5170,5170,0
|
|
20241106,135800,39820160,5170,5170,5170,5170,0
|
|
20241106,135700,39820160,5170,5170,5170,5170,0
|
|
20241106,135600,39820160,5170,5170,5170,5170,0
|
|
20241106,135500,39820160,5170,5170,5170,5170,2
|
|
20241106,135400,39809820,5170,5170,5170,5170,0
|
|
20241106,135300,39809820,5170,5170,5170,5170,2
|
|
20241106,135200,39799480,5190,5190,5190,5190,0
|
|
20241106,135100,39799480,5190,5190,5190,5190,2
|
|
20241106,135000,39789100,5190,5190,5190,5190,0
|
|
20241106,134900,39789100,5190,5190,5190,5190,6
|
|
20241106,134800,39757960,5200,5200,5200,5200,0
|
|
20241106,134700,39757960,5200,5200,5200,5200,0
|
|
20241106,134600,39757960,5200,5200,5200,5200,0
|
|
20241106,134500,39757960,5200,5200,5200,5200,0
|
|
20241106,134400,39757960,5200,5200,5200,5200,33
|
|
20241106,134300,39586360,5180,5180,5180,5180,0
|
|
20241106,134200,39586360,5180,5180,5180,5180,0
|
|
20241106,134100,39586360,5180,5180,5180,5180,0
|
|
20241106,134000,39586360,5180,5180,5180,5180,0
|
|
20241106,133900,39586360,5180,5180,5180,5180,0
|
|
20241106,133800,39586360,5180,5180,5180,5180,0
|
|
20241106,133700,39586360,5180,5180,5180,5180,3
|
|
20241106,133600,39570820,5180,5180,5180,5180,1
|
|
20241106,133500,39565640,5190,5190,5190,5190,0
|
|
20241106,133400,39565640,5190,5190,5190,5190,0
|
|
20241106,133300,39565640,5190,5190,5190,5190,0
|
|
20241106,133200,39565640,5190,5190,5190,5190,0
|
|
20241106,133100,39565640,5190,5190,5190,5190,0
|
|
20241106,133000,39565640,5190,5190,5190,5190,0
|
|
20241106,132900,39565640,5190,5190,5190,5190,7
|
|
20241106,132800,39529310,5190,5190,5190,5190,6
|
|
20241106,132700,39498170,5170,5170,5170,5170,0
|
|
20241106,132600,39498170,5170,5170,5170,5170,0
|
|
20241106,132500,39498170,5170,5170,5170,5170,3
|
|
20241106,132400,39482660,5170,5170,5170,5170,0
|
|
20241106,132300,39482660,5170,5170,5170,5170,0
|
|
20241106,132200,39482660,5170,5170,5170,5170,0
|
|
20241106,132100,39482660,5170,5170,5170,5170,400
|
|
20241106,132000,37414660,5170,5170,5170,5170,34
|
|
20241106,131900,37238880,5170,5170,5170,5170,0
|
|
20241106,131800,37238880,5170,5170,5170,5170,0
|
|
20241106,131700,37238880,5170,5170,5170,5170,0
|
|
20241106,131600,37238880,5170,5170,5170,5170,0
|
|
20241106,131500,37238880,5170,5170,5170,5170,3
|
|
20241106,131400,37223370,5170,5170,5170,5170,0
|
|
20241106,131300,37223370,5170,5170,5170,5170,2
|
|
20241106,131200,37213030,5190,5190,5190,5190,0
|
|
20241106,131100,37213030,5190,5190,5190,5190,0
|
|
20241106,131000,37213030,5190,5190,5190,5190,0
|
|
20241106,130900,37213030,5190,5190,5190,5190,0
|
|
20241106,130800,37213030,5190,5190,5190,5190,6
|
|
20241106,130700,37181890,5190,5190,5190,5190,60
|
|
20241106,130600,36870490,5220,5220,5220,5220,0
|
|
20241106,130500,36870490,5220,5210,5220,5210,10
|
|
20241106,130400,36818360,5220,5220,5220,5220,0
|
|
20241106,130300,36818360,5220,5220,5220,5220,0
|
|
20241106,130200,36818360,5220,5220,5220,5220,0
|
|
20241106,130100,36818360,5220,5220,5220,5220,0
|
|
20241106,130000,36818360,5220,5220,5220,5220,0
|
|
20241106,125900,36818360,5220,5220,5220,5220,0
|
|
20241106,125800,36818360,5220,5220,5220,5220,94
|
|
20241106,125700,36327680,5230,5230,5230,5230,247
|
|
20241106,125600,35035870,5230,5230,5230,5230,0
|
|
20241106,125500,35035870,5230,5230,5230,5230,2
|
|
20241106,125400,35025410,5230,5230,5230,5230,0
|
|
20241106,125300,35025410,5230,5230,5230,5230,1
|
|
20241106,125200,35020180,5250,5250,5250,5250,0
|
|
20241106,125100,35020180,5250,5250,5250,5250,0
|
|
20241106,125000,35020180,5250,5250,5250,5250,0
|
|
20241106,124900,35020180,5250,5250,5250,5250,0
|
|
20241106,124800,35020180,5250,5250,5250,5250,0
|
|
20241106,124700,35020180,5250,5250,5250,5250,0
|
|
20241106,124600,35020180,5250,5250,5250,5250,0
|
|
20241106,124500,35020180,5250,5230,5250,5230,42
|
|
20241106,124400,34799740,5230,5230,5230,5230,0
|
|
20241106,124300,34799740,5230,5230,5230,5230,0
|
|
20241106,124200,34799740,5230,5230,5230,5230,0
|
|
20241106,124100,34799740,5230,5230,5230,5230,0
|
|
20241106,124000,34799740,5230,5230,5230,5230,0
|
|
20241106,123900,34799740,5230,5230,5230,5230,0
|
|
20241106,123800,34799740,5230,5230,5230,5230,1
|
|
20241106,123700,34794510,5230,5230,5230,5230,0
|
|
20241106,123600,34794510,5230,5230,5230,5230,0
|
|
20241106,123500,34794510,5230,5230,5230,5230,3
|
|
20241106,123400,34778820,5230,5230,5230,5230,0
|
|
20241106,123300,34778820,5230,5230,5230,5230,0
|
|
20241106,123200,34778820,5230,5230,5230,5230,0
|
|
20241106,123100,34778820,5230,5230,5230,5230,0
|
|
20241106,123000,34778820,5230,5230,5230,5230,59
|
|
20241106,122900,34470250,5250,5250,5250,5250,10
|
|
20241106,122800,34417750,5230,5230,5230,5230,0
|
|
20241106,122700,34417750,5230,5230,5230,5230,0
|
|
20241106,122600,34417750,5230,5230,5230,5230,0
|
|
20241106,122500,34417750,5230,5230,5230,5230,4
|
|
20241106,122400,34396830,5230,5230,5230,5230,0
|
|
20241106,122300,34396830,5230,5230,5230,5230,0
|
|
20241106,122200,34396830,5230,5230,5230,5230,0
|
|
20241106,122100,34396830,5230,5230,5230,5230,0
|
|
20241106,122000,34396830,5230,5230,5230,5230,0
|
|
20241106,121900,34396830,5230,5230,5230,5230,0
|
|
20241106,121800,34396830,5230,5230,5230,5230,0
|
|
20241106,121700,34396830,5230,5230,5230,5230,0
|
|
20241106,121600,34396830,5230,5230,5230,5230,0
|
|
20241106,121500,34396830,5230,5230,5230,5230,40
|
|
20241106,121400,34187630,5230,5230,5230,5230,0
|
|
20241106,121300,34187630,5230,5230,5230,5230,1
|
|
20241106,121200,34182400,5250,5250,5250,5250,0
|
|
20241106,121100,34182400,5250,5250,5250,5250,0
|
|
20241106,121000,34182400,5250,5250,5250,5250,0
|
|
20241106,120900,34182400,5250,5250,5250,5250,0
|
|
20241106,120800,34182400,5250,5250,5250,5250,191
|
|
20241106,120700,33179650,5230,5230,5230,5230,0
|
|
20241106,120600,33179650,5230,5230,5230,5230,0
|
|
20241106,120500,33179650,5230,5220,5230,5220,26
|
|
20241106,120400,33043710,5220,5220,5220,5220,0
|
|
20241106,120300,33043710,5220,5220,5220,5220,0
|
|
20241106,120200,33043710,5220,5220,5220,5220,0
|
|
20241106,120100,33043710,5220,5220,5220,5220,0
|
|
20241106,120000,33043710,5220,5220,5220,5220,0
|
|
20241106,115900,33043710,5220,5220,5220,5220,0
|
|
20241106,115800,33043710,5220,5220,5220,5220,0
|
|
20241106,115700,33043710,5220,5220,5220,5220,0
|
|
20241106,115600,33043710,5220,5220,5220,5220,0
|
|
20241106,115500,33043710,5220,5220,5220,5220,3
|
|
20241106,115400,33028050,5220,5220,5220,5220,0
|
|
20241106,115300,33028050,5220,5220,5220,5220,0
|
|
20241106,115200,33028050,5220,5220,5220,5220,95
|
|
20241106,115100,32532150,5220,5220,5220,5220,0
|
|
20241106,115000,32532150,5220,5220,5220,5220,0
|
|
20241106,114900,32532150,5220,5220,5220,5220,0
|
|
20241106,114800,32532150,5220,5220,5220,5220,0
|
|
20241106,114700,32532150,5220,5220,5220,5220,0
|
|
20241106,114600,32532150,5220,5220,5220,5220,0
|
|
20241106,114500,32532150,5220,5220,5220,5220,3
|
|
20241106,114400,32516490,5220,5220,5220,5220,0
|
|
20241106,114300,32516490,5220,5220,5220,5220,0
|
|
20241106,114200,32516490,5220,5220,5220,5220,0
|
|
20241106,114100,32516490,5220,5220,5220,5220,0
|
|
20241106,114000,32516490,5220,5220,5220,5220,0
|
|
20241106,113900,32516490,5220,5220,5220,5220,0
|
|
20241106,113800,32516490,5220,5220,5220,5220,0
|
|
20241106,113700,32516490,5220,5220,5220,5220,0
|
|
20241106,113600,32516490,5220,5220,5220,5220,0
|
|
20241106,113500,32516490,5220,5220,5220,5220,3
|
|
20241106,113400,32500830,5220,5220,5220,5220,0
|
|
20241106,113300,32500830,5220,5220,5220,5220,0
|
|
20241106,113200,32500830,5220,5220,5220,5220,0
|
|
20241106,113100,32500830,5220,5220,5220,5220,0
|
|
20241106,113000,32500830,5220,5220,5220,5220,0
|
|
20241106,112900,32500830,5220,5220,5220,5220,0
|
|
20241106,112800,32500830,5220,5220,5220,5220,0
|
|
20241106,112700,32500830,5220,5220,5220,5220,0
|
|
20241106,112600,32500830,5220,5220,5220,5220,0
|
|
20241106,112500,32500830,5220,5220,5220,5220,3
|
|
20241106,112400,32485170,5220,5220,5220,5220,0
|
|
20241106,112300,32485170,5220,5220,5220,5220,3
|
|
20241106,112200,32469510,5230,5230,5230,5230,0
|
|
20241106,112100,32469510,5230,5230,5230,5230,0
|
|
20241106,112000,32469510,5230,5230,5230,5230,0
|
|
20241106,111900,32469510,5230,5230,5230,5230,0
|
|
20241106,111800,32469510,5230,5230,5230,5230,0
|
|
20241106,111700,32469510,5230,5230,5230,5230,0
|
|
20241106,111600,32469510,5230,5230,5230,5230,0
|
|
20241106,111500,32469510,5230,5230,5230,5230,0
|
|
20241106,111400,32469510,5230,5230,5230,5230,6
|
|
20241106,111300,32438130,5230,5230,5230,5230,0
|
|
20241106,111200,32438130,5230,5230,5230,5230,0
|
|
20241106,111100,32438130,5230,5230,5230,5230,0
|
|
20241106,111000,32438130,5230,5230,5230,5230,0
|
|
20241106,110900,32438130,5230,5230,5230,5230,0
|
|
20241106,110800,32438130,5230,5230,5230,5230,0
|
|
20241106,110700,32438130,5230,5230,5230,5230,0
|
|
20241106,110600,32438130,5230,5230,5230,5230,21
|
|
20241106,110500,32328300,5230,5230,5230,5230,0
|
|
20241106,110400,32328300,5230,5230,5230,5230,0
|
|
20241106,110300,32328300,5230,5230,5230,5230,0
|
|
20241106,110200,32328300,5230,5230,5230,5230,0
|
|
20241106,110100,32328300,5230,5230,5230,5230,0
|
|
20241106,110000,32328300,5230,5230,5230,5230,0
|
|
20241106,105900,32328300,5230,5230,5230,5230,0
|
|
20241106,105800,32328300,5230,5230,5230,5230,0
|
|
20241106,105700,32328300,5230,5230,5230,5230,0
|
|
20241106,105600,32328300,5230,5230,5230,5230,2
|
|
20241106,105500,32317840,5230,5230,5230,5230,0
|
|
20241106,105400,32317840,5230,5230,5230,5230,1
|
|
20241106,105300,32312610,5250,5250,5250,5250,0
|
|
20241106,105200,32312610,5250,5250,5250,5250,5
|
|
20241106,105100,32286360,5240,5240,5240,5240,0
|
|
20241106,105000,32286360,5240,5240,5240,5240,0
|
|
20241106,104900,32286360,5240,5240,5240,5240,3
|
|
20241106,104800,32270640,5240,5240,5240,5240,0
|
|
20241106,104700,32270640,5240,5240,5240,5240,0
|
|
20241106,104600,32270640,5240,5240,5240,5240,0
|
|
20241106,104500,32270640,5240,5260,5260,5240,990
|
|
20241106,104400,27077790,5250,5250,5250,5250,80
|
|
20241106,104300,26657790,5230,5230,5230,5230,0
|
|
20241106,104200,26657790,5230,5230,5230,5230,0
|
|
20241106,104100,26657790,5230,5230,5230,5230,0
|
|
20241106,104000,26657790,5230,5230,5230,5230,0
|
|
20241106,103900,26657790,5230,5230,5230,5230,0
|
|
20241106,103800,26657790,5230,5230,5230,5230,0
|
|
20241106,103700,26657790,5230,5230,5230,5230,0
|
|
20241106,103600,26657790,5230,5230,5230,5230,4
|
|
20241106,103500,26636870,5230,5230,5230,5230,0
|
|
20241106,103400,26636870,5230,5230,5230,5230,0
|
|
20241106,103300,26636870,5230,5230,5230,5230,0
|
|
20241106,103200,26636870,5230,5230,5230,5230,0
|
|
20241106,103100,26636870,5230,5230,5230,5230,39
|
|
20241106,103000,26432900,5220,5220,5220,5220,0
|
|
20241106,102900,26432900,5220,5220,5220,5220,188
|
|
20241106,102800,25451540,5220,5220,5220,5220,0
|
|
20241106,102700,25451540,5220,5220,5220,5220,0
|
|
20241106,102600,25451540,5220,5220,5220,5220,3
|
|
20241106,102500,25435880,5220,5220,5220,5220,0
|
|
20241106,102400,25435880,5220,5230,5230,5220,4
|
|
20241106,102300,25414990,5230,5230,5230,5230,0
|
|
20241106,102200,25414990,5230,5230,5230,5230,0
|
|
20241106,102100,25414990,5230,5230,5230,5230,1
|
|
20241106,102000,25409760,5230,5230,5230,5230,0
|
|
20241106,101900,25409760,5230,5230,5230,5230,0
|
|
20241106,101800,25409760,5230,5230,5230,5230,0
|
|
20241106,101700,25409760,5230,5230,5230,5230,0
|
|
20241106,101600,25409760,5230,5230,5230,5230,0
|
|
20241106,101500,25409760,5230,5230,5230,5230,759
|
|
20241106,101400,21440190,5230,5240,5240,5230,4
|
|
20241106,101300,21419260,5250,5250,5250,5250,0
|
|
20241106,101200,21419260,5250,5250,5250,5250,0
|
|
20241106,101100,21419260,5250,5250,5250,5250,0
|
|
20241106,101000,21419260,5250,5250,5250,5250,0
|
|
20241106,100900,21419260,5250,5250,5250,5250,677
|
|
20241106,100800,17865010,5260,5260,5260,5260,0
|
|
20241106,100700,17865010,5260,5260,5260,5260,1
|
|
20241106,100600,17859750,5260,5260,5260,5260,400
|
|
20241106,100500,15755750,5270,5270,5270,5270,12
|
|
20241106,100400,15692510,5270,5270,5270,5270,3
|
|
20241106,100300,15676700,5290,5290,5290,5290,0
|
|
20241106,100200,15676700,5290,5290,5290,5290,0
|
|
20241106,100100,15676700,5290,5290,5290,5290,0
|
|
20241106,100000,15676700,5290,5290,5290,5290,0
|
|
20241106,095900,15676700,5290,5290,5290,5290,0
|
|
20241106,095800,15676700,5290,5290,5290,5290,0
|
|
20241106,095700,15676700,5290,5290,5290,5290,0
|
|
20241106,095600,15676700,5290,5290,5290,5290,0
|
|
20241106,095500,15676700,5290,5290,5290,5290,143
|
|
20241106,095400,14920230,5290,5290,5290,5290,1
|
|
20241106,095300,14914940,5290,5290,5290,5290,0
|
|
20241106,095200,14914940,5290,5290,5290,5290,0
|
|
20241106,095100,14914940,5290,5290,5290,5290,203
|
|
20241106,095000,13841070,5290,5290,5290,5290,0
|
|
20241106,094900,13841070,5290,5290,5290,5290,0
|
|
20241106,094800,13841070,5290,5290,5290,5290,0
|
|
20241106,094700,13841070,5290,5290,5290,5290,38
|
|
20241106,094600,13640050,5290,5290,5290,5290,0
|
|
20241106,094500,13640050,5290,5290,5290,5290,0
|
|
20241106,094400,13640050,5290,5290,5290,5290,0
|
|
20241106,094300,13640050,5290,5290,5290,5290,0
|
|
20241106,094200,13640050,5290,5290,5290,5290,0
|
|
20241106,094100,13640050,5290,5290,5290,5290,1
|
|
20241106,094000,13634760,5280,5280,5280,5280,0
|
|
20241106,093900,13634760,5280,5280,5280,5280,0
|
|
20241106,093800,13634760,5280,5280,5280,5280,0
|
|
20241106,093700,13634760,5280,5280,5280,5280,0
|
|
20241106,093600,13634760,5280,5280,5280,5280,3
|
|
20241106,093500,13618920,5280,5280,5280,5280,0
|
|
20241106,093400,13618920,5280,5280,5290,5280,7
|
|
20241106,093300,13581930,5280,5280,5280,5280,19
|
|
20241106,093200,13481610,5290,5290,5290,5290,0
|
|
20241106,093100,13481610,5290,5290,5290,5290,0
|
|
20241106,093000,13481610,5290,5290,5290,5290,0
|
|
20241106,092900,13481610,5290,5290,5290,5290,0
|
|
20241106,092800,13481610,5290,5290,5290,5290,0
|
|
20241106,092700,13481610,5290,5290,5290,5290,0
|
|
20241106,092600,13481610,5290,5290,5290,5290,0
|
|
20241106,092500,13481610,5290,5290,5290,5290,9
|
|
20241106,092400,13434000,5290,5280,5290,5280,17
|
|
20241106,092300,13344090,5250,5250,5250,5250,0
|
|
20241106,092200,13344090,5250,5250,5250,5250,0
|
|
20241106,092100,13344090,5250,5260,5260,5250,200
|
|
20241106,092000,12293990,5250,5250,5250,5250,0
|
|
20241106,091900,12293990,5250,5250,5250,5250,0
|
|
20241106,091800,12293990,5250,5300,5300,5250,1649
|
|
20241106,091700,3585210,5300,5300,5300,5300,0
|
|
20241106,091600,3585210,5300,5300,5300,5300,1
|
|
20241106,091500,3579910,5300,5300,5300,5300,0
|
|
20241106,091400,3579910,5300,5300,5300,5300,0
|
|
20241106,091300,3579910,5300,5310,5310,5300,329
|
|
20241106,091200,1836120,5300,5300,5300,5300,0
|
|
20241106,091100,1836120,5300,5300,5300,5300,0
|
|
20241106,091000,1836120,5300,5300,5300,5300,0
|
|
20241106,090900,1836120,5300,5300,5300,5300,4
|
|
20241106,090800,1814920,5300,5300,5300,5300,10
|
|
20241106,090700,1761920,5350,5340,5350,5340,203
|
|
20241106,090600,676860,5350,5350,5350,5350,0
|
|
20241106,090500,676860,5350,5350,5350,5350,1
|
|
20241106,090400,671510,5350,5350,5350,5350,1
|
|
20241106,090300,666160,5350,5350,5350,5350,1
|
|
20241106,090200,660810,5350,5350,5350,5350,1
|
|
20241106,090100,655460,5350,5350,5350,5350,0
|
|
20241106,090000,655460,5350,5270,5350,5270,86
|