574 lines
26 KiB
CSV
574 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,183100,64658380,5660,5660,5660,5660,1098
|
|
20241111,183000,64658380,5660,5660,5660,5660,0
|
|
20241111,182900,64658380,5660,5660,5660,5660,0
|
|
20241111,182800,64658380,5660,5660,5660,5660,0
|
|
20241111,182700,64658380,5660,5660,5660,5660,0
|
|
20241111,182600,64658380,5660,5660,5660,5660,0
|
|
20241111,182500,64658380,5660,5660,5660,5660,0
|
|
20241111,182400,64658380,5660,5660,5660,5660,0
|
|
20241111,182300,64658380,5660,5660,5660,5660,0
|
|
20241111,182200,64658380,5660,5660,5660,5660,0
|
|
20241111,182100,64658380,5660,5660,5660,5660,0
|
|
20241111,182000,64658380,5660,5660,5660,5660,0
|
|
20241111,181900,64658380,5660,5660,5660,5660,0
|
|
20241111,181800,64658380,5660,5660,5660,5660,0
|
|
20241111,181700,64658380,5660,5660,5660,5660,0
|
|
20241111,181600,64658380,5660,5660,5660,5660,0
|
|
20241111,181500,64658380,5660,5660,5660,5660,0
|
|
20241111,181400,64658380,5660,5660,5660,5660,0
|
|
20241111,181300,64658380,5660,5660,5660,5660,0
|
|
20241111,181200,64658380,5660,5660,5660,5660,0
|
|
20241111,181100,64658380,5660,5660,5660,5660,0
|
|
20241111,181000,64658380,5660,5660,5660,5660,0
|
|
20241111,180900,64658380,5660,5660,5660,5660,0
|
|
20241111,180800,64658380,5660,5660,5660,5660,0
|
|
20241111,180700,64658380,5660,5660,5660,5660,0
|
|
20241111,180600,64658380,5660,5660,5660,5660,0
|
|
20241111,180500,64658380,5660,5660,5660,5660,0
|
|
20241111,180400,64658380,5660,5660,5660,5660,0
|
|
20241111,180300,64658380,5660,5660,5660,5660,0
|
|
20241111,180200,64658380,5660,5660,5660,5660,0
|
|
20241111,180100,64658380,5660,5660,5660,5660,1098
|
|
20241111,180000,64658380,5660,5660,5660,5660,0
|
|
20241111,175900,64658380,5660,5660,5660,5660,0
|
|
20241111,175800,64658380,5660,5660,5660,5660,0
|
|
20241111,175700,64658380,5660,5660,5660,5660,0
|
|
20241111,175600,64658380,5660,5660,5660,5660,0
|
|
20241111,175500,64658380,5660,5660,5660,5660,0
|
|
20241111,175400,64658380,5660,5660,5660,5660,0
|
|
20241111,175300,64658380,5660,5660,5660,5660,0
|
|
20241111,175200,64658380,5660,5660,5660,5660,0
|
|
20241111,175100,64658380,5660,5660,5660,5660,0
|
|
20241111,175000,64658380,5660,5660,5660,5660,0
|
|
20241111,174900,64658380,5660,5660,5660,5660,0
|
|
20241111,174800,64658380,5660,5660,5660,5660,0
|
|
20241111,174700,64658380,5660,5660,5660,5660,0
|
|
20241111,174600,64658380,5660,5660,5660,5660,0
|
|
20241111,174500,64658380,5660,5660,5660,5660,0
|
|
20241111,174400,64658380,5660,5660,5660,5660,0
|
|
20241111,174300,64658380,5660,5660,5660,5660,0
|
|
20241111,174200,64658380,5660,5660,5660,5660,0
|
|
20241111,174100,64658380,5660,5660,5660,5660,0
|
|
20241111,174000,64658380,5660,5660,5660,5660,0
|
|
20241111,173900,64658380,5660,5660,5660,5660,0
|
|
20241111,173800,64658380,5660,5660,5660,5660,0
|
|
20241111,173700,64658380,5660,5660,5660,5660,0
|
|
20241111,173600,64658380,5660,5660,5660,5660,0
|
|
20241111,173500,64658380,5660,5660,5660,5660,0
|
|
20241111,173400,64658380,5660,5660,5660,5660,0
|
|
20241111,173300,64658380,5660,5660,5660,5660,0
|
|
20241111,173200,64658380,5660,5660,5660,5660,0
|
|
20241111,173100,64658380,5660,5660,5660,5660,1098
|
|
20241111,173000,64658380,5660,5660,5660,5660,0
|
|
20241111,172900,64658380,5660,5660,5660,5660,0
|
|
20241111,172800,64658380,5660,5660,5660,5660,0
|
|
20241111,172700,64658380,5660,5660,5660,5660,0
|
|
20241111,172600,64658380,5660,5660,5660,5660,0
|
|
20241111,172500,64658380,5660,5660,5660,5660,0
|
|
20241111,172400,64658380,5660,5660,5660,5660,0
|
|
20241111,172300,64658380,5660,5660,5660,5660,0
|
|
20241111,172200,64658380,5660,5660,5660,5660,0
|
|
20241111,172100,64658380,5660,5660,5660,5660,0
|
|
20241111,172000,64658380,5660,5660,5660,5660,0
|
|
20241111,171900,64658380,5660,5660,5660,5660,0
|
|
20241111,171800,64658380,5660,5660,5660,5660,0
|
|
20241111,171700,64658380,5660,5660,5660,5660,0
|
|
20241111,171600,64658380,5660,5660,5660,5660,0
|
|
20241111,171500,64658380,5660,5660,5660,5660,0
|
|
20241111,171400,64658380,5660,5660,5660,5660,0
|
|
20241111,171300,64658380,5660,5660,5660,5660,0
|
|
20241111,171200,64658380,5660,5660,5660,5660,0
|
|
20241111,171100,64658380,5660,5660,5660,5660,0
|
|
20241111,171000,64658380,5660,5660,5660,5660,0
|
|
20241111,170900,64658380,5660,5660,5660,5660,0
|
|
20241111,170800,64658380,5660,5660,5660,5660,0
|
|
20241111,170700,64658380,5660,5660,5660,5660,0
|
|
20241111,170600,64658380,5660,5660,5660,5660,0
|
|
20241111,170500,64658380,5660,5660,5660,5660,0
|
|
20241111,170400,64658380,5660,5660,5660,5660,0
|
|
20241111,170300,64658380,5660,5660,5660,5660,0
|
|
20241111,170200,64658380,5660,5660,5660,5660,0
|
|
20241111,170100,64658380,5660,5660,5660,5660,1098
|
|
20241111,170000,64658380,5660,5660,5660,5660,0
|
|
20241111,165900,64658380,5660,5660,5660,5660,0
|
|
20241111,165800,64658380,5660,5660,5660,5660,0
|
|
20241111,165700,64658380,5660,5660,5660,5660,0
|
|
20241111,165600,64658380,5660,5660,5660,5660,0
|
|
20241111,165500,64658380,5660,5660,5660,5660,0
|
|
20241111,165400,64658380,5660,5660,5660,5660,0
|
|
20241111,165300,64658380,5660,5660,5660,5660,0
|
|
20241111,165200,64658380,5660,5660,5660,5660,0
|
|
20241111,165100,64658380,5660,5660,5660,5660,0
|
|
20241111,165000,64658380,5660,5660,5660,5660,0
|
|
20241111,164900,64658380,5660,5660,5660,5660,0
|
|
20241111,164800,64658380,5660,5660,5660,5660,0
|
|
20241111,164700,64658380,5660,5660,5660,5660,0
|
|
20241111,164600,64658380,5660,5660,5660,5660,0
|
|
20241111,164500,64658380,5660,5660,5660,5660,0
|
|
20241111,164400,64658380,5660,5660,5660,5660,0
|
|
20241111,164300,64658380,5660,5660,5660,5660,0
|
|
20241111,164200,64658380,5660,5660,5660,5660,0
|
|
20241111,164100,64658380,5660,5660,5660,5660,0
|
|
20241111,164000,64658380,5660,5660,5660,5660,0
|
|
20241111,163900,64658380,5660,5660,5660,5660,0
|
|
20241111,163800,64658380,5660,5660,5660,5660,0
|
|
20241111,163700,64658380,5660,5660,5660,5660,0
|
|
20241111,163600,64658380,5660,5660,5660,5660,0
|
|
20241111,163500,64658380,5660,5660,5660,5660,0
|
|
20241111,163400,64658380,5660,5660,5660,5660,0
|
|
20241111,163300,64658380,5660,5660,5660,5660,0
|
|
20241111,163200,64658380,5660,5660,5660,5660,0
|
|
20241111,163100,64658380,5660,5660,5660,5660,1098
|
|
20241111,163000,64658380,5660,5660,5660,5660,0
|
|
20241111,162900,64658380,5660,5660,5660,5660,0
|
|
20241111,162800,64658380,5660,5660,5660,5660,0
|
|
20241111,162700,64658380,5660,5660,5660,5660,0
|
|
20241111,162600,64658380,5660,5660,5660,5660,0
|
|
20241111,162500,64658380,5660,5660,5660,5660,0
|
|
20241111,162400,64658380,5660,5660,5660,5660,0
|
|
20241111,162300,64658380,5660,5660,5660,5660,0
|
|
20241111,162200,64658380,5660,5660,5660,5660,0
|
|
20241111,162100,64658380,5660,5660,5660,5660,0
|
|
20241111,162000,64658380,5660,5660,5660,5660,0
|
|
20241111,161900,64658380,5660,5660,5660,5660,0
|
|
20241111,161800,64658380,5660,5660,5660,5660,0
|
|
20241111,161700,64658380,5660,5660,5660,5660,0
|
|
20241111,161600,64658380,5660,5660,5660,5660,0
|
|
20241111,161500,64658380,5660,5660,5660,5660,0
|
|
20241111,161400,64658380,5660,5660,5660,5660,0
|
|
20241111,161300,64658380,5660,5660,5660,5660,0
|
|
20241111,161200,64658380,5660,5660,5660,5660,0
|
|
20241111,161100,64658380,5660,5660,5660,5660,0
|
|
20241111,161000,64658380,5660,5660,5660,5660,0
|
|
20241111,160900,64658380,5660,5660,5660,5660,0
|
|
20241111,160800,64658380,5660,5660,5660,5660,0
|
|
20241111,160700,64658380,5660,5660,5660,5660,0
|
|
20241111,160600,64658380,5660,5660,5660,5660,0
|
|
20241111,160500,64658380,5660,5660,5660,5660,0
|
|
20241111,160400,64658380,5660,5660,5660,5660,0
|
|
20241111,160300,64658380,5660,5660,5660,5660,0
|
|
20241111,160200,64658380,5660,5660,5660,5660,0
|
|
20241111,160100,64658380,5660,5660,5660,5660,1098
|
|
20241111,160000,64658380,5660,5660,5660,5660,0
|
|
20241111,155900,64658380,5660,5660,5660,5660,0
|
|
20241111,155800,64658380,5660,5660,5660,5660,0
|
|
20241111,155700,64658380,5660,5660,5660,5660,0
|
|
20241111,155600,64658380,5660,5660,5660,5660,0
|
|
20241111,155500,64658380,5660,5660,5660,5660,0
|
|
20241111,155400,64658380,5660,5660,5660,5660,0
|
|
20241111,155300,64658380,5660,5660,5660,5660,0
|
|
20241111,155200,64658380,5660,5660,5660,5660,0
|
|
20241111,155100,64658380,5660,5660,5660,5660,0
|
|
20241111,155000,64658380,5660,5660,5660,5660,0
|
|
20241111,154900,64658380,5660,5660,5660,5660,0
|
|
20241111,154800,64658380,5660,5660,5660,5660,0
|
|
20241111,154700,64658380,5660,5660,5660,5660,0
|
|
20241111,154600,64658380,5660,5660,5660,5660,0
|
|
20241111,154500,64658380,5660,5660,5660,5660,0
|
|
20241111,154400,64658380,5660,5660,5660,5660,0
|
|
20241111,154300,64658380,5660,5660,5660,5660,0
|
|
20241111,154200,64658380,5660,5660,5660,5660,0
|
|
20241111,154100,64658380,5660,5660,5660,5660,0
|
|
20241111,154000,64658380,5660,5660,5660,5660,0
|
|
20241111,153900,64658380,5660,5660,5660,5660,0
|
|
20241111,153800,64658380,5660,5660,5660,5660,0
|
|
20241111,153700,64658380,5660,5660,5660,5660,0
|
|
20241111,153600,64658380,5660,5660,5660,5660,0
|
|
20241111,153500,64658380,5660,5660,5660,5660,0
|
|
20241111,153400,64658380,5660,5660,5660,5660,0
|
|
20241111,153300,64658380,5660,5660,5660,5660,0
|
|
20241111,153200,64658380,5660,5660,5660,5660,0
|
|
20241111,153100,64658380,5660,5660,5660,5660,1098
|
|
20241111,153000,64658380,5660,5660,5660,5660,1098
|
|
20241111,152900,58443700,5610,5610,5610,5610,0
|
|
20241111,152800,58443700,5610,5610,5610,5610,0
|
|
20241111,152700,58443700,5610,5610,5610,5610,0
|
|
20241111,152600,58443700,5610,5610,5610,5610,0
|
|
20241111,152500,58443700,5610,5610,5610,5610,0
|
|
20241111,152400,58443700,5610,5610,5610,5610,0
|
|
20241111,152300,58443700,5610,5610,5610,5610,0
|
|
20241111,152200,58443700,5610,5610,5610,5610,0
|
|
20241111,152100,58443700,5610,5610,5610,5610,0
|
|
20241111,152000,58443700,5610,5610,5610,5610,0
|
|
20241111,151900,58443700,5610,5610,5610,5610,12
|
|
20241111,151800,58376380,5610,5610,5610,5610,6
|
|
20241111,151700,58342720,5600,5610,5610,5600,24
|
|
20241111,151600,58208190,5620,5620,5620,5620,0
|
|
20241111,151500,58208190,5620,5620,5620,5620,1
|
|
20241111,151400,58202570,5610,5610,5610,5610,0
|
|
20241111,151300,58202570,5610,5610,5610,5610,1
|
|
20241111,151200,58196960,5610,5610,5610,5610,0
|
|
20241111,151100,58196960,5610,5610,5610,5610,0
|
|
20241111,151000,58196960,5610,5610,5610,5610,5
|
|
20241111,150900,58168910,5620,5620,5620,5620,0
|
|
20241111,150800,58168910,5620,5620,5620,5620,10
|
|
20241111,150700,58112710,5630,5630,5630,5630,0
|
|
20241111,150600,58112710,5630,5630,5630,5630,0
|
|
20241111,150500,58112710,5630,5630,5630,5630,0
|
|
20241111,150400,58112710,5630,5630,5630,5630,0
|
|
20241111,150300,58112710,5630,5630,5630,5630,0
|
|
20241111,150200,58112710,5630,5630,5630,5630,0
|
|
20241111,150100,58112710,5630,5630,5630,5630,0
|
|
20241111,150000,58112710,5630,5630,5630,5630,0
|
|
20241111,145900,58112710,5630,5630,5630,5630,0
|
|
20241111,145800,58112710,5630,5630,5630,5630,1
|
|
20241111,145700,58107080,5600,5600,5600,5600,0
|
|
20241111,145600,58107080,5600,5600,5600,5600,0
|
|
20241111,145500,58107080,5600,5600,5600,5600,0
|
|
20241111,145400,58107080,5600,5600,5600,5600,2
|
|
20241111,145300,58095880,5600,5600,5600,5600,0
|
|
20241111,145200,58095880,5600,5600,5600,5600,0
|
|
20241111,145100,58095880,5600,5600,5600,5600,0
|
|
20241111,145000,58095880,5600,5620,5620,5600,100
|
|
20241111,144900,57534720,5630,5630,5630,5630,55
|
|
20241111,144800,57225070,5620,5620,5620,5620,0
|
|
20241111,144700,57225070,5620,5620,5620,5620,0
|
|
20241111,144600,57225070,5620,5620,5620,5620,50
|
|
20241111,144500,56944070,5620,5620,5620,5620,0
|
|
20241111,144400,56944070,5620,5620,5620,5620,0
|
|
20241111,144300,56944070,5620,5620,5620,5620,0
|
|
20241111,144200,56944070,5620,5620,5620,5620,0
|
|
20241111,144100,56944070,5620,5620,5620,5620,0
|
|
20241111,144000,56944070,5620,5620,5620,5620,0
|
|
20241111,143900,56944070,5620,5620,5620,5620,0
|
|
20241111,143800,56944070,5620,5620,5620,5620,0
|
|
20241111,143700,56944070,5620,5620,5620,5620,491
|
|
20241111,143600,54184650,5610,5610,5610,5610,0
|
|
20241111,143500,54184650,5610,5610,5610,5610,0
|
|
20241111,143400,54184650,5610,5610,5610,5610,0
|
|
20241111,143300,54184650,5610,5610,5610,5610,0
|
|
20241111,143200,54184650,5610,5610,5610,5610,0
|
|
20241111,143100,54184650,5610,5610,5610,5610,0
|
|
20241111,143000,54184650,5610,5610,5610,5610,0
|
|
20241111,142900,54184650,5610,5610,5610,5610,0
|
|
20241111,142800,54184650,5610,5610,5610,5610,0
|
|
20241111,142700,54184650,5610,5610,5610,5610,0
|
|
20241111,142600,54184650,5610,5610,5610,5610,0
|
|
20241111,142500,54184650,5610,5610,5610,5610,0
|
|
20241111,142400,54184650,5610,5610,5610,5610,0
|
|
20241111,142300,54184650,5610,5610,5610,5610,0
|
|
20241111,142200,54184650,5610,5610,5610,5610,0
|
|
20241111,142100,54184650,5610,5610,5610,5610,30
|
|
20241111,142000,54016350,5620,5620,5620,5620,0
|
|
20241111,141900,54016350,5620,5620,5620,5620,0
|
|
20241111,141800,54016350,5620,5620,5620,5620,0
|
|
20241111,141700,54016350,5620,5620,5620,5620,0
|
|
20241111,141600,54016350,5620,5620,5620,5620,0
|
|
20241111,141500,54016350,5620,5620,5620,5620,1
|
|
20241111,141400,54010730,5620,5610,5620,5610,4
|
|
20241111,141300,53988280,5610,5610,5610,5610,1
|
|
20241111,141200,53982670,5620,5620,5620,5620,0
|
|
20241111,141100,53982670,5620,5620,5620,5620,0
|
|
20241111,141000,53982670,5620,5620,5620,5620,0
|
|
20241111,140900,53982670,5620,5620,5620,5620,0
|
|
20241111,140800,53982670,5620,5620,5620,5620,0
|
|
20241111,140700,53982670,5620,5620,5620,5620,0
|
|
20241111,140600,53982670,5620,5620,5620,5620,0
|
|
20241111,140500,53982670,5620,5620,5620,5620,0
|
|
20241111,140400,53982670,5620,5620,5620,5620,0
|
|
20241111,140300,53982670,5620,5620,5620,5620,0
|
|
20241111,140200,53982670,5620,5620,5620,5620,0
|
|
20241111,140100,53982670,5620,5620,5620,5620,0
|
|
20241111,140000,53982670,5620,5620,5620,5620,0
|
|
20241111,135900,53982670,5620,5620,5620,5620,0
|
|
20241111,135800,53982670,5620,5620,5620,5620,0
|
|
20241111,135700,53982670,5620,5620,5620,5620,0
|
|
20241111,135600,53982670,5620,5620,5620,5620,0
|
|
20241111,135500,53982670,5620,5620,5620,5620,0
|
|
20241111,135400,53982670,5620,5610,5620,5610,18
|
|
20241111,135300,53881680,5610,5610,5610,5610,29
|
|
20241111,135200,53718990,5600,5600,5600,5600,0
|
|
20241111,135100,53718990,5600,5600,5600,5600,0
|
|
20241111,135000,53718990,5600,5600,5600,5600,0
|
|
20241111,134900,53718990,5600,5600,5600,5600,0
|
|
20241111,134800,53718990,5600,5600,5600,5600,15
|
|
20241111,134700,53634990,5600,5600,5600,5600,0
|
|
20241111,134600,53634990,5600,5600,5600,5600,0
|
|
20241111,134500,53634990,5600,5600,5600,5600,0
|
|
20241111,134400,53634990,5600,5600,5600,5600,0
|
|
20241111,134300,53634990,5600,5600,5600,5600,0
|
|
20241111,134200,53634990,5600,5600,5600,5600,0
|
|
20241111,134100,53634990,5600,5600,5600,5600,0
|
|
20241111,134000,53634990,5600,5600,5600,5600,0
|
|
20241111,133900,53634990,5600,5600,5600,5600,0
|
|
20241111,133800,53634990,5600,5600,5600,5600,3
|
|
20241111,133700,53618190,5600,5600,5600,5600,0
|
|
20241111,133600,53618190,5600,5600,5600,5600,0
|
|
20241111,133500,53618190,5600,5590,5600,5590,2
|
|
20241111,133400,53607000,5590,5590,5590,5590,1
|
|
20241111,133300,53601410,5590,5590,5590,5590,1
|
|
20241111,133200,53595820,5580,5580,5580,5580,348
|
|
20241111,133100,51653980,5580,5590,5590,5580,244
|
|
20241111,133000,50290030,5590,5600,5620,5590,743
|
|
20241111,132900,46135110,5590,5600,5600,5590,244
|
|
20241111,132800,44768800,5600,5600,5600,5600,0
|
|
20241111,132700,44768800,5600,5620,5620,5600,358
|
|
20241111,132600,42762850,5620,5620,5620,5620,1
|
|
20241111,132500,42757230,5620,5620,5620,5620,0
|
|
20241111,132400,42757230,5620,5620,5620,5620,0
|
|
20241111,132300,42757230,5620,5620,5620,5620,0
|
|
20241111,132200,42757230,5620,5620,5620,5620,0
|
|
20241111,132100,42757230,5620,5620,5620,5620,0
|
|
20241111,132000,42757230,5620,5620,5620,5620,0
|
|
20241111,131900,42757230,5620,5620,5620,5620,0
|
|
20241111,131800,42757230,5620,5620,5620,5620,0
|
|
20241111,131700,42757230,5620,5620,5620,5620,1
|
|
20241111,131600,42751610,5620,5620,5620,5620,21
|
|
20241111,131500,42633590,5600,5600,5600,5600,0
|
|
20241111,131400,42633590,5600,5600,5600,5600,0
|
|
20241111,131300,42633590,5600,5600,5600,5600,0
|
|
20241111,131200,42633590,5600,5600,5600,5600,0
|
|
20241111,131100,42633590,5600,5600,5600,5600,0
|
|
20241111,131000,42633590,5600,5600,5600,5600,0
|
|
20241111,130900,42633590,5600,5600,5600,5600,0
|
|
20241111,130800,42633590,5600,5600,5600,5600,0
|
|
20241111,130700,42633590,5600,5600,5600,5600,0
|
|
20241111,130600,42633590,5600,5600,5600,5600,0
|
|
20241111,130500,42633590,5600,5600,5600,5600,0
|
|
20241111,130400,42633590,5600,5600,5600,5600,0
|
|
20241111,130300,42633590,5600,5600,5600,5600,0
|
|
20241111,130200,42633590,5600,5600,5600,5600,0
|
|
20241111,130100,42633590,5600,5600,5600,5600,0
|
|
20241111,130000,42633590,5600,5610,5610,5600,244
|
|
20241111,125900,41265000,5620,5620,5620,5620,0
|
|
20241111,125800,41265000,5620,5620,5620,5620,1
|
|
20241111,125700,41259380,5620,5620,5620,5620,1
|
|
20241111,125600,41253760,5620,5620,5620,5620,2
|
|
20241111,125500,41242520,5620,5620,5620,5620,25
|
|
20241111,125400,41102020,5610,5610,5610,5610,0
|
|
20241111,125300,41102020,5610,5610,5610,5610,7
|
|
20241111,125200,41062750,5620,5620,5620,5620,17
|
|
20241111,125100,40967210,5620,5620,5620,5620,0
|
|
20241111,125000,40967210,5620,5620,5620,5620,0
|
|
20241111,124900,40967210,5620,5620,5620,5620,0
|
|
20241111,124800,40967210,5620,5620,5620,5620,0
|
|
20241111,124700,40967210,5620,5620,5620,5620,0
|
|
20241111,124600,40967210,5620,5620,5620,5620,1
|
|
20241111,124500,40961590,5620,5620,5620,5620,0
|
|
20241111,124400,40961590,5620,5620,5620,5620,0
|
|
20241111,124300,40961590,5620,5620,5620,5620,100
|
|
20241111,124200,40399590,5610,5610,5610,5610,0
|
|
20241111,124100,40399590,5610,5610,5610,5610,0
|
|
20241111,124000,40399590,5610,5610,5610,5610,0
|
|
20241111,123900,40399590,5610,5610,5610,5610,0
|
|
20241111,123800,40399590,5610,5610,5610,5610,50
|
|
20241111,123700,40119090,5610,5610,5610,5610,0
|
|
20241111,123600,40119090,5610,5610,5610,5610,0
|
|
20241111,123500,40119090,5610,5610,5610,5610,0
|
|
20241111,123400,40119090,5610,5610,5610,5610,0
|
|
20241111,123300,40119090,5610,5610,5610,5610,0
|
|
20241111,123200,40119090,5610,5610,5610,5610,0
|
|
20241111,123100,40119090,5610,5610,5610,5610,0
|
|
20241111,123000,40119090,5610,5610,5610,5610,0
|
|
20241111,122900,40119090,5610,5610,5610,5610,1
|
|
20241111,122800,40113480,5600,5600,5600,5600,0
|
|
20241111,122700,40113480,5600,5600,5600,5600,0
|
|
20241111,122600,40113480,5600,5600,5600,5600,0
|
|
20241111,122500,40113480,5600,5600,5600,5600,0
|
|
20241111,122400,40113480,5600,5610,5610,5600,140
|
|
20241111,122300,39329310,5610,5620,5620,5610,40
|
|
20241111,122200,39104900,5610,5610,5610,5610,0
|
|
20241111,122100,39104900,5610,5610,5610,5610,0
|
|
20241111,122000,39104900,5610,5610,5610,5610,3
|
|
20241111,121900,39088070,5600,5600,5600,5600,0
|
|
20241111,121800,39088070,5600,5600,5600,5600,0
|
|
20241111,121700,39088070,5600,5600,5600,5600,0
|
|
20241111,121600,39088070,5600,5600,5600,5600,0
|
|
20241111,121500,39088070,5600,5600,5600,5600,0
|
|
20241111,121400,39088070,5600,5600,5600,5600,15
|
|
20241111,121300,39004070,5590,5590,5590,5590,0
|
|
20241111,121200,39004070,5590,5590,5590,5590,0
|
|
20241111,121100,39004070,5590,5590,5590,5590,0
|
|
20241111,121000,39004070,5590,5590,5590,5590,0
|
|
20241111,120900,39004070,5590,5590,5590,5590,0
|
|
20241111,120800,39004070,5590,5590,5590,5590,0
|
|
20241111,120700,39004070,5590,5590,5590,5590,0
|
|
20241111,120600,39004070,5590,5590,5590,5590,0
|
|
20241111,120500,39004070,5590,5630,5630,5590,830
|
|
20241111,120400,34351590,5640,5640,5640,5640,0
|
|
20241111,120300,34351590,5640,5640,5640,5640,0
|
|
20241111,120200,34351590,5640,5640,5640,5640,0
|
|
20241111,120100,34351590,5640,5640,5640,5640,0
|
|
20241111,120000,34351590,5640,5640,5640,5640,0
|
|
20241111,115900,34351590,5640,5640,5640,5640,0
|
|
20241111,115800,34351590,5640,5640,5640,5640,0
|
|
20241111,115700,34351590,5640,5640,5640,5640,0
|
|
20241111,115600,34351590,5640,5640,5640,5640,0
|
|
20241111,115500,34351590,5640,5640,5640,5640,0
|
|
20241111,115400,34351590,5640,5640,5640,5640,0
|
|
20241111,115300,34351590,5640,5640,5640,5640,17
|
|
20241111,115200,34255710,5640,5640,5640,5640,0
|
|
20241111,115100,34255710,5640,5640,5640,5640,0
|
|
20241111,115000,34255710,5640,5640,5640,5640,0
|
|
20241111,114900,34255710,5640,5640,5640,5640,0
|
|
20241111,114800,34255710,5640,5640,5640,5640,0
|
|
20241111,114700,34255710,5640,5640,5640,5640,0
|
|
20241111,114600,34255710,5640,5640,5640,5640,0
|
|
20241111,114500,34255710,5640,5640,5640,5640,0
|
|
20241111,114400,34255710,5640,5640,5640,5640,1
|
|
20241111,114300,34250070,5640,5640,5640,5640,0
|
|
20241111,114200,34250070,5640,5640,5640,5640,0
|
|
20241111,114100,34250070,5640,5640,5640,5640,0
|
|
20241111,114000,34250070,5640,5640,5640,5640,0
|
|
20241111,113900,34250070,5640,5640,5640,5640,0
|
|
20241111,113800,34250070,5640,5640,5640,5640,0
|
|
20241111,113700,34250070,5640,5640,5640,5640,0
|
|
20241111,113600,34250070,5640,5640,5640,5640,1
|
|
20241111,113500,34244430,5630,5630,5630,5630,0
|
|
20241111,113400,34244430,5630,5630,5630,5630,0
|
|
20241111,113300,34244430,5630,5630,5630,5630,0
|
|
20241111,113200,34244430,5630,5630,5630,5630,0
|
|
20241111,113100,34244430,5630,5630,5630,5630,0
|
|
20241111,113000,34244430,5630,5630,5630,5630,0
|
|
20241111,112900,34244430,5630,5630,5630,5630,0
|
|
20241111,112800,34244430,5630,5630,5630,5630,0
|
|
20241111,112700,34244430,5630,5630,5630,5630,0
|
|
20241111,112600,34244430,5630,5630,5630,5630,0
|
|
20241111,112500,34244430,5630,5630,5630,5630,0
|
|
20241111,112400,34244430,5630,5630,5630,5630,0
|
|
20241111,112300,34244430,5630,5630,5630,5630,0
|
|
20241111,112200,34244430,5630,5630,5630,5630,0
|
|
20241111,112100,34244430,5630,5630,5630,5630,0
|
|
20241111,112000,34244430,5630,5630,5630,5630,0
|
|
20241111,111900,34244430,5630,5630,5630,5630,600
|
|
20241111,111800,30866430,5630,5630,5630,5630,0
|
|
20241111,111700,30866430,5630,5630,5630,5630,0
|
|
20241111,111600,30866430,5630,5630,5630,5630,0
|
|
20241111,111500,30866430,5630,5630,5630,5630,0
|
|
20241111,111400,30866430,5630,5630,5630,5630,0
|
|
20241111,111300,30866430,5630,5630,5630,5630,0
|
|
20241111,111200,30866430,5630,5630,5630,5630,0
|
|
20241111,111100,30866430,5630,5630,5630,5630,0
|
|
20241111,111000,30866430,5630,5630,5630,5630,5
|
|
20241111,110900,30838280,5630,5630,5630,5630,1
|
|
20241111,110800,30832650,5610,5610,5610,5610,0
|
|
20241111,110700,30832650,5610,5630,5630,5610,831
|
|
20241111,110600,26165880,5640,5640,5640,5640,0
|
|
20241111,110500,26165880,5640,5640,5640,5640,0
|
|
20241111,110400,26165880,5640,5640,5640,5640,0
|
|
20241111,110300,26165880,5640,5640,5640,5640,0
|
|
20241111,110200,26165880,5640,5640,5640,5640,0
|
|
20241111,110100,26165880,5640,5640,5640,5640,1
|
|
20241111,110000,26160240,5620,5620,5620,5620,109
|
|
20241111,105900,25547660,5630,5630,5630,5630,10
|
|
20241111,105800,25491360,5640,5640,5640,5640,30
|
|
20241111,105700,25322160,5640,5640,5640,5640,0
|
|
20241111,105600,25322160,5640,5640,5640,5640,1
|
|
20241111,105500,25316520,5630,5630,5630,5630,50
|
|
20241111,105400,25035020,5620,5620,5620,5620,0
|
|
20241111,105300,25035020,5620,5620,5620,5620,0
|
|
20241111,105200,25035020,5620,5620,5620,5620,0
|
|
20241111,105100,25035020,5620,5620,5620,5620,0
|
|
20241111,105000,25035020,5620,5620,5620,5620,0
|
|
20241111,104900,25035020,5620,5620,5620,5620,0
|
|
20241111,104800,25035020,5620,5620,5620,5620,0
|
|
20241111,104700,25035020,5620,5620,5620,5620,0
|
|
20241111,104600,25035020,5620,5620,5620,5620,0
|
|
20241111,104500,25035020,5620,5620,5620,5620,0
|
|
20241111,104400,25035020,5620,5620,5620,5620,0
|
|
20241111,104300,25035020,5620,5620,5620,5620,0
|
|
20241111,104200,25035020,5620,5620,5620,5620,0
|
|
20241111,104100,25035020,5620,5620,5620,5620,0
|
|
20241111,104000,25035020,5620,5620,5620,5620,0
|
|
20241111,103900,25035020,5620,5630,5630,5620,1500
|
|
20241111,103800,16596700,5640,5640,5640,5640,0
|
|
20241111,103700,16596700,5640,5640,5640,5640,0
|
|
20241111,103600,16596700,5640,5640,5640,5640,2
|
|
20241111,103500,16585420,5640,5640,5640,5640,1
|
|
20241111,103400,16579780,5640,5640,5640,5640,0
|
|
20241111,103300,16579780,5640,5640,5640,5640,0
|
|
20241111,103200,16579780,5640,5640,5640,5640,0
|
|
20241111,103100,16579780,5640,5640,5640,5640,2
|
|
20241111,103000,16568500,5630,5630,5630,5630,0
|
|
20241111,102900,16568500,5630,5630,5630,5630,0
|
|
20241111,102800,16568500,5630,5630,5630,5630,0
|
|
20241111,102700,16568500,5630,5630,5630,5630,68
|
|
20241111,102600,16185660,5640,5640,5640,5640,110
|
|
20241111,102500,15565260,5650,5650,5650,5650,0
|
|
20241111,102400,15565260,5650,5650,5650,5650,1
|
|
20241111,102300,15559610,5650,5650,5650,5650,1
|
|
20241111,102200,15553960,5650,5650,5650,5650,1
|
|
20241111,102100,15548310,5630,5630,5630,5630,0
|
|
20241111,102000,15548310,5630,5630,5630,5630,0
|
|
20241111,101900,15548310,5630,5630,5630,5630,0
|
|
20241111,101800,15548310,5630,5630,5630,5630,0
|
|
20241111,101700,15548310,5630,5630,5630,5630,0
|
|
20241111,101600,15548310,5630,5650,5650,5630,1000
|
|
20241111,101500,9909020,5650,5650,5650,5650,0
|
|
20241111,101400,9909020,5650,5650,5650,5650,0
|
|
20241111,101300,9909020,5650,5650,5650,5650,60
|
|
20241111,101200,9570020,5660,5660,5660,5660,0
|
|
20241111,101100,9570020,5660,5660,5660,5660,0
|
|
20241111,101000,9570020,5660,5660,5660,5660,0
|
|
20241111,100900,9570020,5660,5660,5660,5660,0
|
|
20241111,100800,9570020,5660,5660,5660,5650,522
|
|
20241111,100700,6620700,5660,5660,5660,5660,224
|
|
20241111,100600,5352860,5660,5660,5660,5660,0
|
|
20241111,100500,5352860,5660,5660,5660,5660,0
|
|
20241111,100400,5352860,5660,5660,5660,5660,20
|
|
20241111,100300,5239660,5660,5660,5660,5660,0
|
|
20241111,100200,5239660,5660,5660,5660,5660,0
|
|
20241111,100100,5239660,5660,5660,5660,5660,0
|
|
20241111,100000,5239660,5660,5660,5660,5660,62
|
|
20241111,095900,4888740,5670,5670,5670,5670,0
|
|
20241111,095800,4888740,5670,5670,5670,5670,0
|
|
20241111,095700,4888740,5670,5670,5670,5670,0
|
|
20241111,095600,4888740,5670,5670,5670,5670,8
|
|
20241111,095500,4843380,5670,5670,5670,5660,13
|
|
20241111,095400,4769780,5660,5660,5660,5660,0
|
|
20241111,095300,4769780,5660,5660,5660,5660,0
|
|
20241111,095200,4769780,5660,5660,5660,5660,0
|
|
20241111,095100,4769780,5660,5660,5660,5660,0
|
|
20241111,095000,4769780,5660,5660,5660,5660,0
|
|
20241111,094900,4769780,5660,5660,5660,5660,2
|
|
20241111,094800,4758460,5670,5670,5670,5670,0
|
|
20241111,094700,4758460,5670,5670,5670,5670,0
|
|
20241111,094600,4758460,5670,5680,5680,5670,123
|
|
20241111,094500,4061030,5680,5680,5680,5680,0
|
|
20241111,094400,4061030,5680,5680,5680,5680,0
|
|
20241111,094300,4061030,5680,5680,5680,5680,0
|
|
20241111,094200,4061030,5680,5680,5680,5680,50
|
|
20241111,094100,3777030,5680,5680,5680,5680,1
|
|
20241111,094000,3771350,5680,5680,5680,5680,4
|
|
20241111,093900,3748630,5680,5680,5680,5680,1
|
|
20241111,093800,3742950,5680,5680,5680,5680,0
|
|
20241111,093700,3742950,5680,5680,5680,5680,0
|
|
20241111,093600,3742950,5680,5680,5680,5680,0
|
|
20241111,093500,3742950,5680,5680,5680,5680,1
|
|
20241111,093400,3737270,5670,5670,5670,5670,0
|
|
20241111,093300,3737270,5670,5670,5670,5670,0
|
|
20241111,093200,3737270,5670,5670,5670,5670,0
|
|
20241111,093100,3737270,5670,5670,5670,5670,0
|
|
20241111,093000,3737270,5670,5670,5670,5670,61
|
|
20241111,092900,3391400,5670,5670,5670,5670,1
|
|
20241111,092800,3385730,5670,5670,5670,5670,0
|
|
20241111,092700,3385730,5670,5670,5670,5670,10
|
|
20241111,092600,3329030,5660,5660,5660,5660,0
|
|
20241111,092500,3329030,5660,5660,5660,5660,0
|
|
20241111,092400,3329030,5660,5660,5660,5660,0
|
|
20241111,092300,3329030,5660,5660,5660,5660,21
|
|
20241111,092200,3210170,5690,5690,5690,5690,1
|
|
20241111,092100,3204480,5680,5680,5680,5680,40
|
|
20241111,092000,2977280,5690,5670,5690,5670,110
|
|
20241111,091900,2352570,5680,5680,5680,5670,12
|
|
20241111,091800,2284510,5670,5670,5670,5670,10
|
|
20241111,091700,2227810,5680,5680,5680,5680,0
|
|
20241111,091600,2227810,5680,5680,5680,5680,1
|
|
20241111,091500,2222130,5680,5680,5680,5680,0
|
|
20241111,091400,2222130,5680,5680,5680,5680,0
|
|
20241111,091300,2222130,5680,5680,5680,5680,0
|
|
20241111,091200,2222130,5680,5680,5680,5680,0
|
|
20241111,091100,2222130,5680,5680,5680,5680,1
|
|
20241111,091000,2216450,5650,5650,5650,5650,0
|
|
20241111,090900,2216450,5650,5650,5650,5650,10
|
|
20241111,090800,2159950,5650,5650,5650,5650,50
|
|
20241111,090700,1877450,5660,5660,5660,5660,41
|
|
20241111,090600,1645390,5660,5670,5670,5660,45
|
|
20241111,090500,1390330,5670,5660,5670,5660,49
|
|
20241111,090400,1112900,5660,5660,5660,5660,7
|
|
20241111,090300,1073280,5650,5660,5660,5650,70
|
|
20241111,090200,677580,5670,5670,5670,5670,22
|
|
20241111,090100,552840,5680,5680,5680,5680,3
|
|
20241111,090000,535800,5700,5700,5700,5700,94
|