588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,184500,72762690,4885,4885,4885,4885,167
|
|
20241112,184400,72762690,4885,4885,4885,4885,0
|
|
20241112,184300,72762690,4885,4885,4885,4885,0
|
|
20241112,184200,72762690,4885,4885,4885,4885,0
|
|
20241112,184100,72762690,4885,4885,4885,4885,0
|
|
20241112,184000,72762690,4885,4885,4885,4885,0
|
|
20241112,183900,72762690,4885,4885,4885,4885,0
|
|
20241112,183800,72762690,4885,4885,4885,4885,0
|
|
20241112,183700,72762690,4885,4885,4885,4885,0
|
|
20241112,183600,72762690,4885,4885,4885,4885,0
|
|
20241112,183500,72762690,4885,4885,4885,4885,0
|
|
20241112,183400,72762690,4885,4885,4885,4885,0
|
|
20241112,183300,72762690,4885,4885,4885,4885,0
|
|
20241112,183200,72762690,4885,4885,4885,4885,0
|
|
20241112,183100,72762690,4885,4885,4885,4885,0
|
|
20241112,183000,72762690,4885,4885,4885,4885,0
|
|
20241112,182900,72762690,4885,4885,4885,4885,0
|
|
20241112,182800,72762690,4885,4885,4885,4885,0
|
|
20241112,182700,72762690,4885,4885,4885,4885,0
|
|
20241112,182600,72762690,4885,4885,4885,4885,0
|
|
20241112,182500,72762690,4885,4885,4885,4885,0
|
|
20241112,182400,72762690,4885,4885,4885,4885,0
|
|
20241112,182300,72762690,4885,4885,4885,4885,0
|
|
20241112,182200,72762690,4885,4885,4885,4885,0
|
|
20241112,182100,72762690,4885,4885,4885,4885,0
|
|
20241112,182000,72762690,4885,4885,4885,4885,0
|
|
20241112,181900,72762690,4885,4885,4885,4885,0
|
|
20241112,181800,72762690,4885,4885,4885,4885,0
|
|
20241112,181700,72762690,4885,4885,4885,4885,0
|
|
20241112,181600,72762690,4885,4885,4885,4885,0
|
|
20241112,181500,72762690,4885,4885,4885,4885,167
|
|
20241112,181400,72762690,4885,4885,4885,4885,0
|
|
20241112,181300,72762690,4885,4885,4885,4885,0
|
|
20241112,181200,72762690,4885,4885,4885,4885,0
|
|
20241112,181100,72762690,4885,4885,4885,4885,0
|
|
20241112,181000,72762690,4885,4885,4885,4885,0
|
|
20241112,180900,72762690,4885,4885,4885,4885,0
|
|
20241112,180800,72762690,4885,4885,4885,4885,0
|
|
20241112,180700,72762690,4885,4885,4885,4885,0
|
|
20241112,180600,72762690,4885,4885,4885,4885,0
|
|
20241112,180500,72762690,4885,4885,4885,4885,0
|
|
20241112,180400,72762690,4885,4885,4885,4885,0
|
|
20241112,180300,72762690,4885,4885,4885,4885,0
|
|
20241112,180200,72762690,4885,4885,4885,4885,0
|
|
20241112,180100,72762690,4885,4885,4885,4885,0
|
|
20241112,180000,72762690,4885,4885,4885,4885,0
|
|
20241112,175900,72762690,4885,4885,4885,4885,0
|
|
20241112,175800,72762690,4885,4885,4885,4885,0
|
|
20241112,175700,72762690,4885,4885,4885,4885,0
|
|
20241112,175600,72762690,4885,4885,4885,4885,0
|
|
20241112,175500,72762690,4885,4885,4885,4885,0
|
|
20241112,175400,72762690,4885,4885,4885,4885,0
|
|
20241112,175300,72762690,4885,4885,4885,4885,0
|
|
20241112,175200,72762690,4885,4885,4885,4885,0
|
|
20241112,175100,72762690,4885,4885,4885,4885,0
|
|
20241112,175000,72762690,4885,4885,4885,4885,0
|
|
20241112,174900,72762690,4885,4885,4885,4885,0
|
|
20241112,174800,72762690,4885,4885,4885,4885,0
|
|
20241112,174700,72762690,4885,4885,4885,4885,0
|
|
20241112,174600,72762690,4885,4885,4885,4885,0
|
|
20241112,174500,72762690,4885,4885,4885,4885,167
|
|
20241112,174400,72762690,4885,4885,4885,4885,0
|
|
20241112,174300,72762690,4885,4885,4885,4885,0
|
|
20241112,174200,72762690,4885,4885,4885,4885,0
|
|
20241112,174100,72762690,4885,4885,4885,4885,0
|
|
20241112,174000,72762690,4885,4885,4885,4885,0
|
|
20241112,173900,72762690,4885,4885,4885,4885,0
|
|
20241112,173800,72762690,4885,4885,4885,4885,0
|
|
20241112,173700,72762690,4885,4885,4885,4885,0
|
|
20241112,173600,72762690,4885,4885,4885,4885,0
|
|
20241112,173500,72762690,4885,4885,4885,4885,0
|
|
20241112,173400,72762690,4885,4885,4885,4885,0
|
|
20241112,173300,72762690,4885,4885,4885,4885,0
|
|
20241112,173200,72762690,4885,4885,4885,4885,0
|
|
20241112,173100,72762690,4885,4885,4885,4885,0
|
|
20241112,173000,72762690,4885,4885,4885,4885,0
|
|
20241112,172900,72762690,4885,4885,4885,4885,0
|
|
20241112,172800,72762690,4885,4885,4885,4885,0
|
|
20241112,172700,72762690,4885,4885,4885,4885,0
|
|
20241112,172600,72762690,4885,4885,4885,4885,0
|
|
20241112,172500,72762690,4885,4885,4885,4885,0
|
|
20241112,172400,72762690,4885,4885,4885,4885,0
|
|
20241112,172300,72762690,4885,4885,4885,4885,0
|
|
20241112,172200,72762690,4885,4885,4885,4885,0
|
|
20241112,172100,72762690,4885,4885,4885,4885,0
|
|
20241112,172000,72762690,4885,4885,4885,4885,0
|
|
20241112,171900,72762690,4885,4885,4885,4885,0
|
|
20241112,171800,72762690,4885,4885,4885,4885,0
|
|
20241112,171700,72762690,4885,4885,4885,4885,0
|
|
20241112,171600,72762690,4885,4885,4885,4885,0
|
|
20241112,171500,72762690,4885,4885,4885,4885,167
|
|
20241112,171400,72762690,4885,4885,4885,4885,0
|
|
20241112,171300,72762690,4885,4885,4885,4885,0
|
|
20241112,171200,72762690,4885,4885,4885,4885,0
|
|
20241112,171100,72762690,4885,4885,4885,4885,0
|
|
20241112,171000,72762690,4885,4885,4885,4885,0
|
|
20241112,170900,72762690,4885,4885,4885,4885,0
|
|
20241112,170800,72762690,4885,4885,4885,4885,0
|
|
20241112,170700,72762690,4885,4885,4885,4885,0
|
|
20241112,170600,72762690,4885,4885,4885,4885,0
|
|
20241112,170500,72762690,4885,4885,4885,4885,0
|
|
20241112,170400,72762690,4885,4885,4885,4885,0
|
|
20241112,170300,72762690,4885,4885,4885,4885,0
|
|
20241112,170200,72762690,4885,4885,4885,4885,0
|
|
20241112,170100,72762690,4885,4885,4885,4885,0
|
|
20241112,170000,72762690,4885,4885,4885,4885,0
|
|
20241112,165900,72762690,4885,4885,4885,4885,0
|
|
20241112,165800,72762690,4885,4885,4885,4885,0
|
|
20241112,165700,72762690,4885,4885,4885,4885,0
|
|
20241112,165600,72762690,4885,4885,4885,4885,0
|
|
20241112,165500,72762690,4885,4885,4885,4885,0
|
|
20241112,165400,72762690,4885,4885,4885,4885,0
|
|
20241112,165300,72762690,4885,4885,4885,4885,0
|
|
20241112,165200,72762690,4885,4885,4885,4885,0
|
|
20241112,165100,72762690,4885,4885,4885,4885,0
|
|
20241112,165000,72762690,4885,4885,4885,4885,0
|
|
20241112,164900,72762690,4885,4885,4885,4885,0
|
|
20241112,164800,72762690,4885,4885,4885,4885,0
|
|
20241112,164700,72762690,4885,4885,4885,4885,0
|
|
20241112,164600,72762690,4885,4885,4885,4885,0
|
|
20241112,164500,72762690,4885,4885,4885,4885,167
|
|
20241112,164400,72762690,4885,4885,4885,4885,0
|
|
20241112,164300,72762690,4885,4885,4885,4885,0
|
|
20241112,164200,72762690,4885,4885,4885,4885,0
|
|
20241112,164100,72762690,4885,4885,4885,4885,0
|
|
20241112,164000,72762690,4885,4885,4885,4885,0
|
|
20241112,163900,72762690,4885,4885,4885,4885,0
|
|
20241112,163800,72762690,4885,4885,4885,4885,0
|
|
20241112,163700,72762690,4885,4885,4885,4885,0
|
|
20241112,163600,72762690,4885,4885,4885,4885,0
|
|
20241112,163500,72762690,4885,4885,4885,4885,0
|
|
20241112,163400,72762690,4885,4885,4885,4885,0
|
|
20241112,163300,72762690,4885,4885,4885,4885,0
|
|
20241112,163200,72762690,4885,4885,4885,4885,0
|
|
20241112,163100,72762690,4885,4885,4885,4885,0
|
|
20241112,163000,72762690,4885,4885,4885,4885,0
|
|
20241112,162900,72762690,4885,4885,4885,4885,0
|
|
20241112,162800,72762690,4885,4885,4885,4885,0
|
|
20241112,162700,72762690,4885,4885,4885,4885,0
|
|
20241112,162600,72762690,4885,4885,4885,4885,0
|
|
20241112,162500,72762690,4885,4885,4885,4885,0
|
|
20241112,162400,72762690,4885,4885,4885,4885,0
|
|
20241112,162300,72762690,4885,4885,4885,4885,0
|
|
20241112,162200,72762690,4885,4885,4885,4885,0
|
|
20241112,162100,72762690,4885,4885,4885,4885,0
|
|
20241112,162000,72762690,4885,4885,4885,4885,0
|
|
20241112,161900,72762690,4885,4885,4885,4885,0
|
|
20241112,161800,72762690,4885,4885,4885,4885,0
|
|
20241112,161700,72762690,4885,4885,4885,4885,0
|
|
20241112,161600,72762690,4885,4885,4885,4885,0
|
|
20241112,161500,72762690,4885,4885,4885,4885,167
|
|
20241112,161400,72762690,4885,4885,4885,4885,0
|
|
20241112,161300,72762690,4885,4885,4885,4885,0
|
|
20241112,161200,72762690,4885,4885,4885,4885,0
|
|
20241112,161100,72762690,4885,4885,4885,4885,0
|
|
20241112,161000,72762690,4885,4885,4885,4885,0
|
|
20241112,160900,72762690,4885,4885,4885,4885,0
|
|
20241112,160800,72762690,4885,4885,4885,4885,0
|
|
20241112,160700,72762690,4885,4885,4885,4885,0
|
|
20241112,160600,72762690,4885,4885,4885,4885,0
|
|
20241112,160500,72762690,4885,4885,4885,4885,0
|
|
20241112,160400,72762690,4885,4885,4885,4885,0
|
|
20241112,160300,72762690,4885,4885,4885,4885,0
|
|
20241112,160200,72762690,4885,4885,4885,4885,0
|
|
20241112,160100,72762690,4885,4885,4885,4885,0
|
|
20241112,160000,72762690,4885,4885,4885,4885,0
|
|
20241112,155900,72762690,4885,4885,4885,4885,0
|
|
20241112,155800,72762690,4885,4885,4885,4885,0
|
|
20241112,155700,72762690,4885,4885,4885,4885,0
|
|
20241112,155600,72762690,4885,4885,4885,4885,0
|
|
20241112,155500,72762690,4885,4885,4885,4885,0
|
|
20241112,155400,72762690,4885,4885,4885,4885,0
|
|
20241112,155300,72762690,4885,4885,4885,4885,0
|
|
20241112,155200,72762690,4885,4885,4885,4885,0
|
|
20241112,155100,72762690,4885,4885,4885,4885,0
|
|
20241112,155000,72762690,4885,4885,4885,4885,0
|
|
20241112,154900,72762690,4885,4885,4885,4885,0
|
|
20241112,154800,72762690,4885,4885,4885,4885,0
|
|
20241112,154700,72762690,4885,4885,4885,4885,0
|
|
20241112,154600,72762690,4885,4885,4885,4885,0
|
|
20241112,154500,72762690,4885,4885,4885,4885,167
|
|
20241112,154400,72762690,4885,4885,4885,4885,0
|
|
20241112,154300,72762690,4885,4885,4885,4885,0
|
|
20241112,154200,72762690,4885,4885,4885,4885,0
|
|
20241112,154100,72762690,4885,4885,4885,4885,0
|
|
20241112,154000,72762690,4885,4885,4885,4885,0
|
|
20241112,153900,72762690,4885,4885,4885,4885,0
|
|
20241112,153800,72762690,4885,4885,4885,4885,0
|
|
20241112,153700,72762690,4885,4885,4885,4885,0
|
|
20241112,153600,72762690,4885,4885,4885,4885,0
|
|
20241112,153500,72762690,4885,4885,4885,4885,0
|
|
20241112,153400,72762690,4885,4885,4885,4885,0
|
|
20241112,153300,72762690,4885,4885,4885,4885,0
|
|
20241112,153200,72762690,4885,4885,4885,4885,0
|
|
20241112,153100,72762690,4885,4885,4885,4885,0
|
|
20241112,153000,72762690,4885,4885,4885,4885,167
|
|
20241112,152900,71946895,4865,4865,4865,4865,0
|
|
20241112,152800,71946895,4865,4865,4865,4865,0
|
|
20241112,152700,71946895,4865,4865,4865,4865,0
|
|
20241112,152600,71946895,4865,4865,4865,4865,0
|
|
20241112,152500,71946895,4865,4865,4865,4865,0
|
|
20241112,152400,71946895,4865,4865,4865,4865,0
|
|
20241112,152300,71946895,4865,4865,4865,4865,0
|
|
20241112,152200,71946895,4865,4865,4865,4865,0
|
|
20241112,152100,71946895,4865,4865,4865,4865,0
|
|
20241112,152000,71946895,4865,4865,4865,4865,0
|
|
20241112,151900,71946895,4865,4870,4870,4865,7
|
|
20241112,151800,71912835,4875,4875,4875,4875,92
|
|
20241112,151700,71464335,4875,4875,4875,4875,0
|
|
20241112,151600,71464335,4875,4875,4875,4875,8
|
|
20241112,151500,71425335,4880,4880,4880,4880,0
|
|
20241112,151400,71425335,4880,4880,4880,4880,7
|
|
20241112,151300,71391175,4880,4880,4880,4880,12
|
|
20241112,151200,71332615,4880,4880,4880,4880,0
|
|
20241112,151100,71332615,4880,4880,4880,4880,0
|
|
20241112,151000,71332615,4880,4880,4880,4880,0
|
|
20241112,150900,71332615,4880,4880,4880,4880,0
|
|
20241112,150800,71332615,4880,4880,4880,4880,0
|
|
20241112,150700,71332615,4880,4880,4880,4880,0
|
|
20241112,150600,71332615,4880,4880,4880,4880,0
|
|
20241112,150500,71332615,4880,4880,4880,4880,0
|
|
20241112,150400,71332615,4880,4880,4880,4880,0
|
|
20241112,150300,71332615,4880,4880,4880,4880,0
|
|
20241112,150200,71332615,4880,4880,4880,4880,0
|
|
20241112,150100,71332615,4880,4880,4880,4880,0
|
|
20241112,150000,71332615,4880,4880,4880,4880,0
|
|
20241112,145900,71332615,4880,4880,4880,4880,0
|
|
20241112,145800,71332615,4880,4880,4880,4880,20
|
|
20241112,145700,71235015,4880,4880,4880,4880,0
|
|
20241112,145600,71235015,4880,4880,4880,4880,1
|
|
20241112,145500,71230135,4880,4880,4880,4880,12
|
|
20241112,145400,71171575,4885,4885,4885,4885,0
|
|
20241112,145300,71171575,4885,4885,4885,4885,0
|
|
20241112,145200,71171575,4885,4885,4885,4885,0
|
|
20241112,145100,71171575,4885,4885,4885,4885,0
|
|
20241112,145000,71171575,4885,4885,4885,4885,25
|
|
20241112,144900,71049450,4885,4885,4885,4885,0
|
|
20241112,144800,71049450,4885,4885,4885,4885,0
|
|
20241112,144700,71049450,4885,4885,4885,4885,0
|
|
20241112,144600,71049450,4885,4885,4885,4885,11
|
|
20241112,144500,70995715,4885,4885,4885,4885,0
|
|
20241112,144400,70995715,4885,4885,4885,4885,0
|
|
20241112,144300,70995715,4885,4885,4885,4885,0
|
|
20241112,144200,70995715,4885,4885,4885,4885,10
|
|
20241112,144100,70946865,4880,4880,4880,4880,0
|
|
20241112,144000,70946865,4880,4880,4880,4880,0
|
|
20241112,143900,70946865,4880,4880,4880,4880,17
|
|
20241112,143800,70863905,4880,4880,4880,4880,0
|
|
20241112,143700,70863905,4880,4880,4880,4880,0
|
|
20241112,143600,70863905,4880,4880,4880,4880,0
|
|
20241112,143500,70863905,4880,4880,4880,4880,0
|
|
20241112,143400,70863905,4880,4880,4880,4880,0
|
|
20241112,143300,70863905,4880,4880,4880,4880,0
|
|
20241112,143200,70863905,4880,4880,4880,4880,10
|
|
20241112,143100,70815105,4870,4870,4870,4870,0
|
|
20241112,143000,70815105,4870,4870,4870,4870,0
|
|
20241112,142900,70815105,4870,4870,4870,4870,0
|
|
20241112,142800,70815105,4870,4870,4870,4870,0
|
|
20241112,142700,70815105,4870,4870,4870,4870,0
|
|
20241112,142600,70815105,4870,4870,4870,4870,0
|
|
20241112,142500,70815105,4870,4870,4870,4870,0
|
|
20241112,142400,70815105,4870,4870,4870,4870,0
|
|
20241112,142300,70815105,4870,4870,4870,4870,0
|
|
20241112,142200,70815105,4870,4870,4870,4870,9
|
|
20241112,142100,70771275,4870,4870,4870,4870,0
|
|
20241112,142000,70771275,4870,4865,4870,4865,765
|
|
20241112,141900,67047550,4860,4860,4860,4860,0
|
|
20241112,141800,67047550,4860,4860,4860,4860,0
|
|
20241112,141700,67047550,4860,4860,4860,4860,0
|
|
20241112,141600,67047550,4860,4860,4860,4860,0
|
|
20241112,141500,67047550,4860,4860,4860,4860,0
|
|
20241112,141400,67047550,4860,4860,4860,4860,0
|
|
20241112,141300,67047550,4860,4860,4860,4860,0
|
|
20241112,141200,67047550,4860,4860,4860,4860,9
|
|
20241112,141100,67003810,4860,4860,4860,4860,74
|
|
20241112,141000,66644170,4860,4860,4860,4860,0
|
|
20241112,140900,66644170,4860,4860,4860,4860,0
|
|
20241112,140800,66644170,4860,4860,4860,4860,0
|
|
20241112,140700,66644170,4860,4860,4860,4860,0
|
|
20241112,140600,66644170,4860,4860,4860,4860,0
|
|
20241112,140500,66644170,4860,4860,4860,4860,0
|
|
20241112,140400,66644170,4860,4860,4860,4860,0
|
|
20241112,140300,66644170,4860,4860,4860,4860,0
|
|
20241112,140200,66644170,4860,4860,4860,4860,9
|
|
20241112,140100,66600430,4860,4860,4860,4860,0
|
|
20241112,140000,66600430,4860,4860,4860,4860,1
|
|
20241112,135900,66595570,4890,4890,4890,4890,0
|
|
20241112,135800,66595570,4890,4890,4890,4890,100
|
|
20241112,135700,66106570,4860,4860,4860,4860,0
|
|
20241112,135600,66106570,4860,4860,4860,4860,0
|
|
20241112,135500,66106570,4860,4860,4860,4860,0
|
|
20241112,135400,66106570,4860,4860,4860,4860,0
|
|
20241112,135300,66106570,4860,4860,4860,4860,0
|
|
20241112,135200,66106570,4860,4860,4860,4860,9
|
|
20241112,135100,66062830,4860,4860,4860,4860,0
|
|
20241112,135000,66062830,4860,4860,4860,4860,0
|
|
20241112,134900,66062830,4860,4860,4860,4860,0
|
|
20241112,134800,66062830,4860,4860,4860,4860,0
|
|
20241112,134700,66062830,4860,4860,4860,4860,0
|
|
20241112,134600,66062830,4860,4860,4860,4860,0
|
|
20241112,134500,66062830,4860,4860,4860,4860,0
|
|
20241112,134400,66062830,4860,4860,4860,4860,1
|
|
20241112,134300,66057970,4860,4860,4860,4860,0
|
|
20241112,134200,66057970,4860,4860,4860,4860,9
|
|
20241112,134100,66014230,4860,4865,4865,4860,2
|
|
20241112,134000,66004505,4860,4860,4860,4860,0
|
|
20241112,133900,66004505,4860,4860,4860,4860,0
|
|
20241112,133800,66004505,4860,4860,4860,4860,0
|
|
20241112,133700,66004505,4860,4860,4860,4860,0
|
|
20241112,133600,66004505,4860,4860,4860,4860,0
|
|
20241112,133500,66004505,4860,4860,4860,4860,0
|
|
20241112,133400,66004505,4860,4860,4860,4860,0
|
|
20241112,133300,66004505,4860,4860,4860,4860,0
|
|
20241112,133200,66004505,4860,4860,4860,4860,10
|
|
20241112,133100,65955905,4860,4860,4860,4860,0
|
|
20241112,133000,65955905,4860,4860,4860,4860,9
|
|
20241112,132900,65912165,4865,4865,4865,4865,0
|
|
20241112,132800,65912165,4865,4865,4865,4865,0
|
|
20241112,132700,65912165,4865,4865,4865,4865,0
|
|
20241112,132600,65912165,4865,4865,4865,4865,0
|
|
20241112,132500,65912165,4865,4865,4865,4865,0
|
|
20241112,132400,65912165,4865,4865,4865,4865,0
|
|
20241112,132300,65912165,4865,4865,4865,4865,0
|
|
20241112,132200,65912165,4865,4865,4865,4865,0
|
|
20241112,132100,65912165,4865,4865,4865,4865,0
|
|
20241112,132000,65912165,4865,4865,4865,4865,0
|
|
20241112,131900,65912165,4865,4865,4865,4865,0
|
|
20241112,131800,65912165,4865,4865,4865,4865,0
|
|
20241112,131700,65912165,4865,4865,4865,4865,0
|
|
20241112,131600,65912165,4865,4865,4865,4865,0
|
|
20241112,131500,65912165,4865,4865,4865,4865,0
|
|
20241112,131400,65912165,4865,4865,4865,4865,0
|
|
20241112,131300,65912165,4865,4865,4865,4865,0
|
|
20241112,131200,65912165,4865,4865,4865,4865,10
|
|
20241112,131100,65863515,4865,4865,4865,4865,0
|
|
20241112,131000,65863515,4865,4865,4865,4865,0
|
|
20241112,130900,65863515,4865,4865,4865,4865,0
|
|
20241112,130800,65863515,4865,4865,4865,4865,0
|
|
20241112,130700,65863515,4865,4865,4865,4865,0
|
|
20241112,130600,65863515,4865,4865,4865,4865,0
|
|
20241112,130500,65863515,4865,4865,4865,4865,0
|
|
20241112,130400,65863515,4865,4865,4865,4865,0
|
|
20241112,130300,65863515,4865,4865,4865,4865,0
|
|
20241112,130200,65863515,4865,4870,4870,4865,307
|
|
20241112,130100,64369935,4865,4865,4865,4865,0
|
|
20241112,130000,64369935,4865,4865,4865,4865,0
|
|
20241112,125900,64369935,4865,4865,4865,4865,0
|
|
20241112,125800,64369935,4865,4870,4870,4865,111
|
|
20241112,125700,63829900,4865,4865,4865,4865,0
|
|
20241112,125600,63829900,4865,4865,4865,4865,0
|
|
20241112,125500,63829900,4865,4880,4880,4865,172
|
|
20241112,125400,62992640,4890,4890,4890,4890,12
|
|
20241112,125300,62933960,4890,4890,4890,4890,0
|
|
20241112,125200,62933960,4890,4895,4895,4890,50
|
|
20241112,125100,62689455,4950,4950,4950,4950,0
|
|
20241112,125000,62689455,4950,4910,4950,4910,656
|
|
20241112,124900,59448030,4880,4880,4880,4880,0
|
|
20241112,124800,59448030,4880,4880,4880,4880,0
|
|
20241112,124700,59448030,4880,4880,4880,4880,0
|
|
20241112,124600,59448030,4880,4880,4880,4880,0
|
|
20241112,124500,59448030,4880,4880,4880,4880,0
|
|
20241112,124400,59448030,4880,4880,4880,4880,0
|
|
20241112,124300,59448030,4880,4880,4880,4880,0
|
|
20241112,124200,59448030,4880,4880,4880,4880,10
|
|
20241112,124100,59399230,4880,4880,4880,4880,0
|
|
20241112,124000,59399230,4880,4880,4880,4880,0
|
|
20241112,123900,59399230,4880,4880,4880,4880,0
|
|
20241112,123800,59399230,4880,4880,4880,4880,1
|
|
20241112,123700,59394350,4880,4880,4880,4880,0
|
|
20241112,123600,59394350,4880,4880,4880,4880,0
|
|
20241112,123500,59394350,4880,4880,4880,4880,0
|
|
20241112,123400,59394350,4880,4880,4880,4880,0
|
|
20241112,123300,59394350,4880,4880,4880,4880,0
|
|
20241112,123200,59394350,4880,4880,4880,4880,8
|
|
20241112,123100,59355310,4880,4880,4880,4880,0
|
|
20241112,123000,59355310,4880,4880,4880,4880,1
|
|
20241112,122900,59350430,4920,4920,4920,4920,0
|
|
20241112,122800,59350430,4920,4920,4920,4920,0
|
|
20241112,122700,59350430,4920,4920,4920,4920,0
|
|
20241112,122600,59350430,4920,4920,4920,4920,0
|
|
20241112,122500,59350430,4920,4920,4920,4920,0
|
|
20241112,122400,59350430,4920,4900,4920,4900,130
|
|
20241112,122300,58713010,4890,4890,4890,4890,520
|
|
20241112,122200,56170210,4880,4880,4880,4880,300
|
|
20241112,122100,54706210,4860,4860,4860,4860,0
|
|
20241112,122000,54706210,4860,4860,4860,4860,0
|
|
20241112,121900,54706210,4860,4860,4860,4860,0
|
|
20241112,121800,54706210,4860,4860,4860,4860,0
|
|
20241112,121700,54706210,4860,4860,4860,4860,0
|
|
20241112,121600,54706210,4860,4860,4860,4860,0
|
|
20241112,121500,54706210,4860,4860,4860,4860,0
|
|
20241112,121400,54706210,4860,4860,4860,4860,1
|
|
20241112,121300,54701350,4860,4860,4860,4860,0
|
|
20241112,121200,54701350,4860,4860,4860,4860,9
|
|
20241112,121100,54657610,4860,4860,4860,4860,0
|
|
20241112,121000,54657610,4860,4860,4860,4860,0
|
|
20241112,120900,54657610,4860,4860,4860,4860,0
|
|
20241112,120800,54657610,4860,4860,4860,4860,0
|
|
20241112,120700,54657610,4860,4860,4860,4860,0
|
|
20241112,120600,54657610,4860,4860,4860,4860,0
|
|
20241112,120500,54657610,4860,4860,4860,4860,0
|
|
20241112,120400,54657610,4860,4860,4860,4860,0
|
|
20241112,120300,54657610,4860,4860,4860,4860,0
|
|
20241112,120200,54657610,4860,4860,4860,4860,10
|
|
20241112,120100,54609010,4860,4860,4860,4860,0
|
|
20241112,120000,54609010,4860,4860,4860,4860,0
|
|
20241112,115900,54609010,4860,4860,4860,4860,0
|
|
20241112,115800,54609010,4860,4860,4860,4860,0
|
|
20241112,115700,54609010,4860,4860,4860,4860,0
|
|
20241112,115600,54609010,4860,4860,4860,4860,0
|
|
20241112,115500,54609010,4860,4860,4860,4860,0
|
|
20241112,115400,54609010,4860,4860,4860,4860,0
|
|
20241112,115300,54609010,4860,4860,4860,4860,0
|
|
20241112,115200,54609010,4860,4860,4860,4860,9
|
|
20241112,115100,54565270,4860,4860,4860,4860,0
|
|
20241112,115000,54565270,4860,4860,4860,4860,0
|
|
20241112,114900,54565270,4860,4860,4860,4860,20
|
|
20241112,114800,54468070,4860,4860,4860,4860,0
|
|
20241112,114700,54468070,4860,4860,4860,4860,0
|
|
20241112,114600,54468070,4860,4860,4860,4860,0
|
|
20241112,114500,54468070,4860,4860,4860,4860,0
|
|
20241112,114400,54468070,4860,4860,4860,4860,1
|
|
20241112,114300,54463210,4860,4860,4860,4860,0
|
|
20241112,114200,54463210,4860,4860,4860,4860,9
|
|
20241112,114100,54419470,4860,4860,4860,4860,0
|
|
20241112,114000,54419470,4860,4860,4860,4860,0
|
|
20241112,113900,54419470,4860,4875,4875,4860,803
|
|
20241112,113800,50512040,4880,4880,4880,4880,0
|
|
20241112,113700,50512040,4880,4880,4880,4880,22
|
|
20241112,113600,50404680,4870,4870,4870,4870,0
|
|
20241112,113500,50404680,4870,4870,4870,4870,0
|
|
20241112,113400,50404680,4870,4870,4870,4870,0
|
|
20241112,113300,50404680,4870,4870,4870,4870,0
|
|
20241112,113200,50404680,4870,4865,4870,4865,42
|
|
20241112,113100,50200190,4860,4860,4860,4860,0
|
|
20241112,113000,50200190,4860,4860,4860,4860,0
|
|
20241112,112900,50200190,4860,4860,4860,4860,0
|
|
20241112,112800,50200190,4860,4860,4860,4860,0
|
|
20241112,112700,50200190,4860,4860,4860,4860,0
|
|
20241112,112600,50200190,4860,4860,4860,4860,0
|
|
20241112,112500,50200190,4860,4860,4860,4860,0
|
|
20241112,112400,50200190,4860,4860,4860,4860,0
|
|
20241112,112300,50200190,4860,4860,4860,4860,0
|
|
20241112,112200,50200190,4860,4860,4860,4860,9
|
|
20241112,112100,50156450,4860,4860,4860,4860,0
|
|
20241112,112000,50156450,4860,4860,4860,4860,0
|
|
20241112,111900,50156450,4860,4860,4860,4860,0
|
|
20241112,111800,50156450,4860,4860,4860,4860,0
|
|
20241112,111700,50156450,4860,4860,4860,4860,0
|
|
20241112,111600,50156450,4860,4860,4860,4860,9
|
|
20241112,111500,50112710,4860,4860,4860,4860,0
|
|
20241112,111400,50112710,4860,4860,4860,4860,1
|
|
20241112,111300,50107850,4870,4870,4870,4870,0
|
|
20241112,111200,50107850,4870,4870,4870,4870,0
|
|
20241112,111100,50107850,4870,4870,4870,4870,140
|
|
20241112,111000,49426050,4870,4870,4870,4870,1
|
|
20241112,110900,49421180,4880,4880,4880,4880,0
|
|
20241112,110800,49421180,4880,4880,4880,4880,0
|
|
20241112,110700,49421180,4880,4880,4880,4880,10
|
|
20241112,110600,49372380,4865,4865,4865,4865,232
|
|
20241112,110500,48243700,4865,4865,4865,4865,1000
|
|
20241112,110400,43378700,4860,4860,4860,4860,0
|
|
20241112,110300,43378700,4860,4860,4860,4860,0
|
|
20241112,110200,43378700,4860,4860,4860,4860,10
|
|
20241112,110100,43330100,4860,4860,4860,4860,100
|
|
20241112,110000,42844100,4860,4860,4860,4860,0
|
|
20241112,105900,42844100,4860,4860,4860,4860,507
|
|
20241112,105800,40380080,4860,4860,4860,4860,0
|
|
20241112,105700,40380080,4860,4860,4860,4860,0
|
|
20241112,105600,40380080,4860,4860,4860,4860,0
|
|
20241112,105500,40380080,4860,4860,4860,4860,0
|
|
20241112,105400,40380080,4860,4860,4860,4860,0
|
|
20241112,105300,40380080,4860,4860,4860,4860,0
|
|
20241112,105200,40380080,4860,4860,4860,4860,9
|
|
20241112,105100,40336340,4860,4860,4860,4860,27
|
|
20241112,105000,40205120,4860,4860,4860,4860,10
|
|
20241112,104900,40156520,4865,4865,4865,4865,0
|
|
20241112,104800,40156520,4865,4865,4865,4865,0
|
|
20241112,104700,40156520,4865,4865,4865,4865,0
|
|
20241112,104600,40156520,4865,4865,4865,4865,0
|
|
20241112,104500,40156520,4865,4865,4865,4865,0
|
|
20241112,104400,40156520,4865,4865,4865,4865,0
|
|
20241112,104300,40156520,4865,4865,4865,4865,0
|
|
20241112,104200,40156520,4865,4865,4865,4865,0
|
|
20241112,104100,40156520,4865,4865,4865,4865,275
|
|
20241112,104000,38818645,4865,4865,4865,4865,0
|
|
20241112,103900,38818645,4865,4865,4865,4865,0
|
|
20241112,103800,38818645,4865,4865,4865,4865,0
|
|
20241112,103700,38818645,4865,4865,4865,4865,4
|
|
20241112,103600,38799185,4860,4860,4860,4860,0
|
|
20241112,103500,38799185,4860,4860,4860,4860,70
|
|
20241112,103400,38458985,4860,4860,4860,4860,0
|
|
20241112,103300,38458985,4860,4860,4860,4860,0
|
|
20241112,103200,38458985,4860,4860,4860,4860,0
|
|
20241112,103100,38458985,4860,4860,4860,4860,200
|
|
20241112,103000,37486985,4855,4855,4855,4855,0
|
|
20241112,102900,37486985,4855,4855,4855,4855,5
|
|
20241112,102800,37462710,4855,4855,4855,4855,0
|
|
20241112,102700,37462710,4855,4855,4855,4855,0
|
|
20241112,102600,37462710,4855,4855,4855,4855,0
|
|
20241112,102500,37462710,4855,4855,4855,4855,0
|
|
20241112,102400,37462710,4855,4855,4855,4855,0
|
|
20241112,102300,37462710,4855,4855,4855,4855,0
|
|
20241112,102200,37462710,4855,4855,4855,4855,10
|
|
20241112,102100,37414160,4850,4850,4850,4850,0
|
|
20241112,102000,37414160,4850,4850,4850,4850,1
|
|
20241112,101900,37409310,4860,4860,4860,4860,0
|
|
20241112,101800,37409310,4860,4855,4860,4855,568
|
|
20241112,101700,34649835,4855,4840,4855,4840,281
|
|
20241112,101600,33286315,4830,4835,4835,4830,362
|
|
20241112,101500,31537465,4840,4840,4840,4840,0
|
|
20241112,101400,31537465,4840,4835,4840,4835,516
|
|
20241112,101300,29040070,4835,4835,4835,4835,82
|
|
20241112,101200,28643600,4840,4840,4840,4840,0
|
|
20241112,101100,28643600,4840,4840,4840,4840,20
|
|
20241112,101000,28546800,4835,4835,4835,4835,0
|
|
20241112,100900,28546800,4835,4835,4835,4835,2
|
|
20241112,100800,28537130,4845,4845,4845,4845,0
|
|
20241112,100700,28537130,4845,4845,4845,4845,21
|
|
20241112,100600,28435385,4845,4835,4845,4835,60
|
|
20241112,100500,28144785,4835,4835,4835,4835,0
|
|
20241112,100400,28144785,4835,4840,4840,4835,40
|
|
20241112,100300,27951195,4845,4845,4845,4845,0
|
|
20241112,100200,27951195,4845,4845,4845,4845,0
|
|
20241112,100100,27951195,4845,4845,4845,4845,0
|
|
20241112,100000,27951195,4845,4845,4845,4845,0
|
|
20241112,095900,27951195,4845,4845,4845,4845,0
|
|
20241112,095800,27951195,4845,4845,4845,4845,50
|
|
20241112,095700,27708945,4835,4835,4835,4835,0
|
|
20241112,095600,27708945,4835,4835,4835,4835,0
|
|
20241112,095500,27708945,4835,4835,4835,4835,0
|
|
20241112,095400,27708945,4835,4850,4850,4835,397
|
|
20241112,095300,25785850,4845,4845,4845,4845,7
|
|
20241112,095200,25751935,4845,4845,4845,4845,11
|
|
20241112,095100,25698640,4845,4845,4845,4845,0
|
|
20241112,095000,25698640,4845,4845,4845,4845,0
|
|
20241112,094900,25698640,4845,4845,4845,4845,0
|
|
20241112,094800,25698640,4845,4845,4845,4845,0
|
|
20241112,094700,25698640,4845,4845,4845,4845,0
|
|
20241112,094600,25698640,4845,4845,4845,4845,0
|
|
20241112,094500,25698640,4845,4845,4845,4845,0
|
|
20241112,094400,25698640,4845,4845,4845,4845,3
|
|
20241112,094300,25684105,4845,4840,4845,4840,586
|
|
20241112,094200,22845880,4845,4845,4845,4845,1
|
|
20241112,094100,22841035,4840,4840,4840,4840,0
|
|
20241112,094000,22841035,4840,4840,4840,4840,11
|
|
20241112,093900,22787795,4840,4840,4840,4840,0
|
|
20241112,093800,22787795,4840,4840,4840,4840,0
|
|
20241112,093700,22787795,4840,4840,4840,4840,10
|
|
20241112,093600,22739395,4840,4850,4850,4840,375
|
|
20241112,093500,20923825,4850,4850,4850,4850,0
|
|
20241112,093400,20923825,4850,4850,4850,4850,505
|
|
20241112,093300,18474575,4855,4855,4855,4855,0
|
|
20241112,093200,18474575,4855,4860,4860,4855,191
|
|
20241112,093100,17546375,4860,4860,4860,4860,31
|
|
20241112,093000,17395715,4855,4855,4855,4855,0
|
|
20241112,092900,17395715,4855,4855,4855,4855,0
|
|
20241112,092800,17395715,4855,4855,4855,4855,0
|
|
20241112,092700,17395715,4855,4855,4855,4855,0
|
|
20241112,092600,17395715,4855,4855,4855,4855,31
|
|
20241112,092500,17245210,4850,4850,4850,4850,0
|
|
20241112,092400,17245210,4850,4855,4855,4850,131
|
|
20241112,092300,16609635,4855,4855,4855,4855,5
|
|
20241112,092200,16585360,4875,4875,4875,4875,0
|
|
20241112,092100,16585360,4875,4875,4875,4875,0
|
|
20241112,092000,16585360,4875,4850,4875,4850,5
|
|
20241112,091900,16561010,4885,4885,4885,4885,0
|
|
20241112,091800,16561010,4885,4885,4885,4885,10
|
|
20241112,091700,16512160,4860,4860,4860,4860,262
|
|
20241112,091600,15238840,4860,4860,4860,4860,0
|
|
20241112,091500,15238840,4860,4860,4860,4860,0
|
|
20241112,091400,15238840,4860,4860,4860,4860,0
|
|
20241112,091300,15238840,4860,4860,4860,4860,0
|
|
20241112,091200,15238840,4860,4860,4860,4860,43
|
|
20241112,091100,15029860,4860,4860,4860,4860,0
|
|
20241112,091000,15029860,4860,4860,4860,4860,40
|
|
20241112,090900,14835460,4860,4860,4860,4860,0
|
|
20241112,090800,14835460,4860,4860,4860,4860,104
|
|
20241112,090700,14330020,4860,4900,4900,4860,1257
|
|
20241112,090600,8176280,4905,4905,4905,4905,35
|
|
20241112,090500,8004605,4910,4910,4910,4910,1
|
|
20241112,090400,7999695,4920,4920,4920,4920,0
|
|
20241112,090300,7999695,4920,4920,4920,4920,0
|
|
20241112,090200,7999695,4920,4920,4920,4920,0
|
|
20241112,090100,7999695,4920,4920,4920,4920,799
|
|
20241112,090000,4068615,4915,4920,4920,4915,827
|