588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,184500,121639960,5210,5210,5210,5210,56
|
|
20241119,184400,121639960,5210,5210,5210,5210,0
|
|
20241119,184300,121639960,5210,5210,5210,5210,0
|
|
20241119,184200,121639960,5210,5210,5210,5210,0
|
|
20241119,184100,121639960,5210,5210,5210,5210,0
|
|
20241119,184000,121639960,5210,5210,5210,5210,0
|
|
20241119,183900,121639960,5210,5210,5210,5210,0
|
|
20241119,183800,121639960,5210,5210,5210,5210,0
|
|
20241119,183700,121639960,5210,5210,5210,5210,0
|
|
20241119,183600,121639960,5210,5210,5210,5210,0
|
|
20241119,183500,121639960,5210,5210,5210,5210,0
|
|
20241119,183400,121639960,5210,5210,5210,5210,0
|
|
20241119,183300,121639960,5210,5210,5210,5210,0
|
|
20241119,183200,121639960,5210,5210,5210,5210,0
|
|
20241119,183100,121639960,5210,5210,5210,5210,0
|
|
20241119,183000,121639960,5210,5210,5210,5210,0
|
|
20241119,182900,121639960,5210,5210,5210,5210,0
|
|
20241119,182800,121639960,5210,5210,5210,5210,0
|
|
20241119,182700,121639960,5210,5210,5210,5210,0
|
|
20241119,182600,121639960,5210,5210,5210,5210,0
|
|
20241119,182500,121639960,5210,5210,5210,5210,0
|
|
20241119,182400,121639960,5210,5210,5210,5210,0
|
|
20241119,182300,121639960,5210,5210,5210,5210,0
|
|
20241119,182200,121639960,5210,5210,5210,5210,0
|
|
20241119,182100,121639960,5210,5210,5210,5210,0
|
|
20241119,182000,121639960,5210,5210,5210,5210,0
|
|
20241119,181900,121639960,5210,5210,5210,5210,0
|
|
20241119,181800,121639960,5210,5210,5210,5210,0
|
|
20241119,181700,121639960,5210,5210,5210,5210,0
|
|
20241119,181600,121639960,5210,5210,5210,5210,0
|
|
20241119,181500,121639960,5210,5210,5210,5210,56
|
|
20241119,181400,121639960,5210,5210,5210,5210,0
|
|
20241119,181300,121639960,5210,5210,5210,5210,0
|
|
20241119,181200,121639960,5210,5210,5210,5210,0
|
|
20241119,181100,121639960,5210,5210,5210,5210,0
|
|
20241119,181000,121639960,5210,5210,5210,5210,0
|
|
20241119,180900,121639960,5210,5210,5210,5210,0
|
|
20241119,180800,121639960,5210,5210,5210,5210,0
|
|
20241119,180700,121639960,5210,5210,5210,5210,0
|
|
20241119,180600,121639960,5210,5210,5210,5210,0
|
|
20241119,180500,121639960,5210,5210,5210,5210,0
|
|
20241119,180400,121639960,5210,5210,5210,5210,0
|
|
20241119,180300,121639960,5210,5210,5210,5210,0
|
|
20241119,180200,121639960,5210,5210,5210,5210,0
|
|
20241119,180100,121639960,5210,5210,5210,5210,0
|
|
20241119,180000,121639960,5210,5210,5210,5210,0
|
|
20241119,175900,121639960,5210,5210,5210,5210,0
|
|
20241119,175800,121639960,5210,5210,5210,5210,0
|
|
20241119,175700,121639960,5210,5210,5210,5210,0
|
|
20241119,175600,121639960,5210,5210,5210,5210,0
|
|
20241119,175500,121639960,5210,5210,5210,5210,0
|
|
20241119,175400,121639960,5210,5210,5210,5210,0
|
|
20241119,175300,121639960,5210,5210,5210,5210,0
|
|
20241119,175200,121639960,5210,5210,5210,5210,0
|
|
20241119,175100,121639960,5210,5210,5210,5210,0
|
|
20241119,175000,121639960,5210,5210,5210,5210,0
|
|
20241119,174900,121639960,5210,5210,5210,5210,0
|
|
20241119,174800,121639960,5210,5210,5210,5210,0
|
|
20241119,174700,121639960,5210,5210,5210,5210,0
|
|
20241119,174600,121639960,5210,5210,5210,5210,0
|
|
20241119,174500,121639960,5210,5210,5210,5210,56
|
|
20241119,174400,121639960,5210,5210,5210,5210,0
|
|
20241119,174300,121639960,5210,5210,5210,5210,0
|
|
20241119,174200,121639960,5210,5210,5210,5210,0
|
|
20241119,174100,121639960,5210,5210,5210,5210,0
|
|
20241119,174000,121639960,5210,5210,5210,5210,0
|
|
20241119,173900,121639960,5210,5210,5210,5210,0
|
|
20241119,173800,121639960,5210,5210,5210,5210,0
|
|
20241119,173700,121639960,5210,5210,5210,5210,0
|
|
20241119,173600,121639960,5210,5210,5210,5210,0
|
|
20241119,173500,121639960,5210,5210,5210,5210,0
|
|
20241119,173400,121639960,5210,5210,5210,5210,0
|
|
20241119,173300,121639960,5210,5210,5210,5210,0
|
|
20241119,173200,121639960,5210,5210,5210,5210,0
|
|
20241119,173100,121639960,5210,5210,5210,5210,0
|
|
20241119,173000,121639960,5210,5210,5210,5210,0
|
|
20241119,172900,121639960,5210,5210,5210,5210,0
|
|
20241119,172800,121639960,5210,5210,5210,5210,0
|
|
20241119,172700,121639960,5210,5210,5210,5210,0
|
|
20241119,172600,121639960,5210,5210,5210,5210,0
|
|
20241119,172500,121639960,5210,5210,5210,5210,0
|
|
20241119,172400,121639960,5210,5210,5210,5210,0
|
|
20241119,172300,121639960,5210,5210,5210,5210,0
|
|
20241119,172200,121639960,5210,5210,5210,5210,0
|
|
20241119,172100,121639960,5210,5210,5210,5210,0
|
|
20241119,172000,121639960,5210,5210,5210,5210,0
|
|
20241119,171900,121639960,5210,5210,5210,5210,0
|
|
20241119,171800,121639960,5210,5210,5210,5210,0
|
|
20241119,171700,121639960,5210,5210,5210,5210,0
|
|
20241119,171600,121639960,5210,5210,5210,5210,0
|
|
20241119,171500,121639960,5210,5210,5210,5210,56
|
|
20241119,171400,121639960,5210,5210,5210,5210,0
|
|
20241119,171300,121639960,5210,5210,5210,5210,0
|
|
20241119,171200,121639960,5210,5210,5210,5210,0
|
|
20241119,171100,121639960,5210,5210,5210,5210,0
|
|
20241119,171000,121639960,5210,5210,5210,5210,0
|
|
20241119,170900,121639960,5210,5210,5210,5210,0
|
|
20241119,170800,121639960,5210,5210,5210,5210,0
|
|
20241119,170700,121639960,5210,5210,5210,5210,0
|
|
20241119,170600,121639960,5210,5210,5210,5210,0
|
|
20241119,170500,121639960,5210,5210,5210,5210,0
|
|
20241119,170400,121639960,5210,5210,5210,5210,0
|
|
20241119,170300,121639960,5210,5210,5210,5210,0
|
|
20241119,170200,121639960,5210,5210,5210,5210,0
|
|
20241119,170100,121639960,5210,5210,5210,5210,0
|
|
20241119,170000,121639960,5210,5210,5210,5210,0
|
|
20241119,165900,121639960,5210,5210,5210,5210,0
|
|
20241119,165800,121639960,5210,5210,5210,5210,0
|
|
20241119,165700,121639960,5210,5210,5210,5210,0
|
|
20241119,165600,121639960,5210,5210,5210,5210,0
|
|
20241119,165500,121639960,5210,5210,5210,5210,0
|
|
20241119,165400,121639960,5210,5210,5210,5210,0
|
|
20241119,165300,121639960,5210,5210,5210,5210,0
|
|
20241119,165200,121639960,5210,5210,5210,5210,0
|
|
20241119,165100,121639960,5210,5210,5210,5210,0
|
|
20241119,165000,121639960,5210,5210,5210,5210,0
|
|
20241119,164900,121639960,5210,5210,5210,5210,0
|
|
20241119,164800,121639960,5210,5210,5210,5210,0
|
|
20241119,164700,121639960,5210,5210,5210,5210,0
|
|
20241119,164600,121639960,5210,5210,5210,5210,0
|
|
20241119,164500,121639960,5210,5210,5210,5210,56
|
|
20241119,164400,121639960,5210,5210,5210,5210,0
|
|
20241119,164300,121639960,5210,5210,5210,5210,0
|
|
20241119,164200,121639960,5210,5210,5210,5210,0
|
|
20241119,164100,121639960,5210,5210,5210,5210,0
|
|
20241119,164000,121639960,5210,5210,5210,5210,0
|
|
20241119,163900,121639960,5210,5210,5210,5210,0
|
|
20241119,163800,121639960,5210,5210,5210,5210,0
|
|
20241119,163700,121639960,5210,5210,5210,5210,0
|
|
20241119,163600,121639960,5210,5210,5210,5210,0
|
|
20241119,163500,121639960,5210,5210,5210,5210,0
|
|
20241119,163400,121639960,5210,5210,5210,5210,0
|
|
20241119,163300,121639960,5210,5210,5210,5210,0
|
|
20241119,163200,121639960,5210,5210,5210,5210,0
|
|
20241119,163100,121639960,5210,5210,5210,5210,0
|
|
20241119,163000,121639960,5210,5210,5210,5210,0
|
|
20241119,162900,121639960,5210,5210,5210,5210,0
|
|
20241119,162800,121639960,5210,5210,5210,5210,0
|
|
20241119,162700,121639960,5210,5210,5210,5210,0
|
|
20241119,162600,121639960,5210,5210,5210,5210,0
|
|
20241119,162500,121639960,5210,5210,5210,5210,0
|
|
20241119,162400,121639960,5210,5210,5210,5210,0
|
|
20241119,162300,121639960,5210,5210,5210,5210,0
|
|
20241119,162200,121639960,5210,5210,5210,5210,0
|
|
20241119,162100,121639960,5210,5210,5210,5210,0
|
|
20241119,162000,121639960,5210,5210,5210,5210,0
|
|
20241119,161900,121639960,5210,5210,5210,5210,0
|
|
20241119,161800,121639960,5210,5210,5210,5210,0
|
|
20241119,161700,121639960,5210,5210,5210,5210,0
|
|
20241119,161600,121639960,5210,5210,5210,5210,0
|
|
20241119,161500,121639960,5210,5210,5210,5210,56
|
|
20241119,161400,121639960,5210,5210,5210,5210,0
|
|
20241119,161300,121639960,5210,5210,5210,5210,0
|
|
20241119,161200,121639960,5210,5210,5210,5210,0
|
|
20241119,161100,121639960,5210,5210,5210,5210,0
|
|
20241119,161000,121639960,5210,5210,5210,5210,0
|
|
20241119,160900,121639960,5210,5210,5210,5210,0
|
|
20241119,160800,121639960,5210,5210,5210,5210,0
|
|
20241119,160700,121639960,5210,5210,5210,5210,0
|
|
20241119,160600,121639960,5210,5210,5210,5210,0
|
|
20241119,160500,121639960,5210,5210,5210,5210,0
|
|
20241119,160400,121639960,5210,5210,5210,5210,0
|
|
20241119,160300,121639960,5210,5210,5210,5210,0
|
|
20241119,160200,121639960,5210,5210,5210,5210,0
|
|
20241119,160100,121639960,5210,5210,5210,5210,0
|
|
20241119,160000,121639960,5210,5210,5210,5210,0
|
|
20241119,155900,121639960,5210,5210,5210,5210,0
|
|
20241119,155800,121639960,5210,5210,5210,5210,0
|
|
20241119,155700,121639960,5210,5210,5210,5210,0
|
|
20241119,155600,121639960,5210,5210,5210,5210,0
|
|
20241119,155500,121639960,5210,5210,5210,5210,0
|
|
20241119,155400,121639960,5210,5210,5210,5210,0
|
|
20241119,155300,121639960,5210,5210,5210,5210,0
|
|
20241119,155200,121639960,5210,5210,5210,5210,0
|
|
20241119,155100,121639960,5210,5210,5210,5210,0
|
|
20241119,155000,121639960,5210,5210,5210,5210,0
|
|
20241119,154900,121639960,5210,5210,5210,5210,0
|
|
20241119,154800,121639960,5210,5210,5210,5210,0
|
|
20241119,154700,121639960,5210,5210,5210,5210,0
|
|
20241119,154600,121639960,5210,5210,5210,5210,0
|
|
20241119,154500,121639960,5210,5210,5210,5210,56
|
|
20241119,154400,121639960,5210,5210,5210,5210,0
|
|
20241119,154300,121639960,5210,5210,5210,5210,0
|
|
20241119,154200,121639960,5210,5210,5210,5210,0
|
|
20241119,154100,121639960,5210,5210,5210,5210,0
|
|
20241119,154000,121639960,5210,5210,5210,5210,0
|
|
20241119,153900,121639960,5210,5210,5210,5210,0
|
|
20241119,153800,121639960,5210,5210,5210,5210,0
|
|
20241119,153700,121639960,5210,5210,5210,5210,0
|
|
20241119,153600,121639960,5210,5210,5210,5210,0
|
|
20241119,153500,121639960,5210,5210,5210,5210,0
|
|
20241119,153400,121639960,5210,5210,5210,5210,0
|
|
20241119,153300,121639960,5210,5210,5210,5210,0
|
|
20241119,153200,121639960,5210,5210,5210,5210,0
|
|
20241119,153100,121639960,5210,5210,5210,5210,0
|
|
20241119,153000,121639960,5210,5210,5210,5210,56
|
|
20241119,152900,121348200,5200,5200,5200,5200,0
|
|
20241119,152800,121348200,5200,5200,5200,5200,0
|
|
20241119,152700,121348200,5200,5200,5200,5200,0
|
|
20241119,152600,121348200,5200,5200,5200,5200,0
|
|
20241119,152500,121348200,5200,5200,5200,5200,0
|
|
20241119,152400,121348200,5200,5200,5200,5200,0
|
|
20241119,152300,121348200,5200,5200,5200,5200,0
|
|
20241119,152200,121348200,5200,5200,5200,5200,0
|
|
20241119,152100,121348200,5200,5200,5200,5200,0
|
|
20241119,152000,121348200,5200,5200,5200,5200,0
|
|
20241119,151900,121348200,5200,5200,5200,5200,0
|
|
20241119,151800,121348200,5200,5200,5200,5200,0
|
|
20241119,151700,121348200,5200,5200,5200,5200,0
|
|
20241119,151600,121348200,5200,5200,5200,5200,0
|
|
20241119,151500,121348200,5200,5200,5200,5200,24
|
|
20241119,151400,121223400,5220,5220,5220,5220,0
|
|
20241119,151300,121223400,5220,5220,5220,5220,0
|
|
20241119,151200,121223400,5220,5210,5220,5210,97
|
|
20241119,151100,120717080,5210,5210,5210,5210,25
|
|
20241119,151000,120586830,5210,5200,5220,5200,21
|
|
20241119,150900,120477370,5200,5200,5200,5200,0
|
|
20241119,150800,120477370,5200,5200,5200,5200,0
|
|
20241119,150700,120477370,5200,5200,5200,5200,0
|
|
20241119,150600,120477370,5200,5200,5200,5200,0
|
|
20241119,150500,120477370,5200,5200,5200,5200,0
|
|
20241119,150400,120477370,5200,5200,5200,5200,0
|
|
20241119,150300,120477370,5200,5200,5200,5200,0
|
|
20241119,150200,120477370,5200,5200,5200,5200,0
|
|
20241119,150100,120477370,5200,5220,5220,5200,102
|
|
20241119,150000,119946950,5220,5220,5220,5220,4
|
|
20241119,145900,119926070,5200,5210,5210,5200,24
|
|
20241119,145800,119801250,5200,5200,5200,5200,0
|
|
20241119,145700,119801250,5200,5200,5200,5200,0
|
|
20241119,145600,119801250,5200,5200,5200,5200,0
|
|
20241119,145500,119801250,5200,5200,5200,5200,0
|
|
20241119,145400,119801250,5200,5200,5200,5200,0
|
|
20241119,145300,119801250,5200,5200,5200,5200,426
|
|
20241119,145200,117586050,5220,5220,5220,5220,5
|
|
20241119,145100,117559950,5220,5220,5220,5220,0
|
|
20241119,145000,117559950,5220,5220,5220,5220,0
|
|
20241119,144900,117559950,5220,5220,5220,5220,0
|
|
20241119,144800,117559950,5220,5220,5220,5220,0
|
|
20241119,144700,117559950,5220,5220,5220,5220,0
|
|
20241119,144600,117559950,5220,5220,5220,5220,0
|
|
20241119,144500,117559950,5220,5220,5220,5220,0
|
|
20241119,144400,117559950,5220,5220,5220,5220,0
|
|
20241119,144300,117559950,5220,5220,5220,5220,0
|
|
20241119,144200,117559950,5220,5220,5220,5220,5
|
|
20241119,144100,117533850,5220,5220,5220,5220,0
|
|
20241119,144000,117533850,5220,5220,5220,5220,0
|
|
20241119,143900,117533850,5220,5220,5220,5220,0
|
|
20241119,143800,117533850,5220,5220,5220,5220,0
|
|
20241119,143700,117533850,5220,5220,5220,5220,0
|
|
20241119,143600,117533850,5220,5220,5220,5220,0
|
|
20241119,143500,117533850,5220,5220,5220,5220,0
|
|
20241119,143400,117533850,5220,5220,5220,5220,0
|
|
20241119,143300,117533850,5220,5220,5220,5220,0
|
|
20241119,143200,117533850,5220,5220,5220,5220,1
|
|
20241119,143100,117528630,5220,5220,5220,5220,0
|
|
20241119,143000,117528630,5220,5220,5220,5220,5
|
|
20241119,142900,117502530,5200,5200,5200,5200,0
|
|
20241119,142800,117502530,5200,5200,5200,5200,0
|
|
20241119,142700,117502530,5200,5200,5200,5200,0
|
|
20241119,142600,117502530,5200,5200,5200,5200,0
|
|
20241119,142500,117502530,5200,5200,5200,5200,0
|
|
20241119,142400,117502530,5200,5200,5200,5200,0
|
|
20241119,142300,117502530,5200,5200,5200,5200,0
|
|
20241119,142200,117502530,5200,5200,5200,5200,0
|
|
20241119,142100,117502530,5200,5200,5200,5200,1
|
|
20241119,142000,117497330,5220,5220,5220,5220,2
|
|
20241119,141900,117486890,5200,5200,5200,5200,23
|
|
20241119,141800,117367290,5220,5220,5220,5220,0
|
|
20241119,141700,117367290,5220,5220,5220,5220,0
|
|
20241119,141600,117367290,5220,5210,5220,5210,1692
|
|
20241119,141500,108537390,5200,5200,5200,5200,34
|
|
20241119,141400,108360590,5210,5210,5210,5210,0
|
|
20241119,141300,108360590,5210,5210,5210,5210,0
|
|
20241119,141200,108360590,5210,5210,5210,5210,5
|
|
20241119,141100,108334540,5210,5210,5210,5210,0
|
|
20241119,141000,108334540,5210,5210,5210,5210,0
|
|
20241119,140900,108334540,5210,5210,5210,5210,0
|
|
20241119,140800,108334540,5210,5210,5210,5210,2
|
|
20241119,140700,108324120,5210,5210,5210,5210,0
|
|
20241119,140600,108324120,5210,5210,5210,5210,64
|
|
20241119,140500,107990680,5220,5220,5220,5220,0
|
|
20241119,140400,107990680,5220,5220,5220,5220,2
|
|
20241119,140300,107980240,5220,5220,5220,5220,0
|
|
20241119,140200,107980240,5220,5230,5230,5220,20
|
|
20241119,140100,107875770,5230,5230,5230,5230,241
|
|
20241119,140000,106615340,5240,5240,5240,5240,2
|
|
20241119,135900,106604860,5240,5240,5240,5240,188
|
|
20241119,135800,105619740,5250,5250,5250,5250,0
|
|
20241119,135700,105619740,5250,5250,5250,5250,5
|
|
20241119,135600,105593490,5250,5250,5250,5250,0
|
|
20241119,135500,105593490,5250,5250,5250,5250,0
|
|
20241119,135400,105593490,5250,5250,5250,5250,0
|
|
20241119,135300,105593490,5250,5250,5250,5250,0
|
|
20241119,135200,105593490,5250,5250,5250,5250,2
|
|
20241119,135100,105582990,5250,5250,5250,5250,0
|
|
20241119,135000,105582990,5250,5250,5250,5250,2
|
|
20241119,134900,105572490,5260,5260,5260,5260,0
|
|
20241119,134800,105572490,5260,5260,5260,5260,0
|
|
20241119,134700,105572490,5260,5260,5260,5260,0
|
|
20241119,134600,105572490,5260,5260,5260,5260,0
|
|
20241119,134500,105572490,5260,5260,5260,5260,0
|
|
20241119,134400,105572490,5260,5260,5260,5260,0
|
|
20241119,134300,105572490,5260,5260,5260,5260,0
|
|
20241119,134200,105572490,5260,5260,5260,5260,5
|
|
20241119,134100,105546190,5260,5260,5260,5260,0
|
|
20241119,134000,105546190,5260,5260,5260,5260,0
|
|
20241119,133900,105546190,5260,5260,5260,5260,0
|
|
20241119,133800,105546190,5260,5260,5260,5260,0
|
|
20241119,133700,105546190,5260,5260,5260,5260,1
|
|
20241119,133600,105540930,5260,5260,5260,5260,0
|
|
20241119,133500,105540930,5260,5260,5260,5260,0
|
|
20241119,133400,105540930,5260,5260,5260,5260,0
|
|
20241119,133300,105540930,5260,5260,5260,5260,0
|
|
20241119,133200,105540930,5260,5260,5260,5260,5
|
|
20241119,133100,105514630,5260,5260,5260,5260,7
|
|
20241119,133000,105477810,5260,5260,5260,5260,0
|
|
20241119,132900,105477810,5260,5260,5260,5260,0
|
|
20241119,132800,105477810,5260,5260,5260,5260,0
|
|
20241119,132700,105477810,5260,5260,5260,5260,0
|
|
20241119,132600,105477810,5260,5260,5260,5260,0
|
|
20241119,132500,105477810,5260,5260,5260,5260,0
|
|
20241119,132400,105477810,5260,5260,5260,5260,0
|
|
20241119,132300,105477810,5260,5260,5260,5260,0
|
|
20241119,132200,105477810,5260,5260,5260,5260,2
|
|
20241119,132100,105467290,5260,5260,5260,5260,0
|
|
20241119,132000,105467290,5260,5260,5260,5260,3
|
|
20241119,131900,105451510,5240,5240,5240,5240,0
|
|
20241119,131800,105451510,5240,5240,5240,5240,0
|
|
20241119,131700,105451510,5240,5240,5240,5240,0
|
|
20241119,131600,105451510,5240,5240,5240,5240,0
|
|
20241119,131500,105451510,5240,5240,5240,5240,0
|
|
20241119,131400,105451510,5240,5240,5240,5240,61
|
|
20241119,131300,105131870,5260,5260,5260,5260,0
|
|
20241119,131200,105131870,5260,5260,5260,5260,6
|
|
20241119,131100,105100310,5260,5260,5260,5260,0
|
|
20241119,131000,105100310,5260,5260,5260,5260,0
|
|
20241119,130900,105100310,5260,5260,5260,5260,0
|
|
20241119,130800,105100310,5260,5260,5260,5260,0
|
|
20241119,130700,105100310,5260,5260,5260,5260,37
|
|
20241119,130600,104905690,5260,5260,5260,5260,0
|
|
20241119,130500,104905690,5260,5260,5260,5260,0
|
|
20241119,130400,104905690,5260,5260,5260,5260,0
|
|
20241119,130300,104905690,5260,5260,5260,5260,0
|
|
20241119,130200,104905690,5260,5260,5260,5260,5
|
|
20241119,130100,104879390,5260,5260,5260,5260,0
|
|
20241119,130000,104879390,5260,5260,5260,5260,0
|
|
20241119,125900,104879390,5260,5260,5260,5260,0
|
|
20241119,125800,104879390,5260,5260,5260,5260,0
|
|
20241119,125700,104879390,5260,5260,5260,5260,0
|
|
20241119,125600,104879390,5260,5260,5260,5260,0
|
|
20241119,125500,104879390,5260,5260,5260,5260,0
|
|
20241119,125400,104879390,5260,5260,5260,5260,0
|
|
20241119,125300,104879390,5260,5260,5260,5260,0
|
|
20241119,125200,104879390,5260,5260,5260,5260,5
|
|
20241119,125100,104853090,5260,5260,5260,5260,4
|
|
20241119,125000,104832050,5260,5260,5260,5260,0
|
|
20241119,124900,104832050,5260,5260,5260,5260,0
|
|
20241119,124800,104832050,5260,5260,5260,5260,0
|
|
20241119,124700,104832050,5260,5260,5260,5260,9
|
|
20241119,124600,104784710,5260,5260,5260,5260,0
|
|
20241119,124500,104784710,5260,5260,5260,5260,0
|
|
20241119,124400,104784710,5260,5260,5260,5260,0
|
|
20241119,124300,104784710,5260,5260,5260,5260,1
|
|
20241119,124200,104779450,5260,5260,5260,5260,5
|
|
20241119,124100,104753150,5260,5260,5260,5260,0
|
|
20241119,124000,104753150,5260,5260,5260,5260,0
|
|
20241119,123900,104753150,5260,5260,5260,5260,0
|
|
20241119,123800,104753150,5260,5260,5260,5260,0
|
|
20241119,123700,104753150,5260,5260,5260,5260,0
|
|
20241119,123600,104753150,5260,5260,5260,5260,0
|
|
20241119,123500,104753150,5260,5260,5260,5260,0
|
|
20241119,123400,104753150,5260,5260,5260,5260,0
|
|
20241119,123300,104753150,5260,5260,5260,5260,0
|
|
20241119,123200,104753150,5260,5260,5260,5260,3
|
|
20241119,123100,104737370,5260,5260,5260,5260,0
|
|
20241119,123000,104737370,5260,5260,5260,5260,0
|
|
20241119,122900,104737370,5260,5260,5260,5260,0
|
|
20241119,122800,104737370,5260,5260,5260,5260,1
|
|
20241119,122700,104732110,5250,5250,5250,5250,0
|
|
20241119,122600,104732110,5250,5250,5250,5250,0
|
|
20241119,122500,104732110,5250,5250,5250,5250,0
|
|
20241119,122400,104732110,5250,5250,5250,5250,0
|
|
20241119,122300,104732110,5250,5250,5250,5250,0
|
|
20241119,122200,104732110,5250,5250,5250,5250,5
|
|
20241119,122100,104705860,5250,5250,5250,5250,0
|
|
20241119,122000,104705860,5250,5250,5250,5250,0
|
|
20241119,121900,104705860,5250,5250,5250,5250,0
|
|
20241119,121800,104705860,5250,5250,5250,5250,0
|
|
20241119,121700,104705860,5250,5250,5250,5250,0
|
|
20241119,121600,104705860,5250,5250,5250,5250,0
|
|
20241119,121500,104705860,5250,5250,5250,5250,0
|
|
20241119,121400,104705860,5250,5250,5250,5250,0
|
|
20241119,121300,104705860,5250,5250,5250,5250,0
|
|
20241119,121200,104705860,5250,5250,5250,5250,5
|
|
20241119,121100,104679610,5250,5250,5250,5250,0
|
|
20241119,121000,104679610,5250,5250,5250,5250,0
|
|
20241119,120900,104679610,5250,5250,5250,5250,0
|
|
20241119,120800,104679610,5250,5250,5250,5250,0
|
|
20241119,120700,104679610,5250,5250,5250,5250,0
|
|
20241119,120600,104679610,5250,5250,5250,5250,0
|
|
20241119,120500,104679610,5250,5250,5250,5250,0
|
|
20241119,120400,104679610,5250,5250,5250,5250,2
|
|
20241119,120300,104669110,5250,5250,5250,5250,0
|
|
20241119,120200,104669110,5250,5250,5250,5250,1
|
|
20241119,120100,104663860,5260,5260,5260,5260,0
|
|
20241119,120000,104663860,5260,5260,5260,5260,0
|
|
20241119,115900,104663860,5260,5260,5260,5260,0
|
|
20241119,115800,104663860,5260,5260,5260,5260,5
|
|
20241119,115700,104637560,5260,5260,5260,5260,0
|
|
20241119,115600,104637560,5260,5250,5260,5250,4
|
|
20241119,115500,104616540,5270,5220,5270,5220,51
|
|
20241119,115400,104349510,5220,5230,5270,5220,66
|
|
20241119,115300,104004600,5240,5240,5240,5240,0
|
|
20241119,115200,104004600,5240,5230,5240,5230,34
|
|
20241119,115100,103826560,5240,5240,5240,5240,0
|
|
20241119,115000,103826560,5240,5220,5240,5220,303
|
|
20241119,114900,102240980,5220,5220,5220,5220,1
|
|
20241119,114800,102235760,5200,5200,5200,5200,0
|
|
20241119,114700,102235760,5200,5200,5200,5200,0
|
|
20241119,114600,102235760,5200,5200,5200,5200,0
|
|
20241119,114500,102235760,5200,5200,5200,5200,0
|
|
20241119,114400,102235760,5200,5200,5200,5200,0
|
|
20241119,114300,102235760,5200,5250,5250,5200,5000
|
|
20241119,114200,76188860,5240,5240,5240,5240,0
|
|
20241119,114100,76188860,5240,5240,5240,5240,0
|
|
20241119,114000,76188860,5240,5280,5280,5240,140
|
|
20241119,113900,75451270,5280,5280,5280,5280,71
|
|
20241119,113800,75076390,5260,5270,5280,5260,358
|
|
20241119,113700,73189730,5270,5270,5270,5270,0
|
|
20241119,113600,73189730,5270,5270,5270,5270,0
|
|
20241119,113500,73189730,5270,5280,5280,5270,617
|
|
20241119,113400,69932230,5280,5280,5280,5280,0
|
|
20241119,113300,69932230,5280,5280,5280,5280,0
|
|
20241119,113200,69932230,5280,5280,5280,5280,0
|
|
20241119,113100,69932230,5280,5280,5280,5280,4
|
|
20241119,113000,69911110,5290,5290,5290,5290,0
|
|
20241119,112900,69911110,5290,5290,5290,5290,0
|
|
20241119,112800,69911110,5290,5290,5290,5290,6
|
|
20241119,112700,69879370,5300,5300,5300,5300,0
|
|
20241119,112600,69879370,5300,5300,5300,5300,0
|
|
20241119,112500,69879370,5300,5300,5300,5300,0
|
|
20241119,112400,69879370,5300,5300,5300,5300,0
|
|
20241119,112300,69879370,5300,5300,5300,5300,0
|
|
20241119,112200,69879370,5300,5300,5300,5300,2
|
|
20241119,112100,69868770,5300,5300,5300,5300,0
|
|
20241119,112000,69868770,5300,5300,5340,5280,218
|
|
20241119,111900,68712080,5280,5280,5280,5280,0
|
|
20241119,111800,68712080,5280,5280,5280,5280,0
|
|
20241119,111700,68712080,5280,5280,5280,5280,0
|
|
20241119,111600,68712080,5280,5280,5280,5280,0
|
|
20241119,111500,68712080,5280,5280,5280,5280,0
|
|
20241119,111400,68712080,5280,5280,5280,5280,0
|
|
20241119,111300,68712080,5280,5300,5300,5280,9
|
|
20241119,111200,68664400,5300,5300,5300,5300,2
|
|
20241119,111100,68653800,5300,5300,5300,5300,0
|
|
20241119,111000,68653800,5300,5300,5300,5300,8
|
|
20241119,110900,68611400,5280,5280,5280,5280,0
|
|
20241119,110800,68611400,5280,5280,5280,5280,0
|
|
20241119,110700,68611400,5280,5280,5280,5280,0
|
|
20241119,110600,68611400,5280,5280,5280,5280,0
|
|
20241119,110500,68611400,5280,5280,5280,5280,0
|
|
20241119,110400,68611400,5280,5280,5280,5280,0
|
|
20241119,110300,68611400,5280,5280,5280,5280,0
|
|
20241119,110200,68611400,5280,5280,5280,5280,0
|
|
20241119,110100,68611400,5280,5280,5280,5280,9
|
|
20241119,110000,68563880,5310,5300,5310,5300,7
|
|
20241119,105900,68526720,5320,5320,5320,5320,0
|
|
20241119,105800,68526720,5320,5300,5320,5300,740
|
|
20241119,105700,64604380,5300,5300,5300,5300,0
|
|
20241119,105600,64604380,5300,5300,5300,5300,0
|
|
20241119,105500,64604380,5300,5300,5300,5300,0
|
|
20241119,105400,64604380,5300,5300,5300,5300,0
|
|
20241119,105300,64604380,5300,5300,5300,5300,0
|
|
20241119,105200,64604380,5300,5300,5300,5300,3
|
|
20241119,105100,64588480,5300,5300,5300,5300,0
|
|
20241119,105000,64588480,5300,5300,5300,5300,0
|
|
20241119,104900,64588480,5300,5300,5300,5300,0
|
|
20241119,104800,64588480,5300,5290,5300,5290,730
|
|
20241119,104700,60723190,5290,5290,5290,5290,0
|
|
20241119,104600,60723190,5290,5290,5290,5290,0
|
|
20241119,104500,60723190,5290,5290,5290,5290,114
|
|
20241119,104400,60120130,5290,5290,5290,5290,0
|
|
20241119,104300,60120130,5290,5290,5290,5290,0
|
|
20241119,104200,60120130,5290,5290,5290,5290,119
|
|
20241119,104100,59490620,5290,5290,5290,5290,0
|
|
20241119,104000,59490620,5290,5290,5290,5290,1
|
|
20241119,103900,59485330,5280,5280,5280,5280,0
|
|
20241119,103800,59485330,5280,5280,5280,5280,0
|
|
20241119,103700,59485330,5280,5280,5280,5280,0
|
|
20241119,103600,59485330,5280,5280,5280,5280,0
|
|
20241119,103500,59485330,5280,5280,5280,5280,0
|
|
20241119,103400,59485330,5280,5280,5280,5280,0
|
|
20241119,103300,59485330,5280,5280,5280,5280,10
|
|
20241119,103200,59432530,5290,5290,5290,5290,5
|
|
20241119,103100,59406080,5290,5290,5290,5290,0
|
|
20241119,103000,59406080,5290,5290,5290,5290,0
|
|
20241119,102900,59406080,5290,5290,5290,5290,0
|
|
20241119,102800,59406080,5290,5290,5290,5290,0
|
|
20241119,102700,59406080,5290,5290,5290,5290,5
|
|
20241119,102600,59379630,5290,5290,5290,5290,284
|
|
20241119,102500,57877270,5290,5290,5290,5290,0
|
|
20241119,102400,57877270,5290,5290,5290,5290,0
|
|
20241119,102300,57877270,5290,5290,5290,5290,0
|
|
20241119,102200,57877270,5290,5290,5290,5290,0
|
|
20241119,102100,57877270,5290,5290,5290,5290,100
|
|
20241119,102000,57348270,5300,5300,5300,5300,0
|
|
20241119,101900,57348270,5300,5300,5300,5300,0
|
|
20241119,101800,57348270,5300,5300,5300,5300,158
|
|
20241119,101700,56510870,5300,5300,5300,5300,0
|
|
20241119,101600,56510870,5300,5300,5300,5300,499
|
|
20241119,101500,53866170,5300,5300,5300,5300,0
|
|
20241119,101400,53866170,5300,5300,5300,5300,0
|
|
20241119,101300,53866170,5300,5300,5300,5300,94
|
|
20241119,101200,53367970,5300,5300,5300,5300,3
|
|
20241119,101100,53352070,5300,5300,5300,5300,0
|
|
20241119,101000,53352070,5300,5300,5300,5300,5
|
|
20241119,100900,53325570,5290,5290,5290,5290,0
|
|
20241119,100800,53325570,5290,5290,5290,5290,0
|
|
20241119,100700,53325570,5290,5290,5290,5290,0
|
|
20241119,100600,53325570,5290,5290,5290,5290,0
|
|
20241119,100500,53325570,5290,5290,5290,5290,0
|
|
20241119,100400,53325570,5290,5290,5290,5290,0
|
|
20241119,100300,53325570,5290,5290,5290,5290,0
|
|
20241119,100200,53325570,5290,5290,5290,5290,0
|
|
20241119,100100,53325570,5290,5290,5290,5290,0
|
|
20241119,100000,53325570,5290,5290,5290,5290,0
|
|
20241119,095900,53325570,5290,5290,5290,5290,0
|
|
20241119,095800,53325570,5290,5280,5290,5280,32
|
|
20241119,095700,53156400,5290,5290,5290,5290,0
|
|
20241119,095600,53156400,5290,5290,5290,5290,2
|
|
20241119,095500,53145820,5300,5300,5300,5300,0
|
|
20241119,095400,53145820,5300,5290,5300,5290,104
|
|
20241119,095300,52594710,5290,5290,5290,5290,0
|
|
20241119,095200,52594710,5290,5290,5290,5290,5
|
|
20241119,095100,52568260,5290,5290,5290,5290,0
|
|
20241119,095000,52568260,5290,5290,5290,5290,0
|
|
20241119,094900,52568260,5290,5290,5290,5290,0
|
|
20241119,094800,52568260,5290,5290,5290,5290,0
|
|
20241119,094700,52568260,5290,5290,5290,5290,0
|
|
20241119,094600,52568260,5290,5290,5290,5290,0
|
|
20241119,094500,52568260,5290,5290,5290,5290,0
|
|
20241119,094400,52568260,5290,5290,5290,5290,0
|
|
20241119,094300,52568260,5290,5290,5290,5290,4
|
|
20241119,094200,52547100,5290,5290,5290,5290,3
|
|
20241119,094100,52531230,5290,5290,5290,5290,1
|
|
20241119,094000,52525940,5290,5290,5290,5290,0
|
|
20241119,093900,52525940,5290,5290,5290,5290,0
|
|
20241119,093800,52525940,5290,5290,5290,5290,2
|
|
20241119,093700,52515360,5290,5290,5290,5290,2
|
|
20241119,093600,52504780,5290,5290,5290,5290,0
|
|
20241119,093500,52504780,5290,5290,5290,5290,22
|
|
20241119,093400,52388400,5290,5290,5290,5290,4
|
|
20241119,093300,52367240,5290,5290,5290,5290,6
|
|
20241119,093200,52335500,5290,5300,5300,5290,95
|
|
20241119,093100,51832050,5290,5300,5300,5290,4
|
|
20241119,093000,51810870,5300,5280,5300,5280,182
|
|
20241119,092900,50849870,5300,5300,5300,5300,0
|
|
20241119,092800,50849870,5300,5290,5300,5280,152
|
|
20241119,092700,50046980,5300,5300,5300,5300,2
|
|
20241119,092600,50036380,5300,5300,5300,5300,4
|
|
20241119,092500,50015180,5300,5300,5300,5300,2
|
|
20241119,092400,50004580,5300,5300,5300,5300,2
|
|
20241119,092300,49993980,5280,5300,5300,5280,37
|
|
20241119,092200,49798200,5300,5340,5340,5300,425
|
|
20241119,092100,47529430,5360,5360,5360,5360,2
|
|
20241119,092000,47518710,5360,5350,5360,5350,2
|
|
20241119,091900,47508000,5350,5360,5360,5350,3441
|
|
20241119,091800,29096770,5360,5360,5360,5360,2
|
|
20241119,091700,29086050,5360,5360,5360,5360,281
|
|
20241119,091600,27579890,5360,5360,5360,5360,0
|
|
20241119,091500,27579890,5360,5360,5360,5360,2
|
|
20241119,091400,27569170,5360,5360,5360,5360,2
|
|
20241119,091300,27558450,5360,5360,5360,5360,2
|
|
20241119,091200,27547730,5350,5350,5350,5350,0
|
|
20241119,091100,27547730,5350,5360,5360,5350,321
|
|
20241119,091000,25830360,5350,5360,5360,5350,313
|
|
20241119,090900,24155790,5360,5360,5360,5360,0
|
|
20241119,090800,24155790,5360,5350,5360,5350,513
|
|
20241119,090700,21411220,5350,5360,5360,5350,114
|
|
20241119,090600,20801290,5350,5340,5360,5340,1259
|
|
20241119,090500,14069780,5340,5340,5340,5340,0
|
|
20241119,090400,14069780,5340,5330,5340,5330,3
|
|
20241119,090300,14053770,5370,5370,5370,5370,2
|
|
20241119,090200,14043030,5350,5310,5350,5310,2311
|
|
20241119,090100,1734450,5310,5300,5310,5300,2
|
|
20241119,090000,1723840,5320,5290,5320,5290,325
|