693 lines
31 KiB
CSV
693 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,203000,6156250,5690,5690,5690,5690,90
|
|
20241106,202900,6156250,5690,5690,5690,5690,0
|
|
20241106,202800,6156250,5690,5690,5690,5690,0
|
|
20241106,202700,6156250,5690,5690,5690,5690,0
|
|
20241106,202600,6156250,5690,5690,5690,5690,0
|
|
20241106,202500,6156250,5690,5690,5690,5690,0
|
|
20241106,202400,6156250,5690,5690,5690,5690,0
|
|
20241106,202300,6156250,5690,5690,5690,5690,0
|
|
20241106,202200,6156250,5690,5690,5690,5690,0
|
|
20241106,202100,6156250,5690,5690,5690,5690,0
|
|
20241106,202000,6156250,5690,5690,5690,5690,0
|
|
20241106,201900,6156250,5690,5690,5690,5690,0
|
|
20241106,201800,6156250,5690,5690,5690,5690,0
|
|
20241106,201700,6156250,5690,5690,5690,5690,0
|
|
20241106,201600,6156250,5690,5690,5690,5690,0
|
|
20241106,201500,6156250,5690,5690,5690,5690,0
|
|
20241106,201400,6156250,5690,5690,5690,5690,0
|
|
20241106,201300,6156250,5690,5690,5690,5690,0
|
|
20241106,201200,6156250,5690,5690,5690,5690,0
|
|
20241106,201100,6156250,5690,5690,5690,5690,0
|
|
20241106,201000,6156250,5690,5690,5690,5690,0
|
|
20241106,200900,6156250,5690,5690,5690,5690,0
|
|
20241106,200800,6156250,5690,5690,5690,5690,0
|
|
20241106,200700,6156250,5690,5690,5690,5690,0
|
|
20241106,200600,6156250,5690,5690,5690,5690,0
|
|
20241106,200500,6156250,5690,5690,5690,5690,0
|
|
20241106,200400,6156250,5690,5690,5690,5690,0
|
|
20241106,200300,6156250,5690,5690,5690,5690,0
|
|
20241106,200200,6156250,5690,5690,5690,5690,0
|
|
20241106,200100,6156250,5690,5690,5690,5690,0
|
|
20241106,200000,6156250,5690,5690,5690,5690,90
|
|
20241106,195900,6156250,5690,5690,5690,5690,0
|
|
20241106,195800,6156250,5690,5690,5690,5690,0
|
|
20241106,195700,6156250,5690,5690,5690,5690,0
|
|
20241106,195600,6156250,5690,5690,5690,5690,0
|
|
20241106,195500,6156250,5690,5690,5690,5690,0
|
|
20241106,195400,6156250,5690,5690,5690,5690,0
|
|
20241106,195300,6156250,5690,5690,5690,5690,0
|
|
20241106,195200,6156250,5690,5690,5690,5690,0
|
|
20241106,195100,6156250,5690,5690,5690,5690,0
|
|
20241106,195000,6156250,5690,5690,5690,5690,0
|
|
20241106,194900,6156250,5690,5690,5690,5690,0
|
|
20241106,194800,6156250,5690,5690,5690,5690,0
|
|
20241106,194700,6156250,5690,5690,5690,5690,0
|
|
20241106,194600,6156250,5690,5690,5690,5690,0
|
|
20241106,194500,6156250,5690,5690,5690,5690,0
|
|
20241106,194400,6156250,5690,5690,5690,5690,0
|
|
20241106,194300,6156250,5690,5690,5690,5690,0
|
|
20241106,194200,6156250,5690,5690,5690,5690,0
|
|
20241106,194100,6156250,5690,5690,5690,5690,0
|
|
20241106,194000,6156250,5690,5690,5690,5690,0
|
|
20241106,193900,6156250,5690,5690,5690,5690,0
|
|
20241106,193800,6156250,5690,5690,5690,5690,0
|
|
20241106,193700,6156250,5690,5690,5690,5690,0
|
|
20241106,193600,6156250,5690,5690,5690,5690,0
|
|
20241106,193500,6156250,5690,5690,5690,5690,0
|
|
20241106,193400,6156250,5690,5690,5690,5690,0
|
|
20241106,193300,6156250,5690,5690,5690,5690,0
|
|
20241106,193200,6156250,5690,5690,5690,5690,0
|
|
20241106,193100,6156250,5690,5690,5690,5690,0
|
|
20241106,193000,6156250,5690,5690,5690,5690,90
|
|
20241106,192900,6156250,5690,5690,5690,5690,0
|
|
20241106,192800,6156250,5690,5690,5690,5690,0
|
|
20241106,192700,6156250,5690,5690,5690,5690,0
|
|
20241106,192600,6156250,5690,5690,5690,5690,0
|
|
20241106,192500,6156250,5690,5690,5690,5690,0
|
|
20241106,192400,6156250,5690,5690,5690,5690,0
|
|
20241106,192300,6156250,5690,5690,5690,5690,0
|
|
20241106,192200,6156250,5690,5690,5690,5690,0
|
|
20241106,192100,6156250,5690,5690,5690,5690,0
|
|
20241106,192000,6156250,5690,5690,5690,5690,0
|
|
20241106,191900,6156250,5690,5690,5690,5690,0
|
|
20241106,191800,6156250,5690,5690,5690,5690,0
|
|
20241106,191700,6156250,5690,5690,5690,5690,0
|
|
20241106,191600,6156250,5690,5690,5690,5690,0
|
|
20241106,191500,6156250,5690,5690,5690,5690,0
|
|
20241106,191400,6156250,5690,5690,5690,5690,0
|
|
20241106,191300,6156250,5690,5690,5690,5690,0
|
|
20241106,191200,6156250,5690,5690,5690,5690,0
|
|
20241106,191100,6156250,5690,5690,5690,5690,0
|
|
20241106,191000,6156250,5690,5690,5690,5690,0
|
|
20241106,190900,6156250,5690,5690,5690,5690,0
|
|
20241106,190800,6156250,5690,5690,5690,5690,0
|
|
20241106,190700,6156250,5690,5690,5690,5690,0
|
|
20241106,190600,6156250,5690,5690,5690,5690,0
|
|
20241106,190500,6156250,5690,5690,5690,5690,0
|
|
20241106,190400,6156250,5690,5690,5690,5690,0
|
|
20241106,190300,6156250,5690,5690,5690,5690,0
|
|
20241106,190200,6156250,5690,5690,5690,5690,0
|
|
20241106,190100,6156250,5690,5690,5690,5690,0
|
|
20241106,190000,6156250,5690,5690,5690,5690,90
|
|
20241106,185900,6156250,5690,5690,5690,5690,0
|
|
20241106,185800,6156250,5690,5690,5690,5690,0
|
|
20241106,185700,6156250,5690,5690,5690,5690,0
|
|
20241106,185600,6156250,5690,5690,5690,5690,0
|
|
20241106,185500,6156250,5690,5690,5690,5690,0
|
|
20241106,185400,6156250,5690,5690,5690,5690,0
|
|
20241106,185300,6156250,5690,5690,5690,5690,0
|
|
20241106,185200,6156250,5690,5690,5690,5690,0
|
|
20241106,185100,6156250,5690,5690,5690,5690,0
|
|
20241106,185000,6156250,5690,5690,5690,5690,0
|
|
20241106,184900,6156250,5690,5690,5690,5690,0
|
|
20241106,184800,6156250,5690,5690,5690,5690,0
|
|
20241106,184700,6156250,5690,5690,5690,5690,0
|
|
20241106,184600,6156250,5690,5690,5690,5690,0
|
|
20241106,184500,6156250,5690,5690,5690,5690,0
|
|
20241106,184400,6156250,5690,5690,5690,5690,0
|
|
20241106,184300,6156250,5690,5690,5690,5690,0
|
|
20241106,184200,6156250,5690,5690,5690,5690,0
|
|
20241106,184100,6156250,5690,5690,5690,5690,0
|
|
20241106,184000,6156250,5690,5690,5690,5690,0
|
|
20241106,183900,6156250,5690,5690,5690,5690,0
|
|
20241106,183800,6156250,5690,5690,5690,5690,0
|
|
20241106,183700,6156250,5690,5690,5690,5690,0
|
|
20241106,183600,6156250,5690,5690,5690,5690,0
|
|
20241106,183500,6156250,5690,5690,5690,5690,0
|
|
20241106,183400,6156250,5690,5690,5690,5690,0
|
|
20241106,183300,6156250,5690,5690,5690,5690,0
|
|
20241106,183200,6156250,5690,5690,5690,5690,0
|
|
20241106,183100,6156250,5690,5690,5690,5690,0
|
|
20241106,183000,6156250,5690,5690,5690,5690,90
|
|
20241106,182900,6156250,5690,5690,5690,5690,0
|
|
20241106,182800,6156250,5690,5690,5690,5690,0
|
|
20241106,182700,6156250,5690,5690,5690,5690,0
|
|
20241106,182600,6156250,5690,5690,5690,5690,0
|
|
20241106,182500,6156250,5690,5690,5690,5690,0
|
|
20241106,182400,6156250,5690,5690,5690,5690,0
|
|
20241106,182300,6156250,5690,5690,5690,5690,0
|
|
20241106,182200,6156250,5690,5690,5690,5690,0
|
|
20241106,182100,6156250,5690,5690,5690,5690,0
|
|
20241106,182000,6156250,5690,5690,5690,5690,0
|
|
20241106,181900,6156250,5690,5690,5690,5690,0
|
|
20241106,181800,6156250,5690,5690,5690,5690,0
|
|
20241106,181700,6156250,5690,5690,5690,5690,0
|
|
20241106,181600,6156250,5690,5690,5690,5690,0
|
|
20241106,181500,6156250,5690,5690,5690,5690,0
|
|
20241106,181400,6156250,5690,5690,5690,5690,0
|
|
20241106,181300,6156250,5690,5690,5690,5690,0
|
|
20241106,181200,6156250,5690,5690,5690,5690,0
|
|
20241106,181100,6156250,5690,5690,5690,5690,0
|
|
20241106,181000,6156250,5690,5690,5690,5690,0
|
|
20241106,180900,6156250,5690,5690,5690,5690,0
|
|
20241106,180800,6156250,5690,5690,5690,5690,0
|
|
20241106,180700,6156250,5690,5690,5690,5690,0
|
|
20241106,180600,6156250,5690,5690,5690,5690,0
|
|
20241106,180500,6156250,5690,5690,5690,5690,0
|
|
20241106,180400,6156250,5690,5690,5690,5690,0
|
|
20241106,180300,6156250,5690,5690,5690,5690,0
|
|
20241106,180200,6156250,5690,5690,5690,5690,0
|
|
20241106,180100,6156250,5690,5690,5690,5690,0
|
|
20241106,180000,6156250,5690,5690,5690,5690,90
|
|
20241106,175900,6156250,5690,5690,5690,5690,0
|
|
20241106,175800,6156250,5690,5690,5690,5690,0
|
|
20241106,175700,6156250,5690,5690,5690,5690,0
|
|
20241106,175600,6156250,5690,5690,5690,5690,0
|
|
20241106,175500,6156250,5690,5690,5690,5690,0
|
|
20241106,175400,6156250,5690,5690,5690,5690,0
|
|
20241106,175300,6156250,5690,5690,5690,5690,0
|
|
20241106,175200,6156250,5690,5690,5690,5690,0
|
|
20241106,175100,6156250,5690,5690,5690,5690,0
|
|
20241106,175000,6156250,5690,5690,5690,5690,0
|
|
20241106,174900,6156250,5690,5690,5690,5690,0
|
|
20241106,174800,6156250,5690,5690,5690,5690,0
|
|
20241106,174700,6156250,5690,5690,5690,5690,0
|
|
20241106,174600,6156250,5690,5690,5690,5690,0
|
|
20241106,174500,6156250,5690,5690,5690,5690,0
|
|
20241106,174400,6156250,5690,5690,5690,5690,0
|
|
20241106,174300,6156250,5690,5690,5690,5690,0
|
|
20241106,174200,6156250,5690,5690,5690,5690,0
|
|
20241106,174100,6156250,5690,5690,5690,5690,0
|
|
20241106,174000,6156250,5690,5690,5690,5690,0
|
|
20241106,173900,6156250,5690,5690,5690,5690,0
|
|
20241106,173800,6156250,5690,5690,5690,5690,0
|
|
20241106,173700,6156250,5690,5690,5690,5690,0
|
|
20241106,173600,6156250,5690,5690,5690,5690,0
|
|
20241106,173500,6156250,5690,5690,5690,5690,0
|
|
20241106,173400,6156250,5690,5690,5690,5690,0
|
|
20241106,173300,6156250,5690,5690,5690,5690,0
|
|
20241106,173200,6156250,5690,5690,5690,5690,0
|
|
20241106,173100,6156250,5690,5690,5690,5690,0
|
|
20241106,173000,6156250,5690,5690,5690,5690,90
|
|
20241106,172900,6156250,5690,5690,5690,5690,0
|
|
20241106,172800,6156250,5690,5690,5690,5690,0
|
|
20241106,172700,6156250,5690,5690,5690,5690,0
|
|
20241106,172600,6156250,5690,5690,5690,5690,0
|
|
20241106,172500,6156250,5690,5690,5690,5690,0
|
|
20241106,172400,6156250,5690,5690,5690,5690,0
|
|
20241106,172300,6156250,5690,5690,5690,5690,0
|
|
20241106,172200,6156250,5690,5690,5690,5690,0
|
|
20241106,172100,6156250,5690,5690,5690,5690,0
|
|
20241106,172000,6156250,5690,5690,5690,5690,0
|
|
20241106,171900,6156250,5690,5690,5690,5690,0
|
|
20241106,171800,6156250,5690,5690,5690,5690,0
|
|
20241106,171700,6156250,5690,5690,5690,5690,0
|
|
20241106,171600,6156250,5690,5690,5690,5690,0
|
|
20241106,171500,6156250,5690,5690,5690,5690,0
|
|
20241106,171400,6156250,5690,5690,5690,5690,0
|
|
20241106,171300,6156250,5690,5690,5690,5690,0
|
|
20241106,171200,6156250,5690,5690,5690,5690,0
|
|
20241106,171100,6156250,5690,5690,5690,5690,0
|
|
20241106,171000,6156250,5690,5690,5690,5690,0
|
|
20241106,170900,6156250,5690,5690,5690,5690,0
|
|
20241106,170800,6156250,5690,5690,5690,5690,0
|
|
20241106,170700,6156250,5690,5690,5690,5690,0
|
|
20241106,170600,6156250,5690,5690,5690,5690,0
|
|
20241106,170500,6156250,5690,5690,5690,5690,0
|
|
20241106,170400,6156250,5690,5690,5690,5690,0
|
|
20241106,170300,6156250,5690,5690,5690,5690,0
|
|
20241106,170200,6156250,5690,5690,5690,5690,0
|
|
20241106,170100,6156250,5690,5690,5690,5690,0
|
|
20241106,170000,6156250,5690,5690,5690,5690,90
|
|
20241106,165900,6156250,5690,5690,5690,5690,0
|
|
20241106,165800,6156250,5690,5690,5690,5690,0
|
|
20241106,165700,6156250,5690,5690,5690,5690,0
|
|
20241106,165600,6156250,5690,5690,5690,5690,0
|
|
20241106,165500,6156250,5690,5690,5690,5690,0
|
|
20241106,165400,6156250,5690,5690,5690,5690,0
|
|
20241106,165300,6156250,5690,5690,5690,5690,0
|
|
20241106,165200,6156250,5690,5690,5690,5690,0
|
|
20241106,165100,6156250,5690,5690,5690,5690,0
|
|
20241106,165000,6156250,5690,5690,5690,5690,0
|
|
20241106,164900,6156250,5690,5690,5690,5690,0
|
|
20241106,164800,6156250,5690,5690,5690,5690,0
|
|
20241106,164700,6156250,5690,5690,5690,5690,0
|
|
20241106,164600,6156250,5690,5690,5690,5690,0
|
|
20241106,164500,6156250,5690,5690,5690,5690,0
|
|
20241106,164400,6156250,5690,5690,5690,5690,0
|
|
20241106,164300,6156250,5690,5690,5690,5690,0
|
|
20241106,164200,6156250,5690,5690,5690,5690,0
|
|
20241106,164100,6156250,5690,5690,5690,5690,0
|
|
20241106,164000,6156250,5690,5690,5690,5690,0
|
|
20241106,163900,6156250,5690,5690,5690,5690,0
|
|
20241106,163800,6156250,5690,5690,5690,5690,0
|
|
20241106,163700,6156250,5690,5690,5690,5690,0
|
|
20241106,163600,6156250,5690,5690,5690,5690,0
|
|
20241106,163500,6156250,5690,5690,5690,5690,0
|
|
20241106,163400,6156250,5690,5690,5690,5690,0
|
|
20241106,163300,6156250,5690,5690,5690,5690,0
|
|
20241106,163200,6156250,5690,5690,5690,5690,0
|
|
20241106,163100,6156250,5690,5690,5690,5690,0
|
|
20241106,163000,6156250,5690,5690,5690,5690,90
|
|
20241106,162900,6156250,5690,5690,5690,5690,0
|
|
20241106,162800,6156250,5690,5690,5690,5690,0
|
|
20241106,162700,6156250,5690,5690,5690,5690,0
|
|
20241106,162600,6156250,5690,5690,5690,5690,0
|
|
20241106,162500,6156250,5690,5690,5690,5690,0
|
|
20241106,162400,6156250,5690,5690,5690,5690,0
|
|
20241106,162300,6156250,5690,5690,5690,5690,0
|
|
20241106,162200,6156250,5690,5690,5690,5690,0
|
|
20241106,162100,6156250,5690,5690,5690,5690,0
|
|
20241106,162000,6156250,5690,5690,5690,5690,0
|
|
20241106,161900,6156250,5690,5690,5690,5690,0
|
|
20241106,161800,6156250,5690,5690,5690,5690,0
|
|
20241106,161700,6156250,5690,5690,5690,5690,0
|
|
20241106,161600,6156250,5690,5690,5690,5690,0
|
|
20241106,161500,6156250,5690,5690,5690,5690,0
|
|
20241106,161400,6156250,5690,5690,5690,5690,0
|
|
20241106,161300,6156250,5690,5690,5690,5690,0
|
|
20241106,161200,6156250,5690,5690,5690,5690,0
|
|
20241106,161100,6156250,5690,5690,5690,5690,0
|
|
20241106,161000,6156250,5690,5690,5690,5690,0
|
|
20241106,160900,6156250,5690,5690,5690,5690,0
|
|
20241106,160800,6156250,5690,5690,5690,5690,0
|
|
20241106,160700,6156250,5690,5690,5690,5690,0
|
|
20241106,160600,6156250,5690,5690,5690,5690,0
|
|
20241106,160500,6156250,5690,5690,5690,5690,0
|
|
20241106,160400,6156250,5690,5690,5690,5690,0
|
|
20241106,160300,6156250,5690,5690,5690,5690,0
|
|
20241106,160200,6156250,5690,5690,5690,5690,0
|
|
20241106,160100,6156250,5690,5690,5690,5690,0
|
|
20241106,160000,6156250,5690,5690,5690,5690,90
|
|
20241106,155900,6156250,5690,5690,5690,5690,0
|
|
20241106,155800,6156250,5690,5690,5690,5690,0
|
|
20241106,155700,6156250,5690,5690,5690,5690,0
|
|
20241106,155600,6156250,5690,5690,5690,5690,0
|
|
20241106,155500,6156250,5690,5690,5690,5690,0
|
|
20241106,155400,6156250,5690,5690,5690,5690,0
|
|
20241106,155300,6156250,5690,5690,5690,5690,0
|
|
20241106,155200,6156250,5690,5690,5690,5690,0
|
|
20241106,155100,6156250,5690,5690,5690,5690,0
|
|
20241106,155000,6156250,5690,5690,5690,5690,0
|
|
20241106,154900,6156250,5690,5690,5690,5690,0
|
|
20241106,154800,6156250,5690,5690,5690,5690,0
|
|
20241106,154700,6156250,5690,5690,5690,5690,0
|
|
20241106,154600,6156250,5690,5690,5690,5690,0
|
|
20241106,154500,6156250,5690,5690,5690,5690,0
|
|
20241106,154400,6156250,5690,5690,5690,5690,0
|
|
20241106,154300,6156250,5690,5690,5690,5690,0
|
|
20241106,154200,6156250,5690,5690,5690,5690,0
|
|
20241106,154100,6156250,5690,5690,5690,5690,0
|
|
20241106,154000,6156250,5690,5690,5690,5690,0
|
|
20241106,153900,6156250,5690,5690,5690,5690,0
|
|
20241106,153800,6156250,5690,5690,5690,5690,0
|
|
20241106,153700,6156250,5690,5690,5690,5690,0
|
|
20241106,153600,6156250,5690,5690,5690,5690,0
|
|
20241106,153500,6156250,5690,5690,5690,5690,0
|
|
20241106,153400,6156250,5690,5690,5690,5690,0
|
|
20241106,153300,6156250,5690,5690,5690,5690,0
|
|
20241106,153200,6156250,5690,5690,5690,5690,0
|
|
20241106,153100,6156250,5690,5690,5690,5690,0
|
|
20241106,153000,6156250,5690,5690,5690,5690,180
|
|
20241106,152900,5644150,5690,5690,5690,5690,0
|
|
20241106,152800,5644150,5690,5690,5690,5690,0
|
|
20241106,152700,5644150,5690,5690,5690,5690,0
|
|
20241106,152600,5644150,5690,5690,5690,5690,0
|
|
20241106,152500,5644150,5690,5690,5690,5690,0
|
|
20241106,152400,5644150,5690,5690,5690,5690,0
|
|
20241106,152300,5644150,5690,5690,5690,5690,0
|
|
20241106,152200,5644150,5690,5690,5690,5690,0
|
|
20241106,152100,5644150,5690,5690,5690,5690,0
|
|
20241106,152000,5644150,5690,5690,5690,5690,0
|
|
20241106,151900,5644150,5690,5690,5690,5690,0
|
|
20241106,151800,5644150,5690,5690,5690,5690,0
|
|
20241106,151700,5644150,5690,5690,5690,5690,0
|
|
20241106,151600,5644150,5690,5690,5690,5690,0
|
|
20241106,151500,5644150,5690,5690,5690,5690,0
|
|
20241106,151400,5644150,5690,5690,5690,5690,0
|
|
20241106,151300,5644150,5690,5690,5690,5690,0
|
|
20241106,151200,5644150,5690,5690,5690,5690,0
|
|
20241106,151100,5644150,5690,5690,5690,5690,0
|
|
20241106,151000,5644150,5690,5690,5690,5690,1
|
|
20241106,150900,5638460,5650,5650,5650,5650,0
|
|
20241106,150800,5638460,5650,5650,5650,5650,0
|
|
20241106,150700,5638460,5650,5650,5650,5650,0
|
|
20241106,150600,5638460,5650,5650,5650,5650,27
|
|
20241106,150500,5485910,5660,5660,5660,5660,0
|
|
20241106,150400,5485910,5660,5660,5660,5660,0
|
|
20241106,150300,5485910,5660,5660,5660,5660,0
|
|
20241106,150200,5485910,5660,5660,5660,5660,0
|
|
20241106,150100,5485910,5660,5660,5660,5660,0
|
|
20241106,150000,5485910,5660,5660,5660,5660,0
|
|
20241106,145900,5485910,5660,5660,5660,5660,1
|
|
20241106,145800,5480250,5660,5660,5660,5660,0
|
|
20241106,145700,5480250,5660,5660,5660,5660,0
|
|
20241106,145600,5480250,5660,5660,5660,5660,4
|
|
20241106,145500,5457610,5670,5670,5670,5670,18
|
|
20241106,145400,5355550,5670,5670,5670,5670,0
|
|
20241106,145300,5355550,5670,5670,5670,5670,0
|
|
20241106,145200,5355550,5670,5670,5670,5670,0
|
|
20241106,145100,5355550,5670,5670,5670,5670,0
|
|
20241106,145000,5355550,5670,5670,5670,5670,0
|
|
20241106,144900,5355550,5670,5670,5670,5670,0
|
|
20241106,144800,5355550,5670,5670,5670,5670,0
|
|
20241106,144700,5355550,5670,5670,5670,5670,0
|
|
20241106,144600,5355550,5670,5670,5670,5670,1
|
|
20241106,144500,5349880,5680,5680,5680,5680,0
|
|
20241106,144400,5349880,5680,5680,5680,5680,0
|
|
20241106,144300,5349880,5680,5680,5680,5680,0
|
|
20241106,144200,5349880,5680,5680,5680,5680,0
|
|
20241106,144100,5349880,5680,5680,5680,5680,0
|
|
20241106,144000,5349880,5680,5680,5680,5680,0
|
|
20241106,143900,5349880,5680,5680,5680,5680,0
|
|
20241106,143800,5349880,5680,5680,5680,5680,0
|
|
20241106,143700,5349880,5680,5680,5680,5680,0
|
|
20241106,143600,5349880,5680,5680,5680,5680,0
|
|
20241106,143500,5349880,5680,5680,5680,5680,0
|
|
20241106,143400,5349880,5680,5680,5680,5680,1
|
|
20241106,143300,5344200,5700,5700,5700,5700,1
|
|
20241106,143200,5338500,5670,5670,5670,5670,0
|
|
20241106,143100,5338500,5670,5670,5670,5670,0
|
|
20241106,143000,5338500,5670,5670,5670,5670,1
|
|
20241106,142900,5332830,5690,5690,5690,5690,0
|
|
20241106,142800,5332830,5690,5690,5690,5690,0
|
|
20241106,142700,5332830,5690,5690,5690,5690,0
|
|
20241106,142600,5332830,5690,5690,5690,5690,0
|
|
20241106,142500,5332830,5690,5690,5690,5690,0
|
|
20241106,142400,5332830,5690,5690,5690,5690,0
|
|
20241106,142300,5332830,5690,5690,5690,5690,0
|
|
20241106,142200,5332830,5690,5690,5690,5690,0
|
|
20241106,142100,5332830,5690,5690,5690,5690,4
|
|
20241106,142000,5310070,5650,5670,5670,5650,200
|
|
20241106,141900,4179370,5690,5690,5690,5690,0
|
|
20241106,141800,4179370,5690,5690,5690,5690,1
|
|
20241106,141700,4173680,5670,5670,5670,5670,0
|
|
20241106,141600,4173680,5670,5670,5670,5670,0
|
|
20241106,141500,4173680,5670,5670,5670,5670,0
|
|
20241106,141400,4173680,5670,5670,5670,5670,1
|
|
20241106,141300,4168010,5700,5700,5700,5700,0
|
|
20241106,141200,4168010,5700,5700,5700,5700,0
|
|
20241106,141100,4168010,5700,5700,5700,5700,0
|
|
20241106,141000,4168010,5700,5700,5700,5700,0
|
|
20241106,140900,4168010,5700,5700,5700,5700,0
|
|
20241106,140800,4168010,5700,5700,5700,5700,0
|
|
20241106,140700,4168010,5700,5700,5700,5700,0
|
|
20241106,140600,4168010,5700,5700,5700,5700,0
|
|
20241106,140500,4168010,5700,5700,5700,5700,0
|
|
20241106,140400,4168010,5700,5700,5700,5700,0
|
|
20241106,140300,4168010,5700,5700,5700,5700,0
|
|
20241106,140200,4168010,5700,5700,5700,5700,0
|
|
20241106,140100,4168010,5700,5700,5700,5700,0
|
|
20241106,140000,4168010,5700,5700,5700,5700,0
|
|
20241106,135900,4168010,5700,5700,5700,5700,1
|
|
20241106,135800,4162310,5670,5670,5670,5670,1
|
|
20241106,135700,4156640,5700,5700,5700,5700,0
|
|
20241106,135600,4156640,5700,5700,5700,5700,0
|
|
20241106,135500,4156640,5700,5700,5700,5700,1
|
|
20241106,135400,4150940,5700,5700,5700,5700,1
|
|
20241106,135300,4145240,5680,5680,5680,5680,0
|
|
20241106,135200,4145240,5680,5680,5680,5680,0
|
|
20241106,135100,4145240,5680,5680,5680,5680,0
|
|
20241106,135000,4145240,5680,5680,5680,5680,0
|
|
20241106,134900,4145240,5680,5680,5680,5680,0
|
|
20241106,134800,4145240,5680,5680,5680,5680,0
|
|
20241106,134700,4145240,5680,5680,5680,5680,0
|
|
20241106,134600,4145240,5680,5680,5680,5680,0
|
|
20241106,134500,4145240,5680,5680,5680,5680,0
|
|
20241106,134400,4145240,5680,5680,5680,5680,0
|
|
20241106,134300,4145240,5680,5680,5680,5680,2
|
|
20241106,134200,4133880,5670,5670,5670,5670,1
|
|
20241106,134100,4128210,5700,5700,5700,5700,0
|
|
20241106,134000,4128210,5700,5700,5700,5700,1
|
|
20241106,133900,4122510,5670,5670,5670,5670,0
|
|
20241106,133800,4122510,5670,5670,5670,5670,0
|
|
20241106,133700,4122510,5670,5670,5670,5670,0
|
|
20241106,133600,4122510,5670,5670,5670,5670,1
|
|
20241106,133500,4116840,5700,5700,5700,5700,0
|
|
20241106,133400,4116840,5700,5700,5700,5700,0
|
|
20241106,133300,4116840,5700,5700,5700,5700,0
|
|
20241106,133200,4116840,5700,5700,5700,5700,0
|
|
20241106,133100,4116840,5700,5700,5700,5700,0
|
|
20241106,133000,4116840,5700,5700,5700,5700,0
|
|
20241106,132900,4116840,5700,5700,5700,5700,0
|
|
20241106,132800,4116840,5700,5700,5700,5700,1
|
|
20241106,132700,4111140,5680,5680,5680,5680,0
|
|
20241106,132600,4111140,5680,5680,5680,5680,1
|
|
20241106,132500,4105460,5660,5660,5660,5660,0
|
|
20241106,132400,4105460,5660,5660,5660,5660,0
|
|
20241106,132300,4105460,5660,5660,5660,5660,0
|
|
20241106,132200,4105460,5660,5660,5660,5660,0
|
|
20241106,132100,4105460,5660,5660,5660,5660,0
|
|
20241106,132000,4105460,5660,5660,5660,5660,0
|
|
20241106,131900,4105460,5660,5660,5660,5660,0
|
|
20241106,131800,4105460,5660,5660,5660,5660,0
|
|
20241106,131700,4105460,5660,5660,5660,5660,0
|
|
20241106,131600,4105460,5660,5660,5660,5660,0
|
|
20241106,131500,4105460,5660,5660,5660,5660,0
|
|
20241106,131400,4105460,5660,5660,5660,5660,0
|
|
20241106,131300,4105460,5660,5660,5660,5660,0
|
|
20241106,131200,4105460,5660,5660,5660,5660,0
|
|
20241106,131100,4105460,5660,5660,5660,5660,0
|
|
20241106,131000,4105460,5660,5660,5660,5660,2
|
|
20241106,130900,4094140,5660,5660,5660,5660,0
|
|
20241106,130800,4094140,5660,5660,5660,5660,0
|
|
20241106,130700,4094140,5660,5660,5660,5660,0
|
|
20241106,130600,4094140,5660,5660,5660,5660,0
|
|
20241106,130500,4094140,5660,5660,5660,5660,0
|
|
20241106,130400,4094140,5660,5660,5660,5660,0
|
|
20241106,130300,4094140,5660,5660,5660,5660,0
|
|
20241106,130200,4094140,5660,5660,5660,5660,0
|
|
20241106,130100,4094140,5660,5660,5660,5660,0
|
|
20241106,130000,4094140,5660,5660,5660,5660,0
|
|
20241106,125900,4094140,5660,5660,5660,5660,0
|
|
20241106,125800,4094140,5660,5660,5660,5660,2
|
|
20241106,125700,4082820,5660,5660,5660,5660,0
|
|
20241106,125600,4082820,5660,5660,5660,5660,0
|
|
20241106,125500,4082820,5660,5660,5660,5660,0
|
|
20241106,125400,4082820,5660,5660,5660,5660,2
|
|
20241106,125300,4071500,5700,5700,5700,5700,2
|
|
20241106,125200,4060100,5700,5700,5700,5700,0
|
|
20241106,125100,4060100,5700,5700,5700,5700,0
|
|
20241106,125000,4060100,5700,5700,5700,5700,0
|
|
20241106,124900,4060100,5700,5670,5700,5670,4
|
|
20241106,124800,4037390,5660,5660,5660,5660,0
|
|
20241106,124700,4037390,5660,5660,5660,5660,0
|
|
20241106,124600,4037390,5660,5660,5660,5660,0
|
|
20241106,124500,4037390,5660,5660,5660,5660,0
|
|
20241106,124400,4037390,5660,5660,5660,5660,0
|
|
20241106,124300,4037390,5660,5660,5660,5660,0
|
|
20241106,124200,4037390,5660,5660,5660,5660,0
|
|
20241106,124100,4037390,5660,5660,5660,5660,0
|
|
20241106,124000,4037390,5660,5660,5660,5660,0
|
|
20241106,123900,4037390,5660,5660,5660,5660,0
|
|
20241106,123800,4037390,5660,5660,5660,5660,2
|
|
20241106,123700,4026070,5700,5700,5700,5700,0
|
|
20241106,123600,4026070,5700,5700,5700,5700,0
|
|
20241106,123500,4026070,5700,5700,5700,5700,0
|
|
20241106,123400,4026070,5700,5700,5700,5700,0
|
|
20241106,123300,4026070,5700,5700,5700,5700,0
|
|
20241106,123200,4026070,5700,5700,5700,5700,0
|
|
20241106,123100,4026070,5700,5700,5700,5700,0
|
|
20241106,123000,4026070,5700,5690,5700,5690,2
|
|
20241106,122900,4014680,5660,5660,5660,5660,0
|
|
20241106,122800,4014680,5660,5660,5660,5660,0
|
|
20241106,122700,4014680,5660,5660,5660,5660,0
|
|
20241106,122600,4014680,5660,5660,5660,5660,0
|
|
20241106,122500,4014680,5660,5660,5660,5660,0
|
|
20241106,122400,4014680,5660,5660,5660,5660,0
|
|
20241106,122300,4014680,5660,5660,5660,5660,0
|
|
20241106,122200,4014680,5660,5670,5670,5660,2
|
|
20241106,122100,4003350,5700,5700,5700,5700,0
|
|
20241106,122000,4003350,5700,5700,5700,5700,0
|
|
20241106,121900,4003350,5700,5700,5700,5700,0
|
|
20241106,121800,4003350,5700,5700,5700,5700,0
|
|
20241106,121700,4003350,5700,5700,5700,5700,0
|
|
20241106,121600,4003350,5700,5700,5700,5700,0
|
|
20241106,121500,4003350,5700,5700,5700,5700,0
|
|
20241106,121400,4003350,5700,5700,5700,5700,0
|
|
20241106,121300,4003350,5700,5700,5700,5700,0
|
|
20241106,121200,4003350,5700,5700,5700,5700,0
|
|
20241106,121100,4003350,5700,5700,5700,5700,0
|
|
20241106,121000,4003350,5700,5700,5700,5700,0
|
|
20241106,120900,4003350,5700,5700,5700,5700,0
|
|
20241106,120800,4003350,5700,5700,5700,5700,1
|
|
20241106,120700,3997650,5670,5670,5670,5670,0
|
|
20241106,120600,3997650,5670,5670,5670,5670,2
|
|
20241106,120500,3986310,5720,5720,5720,5720,0
|
|
20241106,120400,3986310,5720,5720,5720,5720,0
|
|
20241106,120300,3986310,5720,5720,5720,5720,0
|
|
20241106,120200,3986310,5720,5720,5720,5720,0
|
|
20241106,120100,3986310,5720,5720,5720,5720,0
|
|
20241106,120000,3986310,5720,5720,5720,5720,2
|
|
20241106,115900,3974870,5720,5720,5720,5720,1
|
|
20241106,115800,3969150,5670,5670,5670,5670,0
|
|
20241106,115700,3969150,5670,5670,5670,5670,0
|
|
20241106,115600,3969150,5670,5670,5670,5670,0
|
|
20241106,115500,3969150,5670,5670,5670,5670,0
|
|
20241106,115400,3969150,5670,5670,5670,5670,0
|
|
20241106,115300,3969150,5670,5670,5670,5670,0
|
|
20241106,115200,3969150,5670,5670,5670,5670,0
|
|
20241106,115100,3969150,5670,5670,5670,5670,0
|
|
20241106,115000,3969150,5670,5680,5680,5670,2
|
|
20241106,114900,3957800,5730,5730,5730,5730,0
|
|
20241106,114800,3957800,5730,5730,5730,5730,0
|
|
20241106,114700,3957800,5730,5730,5730,5730,0
|
|
20241106,114600,3957800,5730,5730,5730,5730,0
|
|
20241106,114500,3957800,5730,5730,5730,5730,0
|
|
20241106,114400,3957800,5730,5730,5730,5730,0
|
|
20241106,114300,3957800,5730,5730,5730,5730,0
|
|
20241106,114200,3957800,5730,5730,5730,5730,0
|
|
20241106,114100,3957800,5730,5730,5730,5730,0
|
|
20241106,114000,3957800,5730,5730,5730,5730,0
|
|
20241106,113900,3957800,5730,5730,5730,5730,0
|
|
20241106,113800,3957800,5730,5730,5730,5730,0
|
|
20241106,113700,3957800,5730,5730,5730,5730,0
|
|
20241106,113600,3957800,5730,5730,5730,5730,0
|
|
20241106,113500,3957800,5730,5730,5730,5730,0
|
|
20241106,113400,3957800,5730,5690,5730,5690,3
|
|
20241106,113300,3940690,5730,5730,5730,5730,0
|
|
20241106,113200,3940690,5730,5730,5730,5730,0
|
|
20241106,113100,3940690,5730,5730,5730,5730,0
|
|
20241106,113000,3940690,5730,5730,5730,5730,0
|
|
20241106,112900,3940690,5730,5730,5730,5730,0
|
|
20241106,112800,3940690,5730,5730,5730,5730,0
|
|
20241106,112700,3940690,5730,5730,5730,5730,0
|
|
20241106,112600,3940690,5730,5730,5730,5730,0
|
|
20241106,112500,3940690,5730,5730,5730,5730,0
|
|
20241106,112400,3940690,5730,5730,5730,5730,0
|
|
20241106,112300,3940690,5730,5730,5730,5730,0
|
|
20241106,112200,3940690,5730,5730,5730,5730,0
|
|
20241106,112100,3940690,5730,5730,5730,5730,0
|
|
20241106,112000,3940690,5730,5730,5730,5730,0
|
|
20241106,111900,3940690,5730,5730,5730,5730,0
|
|
20241106,111800,3940690,5730,5700,5730,5690,3
|
|
20241106,111700,3923570,5730,5730,5730,5730,0
|
|
20241106,111600,3923570,5730,5730,5730,5730,0
|
|
20241106,111500,3923570,5730,5730,5730,5730,1
|
|
20241106,111400,3917840,5730,5730,5730,5730,0
|
|
20241106,111300,3917840,5730,5730,5730,5730,0
|
|
20241106,111200,3917840,5730,5730,5730,5730,0
|
|
20241106,111100,3917840,5730,5730,5730,5730,0
|
|
20241106,111000,3917840,5730,5730,5730,5730,0
|
|
20241106,110900,3917840,5730,5730,5730,5730,0
|
|
20241106,110800,3917840,5730,5730,5730,5730,0
|
|
20241106,110700,3917840,5730,5730,5730,5730,0
|
|
20241106,110600,3917840,5730,5730,5730,5730,0
|
|
20241106,110500,3917840,5730,5730,5730,5730,0
|
|
20241106,110400,3917840,5730,5730,5730,5730,0
|
|
20241106,110300,3917840,5730,5710,5730,5710,148
|
|
20241106,110200,3072620,5690,5690,5690,5690,2
|
|
20241106,110100,3061240,5710,5710,5710,5710,0
|
|
20241106,110000,3061240,5710,5710,5710,5710,0
|
|
20241106,105900,3061240,5710,5710,5710,5710,0
|
|
20241106,105800,3061240,5710,5710,5710,5710,0
|
|
20241106,105700,3061240,5710,5710,5710,5710,5
|
|
20241106,105600,3032690,5710,5710,5710,5710,5
|
|
20241106,105500,3004140,5710,5710,5710,5710,0
|
|
20241106,105400,3004140,5710,5710,5710,5710,0
|
|
20241106,105300,3004140,5710,5710,5710,5710,0
|
|
20241106,105200,3004140,5710,5710,5710,5710,0
|
|
20241106,105100,3004140,5710,5710,5710,5710,0
|
|
20241106,105000,3004140,5710,5710,5710,5710,0
|
|
20241106,104900,3004140,5710,5710,5710,5710,0
|
|
20241106,104800,3004140,5710,5710,5710,5710,0
|
|
20241106,104700,3004140,5710,5710,5710,5710,0
|
|
20241106,104600,3004140,5710,5660,5710,5660,3
|
|
20241106,104500,2987110,5710,5710,5710,5710,4
|
|
20241106,104400,2964270,5710,5710,5710,5710,0
|
|
20241106,104300,2964270,5710,5710,5710,5710,0
|
|
20241106,104200,2964270,5710,5710,5710,5710,0
|
|
20241106,104100,2964270,5710,5710,5710,5710,0
|
|
20241106,104000,2964270,5710,5710,5710,5710,0
|
|
20241106,103900,2964270,5710,5710,5710,5710,0
|
|
20241106,103800,2964270,5710,5710,5710,5710,0
|
|
20241106,103700,2964270,5710,5710,5710,5710,0
|
|
20241106,103600,2964270,5710,5710,5710,5710,0
|
|
20241106,103500,2964270,5710,5710,5710,5710,0
|
|
20241106,103400,2964270,5710,5710,5710,5710,0
|
|
20241106,103300,2964270,5710,5710,5710,5710,0
|
|
20241106,103200,2964270,5710,5710,5710,5710,0
|
|
20241106,103100,2964270,5710,5710,5710,5710,1
|
|
20241106,103000,2958560,5660,5660,5660,5660,2
|
|
20241106,102900,2947240,5710,5710,5710,5710,0
|
|
20241106,102800,2947240,5710,5710,5710,5710,0
|
|
20241106,102700,2947240,5710,5710,5710,5710,0
|
|
20241106,102600,2947240,5710,5710,5710,5710,0
|
|
20241106,102500,2947240,5710,5710,5710,5710,0
|
|
20241106,102400,2947240,5710,5710,5710,5710,0
|
|
20241106,102300,2947240,5710,5710,5710,5710,0
|
|
20241106,102200,2947240,5710,5710,5710,5710,0
|
|
20241106,102100,2947240,5710,5700,5710,5700,2
|
|
20241106,102000,2935830,5660,5660,5660,5660,0
|
|
20241106,101900,2935830,5660,5660,5660,5660,0
|
|
20241106,101800,2935830,5660,5660,5660,5660,0
|
|
20241106,101700,2935830,5660,5660,5660,5660,0
|
|
20241106,101600,2935830,5660,5660,5660,5660,0
|
|
20241106,101500,2935830,5660,5660,5660,5660,0
|
|
20241106,101400,2935830,5660,5660,5660,5660,2
|
|
20241106,101300,2924510,5710,5710,5710,5710,0
|
|
20241106,101200,2924510,5710,5710,5710,5710,0
|
|
20241106,101100,2924510,5710,5710,5710,5710,0
|
|
20241106,101000,2924510,5710,5710,5710,5710,0
|
|
20241106,100900,2924510,5710,5710,5710,5710,70
|
|
20241106,100800,2524810,5710,5710,5710,5710,0
|
|
20241106,100700,2524810,5710,5710,5710,5710,0
|
|
20241106,100600,2524810,5710,5710,5710,5710,0
|
|
20241106,100500,2524810,5710,5710,5710,5710,0
|
|
20241106,100400,2524810,5710,5710,5710,5710,0
|
|
20241106,100300,2524810,5710,5710,5710,5710,1
|
|
20241106,100200,2519100,5710,5710,5710,5710,3
|
|
20241106,100100,2501970,5660,5660,5660,5660,0
|
|
20241106,100000,2501970,5660,5660,5660,5660,0
|
|
20241106,095900,2501970,5660,5660,5660,5660,10
|
|
20241106,095800,2445370,5660,5660,5660,5660,2
|
|
20241106,095700,2434050,5710,5710,5710,5710,0
|
|
20241106,095600,2434050,5710,5710,5710,5710,0
|
|
20241106,095500,2434050,5710,5710,5710,5710,0
|
|
20241106,095400,2434050,5710,5710,5710,5710,0
|
|
20241106,095300,2434050,5710,5710,5710,5710,0
|
|
20241106,095200,2434050,5710,5710,5710,5710,0
|
|
20241106,095100,2434050,5710,5710,5710,5710,0
|
|
20241106,095000,2434050,5710,5710,5710,5710,0
|
|
20241106,094900,2434050,5710,5710,5710,5710,0
|
|
20241106,094800,2434050,5710,5710,5710,5710,0
|
|
20241106,094700,2434050,5710,5680,5710,5680,149
|
|
20241106,094600,1583590,5670,5670,5670,5670,0
|
|
20241106,094500,1583590,5670,5670,5670,5670,1
|
|
20241106,094400,1577920,5660,5660,5660,5660,0
|
|
20241106,094300,1577920,5660,5660,5660,5660,0
|
|
20241106,094200,1577920,5660,5650,5660,5650,145
|
|
20241106,094100,757240,5660,5660,5660,5660,2
|
|
20241106,094000,745920,5660,5660,5660,5660,1
|
|
20241106,093900,740260,5650,5650,5650,5650,0
|
|
20241106,093800,740260,5650,5650,5650,5650,0
|
|
20241106,093700,740260,5650,5650,5650,5650,56
|
|
20241106,093600,423860,5640,5640,5640,5640,0
|
|
20241106,093500,423860,5640,5640,5640,5640,0
|
|
20241106,093400,423860,5640,5640,5640,5640,0
|
|
20241106,093300,423860,5640,5640,5640,5640,0
|
|
20241106,093200,423860,5640,5640,5640,5640,0
|
|
20241106,093100,423860,5640,5640,5640,5640,1
|
|
20241106,093000,418220,5640,5640,5640,5640,2
|
|
20241106,092900,406940,5640,5640,5640,5640,1
|
|
20241106,092800,401300,5640,5650,5650,5640,45
|
|
20241106,092700,147060,5650,5650,5650,5650,0
|
|
20241106,092600,147060,5650,5650,5650,5650,1
|
|
20241106,092500,141410,5650,5650,5650,5650,1
|
|
20241106,092400,135760,5650,5650,5650,5650,0
|
|
20241106,092300,135760,5650,5650,5650,5650,1
|
|
20241106,092200,130110,5650,5650,5650,5650,1
|
|
20241106,092100,124460,5650,5650,5650,5650,0
|
|
20241106,092000,124460,5650,5660,5660,5650,3
|
|
20241106,091900,107490,5650,5650,5650,5650,1
|
|
20241106,091800,101840,5650,5650,5650,5650,0
|
|
20241106,091700,101840,5650,5650,5650,5650,1
|
|
20241106,091600,96190,5650,5650,5650,5650,1
|
|
20241106,091500,90540,5660,5650,5660,5650,2
|
|
20241106,091400,79230,5650,5650,5650,5650,0
|
|
20241106,091300,79230,5650,5650,5650,5650,1
|
|
20241106,091200,73580,5650,5650,5650,5650,1
|
|
20241106,091100,67930,5650,5650,5650,5650,0
|
|
20241106,091000,67930,5650,5650,5650,5650,1
|
|
20241106,090900,62280,5660,5650,5660,5650,2
|
|
20241106,090800,50970,5650,5650,5650,5650,0
|
|
20241106,090700,50970,5650,5650,5650,5650,1
|
|
20241106,090600,45320,5650,5650,5650,5650,1
|
|
20241106,090500,39670,5650,5650,5650,5650,0
|
|
20241106,090400,39670,5650,5650,5650,5650,1
|
|
20241106,090300,34020,5650,5650,5650,5650,1
|
|
20241106,090200,28370,5700,5700,5700,5700,1
|
|
20241106,090100,22670,5670,5700,5700,5670,2
|
|
20241106,090000,11300,5650,5650,5650,5650,2
|