574 lines
26 KiB
CSV
574 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,183100,22379260,5670,5670,5670,5670,227
|
|
20241122,183000,22379260,5670,5670,5670,5670,0
|
|
20241122,182900,22379260,5670,5670,5670,5670,0
|
|
20241122,182800,22379260,5670,5670,5670,5670,0
|
|
20241122,182700,22379260,5670,5670,5670,5670,0
|
|
20241122,182600,22379260,5670,5670,5670,5670,0
|
|
20241122,182500,22379260,5670,5670,5670,5670,0
|
|
20241122,182400,22379260,5670,5670,5670,5670,0
|
|
20241122,182300,22379260,5670,5670,5670,5670,0
|
|
20241122,182200,22379260,5670,5670,5670,5670,0
|
|
20241122,182100,22379260,5670,5670,5670,5670,0
|
|
20241122,182000,22379260,5670,5670,5670,5670,0
|
|
20241122,181900,22379260,5670,5670,5670,5670,0
|
|
20241122,181800,22379260,5670,5670,5670,5670,0
|
|
20241122,181700,22379260,5670,5670,5670,5670,0
|
|
20241122,181600,22379260,5670,5670,5670,5670,0
|
|
20241122,181500,22379260,5670,5670,5670,5670,0
|
|
20241122,181400,22379260,5670,5670,5670,5670,0
|
|
20241122,181300,22379260,5670,5670,5670,5670,0
|
|
20241122,181200,22379260,5670,5670,5670,5670,0
|
|
20241122,181100,22379260,5670,5670,5670,5670,0
|
|
20241122,181000,22379260,5670,5670,5670,5670,0
|
|
20241122,180900,22379260,5670,5670,5670,5670,0
|
|
20241122,180800,22379260,5670,5670,5670,5670,0
|
|
20241122,180700,22379260,5670,5670,5670,5670,0
|
|
20241122,180600,22379260,5670,5670,5670,5670,0
|
|
20241122,180500,22379260,5670,5670,5670,5670,0
|
|
20241122,180400,22379260,5670,5670,5670,5670,0
|
|
20241122,180300,22379260,5670,5670,5670,5670,0
|
|
20241122,180200,22379260,5670,5670,5670,5670,0
|
|
20241122,180100,22379260,5670,5670,5670,5670,227
|
|
20241122,180000,22379260,5670,5670,5670,5670,0
|
|
20241122,175900,22379260,5670,5670,5670,5670,0
|
|
20241122,175800,22379260,5670,5670,5670,5670,0
|
|
20241122,175700,22379260,5670,5670,5670,5670,0
|
|
20241122,175600,22379260,5670,5670,5670,5670,0
|
|
20241122,175500,22379260,5670,5670,5670,5670,0
|
|
20241122,175400,22379260,5670,5670,5670,5670,0
|
|
20241122,175300,22379260,5670,5670,5670,5670,0
|
|
20241122,175200,22379260,5670,5670,5670,5670,0
|
|
20241122,175100,22379260,5670,5670,5670,5670,0
|
|
20241122,175000,22379260,5670,5670,5670,5670,0
|
|
20241122,174900,22379260,5670,5670,5670,5670,0
|
|
20241122,174800,22379260,5670,5670,5670,5670,0
|
|
20241122,174700,22379260,5670,5670,5670,5670,0
|
|
20241122,174600,22379260,5670,5670,5670,5670,0
|
|
20241122,174500,22379260,5670,5670,5670,5670,0
|
|
20241122,174400,22379260,5670,5670,5670,5670,0
|
|
20241122,174300,22379260,5670,5670,5670,5670,0
|
|
20241122,174200,22379260,5670,5670,5670,5670,0
|
|
20241122,174100,22379260,5670,5670,5670,5670,0
|
|
20241122,174000,22379260,5670,5670,5670,5670,0
|
|
20241122,173900,22379260,5670,5670,5670,5670,0
|
|
20241122,173800,22379260,5670,5670,5670,5670,0
|
|
20241122,173700,22379260,5670,5670,5670,5670,0
|
|
20241122,173600,22379260,5670,5670,5670,5670,0
|
|
20241122,173500,22379260,5670,5670,5670,5670,0
|
|
20241122,173400,22379260,5670,5670,5670,5670,0
|
|
20241122,173300,22379260,5670,5670,5670,5670,0
|
|
20241122,173200,22379260,5670,5670,5670,5670,0
|
|
20241122,173100,22379260,5670,5670,5670,5670,227
|
|
20241122,173000,22379260,5670,5670,5670,5670,0
|
|
20241122,172900,22379260,5670,5670,5670,5670,0
|
|
20241122,172800,22379260,5670,5670,5670,5670,0
|
|
20241122,172700,22379260,5670,5670,5670,5670,0
|
|
20241122,172600,22379260,5670,5670,5670,5670,0
|
|
20241122,172500,22379260,5670,5670,5670,5670,0
|
|
20241122,172400,22379260,5670,5670,5670,5670,0
|
|
20241122,172300,22379260,5670,5670,5670,5670,0
|
|
20241122,172200,22379260,5670,5670,5670,5670,0
|
|
20241122,172100,22379260,5670,5670,5670,5670,0
|
|
20241122,172000,22379260,5670,5670,5670,5670,0
|
|
20241122,171900,22379260,5670,5670,5670,5670,0
|
|
20241122,171800,22379260,5670,5670,5670,5670,0
|
|
20241122,171700,22379260,5670,5670,5670,5670,0
|
|
20241122,171600,22379260,5670,5670,5670,5670,0
|
|
20241122,171500,22379260,5670,5670,5670,5670,0
|
|
20241122,171400,22379260,5670,5670,5670,5670,0
|
|
20241122,171300,22379260,5670,5670,5670,5670,0
|
|
20241122,171200,22379260,5670,5670,5670,5670,0
|
|
20241122,171100,22379260,5670,5670,5670,5670,0
|
|
20241122,171000,22379260,5670,5670,5670,5670,0
|
|
20241122,170900,22379260,5670,5670,5670,5670,0
|
|
20241122,170800,22379260,5670,5670,5670,5670,0
|
|
20241122,170700,22379260,5670,5670,5670,5670,0
|
|
20241122,170600,22379260,5670,5670,5670,5670,0
|
|
20241122,170500,22379260,5670,5670,5670,5670,0
|
|
20241122,170400,22379260,5670,5670,5670,5670,0
|
|
20241122,170300,22379260,5670,5670,5670,5670,0
|
|
20241122,170200,22379260,5670,5670,5670,5670,0
|
|
20241122,170100,22379260,5670,5670,5670,5670,227
|
|
20241122,170000,22379260,5670,5670,5670,5670,0
|
|
20241122,165900,22379260,5670,5670,5670,5670,0
|
|
20241122,165800,22379260,5670,5670,5670,5670,0
|
|
20241122,165700,22379260,5670,5670,5670,5670,0
|
|
20241122,165600,22379260,5670,5670,5670,5670,0
|
|
20241122,165500,22379260,5670,5670,5670,5670,0
|
|
20241122,165400,22379260,5670,5670,5670,5670,0
|
|
20241122,165300,22379260,5670,5670,5670,5670,0
|
|
20241122,165200,22379260,5670,5670,5670,5670,0
|
|
20241122,165100,22379260,5670,5670,5670,5670,0
|
|
20241122,165000,22379260,5670,5670,5670,5670,0
|
|
20241122,164900,22379260,5670,5670,5670,5670,0
|
|
20241122,164800,22379260,5670,5670,5670,5670,0
|
|
20241122,164700,22379260,5670,5670,5670,5670,0
|
|
20241122,164600,22379260,5670,5670,5670,5670,0
|
|
20241122,164500,22379260,5670,5670,5670,5670,0
|
|
20241122,164400,22379260,5670,5670,5670,5670,0
|
|
20241122,164300,22379260,5670,5670,5670,5670,0
|
|
20241122,164200,22379260,5670,5670,5670,5670,0
|
|
20241122,164100,22379260,5670,5670,5670,5670,0
|
|
20241122,164000,22379260,5670,5670,5670,5670,0
|
|
20241122,163900,22379260,5670,5670,5670,5670,0
|
|
20241122,163800,22379260,5670,5670,5670,5670,0
|
|
20241122,163700,22379260,5670,5670,5670,5670,0
|
|
20241122,163600,22379260,5670,5670,5670,5670,0
|
|
20241122,163500,22379260,5670,5670,5670,5670,0
|
|
20241122,163400,22379260,5670,5670,5670,5670,0
|
|
20241122,163300,22379260,5670,5670,5670,5670,0
|
|
20241122,163200,22379260,5670,5670,5670,5670,0
|
|
20241122,163100,22379260,5670,5670,5670,5670,227
|
|
20241122,163000,22379260,5670,5670,5670,5670,0
|
|
20241122,162900,22379260,5670,5670,5670,5670,0
|
|
20241122,162800,22379260,5670,5670,5670,5670,0
|
|
20241122,162700,22379260,5670,5670,5670,5670,0
|
|
20241122,162600,22379260,5670,5670,5670,5670,0
|
|
20241122,162500,22379260,5670,5670,5670,5670,0
|
|
20241122,162400,22379260,5670,5670,5670,5670,0
|
|
20241122,162300,22379260,5670,5670,5670,5670,0
|
|
20241122,162200,22379260,5670,5670,5670,5670,0
|
|
20241122,162100,22379260,5670,5670,5670,5670,0
|
|
20241122,162000,22379260,5670,5670,5670,5670,0
|
|
20241122,161900,22379260,5670,5670,5670,5670,0
|
|
20241122,161800,22379260,5670,5670,5670,5670,0
|
|
20241122,161700,22379260,5670,5670,5670,5670,0
|
|
20241122,161600,22379260,5670,5670,5670,5670,0
|
|
20241122,161500,22379260,5670,5670,5670,5670,0
|
|
20241122,161400,22379260,5670,5670,5670,5670,0
|
|
20241122,161300,22379260,5670,5670,5670,5670,0
|
|
20241122,161200,22379260,5670,5670,5670,5670,0
|
|
20241122,161100,22379260,5670,5670,5670,5670,0
|
|
20241122,161000,22379260,5670,5670,5670,5670,0
|
|
20241122,160900,22379260,5670,5670,5670,5670,0
|
|
20241122,160800,22379260,5670,5670,5670,5670,0
|
|
20241122,160700,22379260,5670,5670,5670,5670,0
|
|
20241122,160600,22379260,5670,5670,5670,5670,0
|
|
20241122,160500,22379260,5670,5670,5670,5670,0
|
|
20241122,160400,22379260,5670,5670,5670,5670,0
|
|
20241122,160300,22379260,5670,5670,5670,5670,0
|
|
20241122,160200,22379260,5670,5670,5670,5670,0
|
|
20241122,160100,22379260,5670,5670,5670,5670,227
|
|
20241122,160000,22379260,5670,5670,5670,5670,0
|
|
20241122,155900,22379260,5670,5670,5670,5670,0
|
|
20241122,155800,22379260,5670,5670,5670,5670,0
|
|
20241122,155700,22379260,5670,5670,5670,5670,0
|
|
20241122,155600,22379260,5670,5670,5670,5670,0
|
|
20241122,155500,22379260,5670,5670,5670,5670,0
|
|
20241122,155400,22379260,5670,5670,5670,5670,0
|
|
20241122,155300,22379260,5670,5670,5670,5670,0
|
|
20241122,155200,22379260,5670,5670,5670,5670,0
|
|
20241122,155100,22379260,5670,5670,5670,5670,0
|
|
20241122,155000,22379260,5670,5670,5670,5670,0
|
|
20241122,154900,22379260,5670,5670,5670,5670,0
|
|
20241122,154800,22379260,5670,5670,5670,5670,0
|
|
20241122,154700,22379260,5670,5670,5670,5670,0
|
|
20241122,154600,22379260,5670,5670,5670,5670,0
|
|
20241122,154500,22379260,5670,5670,5670,5670,0
|
|
20241122,154400,22379260,5670,5670,5670,5670,0
|
|
20241122,154300,22379260,5670,5670,5670,5670,0
|
|
20241122,154200,22379260,5670,5670,5670,5670,0
|
|
20241122,154100,22379260,5670,5670,5670,5670,0
|
|
20241122,154000,22379260,5670,5670,5670,5670,0
|
|
20241122,153900,22379260,5670,5670,5670,5670,0
|
|
20241122,153800,22379260,5670,5670,5670,5670,0
|
|
20241122,153700,22379260,5670,5670,5670,5670,0
|
|
20241122,153600,22379260,5670,5670,5670,5670,0
|
|
20241122,153500,22379260,5670,5670,5670,5670,0
|
|
20241122,153400,22379260,5670,5670,5670,5670,0
|
|
20241122,153300,22379260,5670,5670,5670,5670,0
|
|
20241122,153200,22379260,5670,5670,5670,5670,0
|
|
20241122,153100,22379260,5670,5670,5670,5670,227
|
|
20241122,153000,22379260,5670,5670,5670,5670,227
|
|
20241122,152900,21092170,5640,5640,5640,5640,0
|
|
20241122,152800,21092170,5640,5640,5640,5640,0
|
|
20241122,152700,21092170,5640,5640,5640,5640,0
|
|
20241122,152600,21092170,5640,5640,5640,5640,0
|
|
20241122,152500,21092170,5640,5640,5640,5640,0
|
|
20241122,152400,21092170,5640,5640,5640,5640,0
|
|
20241122,152300,21092170,5640,5640,5640,5640,0
|
|
20241122,152200,21092170,5640,5640,5640,5640,0
|
|
20241122,152100,21092170,5640,5640,5640,5640,0
|
|
20241122,152000,21092170,5640,5640,5640,5640,0
|
|
20241122,151900,21092170,5640,5640,5640,5640,28
|
|
20241122,151800,20934250,5640,5640,5640,5640,0
|
|
20241122,151700,20934250,5640,5640,5640,5640,0
|
|
20241122,151600,20934250,5640,5640,5640,5640,0
|
|
20241122,151500,20934250,5640,5640,5640,5640,0
|
|
20241122,151400,20934250,5640,5640,5640,5640,0
|
|
20241122,151300,20934250,5640,5640,5640,5640,0
|
|
20241122,151200,20934250,5640,5640,5640,5640,0
|
|
20241122,151100,20934250,5640,5640,5640,5640,0
|
|
20241122,151000,20934250,5640,5640,5640,5640,0
|
|
20241122,150900,20934250,5640,5640,5640,5640,0
|
|
20241122,150800,20934250,5640,5640,5640,5640,0
|
|
20241122,150700,20934250,5640,5640,5640,5640,0
|
|
20241122,150600,20934250,5640,5640,5640,5640,0
|
|
20241122,150500,20934250,5640,5640,5640,5640,27
|
|
20241122,150400,20781970,5650,5650,5650,5650,0
|
|
20241122,150300,20781970,5650,5650,5650,5650,0
|
|
20241122,150200,20781970,5650,5650,5650,5650,0
|
|
20241122,150100,20781970,5650,5650,5650,5650,0
|
|
20241122,150000,20781970,5650,5650,5650,5650,0
|
|
20241122,145900,20781970,5650,5650,5650,5650,0
|
|
20241122,145800,20781970,5650,5650,5650,5650,0
|
|
20241122,145700,20781970,5650,5650,5650,5650,1
|
|
20241122,145600,20776320,5660,5660,5660,5660,0
|
|
20241122,145500,20776320,5660,5660,5660,5660,0
|
|
20241122,145400,20776320,5660,5660,5660,5660,0
|
|
20241122,145300,20776320,5660,5660,5660,5660,0
|
|
20241122,145200,20776320,5660,5660,5660,5660,0
|
|
20241122,145100,20776320,5660,5660,5660,5660,1
|
|
20241122,145000,20770660,5650,5650,5650,5650,0
|
|
20241122,144900,20770660,5650,5650,5650,5650,0
|
|
20241122,144800,20770660,5650,5650,5650,5650,0
|
|
20241122,144700,20770660,5650,5650,5650,5650,4
|
|
20241122,144600,20748060,5650,5650,5650,5650,0
|
|
20241122,144500,20748060,5650,5650,5650,5650,0
|
|
20241122,144400,20748060,5650,5650,5650,5650,0
|
|
20241122,144300,20748060,5650,5650,5650,5650,0
|
|
20241122,144200,20748060,5650,5650,5650,5650,36
|
|
20241122,144100,20544660,5650,5650,5650,5650,0
|
|
20241122,144000,20544660,5650,5650,5650,5650,0
|
|
20241122,143900,20544660,5650,5650,5650,5650,0
|
|
20241122,143800,20544660,5650,5650,5650,5650,0
|
|
20241122,143700,20544660,5650,5650,5650,5650,149
|
|
20241122,143600,19702810,5650,5650,5650,5650,0
|
|
20241122,143500,19702810,5650,5650,5650,5650,0
|
|
20241122,143400,19702810,5650,5650,5650,5650,0
|
|
20241122,143300,19702810,5650,5650,5650,5650,0
|
|
20241122,143200,19702810,5650,5650,5650,5650,0
|
|
20241122,143100,19702810,5650,5650,5650,5650,7
|
|
20241122,143000,19663260,5650,5650,5650,5650,0
|
|
20241122,142900,19663260,5650,5650,5650,5650,1
|
|
20241122,142800,19657610,5650,5650,5650,5650,0
|
|
20241122,142700,19657610,5650,5650,5650,5650,0
|
|
20241122,142600,19657610,5650,5650,5650,5650,0
|
|
20241122,142500,19657610,5650,5650,5650,5650,0
|
|
20241122,142400,19657610,5650,5650,5650,5650,0
|
|
20241122,142300,19657610,5650,5650,5650,5650,0
|
|
20241122,142200,19657610,5650,5650,5650,5650,0
|
|
20241122,142100,19657610,5650,5650,5650,5650,0
|
|
20241122,142000,19657610,5650,5650,5650,5650,0
|
|
20241122,141900,19657610,5650,5650,5650,5650,0
|
|
20241122,141800,19657610,5650,5650,5650,5650,0
|
|
20241122,141700,19657610,5650,5650,5650,5650,0
|
|
20241122,141600,19657610,5650,5650,5650,5650,0
|
|
20241122,141500,19657610,5650,5650,5650,5630,6
|
|
20241122,141400,19623790,5640,5640,5640,5640,0
|
|
20241122,141300,19623790,5640,5640,5640,5640,0
|
|
20241122,141200,19623790,5640,5640,5640,5640,37
|
|
20241122,141100,19415110,5640,5640,5640,5640,1
|
|
20241122,141000,19409470,5620,5620,5620,5620,1
|
|
20241122,140900,19403850,5620,5620,5620,5620,0
|
|
20241122,140800,19403850,5620,5620,5620,5620,0
|
|
20241122,140700,19403850,5620,5620,5620,5620,0
|
|
20241122,140600,19403850,5620,5620,5620,5620,0
|
|
20241122,140500,19403850,5620,5620,5620,5620,0
|
|
20241122,140400,19403850,5620,5620,5620,5620,0
|
|
20241122,140300,19403850,5620,5620,5620,5620,0
|
|
20241122,140200,19403850,5620,5620,5620,5620,0
|
|
20241122,140100,19403850,5620,5620,5620,5620,0
|
|
20241122,140000,19403850,5620,5620,5620,5620,0
|
|
20241122,135900,19403850,5620,5620,5620,5620,0
|
|
20241122,135800,19403850,5620,5620,5620,5620,0
|
|
20241122,135700,19403850,5620,5620,5620,5620,329
|
|
20241122,135600,17554870,5620,5620,5620,5620,0
|
|
20241122,135500,17554870,5620,5620,5620,5620,0
|
|
20241122,135400,17554870,5620,5620,5620,5620,0
|
|
20241122,135300,17554870,5620,5620,5620,5620,0
|
|
20241122,135200,17554870,5620,5620,5620,5620,0
|
|
20241122,135100,17554870,5620,5620,5620,5620,4
|
|
20241122,135000,17532390,5640,5640,5640,5640,1
|
|
20241122,134900,17526750,5640,5640,5640,5640,0
|
|
20241122,134800,17526750,5640,5640,5640,5640,0
|
|
20241122,134700,17526750,5640,5640,5640,5640,0
|
|
20241122,134600,17526750,5640,5640,5640,5640,40
|
|
20241122,134500,17301150,5640,5640,5640,5640,0
|
|
20241122,134400,17301150,5640,5640,5640,5640,0
|
|
20241122,134300,17301150,5640,5640,5640,5640,0
|
|
20241122,134200,17301150,5640,5640,5640,5640,0
|
|
20241122,134100,17301150,5640,5640,5640,5640,0
|
|
20241122,134000,17301150,5640,5640,5640,5640,0
|
|
20241122,133900,17301150,5640,5640,5640,5640,37
|
|
20241122,133800,17092470,5640,5640,5640,5640,0
|
|
20241122,133700,17092470,5640,5640,5640,5640,5
|
|
20241122,133600,17064270,5640,5630,5640,5620,91
|
|
20241122,133500,16551560,5650,5650,5650,5650,10
|
|
20241122,133400,16495060,5650,5650,5650,5650,0
|
|
20241122,133300,16495060,5650,5650,5650,5650,0
|
|
20241122,133200,16495060,5650,5650,5650,5650,0
|
|
20241122,133100,16495060,5650,5650,5650,5650,0
|
|
20241122,133000,16495060,5650,5650,5650,5650,0
|
|
20241122,132900,16495060,5650,5650,5650,5650,0
|
|
20241122,132800,16495060,5650,5650,5650,5650,0
|
|
20241122,132700,16495060,5650,5650,5650,5650,1
|
|
20241122,132600,16489410,5610,5610,5610,5610,0
|
|
20241122,132500,16489410,5610,5610,5610,5610,0
|
|
20241122,132400,16489410,5610,5610,5610,5610,0
|
|
20241122,132300,16489410,5610,5610,5610,5610,0
|
|
20241122,132200,16489410,5610,5610,5610,5610,0
|
|
20241122,132100,16489410,5610,5610,5610,5610,0
|
|
20241122,132000,16489410,5610,5610,5610,5610,0
|
|
20241122,131900,16489410,5610,5630,5630,5610,500
|
|
20241122,131800,13682020,5610,5610,5610,5610,0
|
|
20241122,131700,13682020,5610,5610,5610,5610,0
|
|
20241122,131600,13682020,5610,5610,5610,5610,0
|
|
20241122,131500,13682020,5610,5610,5610,5610,0
|
|
20241122,131400,13682020,5610,5610,5610,5610,0
|
|
20241122,131300,13682020,5610,5610,5610,5610,0
|
|
20241122,131200,13682020,5610,5610,5610,5610,0
|
|
20241122,131100,13682020,5610,5610,5610,5610,0
|
|
20241122,131000,13682020,5610,5630,5630,5610,200
|
|
20241122,130900,12557990,5650,5650,5650,5650,0
|
|
20241122,130800,12557990,5650,5650,5650,5650,0
|
|
20241122,130700,12557990,5650,5650,5650,5650,0
|
|
20241122,130600,12557990,5650,5650,5650,5650,0
|
|
20241122,130500,12557990,5650,5650,5650,5650,0
|
|
20241122,130400,12557990,5650,5650,5650,5650,0
|
|
20241122,130300,12557990,5650,5650,5650,5650,0
|
|
20241122,130200,12557990,5650,5650,5650,5650,0
|
|
20241122,130100,12557990,5650,5650,5650,5650,0
|
|
20241122,130000,12557990,5650,5650,5650,5650,0
|
|
20241122,125900,12557990,5650,5650,5650,5650,0
|
|
20241122,125800,12557990,5650,5650,5650,5650,2
|
|
20241122,125700,12546690,5620,5630,5630,5620,284
|
|
20241122,125600,10949590,5650,5650,5650,5650,0
|
|
20241122,125500,10949590,5650,5650,5650,5650,0
|
|
20241122,125400,10949590,5650,5650,5650,5650,2
|
|
20241122,125300,10938290,5650,5650,5650,5650,0
|
|
20241122,125200,10938290,5650,5650,5650,5650,0
|
|
20241122,125100,10938290,5650,5650,5650,5650,0
|
|
20241122,125000,10938290,5650,5650,5650,5650,0
|
|
20241122,124900,10938290,5650,5650,5650,5650,0
|
|
20241122,124800,10938290,5650,5650,5650,5650,0
|
|
20241122,124700,10938290,5650,5650,5650,5650,0
|
|
20241122,124600,10938290,5650,5650,5650,5650,0
|
|
20241122,124500,10938290,5650,5650,5650,5650,0
|
|
20241122,124400,10938290,5650,5650,5650,5650,0
|
|
20241122,124300,10938290,5650,5650,5650,5650,0
|
|
20241122,124200,10938290,5650,5650,5650,5650,0
|
|
20241122,124100,10938290,5650,5650,5650,5650,0
|
|
20241122,124000,10938290,5650,5650,5650,5650,0
|
|
20241122,123900,10938290,5650,5650,5650,5650,16
|
|
20241122,123800,10847890,5660,5660,5660,5660,0
|
|
20241122,123700,10847890,5660,5660,5660,5660,0
|
|
20241122,123600,10847890,5660,5660,5660,5660,0
|
|
20241122,123500,10847890,5660,5660,5660,5660,0
|
|
20241122,123400,10847890,5660,5660,5660,5660,0
|
|
20241122,123300,10847890,5660,5660,5660,5660,0
|
|
20241122,123200,10847890,5660,5660,5660,5660,0
|
|
20241122,123100,10847890,5660,5660,5660,5660,0
|
|
20241122,123000,10847890,5660,5660,5660,5660,0
|
|
20241122,122900,10847890,5660,5660,5660,5660,10
|
|
20241122,122800,10791290,5620,5650,5650,5620,500
|
|
20241122,122700,7973280,5650,5650,5650,5650,0
|
|
20241122,122600,7973280,5650,5650,5650,5650,0
|
|
20241122,122500,7973280,5650,5650,5650,5650,0
|
|
20241122,122400,7973280,5650,5650,5650,5650,0
|
|
20241122,122300,7973280,5650,5650,5650,5650,0
|
|
20241122,122200,7973280,5650,5650,5650,5650,0
|
|
20241122,122100,7973280,5650,5650,5650,5650,0
|
|
20241122,122000,7973280,5650,5650,5650,5650,0
|
|
20241122,121900,7973280,5650,5650,5650,5650,0
|
|
20241122,121800,7973280,5650,5650,5650,5650,0
|
|
20241122,121700,7973280,5650,5650,5650,5650,32
|
|
20241122,121600,7792480,5650,5650,5650,5650,0
|
|
20241122,121500,7792480,5650,5650,5650,5650,0
|
|
20241122,121400,7792480,5650,5650,5650,5650,0
|
|
20241122,121300,7792480,5650,5650,5650,5650,13
|
|
20241122,121200,7719030,5660,5660,5660,5660,115
|
|
20241122,121100,7068130,5660,5660,5660,5660,15
|
|
20241122,121000,6983230,5660,5660,5660,5660,1
|
|
20241122,120900,6977570,5650,5650,5650,5650,0
|
|
20241122,120800,6977570,5650,5650,5650,5650,0
|
|
20241122,120700,6977570,5650,5650,5650,5650,0
|
|
20241122,120600,6977570,5650,5650,5650,5650,0
|
|
20241122,120500,6977570,5650,5650,5650,5650,0
|
|
20241122,120400,6977570,5650,5650,5650,5650,0
|
|
20241122,120300,6977570,5650,5650,5650,5650,0
|
|
20241122,120200,6977570,5650,5650,5650,5650,32
|
|
20241122,120100,6796770,5660,5660,5660,5660,0
|
|
20241122,120000,6796770,5660,5660,5660,5660,0
|
|
20241122,115900,6796770,5660,5660,5660,5660,1
|
|
20241122,115800,6791110,5660,5660,5660,5660,0
|
|
20241122,115700,6791110,5660,5660,5660,5660,0
|
|
20241122,115600,6791110,5660,5660,5660,5660,0
|
|
20241122,115500,6791110,5660,5660,5660,5660,0
|
|
20241122,115400,6791110,5660,5660,5660,5660,0
|
|
20241122,115300,6791110,5660,5660,5660,5660,0
|
|
20241122,115200,6791110,5660,5660,5660,5660,0
|
|
20241122,115100,6791110,5660,5660,5660,5660,0
|
|
20241122,115000,6791110,5660,5660,5660,5660,0
|
|
20241122,114900,6791110,5660,5660,5660,5660,0
|
|
20241122,114800,6791110,5660,5660,5660,5660,0
|
|
20241122,114700,6791110,5660,5660,5660,5660,0
|
|
20241122,114600,6791110,5660,5660,5660,5660,0
|
|
20241122,114500,6791110,5660,5660,5660,5660,0
|
|
20241122,114400,6791110,5660,5660,5660,5660,0
|
|
20241122,114300,6791110,5660,5660,5660,5660,0
|
|
20241122,114200,6791110,5660,5660,5660,5660,0
|
|
20241122,114100,6791110,5660,5660,5660,5660,0
|
|
20241122,114000,6791110,5660,5660,5660,5660,0
|
|
20241122,113900,6791110,5660,5660,5660,5660,0
|
|
20241122,113800,6791110,5660,5660,5660,5660,0
|
|
20241122,113700,6791110,5660,5660,5660,5660,1
|
|
20241122,113600,6785450,5660,5660,5660,5660,0
|
|
20241122,113500,6785450,5660,5660,5660,5660,0
|
|
20241122,113400,6785450,5660,5660,5660,5660,0
|
|
20241122,113300,6785450,5660,5660,5660,5660,0
|
|
20241122,113200,6785450,5660,5660,5660,5660,0
|
|
20241122,113100,6785450,5660,5660,5660,5660,0
|
|
20241122,113000,6785450,5660,5660,5660,5660,0
|
|
20241122,112900,6785450,5660,5660,5660,5660,0
|
|
20241122,112800,6785450,5660,5660,5660,5660,0
|
|
20241122,112700,6785450,5660,5660,5660,5660,2
|
|
20241122,112600,6774130,5660,5660,5660,5660,0
|
|
20241122,112500,6774130,5660,5660,5660,5660,0
|
|
20241122,112400,6774130,5660,5660,5660,5660,0
|
|
20241122,112300,6774130,5660,5660,5660,5660,0
|
|
20241122,112200,6774130,5660,5660,5660,5660,0
|
|
20241122,112100,6774130,5660,5660,5660,5660,0
|
|
20241122,112000,6774130,5660,5660,5660,5660,23
|
|
20241122,111900,6643950,5660,5660,5660,5660,0
|
|
20241122,111800,6643950,5660,5660,5660,5660,0
|
|
20241122,111700,6643950,5660,5660,5660,5660,0
|
|
20241122,111600,6643950,5660,5660,5660,5660,0
|
|
20241122,111500,6643950,5660,5660,5660,5660,0
|
|
20241122,111400,6643950,5660,5660,5660,5660,0
|
|
20241122,111300,6643950,5660,5660,5660,5660,0
|
|
20241122,111200,6643950,5660,5660,5660,5660,0
|
|
20241122,111100,6643950,5660,5660,5660,5660,0
|
|
20241122,111000,6643950,5660,5660,5660,5660,0
|
|
20241122,110900,6643950,5660,5660,5660,5660,0
|
|
20241122,110800,6643950,5660,5660,5660,5660,1
|
|
20241122,110700,6638290,5640,5650,5650,5640,583
|
|
20241122,110600,3349300,5660,5660,5660,5660,26
|
|
20241122,110500,3202140,5660,5660,5660,5660,0
|
|
20241122,110400,3202140,5660,5660,5660,5660,2
|
|
20241122,110300,3190820,5660,5660,5660,5660,0
|
|
20241122,110200,3190820,5660,5660,5660,5660,0
|
|
20241122,110100,3190820,5660,5660,5660,5660,0
|
|
20241122,110000,3190820,5660,5660,5660,5660,0
|
|
20241122,105900,3190820,5660,5660,5660,5660,0
|
|
20241122,105800,3190820,5660,5660,5660,5660,1
|
|
20241122,105700,3185160,5660,5660,5660,5660,34
|
|
20241122,105600,2992720,5660,5660,5660,5660,26
|
|
20241122,105500,2845560,5650,5650,5650,5650,0
|
|
20241122,105400,2845560,5650,5650,5650,5650,10
|
|
20241122,105300,2789060,5650,5650,5650,5650,0
|
|
20241122,105200,2789060,5650,5650,5650,5650,0
|
|
20241122,105100,2789060,5650,5650,5650,5650,0
|
|
20241122,105000,2789060,5650,5650,5650,5650,0
|
|
20241122,104900,2789060,5650,5650,5650,5650,0
|
|
20241122,104800,2789060,5650,5650,5650,5650,0
|
|
20241122,104700,2789060,5650,5650,5650,5650,0
|
|
20241122,104600,2789060,5650,5650,5650,5650,40
|
|
20241122,104500,2563060,5660,5660,5660,5660,0
|
|
20241122,104400,2563060,5660,5660,5660,5660,0
|
|
20241122,104300,2563060,5660,5660,5660,5660,0
|
|
20241122,104200,2563060,5660,5660,5660,5660,0
|
|
20241122,104100,2563060,5660,5660,5660,5660,0
|
|
20241122,104000,2563060,5660,5660,5660,5660,0
|
|
20241122,103900,2563060,5660,5660,5660,5660,0
|
|
20241122,103800,2563060,5660,5660,5660,5660,3
|
|
20241122,103700,2546080,5650,5650,5650,5650,1
|
|
20241122,103600,2540430,5650,5650,5650,5650,0
|
|
20241122,103500,2540430,5650,5650,5650,5650,0
|
|
20241122,103400,2540430,5650,5650,5650,5650,0
|
|
20241122,103300,2540430,5650,5650,5650,5650,0
|
|
20241122,103200,2540430,5650,5650,5650,5650,0
|
|
20241122,103100,2540430,5650,5650,5650,5650,0
|
|
20241122,103000,2540430,5650,5650,5650,5650,0
|
|
20241122,102900,2540430,5650,5650,5650,5650,0
|
|
20241122,102800,2540430,5650,5650,5650,5650,0
|
|
20241122,102700,2540430,5650,5650,5650,5650,0
|
|
20241122,102600,2540430,5650,5650,5650,5650,0
|
|
20241122,102500,2540430,5650,5650,5650,5650,0
|
|
20241122,102400,2540430,5650,5650,5650,5650,0
|
|
20241122,102300,2540430,5650,5650,5650,5650,0
|
|
20241122,102200,2540430,5650,5650,5650,5650,0
|
|
20241122,102100,2540430,5650,5650,5650,5650,0
|
|
20241122,102000,2540430,5650,5650,5650,5650,0
|
|
20241122,101900,2540430,5650,5650,5650,5650,1
|
|
20241122,101800,2534780,5660,5660,5660,5660,9
|
|
20241122,101700,2483840,5660,5660,5660,5660,0
|
|
20241122,101600,2483840,5660,5660,5660,5660,0
|
|
20241122,101500,2483840,5660,5660,5660,5660,0
|
|
20241122,101400,2483840,5660,5660,5660,5660,0
|
|
20241122,101300,2483840,5660,5660,5660,5660,0
|
|
20241122,101200,2483840,5660,5660,5660,5660,0
|
|
20241122,101100,2483840,5660,5660,5660,5660,0
|
|
20241122,101000,2483840,5660,5660,5660,5660,0
|
|
20241122,100900,2483840,5660,5660,5660,5660,0
|
|
20241122,100800,2483840,5660,5660,5660,5660,0
|
|
20241122,100700,2483840,5660,5660,5660,5660,0
|
|
20241122,100600,2483840,5660,5660,5660,5660,1
|
|
20241122,100500,2478180,5660,5660,5660,5660,0
|
|
20241122,100400,2478180,5660,5640,5660,5640,13
|
|
20241122,100300,2404820,5650,5650,5650,5650,42
|
|
20241122,100200,2167520,5660,5660,5660,5660,0
|
|
20241122,100100,2167520,5660,5660,5660,5660,0
|
|
20241122,100000,2167520,5660,5660,5660,5660,0
|
|
20241122,095900,2167520,5660,5660,5660,5660,0
|
|
20241122,095800,2167520,5660,5640,5660,5640,26
|
|
20241122,095700,2020860,5650,5650,5650,5650,0
|
|
20241122,095600,2020860,5650,5650,5650,5650,1
|
|
20241122,095500,2015210,5650,5650,5650,5650,0
|
|
20241122,095400,2015210,5650,5650,5650,5650,4
|
|
20241122,095300,1992610,5640,5640,5640,5640,30
|
|
20241122,095200,1823410,5660,5660,5660,5660,0
|
|
20241122,095100,1823410,5660,5660,5660,5660,1
|
|
20241122,095000,1817750,5650,5650,5650,5650,4
|
|
20241122,094900,1795150,5660,5660,5660,5660,0
|
|
20241122,094800,1795150,5660,5660,5660,5660,0
|
|
20241122,094700,1795150,5660,5660,5660,5660,0
|
|
20241122,094600,1795150,5660,5660,5660,5660,0
|
|
20241122,094500,1795150,5660,5660,5660,5660,0
|
|
20241122,094400,1795150,5660,5660,5660,5660,0
|
|
20241122,094300,1795150,5660,5660,5660,5660,0
|
|
20241122,094200,1795150,5660,5660,5660,5660,0
|
|
20241122,094100,1795150,5660,5660,5660,5660,0
|
|
20241122,094000,1795150,5660,5660,5660,5660,0
|
|
20241122,093900,1795150,5660,5660,5660,5660,0
|
|
20241122,093800,1795150,5660,5660,5660,5660,1
|
|
20241122,093700,1789490,5670,5650,5670,5650,50
|
|
20241122,093600,1506300,5650,5650,5650,5650,1
|
|
20241122,093500,1500650,5650,5650,5650,5650,0
|
|
20241122,093400,1500650,5650,5650,5650,5650,0
|
|
20241122,093300,1500650,5650,5650,5650,5650,0
|
|
20241122,093200,1500650,5650,5650,5650,5650,1
|
|
20241122,093100,1495000,5650,5650,5650,5650,2
|
|
20241122,093000,1483700,5640,5640,5640,5640,0
|
|
20241122,092900,1483700,5640,5640,5640,5640,0
|
|
20241122,092800,1483700,5640,5640,5640,5640,0
|
|
20241122,092700,1483700,5640,5640,5640,5640,9
|
|
20241122,092600,1432940,5650,5650,5650,5650,0
|
|
20241122,092500,1432940,5650,5650,5650,5650,0
|
|
20241122,092400,1432940,5650,5650,5650,5650,1
|
|
20241122,092300,1427290,5640,5640,5640,5640,0
|
|
20241122,092200,1427290,5640,5640,5640,5640,100
|
|
20241122,092100,863290,5640,5640,5640,5640,0
|
|
20241122,092000,863290,5640,5640,5640,5640,0
|
|
20241122,091900,863290,5640,5640,5640,5640,0
|
|
20241122,091800,863290,5640,5640,5640,5640,22
|
|
20241122,091700,739210,5640,5640,5640,5640,0
|
|
20241122,091600,739210,5640,5640,5640,5640,110
|
|
20241122,091500,118810,5650,5650,5650,5650,0
|
|
20241122,091400,118810,5650,5650,5650,5650,0
|
|
20241122,091300,118810,5650,5660,5660,5650,6
|
|
20241122,091200,84860,5650,5650,5650,5650,0
|
|
20241122,091100,84860,5650,5650,5650,5650,0
|
|
20241122,091000,84860,5650,5650,5650,5650,0
|
|
20241122,090900,84860,5650,5650,5650,5650,0
|
|
20241122,090800,84860,5650,5650,5650,5650,10
|
|
20241122,090700,28360,5660,5660,5660,5660,0
|
|
20241122,090600,28360,5660,5660,5660,5660,0
|
|
20241122,090500,28360,5660,5660,5660,5660,0
|
|
20241122,090400,28360,5660,5660,5660,5660,0
|
|
20241122,090300,28360,5660,5660,5660,5660,2
|
|
20241122,090200,17040,5680,5680,5680,5680,0
|
|
20241122,090100,17040,5680,5680,5680,5680,0
|
|
20241122,090000,17040,5680,5680,5680,5680,3
|