588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,184500,181710950,5280,5280,5280,5280,197
|
|
20241122,184400,181710950,5280,5280,5280,5280,0
|
|
20241122,184300,181710950,5280,5280,5280,5280,0
|
|
20241122,184200,181710950,5280,5280,5280,5280,0
|
|
20241122,184100,181710950,5280,5280,5280,5280,0
|
|
20241122,184000,181710950,5280,5280,5280,5280,0
|
|
20241122,183900,181710950,5280,5280,5280,5280,0
|
|
20241122,183800,181710950,5280,5280,5280,5280,0
|
|
20241122,183700,181710950,5280,5280,5280,5280,0
|
|
20241122,183600,181710950,5280,5280,5280,5280,0
|
|
20241122,183500,181710950,5280,5280,5280,5280,0
|
|
20241122,183400,181710950,5280,5280,5280,5280,0
|
|
20241122,183300,181710950,5280,5280,5280,5280,0
|
|
20241122,183200,181710950,5280,5280,5280,5280,0
|
|
20241122,183100,181710950,5280,5280,5280,5280,0
|
|
20241122,183000,181710950,5280,5280,5280,5280,0
|
|
20241122,182900,181710950,5280,5280,5280,5280,0
|
|
20241122,182800,181710950,5280,5280,5280,5280,0
|
|
20241122,182700,181710950,5280,5280,5280,5280,0
|
|
20241122,182600,181710950,5280,5280,5280,5280,0
|
|
20241122,182500,181710950,5280,5280,5280,5280,0
|
|
20241122,182400,181710950,5280,5280,5280,5280,0
|
|
20241122,182300,181710950,5280,5280,5280,5280,0
|
|
20241122,182200,181710950,5280,5280,5280,5280,0
|
|
20241122,182100,181710950,5280,5280,5280,5280,0
|
|
20241122,182000,181710950,5280,5280,5280,5280,0
|
|
20241122,181900,181710950,5280,5280,5280,5280,0
|
|
20241122,181800,181710950,5280,5280,5280,5280,0
|
|
20241122,181700,181710950,5280,5280,5280,5280,0
|
|
20241122,181600,181710950,5280,5280,5280,5280,0
|
|
20241122,181500,181710950,5280,5280,5280,5280,197
|
|
20241122,181400,181710950,5280,5280,5280,5280,0
|
|
20241122,181300,181710950,5280,5280,5280,5280,0
|
|
20241122,181200,181710950,5280,5280,5280,5280,0
|
|
20241122,181100,181710950,5280,5280,5280,5280,0
|
|
20241122,181000,181710950,5280,5280,5280,5280,0
|
|
20241122,180900,181710950,5280,5280,5280,5280,0
|
|
20241122,180800,181710950,5280,5280,5280,5280,0
|
|
20241122,180700,181710950,5280,5280,5280,5280,0
|
|
20241122,180600,181710950,5280,5280,5280,5280,0
|
|
20241122,180500,181710950,5280,5280,5280,5280,0
|
|
20241122,180400,181710950,5280,5280,5280,5280,0
|
|
20241122,180300,181710950,5280,5280,5280,5280,0
|
|
20241122,180200,181710950,5280,5280,5280,5280,0
|
|
20241122,180100,181710950,5280,5280,5280,5280,0
|
|
20241122,180000,181710950,5280,5280,5280,5280,0
|
|
20241122,175900,181710950,5280,5280,5280,5280,0
|
|
20241122,175800,181710950,5280,5280,5280,5280,0
|
|
20241122,175700,181710950,5280,5280,5280,5280,0
|
|
20241122,175600,181710950,5280,5280,5280,5280,0
|
|
20241122,175500,181710950,5280,5280,5280,5280,0
|
|
20241122,175400,181710950,5280,5280,5280,5280,0
|
|
20241122,175300,181710950,5280,5280,5280,5280,0
|
|
20241122,175200,181710950,5280,5280,5280,5280,0
|
|
20241122,175100,181710950,5280,5280,5280,5280,0
|
|
20241122,175000,181710950,5280,5280,5280,5280,0
|
|
20241122,174900,181710950,5280,5280,5280,5280,0
|
|
20241122,174800,181710950,5280,5280,5280,5280,0
|
|
20241122,174700,181710950,5280,5280,5280,5280,0
|
|
20241122,174600,181710950,5280,5280,5280,5280,0
|
|
20241122,174500,181710950,5280,5280,5280,5280,197
|
|
20241122,174400,181710950,5280,5280,5280,5280,0
|
|
20241122,174300,181710950,5280,5280,5280,5280,0
|
|
20241122,174200,181710950,5280,5280,5280,5280,0
|
|
20241122,174100,181710950,5280,5280,5280,5280,0
|
|
20241122,174000,181710950,5280,5280,5280,5280,0
|
|
20241122,173900,181710950,5280,5280,5280,5280,0
|
|
20241122,173800,181710950,5280,5280,5280,5280,0
|
|
20241122,173700,181710950,5280,5280,5280,5280,0
|
|
20241122,173600,181710950,5280,5280,5280,5280,0
|
|
20241122,173500,181710950,5280,5280,5280,5280,0
|
|
20241122,173400,181710950,5280,5280,5280,5280,0
|
|
20241122,173300,181710950,5280,5280,5280,5280,0
|
|
20241122,173200,181710950,5280,5280,5280,5280,0
|
|
20241122,173100,181710950,5280,5280,5280,5280,0
|
|
20241122,173000,181710950,5280,5280,5280,5280,0
|
|
20241122,172900,181710950,5280,5280,5280,5280,0
|
|
20241122,172800,181710950,5280,5280,5280,5280,0
|
|
20241122,172700,181710950,5280,5280,5280,5280,0
|
|
20241122,172600,181710950,5280,5280,5280,5280,0
|
|
20241122,172500,181710950,5280,5280,5280,5280,0
|
|
20241122,172400,181710950,5280,5280,5280,5280,0
|
|
20241122,172300,181710950,5280,5280,5280,5280,0
|
|
20241122,172200,181710950,5280,5280,5280,5280,0
|
|
20241122,172100,181710950,5280,5280,5280,5280,0
|
|
20241122,172000,181710950,5280,5280,5280,5280,0
|
|
20241122,171900,181710950,5280,5280,5280,5280,0
|
|
20241122,171800,181710950,5280,5280,5280,5280,0
|
|
20241122,171700,181710950,5280,5280,5280,5280,0
|
|
20241122,171600,181710950,5280,5280,5280,5280,0
|
|
20241122,171500,181710950,5280,5280,5280,5280,197
|
|
20241122,171400,181710950,5280,5280,5280,5280,0
|
|
20241122,171300,181710950,5280,5280,5280,5280,0
|
|
20241122,171200,181710950,5280,5280,5280,5280,0
|
|
20241122,171100,181710950,5280,5280,5280,5280,0
|
|
20241122,171000,181710950,5280,5280,5280,5280,0
|
|
20241122,170900,181710950,5280,5280,5280,5280,0
|
|
20241122,170800,181710950,5280,5280,5280,5280,0
|
|
20241122,170700,181710950,5280,5280,5280,5280,0
|
|
20241122,170600,181710950,5280,5280,5280,5280,0
|
|
20241122,170500,181710950,5280,5280,5280,5280,0
|
|
20241122,170400,181710950,5280,5280,5280,5280,0
|
|
20241122,170300,181710950,5280,5280,5280,5280,0
|
|
20241122,170200,181710950,5280,5280,5280,5280,0
|
|
20241122,170100,181710950,5280,5280,5280,5280,0
|
|
20241122,170000,181710950,5280,5280,5280,5280,0
|
|
20241122,165900,181710950,5280,5280,5280,5280,0
|
|
20241122,165800,181710950,5280,5280,5280,5280,0
|
|
20241122,165700,181710950,5280,5280,5280,5280,0
|
|
20241122,165600,181710950,5280,5280,5280,5280,0
|
|
20241122,165500,181710950,5280,5280,5280,5280,0
|
|
20241122,165400,181710950,5280,5280,5280,5280,0
|
|
20241122,165300,181710950,5280,5280,5280,5280,0
|
|
20241122,165200,181710950,5280,5280,5280,5280,0
|
|
20241122,165100,181710950,5280,5280,5280,5280,0
|
|
20241122,165000,181710950,5280,5280,5280,5280,0
|
|
20241122,164900,181710950,5280,5280,5280,5280,0
|
|
20241122,164800,181710950,5280,5280,5280,5280,0
|
|
20241122,164700,181710950,5280,5280,5280,5280,0
|
|
20241122,164600,181710950,5280,5280,5280,5280,0
|
|
20241122,164500,181710950,5280,5280,5280,5280,197
|
|
20241122,164400,181710950,5280,5280,5280,5280,0
|
|
20241122,164300,181710950,5280,5280,5280,5280,0
|
|
20241122,164200,181710950,5280,5280,5280,5280,0
|
|
20241122,164100,181710950,5280,5280,5280,5280,0
|
|
20241122,164000,181710950,5280,5280,5280,5280,0
|
|
20241122,163900,181710950,5280,5280,5280,5280,0
|
|
20241122,163800,181710950,5280,5280,5280,5280,0
|
|
20241122,163700,181710950,5280,5280,5280,5280,0
|
|
20241122,163600,181710950,5280,5280,5280,5280,0
|
|
20241122,163500,181710950,5280,5280,5280,5280,0
|
|
20241122,163400,181710950,5280,5280,5280,5280,0
|
|
20241122,163300,181710950,5280,5280,5280,5280,0
|
|
20241122,163200,181710950,5280,5280,5280,5280,0
|
|
20241122,163100,181710950,5280,5280,5280,5280,0
|
|
20241122,163000,181710950,5280,5280,5280,5280,0
|
|
20241122,162900,181710950,5280,5280,5280,5280,0
|
|
20241122,162800,181710950,5280,5280,5280,5280,0
|
|
20241122,162700,181710950,5280,5280,5280,5280,0
|
|
20241122,162600,181710950,5280,5280,5280,5280,0
|
|
20241122,162500,181710950,5280,5280,5280,5280,0
|
|
20241122,162400,181710950,5280,5280,5280,5280,0
|
|
20241122,162300,181710950,5280,5280,5280,5280,0
|
|
20241122,162200,181710950,5280,5280,5280,5280,0
|
|
20241122,162100,181710950,5280,5280,5280,5280,0
|
|
20241122,162000,181710950,5280,5280,5280,5280,0
|
|
20241122,161900,181710950,5280,5280,5280,5280,0
|
|
20241122,161800,181710950,5280,5280,5280,5280,0
|
|
20241122,161700,181710950,5280,5280,5280,5280,0
|
|
20241122,161600,181710950,5280,5280,5280,5280,0
|
|
20241122,161500,181710950,5280,5280,5280,5280,197
|
|
20241122,161400,181710950,5280,5280,5280,5280,0
|
|
20241122,161300,181710950,5280,5280,5280,5280,0
|
|
20241122,161200,181710950,5280,5280,5280,5280,0
|
|
20241122,161100,181710950,5280,5280,5280,5280,0
|
|
20241122,161000,181710950,5280,5280,5280,5280,0
|
|
20241122,160900,181710950,5280,5280,5280,5280,0
|
|
20241122,160800,181710950,5280,5280,5280,5280,0
|
|
20241122,160700,181710950,5280,5280,5280,5280,0
|
|
20241122,160600,181710950,5280,5280,5280,5280,0
|
|
20241122,160500,181710950,5280,5280,5280,5280,0
|
|
20241122,160400,181710950,5280,5280,5280,5280,0
|
|
20241122,160300,181710950,5280,5280,5280,5280,0
|
|
20241122,160200,181710950,5280,5280,5280,5280,0
|
|
20241122,160100,181710950,5280,5280,5280,5280,0
|
|
20241122,160000,181710950,5280,5280,5280,5280,0
|
|
20241122,155900,181710950,5280,5280,5280,5280,0
|
|
20241122,155800,181710950,5280,5280,5280,5280,0
|
|
20241122,155700,181710950,5280,5280,5280,5280,0
|
|
20241122,155600,181710950,5280,5280,5280,5280,0
|
|
20241122,155500,181710950,5280,5280,5280,5280,0
|
|
20241122,155400,181710950,5280,5280,5280,5280,0
|
|
20241122,155300,181710950,5280,5280,5280,5280,0
|
|
20241122,155200,181710950,5280,5280,5280,5280,0
|
|
20241122,155100,181710950,5280,5280,5280,5280,0
|
|
20241122,155000,181710950,5280,5280,5280,5280,0
|
|
20241122,154900,181710950,5280,5280,5280,5280,0
|
|
20241122,154800,181710950,5280,5280,5280,5280,0
|
|
20241122,154700,181710950,5280,5280,5280,5280,0
|
|
20241122,154600,181710950,5280,5280,5280,5280,0
|
|
20241122,154500,181710950,5280,5280,5280,5280,197
|
|
20241122,154400,181710950,5280,5280,5280,5280,0
|
|
20241122,154300,181710950,5280,5280,5280,5280,0
|
|
20241122,154200,181710950,5280,5280,5280,5280,0
|
|
20241122,154100,181710950,5280,5280,5280,5280,0
|
|
20241122,154000,181710950,5280,5280,5280,5280,0
|
|
20241122,153900,181710950,5280,5280,5280,5280,0
|
|
20241122,153800,181710950,5280,5280,5280,5280,0
|
|
20241122,153700,181710950,5280,5280,5280,5280,0
|
|
20241122,153600,181710950,5280,5280,5280,5280,0
|
|
20241122,153500,181710950,5280,5280,5280,5280,0
|
|
20241122,153400,181710950,5280,5280,5280,5280,0
|
|
20241122,153300,181710950,5280,5280,5280,5280,0
|
|
20241122,153200,181710950,5280,5280,5280,5280,0
|
|
20241122,153100,181710950,5280,5280,5280,5280,0
|
|
20241122,153000,181710950,5280,5280,5280,5280,197
|
|
20241122,152900,180670790,5280,5280,5280,5280,0
|
|
20241122,152800,180670790,5280,5280,5280,5280,0
|
|
20241122,152700,180670790,5280,5280,5280,5280,0
|
|
20241122,152600,180670790,5280,5280,5280,5280,0
|
|
20241122,152500,180670790,5280,5280,5280,5280,0
|
|
20241122,152400,180670790,5280,5280,5280,5280,0
|
|
20241122,152300,180670790,5280,5280,5280,5280,0
|
|
20241122,152200,180670790,5280,5280,5280,5280,0
|
|
20241122,152100,180670790,5280,5280,5280,5280,0
|
|
20241122,152000,180670790,5280,5280,5280,5280,0
|
|
20241122,151900,180670790,5280,5240,5280,5240,135
|
|
20241122,151800,179960620,5240,5240,5240,5240,0
|
|
20241122,151700,179960620,5240,5240,5240,5240,12
|
|
20241122,151600,179897740,5240,5240,5240,5240,0
|
|
20241122,151500,179897740,5240,5240,5240,5240,0
|
|
20241122,151400,179897740,5240,5240,5240,5240,5
|
|
20241122,151300,179871540,5240,5240,5240,5240,3
|
|
20241122,151200,179855820,5240,5240,5240,5240,2
|
|
20241122,151100,179845340,5240,5240,5240,5240,290
|
|
20241122,151000,178325740,5240,5240,5240,5240,61
|
|
20241122,150900,178006100,5240,5240,5240,5240,0
|
|
20241122,150800,178006100,5240,5240,5240,5240,0
|
|
20241122,150700,178006100,5240,5240,5240,5240,0
|
|
20241122,150600,178006100,5240,5240,5240,5240,2
|
|
20241122,150500,177995620,5240,5210,5240,5210,122
|
|
20241122,150400,177359940,5240,5240,5240,5240,0
|
|
20241122,150300,177359940,5240,5240,5240,5240,0
|
|
20241122,150200,177359940,5240,5240,5240,5240,0
|
|
20241122,150100,177359940,5240,5240,5240,5240,0
|
|
20241122,150000,177359940,5240,5240,5240,5240,2
|
|
20241122,145900,177349460,5240,5240,5240,5240,0
|
|
20241122,145800,177349460,5240,5240,5240,5240,0
|
|
20241122,145700,177349460,5240,5240,5240,5240,0
|
|
20241122,145600,177349460,5240,5240,5240,5240,8
|
|
20241122,145500,177307540,5240,5240,5240,5240,3
|
|
20241122,145400,177291820,5200,5200,5200,5200,0
|
|
20241122,145300,177291820,5200,5200,5200,5200,0
|
|
20241122,145200,177291820,5200,5200,5200,5200,0
|
|
20241122,145100,177291820,5200,5200,5200,5200,19
|
|
20241122,145000,177193020,5210,5210,5210,5210,0
|
|
20241122,144900,177193020,5210,5210,5210,5210,5
|
|
20241122,144800,177166970,5210,5210,5210,5210,0
|
|
20241122,144700,177166970,5210,5210,5210,5210,562
|
|
20241122,144600,174238950,5240,5240,5240,5240,0
|
|
20241122,144500,174238950,5240,5240,5240,5240,0
|
|
20241122,144400,174238950,5240,5230,5240,5230,8
|
|
20241122,144300,174197080,5230,5230,5230,5230,0
|
|
20241122,144200,174197080,5230,5230,5240,5230,50
|
|
20241122,144100,173935340,5210,5200,5210,5200,393
|
|
20241122,144000,171889540,5200,5200,5200,5200,0
|
|
20241122,143900,171889540,5200,5200,5200,5200,0
|
|
20241122,143800,171889540,5200,5200,5200,5200,0
|
|
20241122,143700,171889540,5200,5200,5200,5200,2
|
|
20241122,143600,171879140,5200,5200,5200,5200,0
|
|
20241122,143500,171879140,5200,5200,5200,5200,0
|
|
20241122,143400,171879140,5200,5200,5200,5200,0
|
|
20241122,143300,171879140,5200,5190,5200,5190,152
|
|
20241122,143200,171090160,5200,5200,5200,5200,1
|
|
20241122,143100,171084960,5200,5200,5200,5200,10
|
|
20241122,143000,171032960,5200,5200,5200,5200,60
|
|
20241122,142900,170720960,5200,5200,5200,5200,0
|
|
20241122,142800,170720960,5200,5200,5200,5200,0
|
|
20241122,142700,170720960,5200,5200,5200,5200,0
|
|
20241122,142600,170720960,5200,5200,5200,5200,0
|
|
20241122,142500,170720960,5200,5190,5200,5180,91
|
|
20241122,142400,170248590,5200,5200,5200,5200,0
|
|
20241122,142300,170248590,5200,5200,5200,5200,21
|
|
20241122,142200,170139390,5200,5200,5200,5200,0
|
|
20241122,142100,170139390,5200,5200,5200,5200,0
|
|
20241122,142000,170139390,5200,5200,5200,5200,15
|
|
20241122,141900,170061390,5200,5190,5200,5190,221
|
|
20241122,141800,168914300,5190,5190,5190,5190,72
|
|
20241122,141700,168540620,5190,5220,5220,5180,10609
|
|
20241122,141600,113534490,5250,5250,5250,5250,0
|
|
20241122,141500,113534490,5250,5250,5250,5250,0
|
|
20241122,141400,113534490,5250,5250,5250,5250,0
|
|
20241122,141300,113534490,5250,5250,5250,5250,0
|
|
20241122,141200,113534490,5250,5250,5250,5250,0
|
|
20241122,141100,113534490,5250,5250,5250,5250,0
|
|
20241122,141000,113534490,5250,5250,5250,5250,2
|
|
20241122,140900,113523990,5240,5240,5240,5240,78
|
|
20241122,140800,113115270,5240,5240,5240,5240,0
|
|
20241122,140700,113115270,5240,5240,5240,5240,0
|
|
20241122,140600,113115270,5240,5240,5240,5240,0
|
|
20241122,140500,113115270,5240,5240,5240,5240,0
|
|
20241122,140400,113115270,5240,5250,5250,5240,299
|
|
20241122,140300,111547160,5270,5270,5270,5270,5
|
|
20241122,140200,111520810,5270,5270,5270,5270,0
|
|
20241122,140100,111520810,5270,5270,5270,5270,0
|
|
20241122,140000,111520810,5270,5270,5270,5270,476
|
|
20241122,135900,109012290,5250,5250,5250,5250,0
|
|
20241122,135800,109012290,5250,5250,5250,5250,0
|
|
20241122,135700,109012290,5250,5250,5250,5250,0
|
|
20241122,135600,109012290,5250,5250,5250,5250,0
|
|
20241122,135500,109012290,5250,5250,5250,5250,0
|
|
20241122,135400,109012290,5250,5250,5250,5250,0
|
|
20241122,135300,109012290,5250,5250,5250,5250,0
|
|
20241122,135200,109012290,5250,5250,5250,5250,0
|
|
20241122,135100,109012290,5250,5250,5250,5250,0
|
|
20241122,135000,109012290,5250,5250,5250,5250,0
|
|
20241122,134900,109012290,5250,5250,5250,5250,0
|
|
20241122,134800,109012290,5250,5250,5250,5250,0
|
|
20241122,134700,109012290,5250,5270,5270,5250,310
|
|
20241122,134600,107378670,5270,5270,5270,5270,50
|
|
20241122,134500,107115170,5270,5270,5270,5270,0
|
|
20241122,134400,107115170,5270,5270,5270,5270,42
|
|
20241122,134300,106893830,5270,5270,5270,5270,0
|
|
20241122,134200,106893830,5270,5270,5270,5270,0
|
|
20241122,134100,106893830,5270,5270,5270,5270,0
|
|
20241122,134000,106893830,5270,5270,5270,5270,38
|
|
20241122,133900,106693570,5250,5250,5250,5250,0
|
|
20241122,133800,106693570,5250,5250,5250,5250,0
|
|
20241122,133700,106693570,5250,5250,5250,5250,0
|
|
20241122,133600,106693570,5250,5260,5260,5250,61
|
|
20241122,133500,106372730,5260,5260,5260,5260,4
|
|
20241122,133400,106351690,5280,5280,5280,5280,0
|
|
20241122,133300,106351690,5280,5280,5280,5280,0
|
|
20241122,133200,106351690,5280,5280,5280,5280,0
|
|
20241122,133100,106351690,5280,5280,5280,5280,0
|
|
20241122,133000,106351690,5280,5280,5280,5280,0
|
|
20241122,132900,106351690,5280,5280,5280,5280,0
|
|
20241122,132800,106351690,5280,5280,5280,5280,0
|
|
20241122,132700,106351690,5280,5280,5280,5280,0
|
|
20241122,132600,106351690,5280,5280,5280,5280,0
|
|
20241122,132500,106351690,5280,5280,5280,5280,0
|
|
20241122,132400,106351690,5280,5270,5280,5270,2400
|
|
20241122,132300,93682670,5270,5270,5270,5270,537
|
|
20241122,132200,90852680,5270,5270,5270,5270,0
|
|
20241122,132100,90852680,5270,5270,5270,5270,0
|
|
20241122,132000,90852680,5270,5270,5270,5270,0
|
|
20241122,131900,90852680,5270,5270,5270,5270,0
|
|
20241122,131800,90852680,5270,5270,5270,5270,0
|
|
20241122,131700,90852680,5270,5270,5270,5270,0
|
|
20241122,131600,90852680,5270,5270,5270,5270,0
|
|
20241122,131500,90852680,5270,5270,5270,5270,0
|
|
20241122,131400,90852680,5270,5270,5270,5270,0
|
|
20241122,131300,90852680,5270,5270,5270,5270,0
|
|
20241122,131200,90852680,5270,5270,5270,5270,0
|
|
20241122,131100,90852680,5270,5270,5270,5270,0
|
|
20241122,131000,90852680,5270,5270,5270,5270,0
|
|
20241122,130900,90852680,5270,5270,5270,5270,0
|
|
20241122,130800,90852680,5270,5270,5270,5270,0
|
|
20241122,130700,90852680,5270,5270,5270,5270,0
|
|
20241122,130600,90852680,5270,5270,5270,5270,0
|
|
20241122,130500,90852680,5270,5270,5270,5270,0
|
|
20241122,130400,90852680,5270,5270,5270,5270,0
|
|
20241122,130300,90852680,5270,5270,5270,5270,0
|
|
20241122,130200,90852680,5270,5260,5270,5250,41
|
|
20241122,130100,90637110,5270,5270,5270,5270,5
|
|
20241122,130000,90610760,5270,5270,5270,5270,0
|
|
20241122,125900,90610760,5270,5270,5270,5270,0
|
|
20241122,125800,90610760,5270,5270,5270,5270,0
|
|
20241122,125700,90610760,5270,5270,5270,5270,0
|
|
20241122,125600,90610760,5270,5270,5270,5270,0
|
|
20241122,125500,90610760,5270,5270,5270,5270,0
|
|
20241122,125400,90610760,5270,5270,5270,5270,0
|
|
20241122,125300,90610760,5270,5270,5270,5270,6
|
|
20241122,125200,90579140,5270,5270,5270,5270,95
|
|
20241122,125100,90078490,5280,5280,5280,5280,0
|
|
20241122,125000,90078490,5280,5280,5280,5280,0
|
|
20241122,124900,90078490,5280,5280,5280,5280,0
|
|
20241122,124800,90078490,5280,5280,5280,5280,0
|
|
20241122,124700,90078490,5280,5280,5280,5280,0
|
|
20241122,124600,90078490,5280,5280,5280,5280,0
|
|
20241122,124500,90078490,5280,5280,5280,5280,0
|
|
20241122,124400,90078490,5280,5280,5280,5280,0
|
|
20241122,124300,90078490,5280,5280,5280,5280,0
|
|
20241122,124200,90078490,5280,5280,5280,5280,0
|
|
20241122,124100,90078490,5280,5280,5280,5280,0
|
|
20241122,124000,90078490,5280,5280,5280,5280,0
|
|
20241122,123900,90078490,5280,5280,5280,5280,0
|
|
20241122,123800,90078490,5280,5280,5280,5280,0
|
|
20241122,123700,90078490,5280,5280,5280,5280,0
|
|
20241122,123600,90078490,5280,5280,5280,5280,0
|
|
20241122,123500,90078490,5280,5280,5280,5280,0
|
|
20241122,123400,90078490,5280,5280,5280,5280,0
|
|
20241122,123300,90078490,5280,5280,5280,5280,0
|
|
20241122,123200,90078490,5280,5280,5280,5280,0
|
|
20241122,123100,90078490,5280,5280,5280,5280,0
|
|
20241122,123000,90078490,5280,5280,5280,5280,0
|
|
20241122,122900,90078490,5280,5280,5280,5280,0
|
|
20241122,122800,90078490,5280,5280,5280,5280,0
|
|
20241122,122700,90078490,5280,5280,5280,5280,0
|
|
20241122,122600,90078490,5280,5270,5280,5270,400
|
|
20241122,122500,87967340,5270,5270,5270,5270,0
|
|
20241122,122400,87967340,5270,5270,5270,5270,0
|
|
20241122,122300,87967340,5270,5270,5270,5270,6
|
|
20241122,122200,87935720,5270,5270,5270,5270,100
|
|
20241122,122100,87408720,5270,5270,5270,5270,0
|
|
20241122,122000,87408720,5270,5270,5270,5270,0
|
|
20241122,121900,87408720,5270,5270,5270,5270,0
|
|
20241122,121800,87408720,5270,5270,5270,5270,0
|
|
20241122,121700,87408720,5270,5270,5270,5270,0
|
|
20241122,121600,87408720,5270,5270,5270,5270,0
|
|
20241122,121500,87408720,5270,5270,5270,5270,0
|
|
20241122,121400,87408720,5270,5270,5270,5270,0
|
|
20241122,121300,87408720,5270,5270,5270,5270,16
|
|
20241122,121200,87324400,5270,5270,5270,5270,0
|
|
20241122,121100,87324400,5270,5270,5270,5270,0
|
|
20241122,121000,87324400,5270,5270,5270,5270,0
|
|
20241122,120900,87324400,5270,5270,5270,5270,0
|
|
20241122,120800,87324400,5270,5270,5270,5270,0
|
|
20241122,120700,87324400,5270,5270,5270,5270,0
|
|
20241122,120600,87324400,5270,5270,5270,5270,0
|
|
20241122,120500,87324400,5270,5270,5270,5270,0
|
|
20241122,120400,87324400,5270,5270,5270,5270,0
|
|
20241122,120300,87324400,5270,5270,5270,5270,0
|
|
20241122,120200,87324400,5270,5270,5270,5270,0
|
|
20241122,120100,87324400,5270,5270,5270,5270,0
|
|
20241122,120000,87324400,5270,5270,5270,5270,0
|
|
20241122,115900,87324400,5270,5270,5270,5270,0
|
|
20241122,115800,87324400,5270,5270,5270,5270,0
|
|
20241122,115700,87324400,5270,5270,5270,5270,0
|
|
20241122,115600,87324400,5270,5270,5270,5270,0
|
|
20241122,115500,87324400,5270,5270,5270,5270,0
|
|
20241122,115400,87324400,5270,5270,5270,5270,0
|
|
20241122,115300,87324400,5270,5270,5270,5270,0
|
|
20241122,115200,87324400,5270,5270,5270,5270,0
|
|
20241122,115100,87324400,5270,5270,5270,5270,0
|
|
20241122,115000,87324400,5270,5270,5270,5270,0
|
|
20241122,114900,87324400,5270,5270,5270,5270,0
|
|
20241122,114800,87324400,5270,5290,5290,5250,40
|
|
20241122,114700,87114190,5290,5260,5290,5200,502
|
|
20241122,114600,84486120,5270,5270,5270,5270,0
|
|
20241122,114500,84486120,5270,5270,5270,5270,0
|
|
20241122,114400,84486120,5270,5270,5270,5270,0
|
|
20241122,114300,84486120,5270,5270,5270,5270,0
|
|
20241122,114200,84486120,5270,5270,5270,5270,11
|
|
20241122,114100,84428150,5280,5280,5280,5280,0
|
|
20241122,114000,84428150,5280,5280,5280,5280,0
|
|
20241122,113900,84428150,5280,5280,5280,5280,261
|
|
20241122,113800,83050070,5280,5280,5280,5280,0
|
|
20241122,113700,83050070,5280,5280,5280,5280,0
|
|
20241122,113600,83050070,5280,5280,5280,5280,1000
|
|
20241122,113500,77770070,5290,5290,5290,5290,0
|
|
20241122,113400,77770070,5290,5280,5290,5280,191
|
|
20241122,113300,76761480,5280,5280,5280,5280,0
|
|
20241122,113200,76761480,5280,5230,5280,5230,953
|
|
20241122,113100,71766050,5230,5230,5230,5230,0
|
|
20241122,113000,71766050,5230,5230,5230,5230,0
|
|
20241122,112900,71766050,5230,5230,5230,5230,0
|
|
20241122,112800,71766050,5230,5220,5230,5220,45
|
|
20241122,112700,71530970,5230,5230,5230,5230,0
|
|
20241122,112600,71530970,5230,5230,5230,5230,0
|
|
20241122,112500,71530970,5230,5230,5230,5230,0
|
|
20241122,112400,71530970,5230,5230,5230,5230,3
|
|
20241122,112300,71515280,5230,5230,5230,5230,506
|
|
20241122,112200,68868900,5230,5230,5230,5230,0
|
|
20241122,112100,68868900,5230,5230,5230,5230,0
|
|
20241122,112000,68868900,5230,5230,5230,5230,0
|
|
20241122,111900,68868900,5230,5230,5230,5230,0
|
|
20241122,111800,68868900,5230,5230,5230,5230,0
|
|
20241122,111700,68868900,5230,5230,5230,5230,15
|
|
20241122,111600,68790450,5230,5230,5230,5230,0
|
|
20241122,111500,68790450,5230,5230,5230,5230,0
|
|
20241122,111400,68790450,5230,5230,5230,5230,0
|
|
20241122,111300,68790450,5230,5220,5230,5220,20
|
|
20241122,111200,68685980,5230,5230,5230,5230,0
|
|
20241122,111100,68685980,5230,5230,5230,5230,7
|
|
20241122,111000,68649370,5230,5230,5230,5230,20
|
|
20241122,110900,68544770,5230,5230,5230,5230,0
|
|
20241122,110800,68544770,5230,5230,5230,5230,0
|
|
20241122,110700,68544770,5230,5230,5230,5230,0
|
|
20241122,110600,68544770,5230,5230,5230,5230,0
|
|
20241122,110500,68544770,5230,5230,5230,5230,107
|
|
20241122,110400,67985160,5230,5230,5230,5230,0
|
|
20241122,110300,67985160,5230,5230,5230,5230,0
|
|
20241122,110200,67985160,5230,5230,5230,5230,0
|
|
20241122,110100,67985160,5230,5230,5230,5230,0
|
|
20241122,110000,67985160,5230,5230,5230,5230,0
|
|
20241122,105900,67985160,5230,5230,5230,5230,0
|
|
20241122,105800,67985160,5230,5230,5230,5230,28
|
|
20241122,105700,67838720,5230,5230,5230,5230,1
|
|
20241122,105600,67833490,5230,5230,5230,5230,0
|
|
20241122,105500,67833490,5230,5230,5230,5230,0
|
|
20241122,105400,67833490,5230,5230,5230,5230,11
|
|
20241122,105300,67775960,5230,5230,5230,5230,0
|
|
20241122,105200,67775960,5230,5230,5230,5230,16
|
|
20241122,105100,67692280,5230,5210,5230,5210,96
|
|
20241122,105000,67191680,5210,5200,5210,5200,193
|
|
20241122,104900,66187970,5200,5200,5200,5200,11
|
|
20241122,104800,66130770,5180,5230,5230,5180,6500
|
|
20241122,104700,32423540,5250,5250,5250,5250,0
|
|
20241122,104600,32423540,5250,5250,5250,5250,0
|
|
20241122,104500,32423540,5250,5250,5250,5250,0
|
|
20241122,104400,32423540,5250,5250,5250,5250,0
|
|
20241122,104300,32423540,5250,5250,5250,5250,0
|
|
20241122,104200,32423540,5250,5250,5250,5250,0
|
|
20241122,104100,32423540,5250,5250,5250,5250,0
|
|
20241122,104000,32423540,5250,5250,5250,5250,0
|
|
20241122,103900,32423540,5250,5250,5250,5250,0
|
|
20241122,103800,32423540,5250,5240,5250,5240,125
|
|
20241122,103700,31768280,5230,5230,5230,5230,0
|
|
20241122,103600,31768280,5230,5230,5230,5230,0
|
|
20241122,103500,31768280,5230,5230,5230,5230,0
|
|
20241122,103400,31768280,5230,5230,5230,5230,0
|
|
20241122,103300,31768280,5230,5230,5230,5230,198
|
|
20241122,103200,30732740,5250,5240,5250,5240,320
|
|
20241122,103100,29053730,5230,5230,5230,5230,19
|
|
20241122,103000,28954360,5230,5230,5230,5230,0
|
|
20241122,102900,28954360,5230,5230,5230,5230,0
|
|
20241122,102800,28954360,5230,5230,5230,5230,0
|
|
20241122,102700,28954360,5230,5230,5230,5230,30
|
|
20241122,102600,28797460,5260,5260,5260,5260,6
|
|
20241122,102500,28765900,5260,5260,5260,5260,0
|
|
20241122,102400,28765900,5260,5260,5260,5260,0
|
|
20241122,102300,28765900,5260,5260,5260,5260,150
|
|
20241122,102200,27976900,5260,5220,5260,5220,7
|
|
20241122,102100,27940320,5260,5260,5260,5260,0
|
|
20241122,102000,27940320,5260,5260,5260,5260,0
|
|
20241122,101900,27940320,5260,5260,5260,5260,1
|
|
20241122,101800,27935060,5260,5260,5260,5260,41
|
|
20241122,101700,27719400,5260,5260,5260,5260,0
|
|
20241122,101600,27719400,5260,5260,5260,5260,0
|
|
20241122,101500,27719400,5260,5260,5260,5260,1
|
|
20241122,101400,27714140,5260,5260,5260,5260,2
|
|
20241122,101300,27703620,5240,5240,5240,5240,292
|
|
20241122,101200,26173540,5240,5240,5240,5240,0
|
|
20241122,101100,26173540,5240,5240,5240,5240,0
|
|
20241122,101000,26173540,5240,5240,5240,5240,0
|
|
20241122,100900,26173540,5240,5240,5240,5240,0
|
|
20241122,100800,26173540,5240,5240,5240,5240,1
|
|
20241122,100700,26168300,5240,5240,5240,5240,0
|
|
20241122,100600,26168300,5240,5240,5240,5240,0
|
|
20241122,100500,26168300,5240,5240,5240,5240,0
|
|
20241122,100400,26168300,5240,5240,5240,5240,71
|
|
20241122,100300,25796260,5240,5240,5240,5240,0
|
|
20241122,100200,25796260,5240,5240,5240,5240,85
|
|
20241122,100100,25350860,5240,5240,5240,5240,0
|
|
20241122,100000,25350860,5240,5240,5240,5240,0
|
|
20241122,095900,25350860,5240,5240,5240,5240,0
|
|
20241122,095800,25350860,5240,5240,5240,5240,0
|
|
20241122,095700,25350860,5240,5240,5240,5240,0
|
|
20241122,095600,25350860,5240,5240,5240,5240,0
|
|
20241122,095500,25350860,5240,5230,5240,5230,942
|
|
20241122,095400,20418330,5220,5220,5220,5220,0
|
|
20241122,095300,20418330,5220,5220,5220,5220,0
|
|
20241122,095200,20418330,5220,5220,5220,5220,0
|
|
20241122,095100,20418330,5220,5220,5220,5220,0
|
|
20241122,095000,20418330,5220,5220,5220,5220,0
|
|
20241122,094900,20418330,5220,5220,5220,5220,0
|
|
20241122,094800,20418330,5220,5220,5220,5220,58
|
|
20241122,094700,20115570,5220,5220,5220,5220,0
|
|
20241122,094600,20115570,5220,5220,5220,5220,0
|
|
20241122,094500,20115570,5220,5220,5220,5220,0
|
|
20241122,094400,20115570,5220,5220,5220,5220,3
|
|
20241122,094300,20099910,5220,5220,5220,5220,1
|
|
20241122,094200,20094690,5220,5220,5220,5220,1
|
|
20241122,094100,20089470,5200,5200,5200,5200,0
|
|
20241122,094000,20089470,5200,5200,5200,5200,0
|
|
20241122,093900,20089470,5200,5200,5200,5200,0
|
|
20241122,093800,20089470,5200,5200,5200,5200,0
|
|
20241122,093700,20089470,5200,5200,5200,5200,153
|
|
20241122,093600,19293870,5200,5200,5200,5200,0
|
|
20241122,093500,19293870,5200,5200,5200,5200,0
|
|
20241122,093400,19293870,5200,5200,5200,5200,63
|
|
20241122,093300,18966270,5200,5200,5200,5200,194
|
|
20241122,093200,17957470,5180,5180,5180,5180,0
|
|
20241122,093100,17957470,5180,5180,5180,5180,50
|
|
20241122,093000,17698470,5200,5200,5200,5200,0
|
|
20241122,092900,17698470,5200,5200,5200,5200,0
|
|
20241122,092800,17698470,5200,5200,5200,5200,0
|
|
20241122,092700,17698470,5200,5200,5200,5200,0
|
|
20241122,092600,17698470,5200,5200,5200,5200,1
|
|
20241122,092500,17693270,5180,5210,5210,5180,2848
|
|
20241122,092400,2919600,5200,5200,5200,5200,0
|
|
20241122,092300,2919600,5200,5200,5200,5200,131
|
|
20241122,092200,2238400,5190,5190,5190,5190,0
|
|
20241122,092100,2238400,5190,5190,5190,5190,0
|
|
20241122,092000,2238400,5190,5190,5190,5190,53
|
|
20241122,091900,1963330,5200,5200,5200,5200,0
|
|
20241122,091800,1963330,5200,5200,5200,5200,0
|
|
20241122,091700,1963330,5200,5200,5200,5200,0
|
|
20241122,091600,1963330,5200,5200,5200,5200,0
|
|
20241122,091500,1963330,5200,5200,5200,5200,0
|
|
20241122,091400,1963330,5200,5200,5200,5200,4
|
|
20241122,091300,1942530,5200,5200,5200,5200,10
|
|
20241122,091200,1890530,5230,5230,5230,5230,0
|
|
20241122,091100,1890530,5230,5230,5230,5230,0
|
|
20241122,091000,1890530,5230,5230,5230,5230,0
|
|
20241122,090900,1890530,5230,5230,5230,5230,0
|
|
20241122,090800,1890530,5230,5230,5230,5230,80
|
|
20241122,090700,1472130,5230,5230,5230,5230,30
|
|
20241122,090600,1315230,5230,5230,5230,5230,0
|
|
20241122,090500,1315230,5230,5230,5230,5230,1
|
|
20241122,090400,1310000,5240,5240,5240,5240,0
|
|
20241122,090300,1310000,5240,5240,5240,5240,0
|
|
20241122,090200,1310000,5240,5240,5240,5240,9
|
|
20241122,090100,1262840,5240,5240,5240,5240,0
|
|
20241122,090000,1262840,5240,5240,5240,5240,241
|