619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,191600,163621170,5960,5960,5960,5960,564
|
|
20241115,191500,163621170,5960,5960,5960,5960,0
|
|
20241115,191400,163621170,5960,5960,5960,5960,0
|
|
20241115,191300,163621170,5960,5960,5960,5960,0
|
|
20241115,191200,163621170,5960,5960,5960,5960,0
|
|
20241115,191100,163621170,5960,5960,5960,5960,0
|
|
20241115,191000,163621170,5960,5960,5960,5960,0
|
|
20241115,190900,163621170,5960,5960,5960,5960,0
|
|
20241115,190800,163621170,5960,5960,5960,5960,0
|
|
20241115,190700,163621170,5960,5960,5960,5960,0
|
|
20241115,190600,163621170,5960,5960,5960,5960,0
|
|
20241115,190500,163621170,5960,5960,5960,5960,0
|
|
20241115,190400,163621170,5960,5960,5960,5960,0
|
|
20241115,190300,163621170,5960,5960,5960,5960,0
|
|
20241115,190200,163621170,5960,5960,5960,5960,0
|
|
20241115,190100,163621170,5960,5960,5960,5960,0
|
|
20241115,190000,163621170,5960,5960,5960,5960,0
|
|
20241115,185900,163621170,5960,5960,5960,5960,0
|
|
20241115,185800,163621170,5960,5960,5960,5960,0
|
|
20241115,185700,163621170,5960,5960,5960,5960,0
|
|
20241115,185600,163621170,5960,5960,5960,5960,0
|
|
20241115,185500,163621170,5960,5960,5960,5960,0
|
|
20241115,185400,163621170,5960,5960,5960,5960,0
|
|
20241115,185300,163621170,5960,5960,5960,5960,0
|
|
20241115,185200,163621170,5960,5960,5960,5960,0
|
|
20241115,185100,163621170,5960,5960,5960,5960,0
|
|
20241115,185000,163621170,5960,5960,5960,5960,0
|
|
20241115,184900,163621170,5960,5960,5960,5960,0
|
|
20241115,184800,163621170,5960,5960,5960,5960,0
|
|
20241115,184700,163621170,5960,5960,5960,5960,0
|
|
20241115,184600,163621170,5960,5960,5960,5960,564
|
|
20241115,184500,163621170,5960,5960,5960,5960,0
|
|
20241115,184400,163621170,5960,5960,5960,5960,0
|
|
20241115,184300,163621170,5960,5960,5960,5960,0
|
|
20241115,184200,163621170,5960,5960,5960,5960,0
|
|
20241115,184100,163621170,5960,5960,5960,5960,0
|
|
20241115,184000,163621170,5960,5960,5960,5960,0
|
|
20241115,183900,163621170,5960,5960,5960,5960,0
|
|
20241115,183800,163621170,5960,5960,5960,5960,0
|
|
20241115,183700,163621170,5960,5960,5960,5960,0
|
|
20241115,183600,163621170,5960,5960,5960,5960,0
|
|
20241115,183500,163621170,5960,5960,5960,5960,0
|
|
20241115,183400,163621170,5960,5960,5960,5960,0
|
|
20241115,183300,163621170,5960,5960,5960,5960,0
|
|
20241115,183200,163621170,5960,5960,5960,5960,0
|
|
20241115,183100,163621170,5960,5960,5960,5960,0
|
|
20241115,183000,163621170,5960,5960,5960,5960,0
|
|
20241115,182900,163621170,5960,5960,5960,5960,0
|
|
20241115,182800,163621170,5960,5960,5960,5960,0
|
|
20241115,182700,163621170,5960,5960,5960,5960,0
|
|
20241115,182600,163621170,5960,5960,5960,5960,0
|
|
20241115,182500,163621170,5960,5960,5960,5960,0
|
|
20241115,182400,163621170,5960,5960,5960,5960,0
|
|
20241115,182300,163621170,5960,5960,5960,5960,0
|
|
20241115,182200,163621170,5960,5960,5960,5960,0
|
|
20241115,182100,163621170,5960,5960,5960,5960,0
|
|
20241115,182000,163621170,5960,5960,5960,5960,0
|
|
20241115,181900,163621170,5960,5960,5960,5960,0
|
|
20241115,181800,163621170,5960,5960,5960,5960,0
|
|
20241115,181700,163621170,5960,5960,5960,5960,0
|
|
20241115,181600,163621170,5960,5960,5960,5960,564
|
|
20241115,181500,163621170,5960,5960,5960,5960,0
|
|
20241115,181400,163621170,5960,5960,5960,5960,0
|
|
20241115,181300,163621170,5960,5960,5960,5960,0
|
|
20241115,181200,163621170,5960,5960,5960,5960,0
|
|
20241115,181100,163621170,5960,5960,5960,5960,0
|
|
20241115,181000,163621170,5960,5960,5960,5960,0
|
|
20241115,180900,163621170,5960,5960,5960,5960,0
|
|
20241115,180800,163621170,5960,5960,5960,5960,0
|
|
20241115,180700,163621170,5960,5960,5960,5960,0
|
|
20241115,180600,163621170,5960,5960,5960,5960,0
|
|
20241115,180500,163621170,5960,5960,5960,5960,0
|
|
20241115,180400,163621170,5960,5960,5960,5960,0
|
|
20241115,180300,163621170,5960,5960,5960,5960,0
|
|
20241115,180200,163621170,5960,5960,5960,5960,0
|
|
20241115,180100,163621170,5960,5960,5960,5960,0
|
|
20241115,180000,163621170,5960,5960,5960,5960,0
|
|
20241115,175900,163621170,5960,5960,5960,5960,0
|
|
20241115,175800,163621170,5960,5960,5960,5960,0
|
|
20241115,175700,163621170,5960,5960,5960,5960,0
|
|
20241115,175600,163621170,5960,5960,5960,5960,0
|
|
20241115,175500,163621170,5960,5960,5960,5960,0
|
|
20241115,175400,163621170,5960,5960,5960,5960,0
|
|
20241115,175300,163621170,5960,5960,5960,5960,0
|
|
20241115,175200,163621170,5960,5960,5960,5960,0
|
|
20241115,175100,163621170,5960,5960,5960,5960,0
|
|
20241115,175000,163621170,5960,5960,5960,5960,0
|
|
20241115,174900,163621170,5960,5960,5960,5960,0
|
|
20241115,174800,163621170,5960,5960,5960,5960,0
|
|
20241115,174700,163621170,5960,5960,5960,5960,0
|
|
20241115,174600,163621170,5960,5960,5960,5960,564
|
|
20241115,174500,163621170,5960,5960,5960,5960,0
|
|
20241115,174400,163621170,5960,5960,5960,5960,0
|
|
20241115,174300,163621170,5960,5960,5960,5960,0
|
|
20241115,174200,163621170,5960,5960,5960,5960,0
|
|
20241115,174100,163621170,5960,5960,5960,5960,0
|
|
20241115,174000,163621170,5960,5960,5960,5960,0
|
|
20241115,173900,163621170,5960,5960,5960,5960,0
|
|
20241115,173800,163621170,5960,5960,5960,5960,0
|
|
20241115,173700,163621170,5960,5960,5960,5960,0
|
|
20241115,173600,163621170,5960,5960,5960,5960,0
|
|
20241115,173500,163621170,5960,5960,5960,5960,0
|
|
20241115,173400,163621170,5960,5960,5960,5960,0
|
|
20241115,173300,163621170,5960,5960,5960,5960,0
|
|
20241115,173200,163621170,5960,5960,5960,5960,0
|
|
20241115,173100,163621170,5960,5960,5960,5960,0
|
|
20241115,173000,163621170,5960,5960,5960,5960,0
|
|
20241115,172900,163621170,5960,5960,5960,5960,0
|
|
20241115,172800,163621170,5960,5960,5960,5960,0
|
|
20241115,172700,163621170,5960,5960,5960,5960,0
|
|
20241115,172600,163621170,5960,5960,5960,5960,0
|
|
20241115,172500,163621170,5960,5960,5960,5960,0
|
|
20241115,172400,163621170,5960,5960,5960,5960,0
|
|
20241115,172300,163621170,5960,5960,5960,5960,0
|
|
20241115,172200,163621170,5960,5960,5960,5960,0
|
|
20241115,172100,163621170,5960,5960,5960,5960,0
|
|
20241115,172000,163621170,5960,5960,5960,5960,0
|
|
20241115,171900,163621170,5960,5960,5960,5960,0
|
|
20241115,171800,163621170,5960,5960,5960,5960,0
|
|
20241115,171700,163621170,5960,5960,5960,5960,0
|
|
20241115,171600,163621170,5960,5960,5960,5960,564
|
|
20241115,171500,163621170,5960,5960,5960,5960,0
|
|
20241115,171400,163621170,5960,5960,5960,5960,0
|
|
20241115,171300,163621170,5960,5960,5960,5960,0
|
|
20241115,171200,163621170,5960,5960,5960,5960,0
|
|
20241115,171100,163621170,5960,5960,5960,5960,0
|
|
20241115,171000,163621170,5960,5960,5960,5960,0
|
|
20241115,170900,163621170,5960,5960,5960,5960,0
|
|
20241115,170800,163621170,5960,5960,5960,5960,0
|
|
20241115,170700,163621170,5960,5960,5960,5960,0
|
|
20241115,170600,163621170,5960,5960,5960,5960,0
|
|
20241115,170500,163621170,5960,5960,5960,5960,0
|
|
20241115,170400,163621170,5960,5960,5960,5960,0
|
|
20241115,170300,163621170,5960,5960,5960,5960,0
|
|
20241115,170200,163621170,5960,5960,5960,5960,0
|
|
20241115,170100,163621170,5960,5960,5960,5960,0
|
|
20241115,170000,163621170,5960,5960,5960,5960,0
|
|
20241115,165900,163621170,5960,5960,5960,5960,0
|
|
20241115,165800,163621170,5960,5960,5960,5960,0
|
|
20241115,165700,163621170,5960,5960,5960,5960,0
|
|
20241115,165600,163621170,5960,5960,5960,5960,0
|
|
20241115,165500,163621170,5960,5960,5960,5960,0
|
|
20241115,165400,163621170,5960,5960,5960,5960,0
|
|
20241115,165300,163621170,5960,5960,5960,5960,0
|
|
20241115,165200,163621170,5960,5960,5960,5960,0
|
|
20241115,165100,163621170,5960,5960,5960,5960,0
|
|
20241115,165000,163621170,5960,5960,5960,5960,0
|
|
20241115,164900,163621170,5960,5960,5960,5960,0
|
|
20241115,164800,163621170,5960,5960,5960,5960,0
|
|
20241115,164700,163621170,5960,5960,5960,5960,0
|
|
20241115,164600,163621170,5960,5960,5960,5960,564
|
|
20241115,164500,163621170,5960,5960,5960,5960,0
|
|
20241115,164400,163621170,5960,5960,5960,5960,0
|
|
20241115,164300,163621170,5960,5960,5960,5960,0
|
|
20241115,164200,163621170,5960,5960,5960,5960,0
|
|
20241115,164100,163621170,5960,5960,5960,5960,0
|
|
20241115,164000,163621170,5960,5960,5960,5960,0
|
|
20241115,163900,163621170,5960,5960,5960,5960,0
|
|
20241115,163800,163621170,5960,5960,5960,5960,0
|
|
20241115,163700,163621170,5960,5960,5960,5960,0
|
|
20241115,163600,163621170,5960,5960,5960,5960,0
|
|
20241115,163500,163621170,5960,5960,5960,5960,0
|
|
20241115,163400,163621170,5960,5960,5960,5960,0
|
|
20241115,163300,163621170,5960,5960,5960,5960,0
|
|
20241115,163200,163621170,5960,5960,5960,5960,0
|
|
20241115,163100,163621170,5960,5960,5960,5960,0
|
|
20241115,163000,163621170,5960,5960,5960,5960,0
|
|
20241115,162900,163621170,5960,5960,5960,5960,0
|
|
20241115,162800,163621170,5960,5960,5960,5960,0
|
|
20241115,162700,163621170,5960,5960,5960,5960,0
|
|
20241115,162600,163621170,5960,5960,5960,5960,0
|
|
20241115,162500,163621170,5960,5960,5960,5960,0
|
|
20241115,162400,163621170,5960,5960,5960,5960,0
|
|
20241115,162300,163621170,5960,5960,5960,5960,0
|
|
20241115,162200,163621170,5960,5960,5960,5960,0
|
|
20241115,162100,163621170,5960,5960,5960,5960,0
|
|
20241115,162000,163621170,5960,5960,5960,5960,0
|
|
20241115,161900,163621170,5960,5960,5960,5960,0
|
|
20241115,161800,163621170,5960,5960,5960,5960,0
|
|
20241115,161700,163621170,5960,5960,5960,5960,0
|
|
20241115,161600,163621170,5960,5960,5960,5960,564
|
|
20241115,161500,163621170,5960,5960,5960,5960,0
|
|
20241115,161400,163621170,5960,5960,5960,5960,0
|
|
20241115,161300,163621170,5960,5960,5960,5960,0
|
|
20241115,161200,163621170,5960,5960,5960,5960,0
|
|
20241115,161100,163621170,5960,5960,5960,5960,0
|
|
20241115,161000,163621170,5960,5960,5960,5960,0
|
|
20241115,160900,163621170,5960,5960,5960,5960,0
|
|
20241115,160800,163621170,5960,5960,5960,5960,0
|
|
20241115,160700,163621170,5960,5960,5960,5960,0
|
|
20241115,160600,163621170,5960,5960,5960,5960,0
|
|
20241115,160500,163621170,5960,5960,5960,5960,0
|
|
20241115,160400,163621170,5960,5960,5960,5960,0
|
|
20241115,160300,163621170,5960,5960,5960,5960,0
|
|
20241115,160200,163621170,5960,5960,5960,5960,0
|
|
20241115,160100,163621170,5960,5960,5960,5960,0
|
|
20241115,160000,163621170,5960,5960,5960,5960,0
|
|
20241115,155900,163621170,5960,5960,5960,5960,0
|
|
20241115,155800,163621170,5960,5960,5960,5960,0
|
|
20241115,155700,163621170,5960,5960,5960,5960,0
|
|
20241115,155600,163621170,5960,5960,5960,5960,0
|
|
20241115,155500,163621170,5960,5960,5960,5960,0
|
|
20241115,155400,163621170,5960,5960,5960,5960,0
|
|
20241115,155300,163621170,5960,5960,5960,5960,0
|
|
20241115,155200,163621170,5960,5960,5960,5960,0
|
|
20241115,155100,163621170,5960,5960,5960,5960,0
|
|
20241115,155000,163621170,5960,5960,5960,5960,0
|
|
20241115,154900,163621170,5960,5960,5960,5960,0
|
|
20241115,154800,163621170,5960,5960,5960,5960,0
|
|
20241115,154700,163621170,5960,5960,5960,5960,0
|
|
20241115,154600,163621170,5960,5960,5960,5960,564
|
|
20241115,154500,163621170,5960,5960,5960,5960,0
|
|
20241115,154400,163621170,5960,5960,5960,5960,0
|
|
20241115,154300,163621170,5960,5960,5960,5960,0
|
|
20241115,154200,163621170,5960,5960,5960,5960,0
|
|
20241115,154100,163621170,5960,5960,5960,5960,0
|
|
20241115,154000,163621170,5960,5960,5960,5960,0
|
|
20241115,153900,163621170,5960,5960,5960,5960,0
|
|
20241115,153800,163621170,5960,5960,5960,5960,0
|
|
20241115,153700,163621170,5960,5960,5960,5960,0
|
|
20241115,153600,163621170,5960,5960,5960,5960,0
|
|
20241115,153500,163621170,5960,5960,5960,5960,0
|
|
20241115,153400,163621170,5960,5960,5960,5960,0
|
|
20241115,153300,163621170,5960,5960,5960,5960,0
|
|
20241115,153200,163621170,5960,5960,5960,5960,0
|
|
20241115,153100,163621170,5960,5960,5960,5960,0
|
|
20241115,153000,163621170,5960,5960,5960,5960,564
|
|
20241115,152900,160259730,5980,5980,5980,5980,0
|
|
20241115,152800,160259730,5980,5980,5980,5980,0
|
|
20241115,152700,160259730,5980,5980,5980,5980,0
|
|
20241115,152600,160259730,5980,5980,5980,5980,0
|
|
20241115,152500,160259730,5980,5980,5980,5980,0
|
|
20241115,152400,160259730,5980,5980,5980,5980,0
|
|
20241115,152300,160259730,5980,5980,5980,5980,0
|
|
20241115,152200,160259730,5980,5980,5980,5980,0
|
|
20241115,152100,160259730,5980,5980,5980,5980,0
|
|
20241115,152000,160259730,5980,5980,5980,5980,0
|
|
20241115,151900,160259730,5980,5980,5980,5980,1
|
|
20241115,151800,160253750,5980,5980,5980,5980,79
|
|
20241115,151700,159781330,5990,5980,5990,5980,45
|
|
20241115,151600,159512210,5980,5990,5990,5980,212
|
|
20241115,151500,158244330,5990,5990,5990,5990,10
|
|
20241115,151400,158184430,5990,5990,5990,5990,0
|
|
20241115,151300,158184430,5990,5990,5990,5990,0
|
|
20241115,151200,158184430,5990,5990,5990,5990,0
|
|
20241115,151100,158184430,5990,5990,5990,5990,0
|
|
20241115,151000,158184430,5990,5990,5990,5990,3
|
|
20241115,150900,158166460,5980,5980,5980,5980,0
|
|
20241115,150800,158166460,5980,5980,5980,5980,80
|
|
20241115,150700,157688060,5980,5980,5980,5980,0
|
|
20241115,150600,157688060,5980,5980,5980,5980,0
|
|
20241115,150500,157688060,5980,5980,5980,5980,0
|
|
20241115,150400,157688060,5980,5980,5980,5980,2
|
|
20241115,150300,157676100,5980,5980,5980,5980,31
|
|
20241115,150200,157490720,5980,5980,5980,5980,0
|
|
20241115,150100,157490720,5980,5980,5980,5980,1
|
|
20241115,150000,157484740,5970,5970,5970,5970,9
|
|
20241115,145900,157431010,5970,5970,5970,5970,1
|
|
20241115,145800,157425040,5980,5980,5980,5980,0
|
|
20241115,145700,157425040,5980,5980,5980,5980,11
|
|
20241115,145600,157359260,5980,5980,5980,5980,0
|
|
20241115,145500,157359260,5980,5980,5980,5980,0
|
|
20241115,145400,157359260,5980,5980,5980,5980,0
|
|
20241115,145300,157359260,5980,5980,5980,5980,0
|
|
20241115,145200,157359260,5980,5980,5980,5980,0
|
|
20241115,145100,157359260,5980,5980,5980,5980,0
|
|
20241115,145000,157359260,5980,5980,5980,5980,0
|
|
20241115,144900,157359260,5980,5970,5980,5970,31
|
|
20241115,144800,157174150,5970,5960,5970,5960,70
|
|
20241115,144700,156756750,5970,5970,5970,5970,2
|
|
20241115,144600,156744810,5970,5970,5970,5970,0
|
|
20241115,144500,156744810,5970,5960,5970,5960,70
|
|
20241115,144400,156327580,5960,5960,5960,5960,0
|
|
20241115,144300,156327580,5960,5960,5960,5960,0
|
|
20241115,144200,156327580,5960,5960,5960,5960,0
|
|
20241115,144100,156327580,5960,5960,5960,5960,0
|
|
20241115,144000,156327580,5960,5960,5960,5960,2
|
|
20241115,143900,156315660,5960,5960,5960,5960,125
|
|
20241115,143800,155570660,5950,5950,5950,5950,0
|
|
20241115,143700,155570660,5950,5950,5950,5950,1
|
|
20241115,143600,155564710,5960,5960,5960,5960,0
|
|
20241115,143500,155564710,5960,5960,5960,5960,35
|
|
20241115,143400,155356110,5940,5960,5960,5940,112
|
|
20241115,143300,154688720,5960,5960,5960,5960,10
|
|
20241115,143200,154629120,5950,5950,5950,5950,0
|
|
20241115,143100,154629120,5950,5950,5950,5950,2
|
|
20241115,143000,154617220,5960,5960,5960,5960,0
|
|
20241115,142900,154617220,5960,5960,5960,5960,2
|
|
20241115,142800,154605300,5970,5970,5970,5970,0
|
|
20241115,142700,154605300,5970,5970,5970,5970,0
|
|
20241115,142600,154605300,5970,5970,5970,5970,1
|
|
20241115,142500,154599330,5970,5970,5970,5970,0
|
|
20241115,142400,154599330,5970,5970,5970,5970,0
|
|
20241115,142300,154599330,5970,5970,5970,5970,0
|
|
20241115,142200,154599330,5970,5970,5970,5970,0
|
|
20241115,142100,154599330,5970,5970,5970,5970,300
|
|
20241115,142000,152808330,5970,5970,5970,5970,0
|
|
20241115,141900,152808330,5970,5970,5970,5970,0
|
|
20241115,141800,152808330,5970,5970,5970,5970,0
|
|
20241115,141700,152808330,5970,5970,5970,5970,0
|
|
20241115,141600,152808330,5970,5970,5970,5970,0
|
|
20241115,141500,152808330,5970,5970,5970,5970,0
|
|
20241115,141400,152808330,5970,5960,5970,5960,33
|
|
20241115,141300,152611630,5940,5970,5970,5940,369
|
|
20241115,141200,150413390,5970,5970,5970,5970,39
|
|
20241115,141100,150180560,5960,5960,5960,5960,0
|
|
20241115,141000,150180560,5960,5960,5960,5960,7
|
|
20241115,140900,150138840,5960,5960,5960,5960,26
|
|
20241115,140800,149983880,5960,5960,5960,5960,0
|
|
20241115,140700,149983880,5960,5960,5960,5960,8
|
|
20241115,140600,149936200,5950,5940,5950,5940,2448
|
|
20241115,140500,135370880,5940,5940,5940,5940,532
|
|
20241115,140400,132210800,5930,5930,5930,5930,0
|
|
20241115,140300,132210800,5930,5930,5930,5930,0
|
|
20241115,140200,132210800,5930,5930,5930,5930,0
|
|
20241115,140100,132210800,5930,5930,5930,5930,11
|
|
20241115,140000,132145570,5930,5930,5930,5930,2
|
|
20241115,135900,132133710,5930,5930,5930,5930,0
|
|
20241115,135800,132133710,5930,5930,5930,5930,0
|
|
20241115,135700,132133710,5930,5930,5930,5930,0
|
|
20241115,135600,132133710,5930,5930,5930,5930,0
|
|
20241115,135500,132133710,5930,5930,5930,5930,0
|
|
20241115,135400,132133710,5930,5930,5930,5930,0
|
|
20241115,135300,132133710,5930,5930,5930,5930,200
|
|
20241115,135200,130947710,5930,5930,5930,5930,0
|
|
20241115,135100,130947710,5930,5930,5930,5930,0
|
|
20241115,135000,130947710,5930,5930,5930,5930,0
|
|
20241115,134900,130947710,5930,5930,5930,5930,0
|
|
20241115,134800,130947710,5930,5930,5930,5930,0
|
|
20241115,134700,130947710,5930,5930,5930,5930,0
|
|
20241115,134600,130947710,5930,5930,5930,5930,0
|
|
20241115,134500,130947710,5930,5930,5930,5930,0
|
|
20241115,134400,130947710,5930,5930,5930,5930,0
|
|
20241115,134300,130947710,5930,5930,5930,5930,0
|
|
20241115,134200,130947710,5930,5930,5930,5930,0
|
|
20241115,134100,130947710,5930,5930,5930,5930,0
|
|
20241115,134000,130947710,5930,5930,5930,5930,0
|
|
20241115,133900,130947710,5930,5930,5930,5930,0
|
|
20241115,133800,130947710,5930,5930,5930,5930,10
|
|
20241115,133700,130888410,5930,5930,5930,5930,7
|
|
20241115,133600,130846900,5900,5900,5900,5900,0
|
|
20241115,133500,130846900,5900,5900,5900,5900,0
|
|
20241115,133400,130846900,5900,5900,5900,5900,0
|
|
20241115,133300,130846900,5900,5900,5900,5900,0
|
|
20241115,133200,130846900,5900,5900,5900,5900,0
|
|
20241115,133100,130846900,5900,5900,5900,5900,0
|
|
20241115,133000,130846900,5900,5900,5900,5900,0
|
|
20241115,132900,130846900,5900,5930,5930,5900,50
|
|
20241115,132800,130551550,5940,5940,5940,5940,0
|
|
20241115,132700,130551550,5940,5940,5940,5940,0
|
|
20241115,132600,130551550,5940,5940,5940,5940,0
|
|
20241115,132500,130551550,5940,5940,5940,5940,0
|
|
20241115,132400,130551550,5940,5940,5940,5940,0
|
|
20241115,132300,130551550,5940,5940,5940,5940,0
|
|
20241115,132200,130551550,5940,5940,5940,5940,0
|
|
20241115,132100,130551550,5940,5940,5940,5940,0
|
|
20241115,132000,130551550,5940,5940,5940,5940,0
|
|
20241115,131900,130551550,5940,5940,5940,5940,0
|
|
20241115,131800,130551550,5940,5940,5940,5940,0
|
|
20241115,131700,130551550,5940,5940,5940,5940,100
|
|
20241115,131600,129957550,5950,5950,5950,5950,0
|
|
20241115,131500,129957550,5950,5950,5950,5950,0
|
|
20241115,131400,129957550,5950,5950,5950,5950,0
|
|
20241115,131300,129957550,5950,5950,5950,5950,0
|
|
20241115,131200,129957550,5950,5950,5950,5950,0
|
|
20241115,131100,129957550,5950,5940,5950,5940,7
|
|
20241115,131000,129915910,5930,5930,5940,5930,2111
|
|
20241115,130900,117386560,5910,5910,5910,5910,0
|
|
20241115,130800,117386560,5910,5910,5910,5910,0
|
|
20241115,130700,117386560,5910,5910,5910,5910,1
|
|
20241115,130600,117380650,5920,5920,5920,5920,0
|
|
20241115,130500,117380650,5920,5920,5920,5920,1
|
|
20241115,130400,117374730,5920,5920,5920,5920,0
|
|
20241115,130300,117374730,5920,5910,5920,5910,260
|
|
20241115,130200,115835650,5880,5890,5890,5880,1000
|
|
20241115,130100,109953650,5870,5870,5870,5870,0
|
|
20241115,130000,109953650,5870,5870,5870,5870,0
|
|
20241115,125900,109953650,5870,5900,5900,5870,2000
|
|
20241115,125800,98178860,5900,5900,5900,5900,0
|
|
20241115,125700,98178860,5900,5900,5900,5900,0
|
|
20241115,125600,98178860,5900,5900,5900,5900,0
|
|
20241115,125500,98178860,5900,5900,5900,5900,0
|
|
20241115,125400,98178860,5900,5900,5900,5900,24
|
|
20241115,125300,98037260,5920,5920,5920,5920,0
|
|
20241115,125200,98037260,5920,5920,5920,5920,1
|
|
20241115,125100,98031340,5890,5890,5890,5890,0
|
|
20241115,125000,98031340,5890,5890,5890,5890,0
|
|
20241115,124900,98031340,5890,5890,5890,5890,0
|
|
20241115,124800,98031340,5890,5890,5890,5890,0
|
|
20241115,124700,98031340,5890,5890,5890,5890,355
|
|
20241115,124600,95940390,5890,5890,5890,5890,0
|
|
20241115,124500,95940390,5890,5890,5890,5890,0
|
|
20241115,124400,95940390,5890,5890,5890,5890,0
|
|
20241115,124300,95940390,5890,5890,5890,5890,331
|
|
20241115,124200,93990800,5920,5920,5920,5920,0
|
|
20241115,124100,93990800,5920,5910,5920,5910,807
|
|
20241115,124000,89216500,5910,5910,5910,5910,0
|
|
20241115,123900,89216500,5910,5910,5910,5910,0
|
|
20241115,123800,89216500,5910,5910,5910,5910,0
|
|
20241115,123700,89216500,5910,5910,5910,5910,0
|
|
20241115,123600,89216500,5910,5910,5910,5910,0
|
|
20241115,123500,89216500,5910,5910,5910,5910,0
|
|
20241115,123400,89216500,5910,5910,5910,5910,0
|
|
20241115,123300,89216500,5910,5910,5910,5910,0
|
|
20241115,123200,89216500,5910,5910,5920,5910,7
|
|
20241115,123100,89175100,5910,5910,5910,5910,29
|
|
20241115,123000,89003710,5910,5910,5910,5910,300
|
|
20241115,122900,87230710,5890,5890,5890,5890,138
|
|
20241115,122800,86417890,5910,5910,5910,5910,0
|
|
20241115,122700,86417890,5910,5910,5910,5910,0
|
|
20241115,122600,86417890,5910,5910,5910,5910,0
|
|
20241115,122500,86417890,5910,5910,5910,5910,0
|
|
20241115,122400,86417890,5910,5910,5910,5910,0
|
|
20241115,122300,86417890,5910,5910,5910,5910,0
|
|
20241115,122200,86417890,5910,5910,5910,5910,0
|
|
20241115,122100,86417890,5910,5910,5910,5910,50
|
|
20241115,122000,86122390,5910,5910,5910,5910,0
|
|
20241115,121900,86122390,5910,5910,5910,5910,0
|
|
20241115,121800,86122390,5910,5910,5910,5910,0
|
|
20241115,121700,86122390,5910,5910,5910,5910,0
|
|
20241115,121600,86122390,5910,5910,5910,5910,12
|
|
20241115,121500,86051470,5900,5900,5900,5900,0
|
|
20241115,121400,86051470,5900,5900,5900,5900,0
|
|
20241115,121300,86051470,5900,5900,5900,5900,0
|
|
20241115,121200,86051470,5900,5900,5900,5900,0
|
|
20241115,121100,86051470,5900,5900,5900,5900,1
|
|
20241115,121000,86045570,5900,5900,5900,5900,0
|
|
20241115,120900,86045570,5900,5900,5900,5900,0
|
|
20241115,120800,86045570,5900,5900,5900,5900,0
|
|
20241115,120700,86045570,5900,5900,5900,5900,0
|
|
20241115,120600,86045570,5900,5900,5900,5900,0
|
|
20241115,120500,86045570,5900,5900,5900,5900,0
|
|
20241115,120400,86045570,5900,5900,5900,5900,19
|
|
20241115,120300,85933470,5910,5910,5910,5910,0
|
|
20241115,120200,85933470,5910,5910,5910,5910,0
|
|
20241115,120100,85933470,5910,5910,5910,5910,20
|
|
20241115,120000,85815270,5910,5910,5910,5910,0
|
|
20241115,115900,85815270,5910,5910,5910,5910,0
|
|
20241115,115800,85815270,5910,5910,5910,5910,0
|
|
20241115,115700,85815270,5910,5910,5910,5910,0
|
|
20241115,115600,85815270,5910,5910,5910,5910,0
|
|
20241115,115500,85815270,5910,5910,5910,5910,1
|
|
20241115,115400,85809360,5910,5910,5910,5910,0
|
|
20241115,115300,85809360,5910,5910,5910,5910,0
|
|
20241115,115200,85809360,5910,5910,5910,5910,0
|
|
20241115,115100,85809360,5910,5910,5910,5910,1
|
|
20241115,115000,85803450,5900,5900,5900,5900,0
|
|
20241115,114900,85803450,5900,5900,5900,5900,0
|
|
20241115,114800,85803450,5900,5900,5900,5900,0
|
|
20241115,114700,85803450,5900,5900,5900,5900,0
|
|
20241115,114600,85803450,5900,5900,5900,5900,0
|
|
20241115,114500,85803450,5900,5900,5900,5900,0
|
|
20241115,114400,85803450,5900,5900,5900,5900,0
|
|
20241115,114300,85803450,5900,5900,5900,5900,10
|
|
20241115,114200,85744450,5900,5900,5900,5900,0
|
|
20241115,114100,85744450,5900,5900,5900,5900,0
|
|
20241115,114000,85744450,5900,5900,5900,5900,487
|
|
20241115,113900,82871150,5890,5890,5890,5890,0
|
|
20241115,113800,82871150,5890,5890,5890,5890,0
|
|
20241115,113700,82871150,5890,5890,5890,5890,0
|
|
20241115,113600,82871150,5890,5890,5890,5890,0
|
|
20241115,113500,82871150,5890,5890,5890,5890,0
|
|
20241115,113400,82871150,5890,5890,5890,5890,0
|
|
20241115,113300,82871150,5890,5890,5890,5890,228
|
|
20241115,113200,81528230,5880,5880,5880,5880,298
|
|
20241115,113100,79775990,5880,5880,5880,5880,0
|
|
20241115,113000,79775990,5880,5880,5880,5880,1
|
|
20241115,112900,79770110,5860,5860,5860,5860,0
|
|
20241115,112800,79770110,5860,5860,5860,5860,167
|
|
20241115,112700,78791490,5860,5860,5860,5860,0
|
|
20241115,112600,78791490,5860,5860,5860,5860,33
|
|
20241115,112500,78598110,5860,5860,5860,5860,0
|
|
20241115,112400,78598110,5860,5860,5860,5860,0
|
|
20241115,112300,78598110,5860,5870,5870,5860,76
|
|
20241115,112200,78152740,5870,5870,5870,5870,200
|
|
20241115,112100,76978740,5870,5870,5870,5870,0
|
|
20241115,112000,76978740,5870,5870,5870,5870,0
|
|
20241115,111900,76978740,5870,5870,5870,5870,0
|
|
20241115,111800,76978740,5870,5870,5870,5870,0
|
|
20241115,111700,76978740,5870,5870,5870,5870,0
|
|
20241115,111600,76978740,5870,5870,5870,5870,0
|
|
20241115,111500,76978740,5870,5870,5870,5870,15
|
|
20241115,111400,76890690,5880,5880,5880,5880,1
|
|
20241115,111300,76884810,5880,5870,5880,5870,9
|
|
20241115,111200,76831950,5870,5870,5870,5870,0
|
|
20241115,111100,76831950,5870,5870,5870,5870,0
|
|
20241115,111000,76831950,5870,5870,5870,5870,1
|
|
20241115,110900,76826080,5870,5870,5870,5870,3
|
|
20241115,110800,76808470,5860,5860,5860,5860,200
|
|
20241115,110700,75636470,5880,5880,5880,5880,0
|
|
20241115,110600,75636470,5880,5880,5880,5880,0
|
|
20241115,110500,75636470,5880,5880,5880,5880,0
|
|
20241115,110400,75636470,5880,5880,5880,5880,0
|
|
20241115,110300,75636470,5880,5880,5880,5880,10
|
|
20241115,110200,75577670,5880,5880,5880,5880,0
|
|
20241115,110100,75577670,5880,5880,5880,5880,0
|
|
20241115,110000,75577670,5880,5880,5880,5880,16
|
|
20241115,105900,75483590,5880,5880,5880,5880,0
|
|
20241115,105800,75483590,5880,5880,5880,5880,1
|
|
20241115,105700,75477710,5870,5870,5870,5870,3
|
|
20241115,105600,75460100,5870,5870,5870,5870,125
|
|
20241115,105500,74726350,5860,5860,5860,5860,203
|
|
20241115,105400,73536770,5850,5850,5850,5850,0
|
|
20241115,105300,73536770,5850,5850,5850,5850,100
|
|
20241115,105200,72951770,5820,5820,5820,5820,0
|
|
20241115,105100,72951770,5820,5820,5820,5820,0
|
|
20241115,105000,72951770,5820,5820,5820,5820,0
|
|
20241115,104900,72951770,5820,5820,5820,5820,0
|
|
20241115,104800,72951770,5820,5840,5860,5820,102
|
|
20241115,104700,72357800,5850,5850,5850,5850,0
|
|
20241115,104600,72357800,5850,5850,5850,5850,32
|
|
20241115,104500,72170600,5850,5850,5850,5850,20
|
|
20241115,104400,72053600,5860,5860,5860,5860,0
|
|
20241115,104300,72053600,5860,5860,5860,5860,0
|
|
20241115,104200,72053600,5860,5860,5860,5860,0
|
|
20241115,104100,72053600,5860,5860,5860,5860,0
|
|
20241115,104000,72053600,5860,5860,5860,5860,0
|
|
20241115,103900,72053600,5860,5860,5860,5860,5
|
|
20241115,103800,72024300,5860,5860,5860,5860,0
|
|
20241115,103700,72024300,5860,5860,5860,5860,40
|
|
20241115,103600,71789900,5860,5860,5860,5860,10
|
|
20241115,103500,71731300,5870,5870,5870,5870,0
|
|
20241115,103400,71731300,5870,5870,5870,5870,0
|
|
20241115,103300,71731300,5870,5870,5870,5870,0
|
|
20241115,103200,71731300,5870,5870,5870,5870,2
|
|
20241115,103100,71719560,5860,5860,5860,5860,1
|
|
20241115,103000,71713700,5870,5870,5870,5870,0
|
|
20241115,102900,71713700,5870,5870,5870,5870,0
|
|
20241115,102800,71713700,5870,5870,5870,5870,0
|
|
20241115,102700,71713700,5870,5870,5870,5870,50
|
|
20241115,102600,71420200,5860,5860,5860,5860,0
|
|
20241115,102500,71420200,5860,5860,5860,5860,0
|
|
20241115,102400,71420200,5860,5860,5860,5860,0
|
|
20241115,102300,71420200,5860,5860,5860,5860,8
|
|
20241115,102200,71373320,5860,5860,5860,5860,0
|
|
20241115,102100,71373320,5860,5850,5860,5850,40
|
|
20241115,102000,71139280,5840,5840,5840,5840,116
|
|
20241115,101900,70461840,5850,5850,5850,5850,0
|
|
20241115,101800,70461840,5850,5850,5850,5850,20
|
|
20241115,101700,70344840,5850,5850,5850,5850,0
|
|
20241115,101600,70344840,5850,5850,5850,5850,0
|
|
20241115,101500,70344840,5850,5850,5850,5850,0
|
|
20241115,101400,70344840,5850,5850,5850,5850,0
|
|
20241115,101300,70344840,5850,5850,5850,5850,0
|
|
20241115,101200,70344840,5850,5850,5850,5850,1
|
|
20241115,101100,70338990,5850,5850,5850,5850,8
|
|
20241115,101000,70292190,5850,5850,5850,5850,0
|
|
20241115,100900,70292190,5850,5850,5850,5850,1
|
|
20241115,100800,70286340,5850,5850,5850,5850,301
|
|
20241115,100700,68525490,5840,5840,5840,5840,0
|
|
20241115,100600,68525490,5840,5840,5840,5840,0
|
|
20241115,100500,68525490,5840,5850,5850,5840,164
|
|
20241115,100400,67567710,5850,5850,5850,5850,1
|
|
20241115,100300,67561860,5840,5840,5840,5840,139
|
|
20241115,100200,66750100,5850,5850,5850,5850,0
|
|
20241115,100100,66750100,5850,5840,5850,5840,581
|
|
20241115,100000,63356900,5840,5840,5840,5840,0
|
|
20241115,095900,63356900,5840,5840,5840,5840,435
|
|
20241115,095800,60816500,5830,5830,5830,5830,10
|
|
20241115,095700,60758200,5810,5810,5810,5810,0
|
|
20241115,095600,60758200,5810,5810,5810,5810,0
|
|
20241115,095500,60758200,5810,5810,5810,5810,0
|
|
20241115,095400,60758200,5810,5820,5820,5810,200
|
|
20241115,095300,59596060,5860,5860,5860,5860,0
|
|
20241115,095200,59596060,5860,5860,5860,5860,100
|
|
20241115,095100,59010060,5850,5850,5850,5850,0
|
|
20241115,095000,59010060,5850,5850,5850,5850,0
|
|
20241115,094900,59010060,5850,5830,5850,5830,550
|
|
20241115,094800,55797940,5830,5830,5830,5830,0
|
|
20241115,094700,55797940,5830,5830,5830,5830,0
|
|
20241115,094600,55797940,5830,5830,5830,5830,0
|
|
20241115,094500,55797940,5830,5810,5830,5810,572
|
|
20241115,094400,52466190,5810,5810,5810,5810,0
|
|
20241115,094300,52466190,5810,5820,5820,5770,316
|
|
20241115,094200,50640160,5820,5820,5820,5820,0
|
|
20241115,094100,50640160,5820,5760,5820,5760,4
|
|
20241115,094000,50616940,5820,5820,5820,5820,0
|
|
20241115,093900,50616940,5820,5810,5820,5710,3043
|
|
20241115,093800,33077440,5840,5850,5850,5810,1170
|
|
20241115,093700,26265830,5860,5860,5860,5860,62
|
|
20241115,093600,25902510,5870,5870,5870,5870,1
|
|
20241115,093500,25896640,5870,5870,5870,5870,0
|
|
20241115,093400,25896640,5870,5870,5870,5870,1
|
|
20241115,093300,25890770,5880,5880,5880,5880,0
|
|
20241115,093200,25890770,5880,5880,5880,5880,0
|
|
20241115,093100,25890770,5880,5880,5880,5880,0
|
|
20241115,093000,25890770,5880,5880,5880,5870,37
|
|
20241115,092900,25673220,5870,5870,5870,5870,0
|
|
20241115,092800,25673220,5870,5870,5870,5870,14
|
|
20241115,092700,25591040,5880,5880,5880,5880,0
|
|
20241115,092600,25591040,5880,5880,5880,5880,0
|
|
20241115,092500,25591040,5880,5880,5880,5880,3
|
|
20241115,092400,25573400,5880,5880,5880,5880,0
|
|
20241115,092300,25573400,5880,5880,5880,5880,1
|
|
20241115,092200,25567520,5880,5880,5880,5880,15
|
|
20241115,092100,25479320,5890,5890,5890,5890,28
|
|
20241115,092000,25314400,5890,5890,5890,5890,9
|
|
20241115,091900,25261390,5890,5880,5890,5880,18
|
|
20241115,091800,25155470,5890,5890,5890,5890,20
|
|
20241115,091700,25037670,5890,5880,5890,5880,18
|
|
20241115,091600,24931750,5860,5860,5860,5860,0
|
|
20241115,091500,24931750,5860,5860,5860,5860,0
|
|
20241115,091400,24931750,5860,5860,5860,5860,59
|
|
20241115,091300,24586010,5860,5860,5860,5860,63
|
|
20241115,091200,24216830,5860,5860,5860,5860,0
|
|
20241115,091100,24216830,5860,5860,5860,5860,0
|
|
20241115,091000,24216830,5860,5860,5860,5860,160
|
|
20241115,090900,23279230,5860,5880,5880,5860,176
|
|
20241115,090800,22247730,5860,5860,5860,5860,17
|
|
20241115,090700,22148110,5860,5860,5860,5860,0
|
|
20241115,090600,22148110,5860,5860,5860,5860,0
|
|
20241115,090500,22148110,5860,5860,5860,5860,0
|
|
20241115,090400,22148110,5860,5860,5860,5860,1
|
|
20241115,090300,22142250,5880,5880,5890,5880,301
|
|
20241115,090200,20371470,5890,5870,5890,5870,500
|
|
20241115,090100,17430790,5830,5830,5830,5830,10
|
|
20241115,090000,17372490,5880,5800,5890,5800,2995
|