693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,203000,17001040,5550,5550,5550,5550,237
|
|
20241108,202900,17001040,5550,5550,5550,5550,0
|
|
20241108,202800,17001040,5550,5550,5550,5550,0
|
|
20241108,202700,17001040,5550,5550,5550,5550,0
|
|
20241108,202600,17001040,5550,5550,5550,5550,0
|
|
20241108,202500,17001040,5550,5550,5550,5550,0
|
|
20241108,202400,17001040,5550,5550,5550,5550,0
|
|
20241108,202300,17001040,5550,5550,5550,5550,0
|
|
20241108,202200,17001040,5550,5550,5550,5550,0
|
|
20241108,202100,17001040,5550,5550,5550,5550,0
|
|
20241108,202000,17001040,5550,5550,5550,5550,0
|
|
20241108,201900,17001040,5550,5550,5550,5550,0
|
|
20241108,201800,17001040,5550,5550,5550,5550,0
|
|
20241108,201700,17001040,5550,5550,5550,5550,0
|
|
20241108,201600,17001040,5550,5550,5550,5550,0
|
|
20241108,201500,17001040,5550,5550,5550,5550,0
|
|
20241108,201400,17001040,5550,5550,5550,5550,0
|
|
20241108,201300,17001040,5550,5550,5550,5550,0
|
|
20241108,201200,17001040,5550,5550,5550,5550,0
|
|
20241108,201100,17001040,5550,5550,5550,5550,0
|
|
20241108,201000,17001040,5550,5550,5550,5550,0
|
|
20241108,200900,17001040,5550,5550,5550,5550,0
|
|
20241108,200800,17001040,5550,5550,5550,5550,0
|
|
20241108,200700,17001040,5550,5550,5550,5550,0
|
|
20241108,200600,17001040,5550,5550,5550,5550,0
|
|
20241108,200500,17001040,5550,5550,5550,5550,0
|
|
20241108,200400,17001040,5550,5550,5550,5550,0
|
|
20241108,200300,17001040,5550,5550,5550,5550,0
|
|
20241108,200200,17001040,5550,5550,5550,5550,0
|
|
20241108,200100,17001040,5550,5550,5550,5550,0
|
|
20241108,200000,17001040,5550,5550,5550,5550,237
|
|
20241108,195900,17001040,5550,5550,5550,5550,0
|
|
20241108,195800,17001040,5550,5550,5550,5550,0
|
|
20241108,195700,17001040,5550,5550,5550,5550,0
|
|
20241108,195600,17001040,5550,5550,5550,5550,0
|
|
20241108,195500,17001040,5550,5550,5550,5550,0
|
|
20241108,195400,17001040,5550,5550,5550,5550,0
|
|
20241108,195300,17001040,5550,5550,5550,5550,0
|
|
20241108,195200,17001040,5550,5550,5550,5550,0
|
|
20241108,195100,17001040,5550,5550,5550,5550,0
|
|
20241108,195000,17001040,5550,5550,5550,5550,0
|
|
20241108,194900,17001040,5550,5550,5550,5550,0
|
|
20241108,194800,17001040,5550,5550,5550,5550,0
|
|
20241108,194700,17001040,5550,5550,5550,5550,0
|
|
20241108,194600,17001040,5550,5550,5550,5550,0
|
|
20241108,194500,17001040,5550,5550,5550,5550,0
|
|
20241108,194400,17001040,5550,5550,5550,5550,0
|
|
20241108,194300,17001040,5550,5550,5550,5550,0
|
|
20241108,194200,17001040,5550,5550,5550,5550,0
|
|
20241108,194100,17001040,5550,5550,5550,5550,0
|
|
20241108,194000,17001040,5550,5550,5550,5550,0
|
|
20241108,193900,17001040,5550,5550,5550,5550,0
|
|
20241108,193800,17001040,5550,5550,5550,5550,0
|
|
20241108,193700,17001040,5550,5550,5550,5550,0
|
|
20241108,193600,17001040,5550,5550,5550,5550,0
|
|
20241108,193500,17001040,5550,5550,5550,5550,0
|
|
20241108,193400,17001040,5550,5550,5550,5550,0
|
|
20241108,193300,17001040,5550,5550,5550,5550,0
|
|
20241108,193200,17001040,5550,5550,5550,5550,0
|
|
20241108,193100,17001040,5550,5550,5550,5550,0
|
|
20241108,193000,17001040,5550,5550,5550,5550,237
|
|
20241108,192900,17001040,5550,5550,5550,5550,0
|
|
20241108,192800,17001040,5550,5550,5550,5550,0
|
|
20241108,192700,17001040,5550,5550,5550,5550,0
|
|
20241108,192600,17001040,5550,5550,5550,5550,0
|
|
20241108,192500,17001040,5550,5550,5550,5550,0
|
|
20241108,192400,17001040,5550,5550,5550,5550,0
|
|
20241108,192300,17001040,5550,5550,5550,5550,0
|
|
20241108,192200,17001040,5550,5550,5550,5550,0
|
|
20241108,192100,17001040,5550,5550,5550,5550,0
|
|
20241108,192000,17001040,5550,5550,5550,5550,0
|
|
20241108,191900,17001040,5550,5550,5550,5550,0
|
|
20241108,191800,17001040,5550,5550,5550,5550,0
|
|
20241108,191700,17001040,5550,5550,5550,5550,0
|
|
20241108,191600,17001040,5550,5550,5550,5550,0
|
|
20241108,191500,17001040,5550,5550,5550,5550,0
|
|
20241108,191400,17001040,5550,5550,5550,5550,0
|
|
20241108,191300,17001040,5550,5550,5550,5550,0
|
|
20241108,191200,17001040,5550,5550,5550,5550,0
|
|
20241108,191100,17001040,5550,5550,5550,5550,0
|
|
20241108,191000,17001040,5550,5550,5550,5550,0
|
|
20241108,190900,17001040,5550,5550,5550,5550,0
|
|
20241108,190800,17001040,5550,5550,5550,5550,0
|
|
20241108,190700,17001040,5550,5550,5550,5550,0
|
|
20241108,190600,17001040,5550,5550,5550,5550,0
|
|
20241108,190500,17001040,5550,5550,5550,5550,0
|
|
20241108,190400,17001040,5550,5550,5550,5550,0
|
|
20241108,190300,17001040,5550,5550,5550,5550,0
|
|
20241108,190200,17001040,5550,5550,5550,5550,0
|
|
20241108,190100,17001040,5550,5550,5550,5550,0
|
|
20241108,190000,17001040,5550,5550,5550,5550,237
|
|
20241108,185900,17001040,5550,5550,5550,5550,0
|
|
20241108,185800,17001040,5550,5550,5550,5550,0
|
|
20241108,185700,17001040,5550,5550,5550,5550,0
|
|
20241108,185600,17001040,5550,5550,5550,5550,0
|
|
20241108,185500,17001040,5550,5550,5550,5550,0
|
|
20241108,185400,17001040,5550,5550,5550,5550,0
|
|
20241108,185300,17001040,5550,5550,5550,5550,0
|
|
20241108,185200,17001040,5550,5550,5550,5550,0
|
|
20241108,185100,17001040,5550,5550,5550,5550,0
|
|
20241108,185000,17001040,5550,5550,5550,5550,0
|
|
20241108,184900,17001040,5550,5550,5550,5550,0
|
|
20241108,184800,17001040,5550,5550,5550,5550,0
|
|
20241108,184700,17001040,5550,5550,5550,5550,0
|
|
20241108,184600,17001040,5550,5550,5550,5550,0
|
|
20241108,184500,17001040,5550,5550,5550,5550,0
|
|
20241108,184400,17001040,5550,5550,5550,5550,0
|
|
20241108,184300,17001040,5550,5550,5550,5550,0
|
|
20241108,184200,17001040,5550,5550,5550,5550,0
|
|
20241108,184100,17001040,5550,5550,5550,5550,0
|
|
20241108,184000,17001040,5550,5550,5550,5550,0
|
|
20241108,183900,17001040,5550,5550,5550,5550,0
|
|
20241108,183800,17001040,5550,5550,5550,5550,0
|
|
20241108,183700,17001040,5550,5550,5550,5550,0
|
|
20241108,183600,17001040,5550,5550,5550,5550,0
|
|
20241108,183500,17001040,5550,5550,5550,5550,0
|
|
20241108,183400,17001040,5550,5550,5550,5550,0
|
|
20241108,183300,17001040,5550,5550,5550,5550,0
|
|
20241108,183200,17001040,5550,5550,5550,5550,0
|
|
20241108,183100,17001040,5550,5550,5550,5550,0
|
|
20241108,183000,17001040,5550,5550,5550,5550,237
|
|
20241108,182900,17001040,5550,5550,5550,5550,0
|
|
20241108,182800,17001040,5550,5550,5550,5550,0
|
|
20241108,182700,17001040,5550,5550,5550,5550,0
|
|
20241108,182600,17001040,5550,5550,5550,5550,0
|
|
20241108,182500,17001040,5550,5550,5550,5550,0
|
|
20241108,182400,17001040,5550,5550,5550,5550,0
|
|
20241108,182300,17001040,5550,5550,5550,5550,0
|
|
20241108,182200,17001040,5550,5550,5550,5550,0
|
|
20241108,182100,17001040,5550,5550,5550,5550,0
|
|
20241108,182000,17001040,5550,5550,5550,5550,0
|
|
20241108,181900,17001040,5550,5550,5550,5550,0
|
|
20241108,181800,17001040,5550,5550,5550,5550,0
|
|
20241108,181700,17001040,5550,5550,5550,5550,0
|
|
20241108,181600,17001040,5550,5550,5550,5550,0
|
|
20241108,181500,17001040,5550,5550,5550,5550,0
|
|
20241108,181400,17001040,5550,5550,5550,5550,0
|
|
20241108,181300,17001040,5550,5550,5550,5550,0
|
|
20241108,181200,17001040,5550,5550,5550,5550,0
|
|
20241108,181100,17001040,5550,5550,5550,5550,0
|
|
20241108,181000,17001040,5550,5550,5550,5550,0
|
|
20241108,180900,17001040,5550,5550,5550,5550,0
|
|
20241108,180800,17001040,5550,5550,5550,5550,0
|
|
20241108,180700,17001040,5550,5550,5550,5550,0
|
|
20241108,180600,17001040,5550,5550,5550,5550,0
|
|
20241108,180500,17001040,5550,5550,5550,5550,0
|
|
20241108,180400,17001040,5550,5550,5550,5550,0
|
|
20241108,180300,17001040,5550,5550,5550,5550,0
|
|
20241108,180200,17001040,5550,5550,5550,5550,0
|
|
20241108,180100,17001040,5550,5550,5550,5550,0
|
|
20241108,180000,17001040,5550,5550,5550,5550,237
|
|
20241108,175900,17001040,5550,5550,5550,5550,0
|
|
20241108,175800,17001040,5550,5550,5550,5550,0
|
|
20241108,175700,17001040,5550,5550,5550,5550,0
|
|
20241108,175600,17001040,5550,5550,5550,5550,0
|
|
20241108,175500,17001040,5550,5550,5550,5550,0
|
|
20241108,175400,17001040,5550,5550,5550,5550,0
|
|
20241108,175300,17001040,5550,5550,5550,5550,0
|
|
20241108,175200,17001040,5550,5550,5550,5550,0
|
|
20241108,175100,17001040,5550,5550,5550,5550,0
|
|
20241108,175000,17001040,5550,5550,5550,5550,0
|
|
20241108,174900,17001040,5550,5550,5550,5550,0
|
|
20241108,174800,17001040,5550,5550,5550,5550,0
|
|
20241108,174700,17001040,5550,5550,5550,5550,0
|
|
20241108,174600,17001040,5550,5550,5550,5550,0
|
|
20241108,174500,17001040,5550,5550,5550,5550,0
|
|
20241108,174400,17001040,5550,5550,5550,5550,0
|
|
20241108,174300,17001040,5550,5550,5550,5550,0
|
|
20241108,174200,17001040,5550,5550,5550,5550,0
|
|
20241108,174100,17001040,5550,5550,5550,5550,0
|
|
20241108,174000,17001040,5550,5550,5550,5550,0
|
|
20241108,173900,17001040,5550,5550,5550,5550,0
|
|
20241108,173800,17001040,5550,5550,5550,5550,0
|
|
20241108,173700,17001040,5550,5550,5550,5550,0
|
|
20241108,173600,17001040,5550,5550,5550,5550,0
|
|
20241108,173500,17001040,5550,5550,5550,5550,0
|
|
20241108,173400,17001040,5550,5550,5550,5550,0
|
|
20241108,173300,17001040,5550,5550,5550,5550,0
|
|
20241108,173200,17001040,5550,5550,5550,5550,0
|
|
20241108,173100,17001040,5550,5550,5550,5550,0
|
|
20241108,173000,17001040,5550,5550,5550,5550,237
|
|
20241108,172900,17001040,5550,5550,5550,5550,0
|
|
20241108,172800,17001040,5550,5550,5550,5550,0
|
|
20241108,172700,17001040,5550,5550,5550,5550,0
|
|
20241108,172600,17001040,5550,5550,5550,5550,0
|
|
20241108,172500,17001040,5550,5550,5550,5550,0
|
|
20241108,172400,17001040,5550,5550,5550,5550,0
|
|
20241108,172300,17001040,5550,5550,5550,5550,0
|
|
20241108,172200,17001040,5550,5550,5550,5550,0
|
|
20241108,172100,17001040,5550,5550,5550,5550,0
|
|
20241108,172000,17001040,5550,5550,5550,5550,0
|
|
20241108,171900,17001040,5550,5550,5550,5550,0
|
|
20241108,171800,17001040,5550,5550,5550,5550,0
|
|
20241108,171700,17001040,5550,5550,5550,5550,0
|
|
20241108,171600,17001040,5550,5550,5550,5550,0
|
|
20241108,171500,17001040,5550,5550,5550,5550,0
|
|
20241108,171400,17001040,5550,5550,5550,5550,0
|
|
20241108,171300,17001040,5550,5550,5550,5550,0
|
|
20241108,171200,17001040,5550,5550,5550,5550,0
|
|
20241108,171100,17001040,5550,5550,5550,5550,0
|
|
20241108,171000,17001040,5550,5550,5550,5550,0
|
|
20241108,170900,17001040,5550,5550,5550,5550,0
|
|
20241108,170800,17001040,5550,5550,5550,5550,0
|
|
20241108,170700,17001040,5550,5550,5550,5550,0
|
|
20241108,170600,17001040,5550,5550,5550,5550,0
|
|
20241108,170500,17001040,5550,5550,5550,5550,0
|
|
20241108,170400,17001040,5550,5550,5550,5550,0
|
|
20241108,170300,17001040,5550,5550,5550,5550,0
|
|
20241108,170200,17001040,5550,5550,5550,5550,0
|
|
20241108,170100,17001040,5550,5550,5550,5550,0
|
|
20241108,170000,17001040,5550,5550,5550,5550,237
|
|
20241108,165900,17001040,5550,5550,5550,5550,0
|
|
20241108,165800,17001040,5550,5550,5550,5550,0
|
|
20241108,165700,17001040,5550,5550,5550,5550,0
|
|
20241108,165600,17001040,5550,5550,5550,5550,0
|
|
20241108,165500,17001040,5550,5550,5550,5550,0
|
|
20241108,165400,17001040,5550,5550,5550,5550,0
|
|
20241108,165300,17001040,5550,5550,5550,5550,0
|
|
20241108,165200,17001040,5550,5550,5550,5550,0
|
|
20241108,165100,17001040,5550,5550,5550,5550,0
|
|
20241108,165000,17001040,5550,5550,5550,5550,0
|
|
20241108,164900,17001040,5550,5550,5550,5550,0
|
|
20241108,164800,17001040,5550,5550,5550,5550,0
|
|
20241108,164700,17001040,5550,5550,5550,5550,0
|
|
20241108,164600,17001040,5550,5550,5550,5550,0
|
|
20241108,164500,17001040,5550,5550,5550,5550,0
|
|
20241108,164400,17001040,5550,5550,5550,5550,0
|
|
20241108,164300,17001040,5550,5550,5550,5550,0
|
|
20241108,164200,17001040,5550,5550,5550,5550,0
|
|
20241108,164100,17001040,5550,5550,5550,5550,0
|
|
20241108,164000,17001040,5550,5550,5550,5550,0
|
|
20241108,163900,17001040,5550,5550,5550,5550,0
|
|
20241108,163800,17001040,5550,5550,5550,5550,0
|
|
20241108,163700,17001040,5550,5550,5550,5550,0
|
|
20241108,163600,17001040,5550,5550,5550,5550,0
|
|
20241108,163500,17001040,5550,5550,5550,5550,0
|
|
20241108,163400,17001040,5550,5550,5550,5550,0
|
|
20241108,163300,17001040,5550,5550,5550,5550,0
|
|
20241108,163200,17001040,5550,5550,5550,5550,0
|
|
20241108,163100,17001040,5550,5550,5550,5550,0
|
|
20241108,163000,17001040,5550,5550,5550,5550,237
|
|
20241108,162900,17001040,5550,5550,5550,5550,0
|
|
20241108,162800,17001040,5550,5550,5550,5550,0
|
|
20241108,162700,17001040,5550,5550,5550,5550,0
|
|
20241108,162600,17001040,5550,5550,5550,5550,0
|
|
20241108,162500,17001040,5550,5550,5550,5550,0
|
|
20241108,162400,17001040,5550,5550,5550,5550,0
|
|
20241108,162300,17001040,5550,5550,5550,5550,0
|
|
20241108,162200,17001040,5550,5550,5550,5550,0
|
|
20241108,162100,17001040,5550,5550,5550,5550,0
|
|
20241108,162000,17001040,5550,5550,5550,5550,0
|
|
20241108,161900,17001040,5550,5550,5550,5550,0
|
|
20241108,161800,17001040,5550,5550,5550,5550,0
|
|
20241108,161700,17001040,5550,5550,5550,5550,0
|
|
20241108,161600,17001040,5550,5550,5550,5550,0
|
|
20241108,161500,17001040,5550,5550,5550,5550,0
|
|
20241108,161400,17001040,5550,5550,5550,5550,0
|
|
20241108,161300,17001040,5550,5550,5550,5550,0
|
|
20241108,161200,17001040,5550,5550,5550,5550,0
|
|
20241108,161100,17001040,5550,5550,5550,5550,0
|
|
20241108,161000,17001040,5550,5550,5550,5550,0
|
|
20241108,160900,17001040,5550,5550,5550,5550,0
|
|
20241108,160800,17001040,5550,5550,5550,5550,0
|
|
20241108,160700,17001040,5550,5550,5550,5550,0
|
|
20241108,160600,17001040,5550,5550,5550,5550,0
|
|
20241108,160500,17001040,5550,5550,5550,5550,0
|
|
20241108,160400,17001040,5550,5550,5550,5550,0
|
|
20241108,160300,17001040,5550,5550,5550,5550,0
|
|
20241108,160200,17001040,5550,5550,5550,5550,0
|
|
20241108,160100,17001040,5550,5550,5550,5550,0
|
|
20241108,160000,17001040,5550,5550,5550,5550,237
|
|
20241108,155900,17001040,5550,5550,5550,5550,0
|
|
20241108,155800,17001040,5550,5550,5550,5550,0
|
|
20241108,155700,17001040,5550,5550,5550,5550,0
|
|
20241108,155600,17001040,5550,5550,5550,5550,0
|
|
20241108,155500,17001040,5550,5550,5550,5550,0
|
|
20241108,155400,17001040,5550,5550,5550,5550,0
|
|
20241108,155300,17001040,5550,5550,5550,5550,0
|
|
20241108,155200,17001040,5550,5550,5550,5550,0
|
|
20241108,155100,17001040,5550,5550,5550,5550,0
|
|
20241108,155000,17001040,5550,5550,5550,5550,0
|
|
20241108,154900,17001040,5550,5550,5550,5550,0
|
|
20241108,154800,17001040,5550,5550,5550,5550,0
|
|
20241108,154700,17001040,5550,5550,5550,5550,0
|
|
20241108,154600,17001040,5550,5550,5550,5550,0
|
|
20241108,154500,17001040,5550,5550,5550,5550,0
|
|
20241108,154400,17001040,5550,5550,5550,5550,0
|
|
20241108,154300,17001040,5550,5550,5550,5550,0
|
|
20241108,154200,17001040,5550,5550,5550,5550,0
|
|
20241108,154100,17001040,5550,5550,5550,5550,0
|
|
20241108,154000,17001040,5550,5550,5550,5550,0
|
|
20241108,153900,17001040,5550,5550,5550,5550,0
|
|
20241108,153800,17001040,5550,5550,5550,5550,0
|
|
20241108,153700,17001040,5550,5550,5550,5550,0
|
|
20241108,153600,17001040,5550,5550,5550,5550,0
|
|
20241108,153500,17001040,5550,5550,5550,5550,0
|
|
20241108,153400,17001040,5550,5550,5550,5550,0
|
|
20241108,153300,17001040,5550,5550,5550,5550,0
|
|
20241108,153200,17001040,5550,5550,5550,5550,0
|
|
20241108,153100,17001040,5550,5550,5550,5550,0
|
|
20241108,153000,17001040,5550,5550,5550,5550,474
|
|
20241108,152900,15685690,5600,5600,5600,5600,0
|
|
20241108,152800,15685690,5600,5600,5600,5600,0
|
|
20241108,152700,15685690,5600,5600,5600,5600,0
|
|
20241108,152600,15685690,5600,5600,5600,5600,0
|
|
20241108,152500,15685690,5600,5600,5600,5600,0
|
|
20241108,152400,15685690,5600,5600,5600,5600,0
|
|
20241108,152300,15685690,5600,5600,5600,5600,0
|
|
20241108,152200,15685690,5600,5600,5600,5600,0
|
|
20241108,152100,15685690,5600,5600,5600,5600,0
|
|
20241108,152000,15685690,5600,5600,5600,5600,0
|
|
20241108,151900,15685690,5600,5600,5600,5600,0
|
|
20241108,151800,15685690,5600,5600,5600,5600,0
|
|
20241108,151700,15685690,5600,5600,5600,5600,0
|
|
20241108,151600,15685690,5600,5600,5600,5600,0
|
|
20241108,151500,15685690,5600,5600,5600,5600,0
|
|
20241108,151400,15685690,5600,5600,5600,5600,0
|
|
20241108,151300,15685690,5600,5600,5600,5600,0
|
|
20241108,151200,15685690,5600,5600,5600,5600,0
|
|
20241108,151100,15685690,5600,5600,5600,5600,0
|
|
20241108,151000,15685690,5600,5600,5600,5600,0
|
|
20241108,150900,15685690,5600,5600,5600,5600,0
|
|
20241108,150800,15685690,5600,5600,5600,5600,0
|
|
20241108,150700,15685690,5600,5600,5600,5600,0
|
|
20241108,150600,15685690,5600,5600,5600,5600,0
|
|
20241108,150500,15685690,5600,5600,5600,5600,1
|
|
20241108,150400,15680090,5590,5560,5590,5560,495
|
|
20241108,150300,12927860,5560,5560,5560,5560,0
|
|
20241108,150200,12927860,5560,5580,5580,5560,109
|
|
20241108,150100,12321320,5600,5600,5600,5600,0
|
|
20241108,150000,12321320,5600,5600,5600,5600,0
|
|
20241108,145900,12321320,5600,5600,5600,5600,0
|
|
20241108,145800,12321320,5600,5600,5600,5600,0
|
|
20241108,145700,12321320,5600,5600,5600,5600,0
|
|
20241108,145600,12321320,5600,5600,5600,5600,0
|
|
20241108,145500,12321320,5600,5580,5600,5580,6
|
|
20241108,145400,12287740,5580,5580,5580,5580,4
|
|
20241108,145300,12265420,5600,5600,5600,5600,0
|
|
20241108,145200,12265420,5600,5600,5600,5600,0
|
|
20241108,145100,12265420,5600,5600,5600,5600,0
|
|
20241108,145000,12265420,5600,5600,5600,5600,0
|
|
20241108,144900,12265420,5600,5600,5600,5600,0
|
|
20241108,144800,12265420,5600,5600,5600,5600,0
|
|
20241108,144700,12265420,5600,5600,5600,5600,0
|
|
20241108,144600,12265420,5600,5600,5600,5600,0
|
|
20241108,144500,12265420,5600,5600,5600,5600,0
|
|
20241108,144400,12265420,5600,5600,5600,5600,0
|
|
20241108,144300,12265420,5600,5600,5600,5600,0
|
|
20241108,144200,12265420,5600,5600,5600,5600,0
|
|
20241108,144100,12265420,5600,5600,5600,5600,0
|
|
20241108,144000,12265420,5600,5600,5600,5600,0
|
|
20241108,143900,12265420,5600,5600,5600,5600,0
|
|
20241108,143800,12265420,5600,5580,5600,5580,2
|
|
20241108,143700,12254240,5600,5600,5600,5600,0
|
|
20241108,143600,12254240,5600,5600,5600,5600,0
|
|
20241108,143500,12254240,5600,5600,5600,5600,0
|
|
20241108,143400,12254240,5600,5600,5600,5600,0
|
|
20241108,143300,12254240,5600,5600,5600,5600,0
|
|
20241108,143200,12254240,5600,5600,5600,5600,0
|
|
20241108,143100,12254240,5600,5600,5600,5600,0
|
|
20241108,143000,12254240,5600,5600,5600,5600,0
|
|
20241108,142900,12254240,5600,5600,5600,5600,0
|
|
20241108,142800,12254240,5600,5600,5600,5600,0
|
|
20241108,142700,12254240,5600,5600,5600,5600,0
|
|
20241108,142600,12254240,5600,5600,5600,5600,0
|
|
20241108,142500,12254240,5600,5600,5600,5600,0
|
|
20241108,142400,12254240,5600,5600,5600,5600,0
|
|
20241108,142300,12254240,5600,5600,5600,5600,0
|
|
20241108,142200,12254240,5600,5600,5600,5600,0
|
|
20241108,142100,12254240,5600,5580,5600,5580,2
|
|
20241108,142000,12243060,5600,5600,5600,5600,0
|
|
20241108,141900,12243060,5600,5600,5600,5600,0
|
|
20241108,141800,12243060,5600,5600,5600,5600,0
|
|
20241108,141700,12243060,5600,5600,5600,5600,0
|
|
20241108,141600,12243060,5600,5600,5600,5600,0
|
|
20241108,141500,12243060,5600,5600,5600,5600,0
|
|
20241108,141400,12243060,5600,5600,5600,5600,0
|
|
20241108,141300,12243060,5600,5600,5600,5600,0
|
|
20241108,141200,12243060,5600,5600,5600,5600,0
|
|
20241108,141100,12243060,5600,5600,5600,5600,0
|
|
20241108,141000,12243060,5600,5600,5600,5600,0
|
|
20241108,140900,12243060,5600,5600,5600,5600,0
|
|
20241108,140800,12243060,5600,5600,5600,5600,0
|
|
20241108,140700,12243060,5600,5600,5600,5600,0
|
|
20241108,140600,12243060,5600,5600,5600,5600,0
|
|
20241108,140500,12243060,5600,5600,5600,5600,1
|
|
20241108,140400,12237460,5580,5580,5580,5580,1
|
|
20241108,140300,12231880,5590,5590,5590,5590,0
|
|
20241108,140200,12231880,5590,5590,5590,5590,0
|
|
20241108,140100,12231880,5590,5590,5590,5590,0
|
|
20241108,140000,12231880,5590,5590,5590,5590,200
|
|
20241108,135900,11113880,5590,5590,5590,5590,0
|
|
20241108,135800,11113880,5590,5590,5590,5590,0
|
|
20241108,135700,11113880,5590,5590,5590,5590,0
|
|
20241108,135600,11113880,5590,5590,5590,5590,0
|
|
20241108,135500,11113880,5590,5590,5590,5590,0
|
|
20241108,135400,11113880,5590,5590,5590,5590,0
|
|
20241108,135300,11113880,5590,5590,5590,5590,0
|
|
20241108,135200,11113880,5590,5590,5590,5590,0
|
|
20241108,135100,11113880,5590,5590,5590,5590,0
|
|
20241108,135000,11113880,5590,5590,5590,5590,0
|
|
20241108,134900,11113880,5590,5590,5590,5590,0
|
|
20241108,134800,11113880,5590,5590,5590,5590,0
|
|
20241108,134700,11113880,5590,5570,5590,5570,2
|
|
20241108,134600,11102720,5590,5590,5590,5590,0
|
|
20241108,134500,11102720,5590,5590,5590,5590,0
|
|
20241108,134400,11102720,5590,5590,5590,5590,0
|
|
20241108,134300,11102720,5590,5590,5590,5590,0
|
|
20241108,134200,11102720,5590,5590,5590,5590,0
|
|
20241108,134100,11102720,5590,5590,5590,5590,0
|
|
20241108,134000,11102720,5590,5590,5590,5590,0
|
|
20241108,133900,11102720,5590,5590,5590,5590,0
|
|
20241108,133800,11102720,5590,5590,5590,5590,0
|
|
20241108,133700,11102720,5590,5590,5590,5590,0
|
|
20241108,133600,11102720,5590,5590,5590,5590,0
|
|
20241108,133500,11102720,5590,5590,5590,5590,0
|
|
20241108,133400,11102720,5590,5590,5590,5590,0
|
|
20241108,133300,11102720,5590,5590,5590,5590,0
|
|
20241108,133200,11102720,5590,5590,5590,5590,0
|
|
20241108,133100,11102720,5590,5570,5590,5570,11
|
|
20241108,133000,11041430,5570,5570,5570,5570,1
|
|
20241108,132900,11035860,5590,5590,5590,5590,0
|
|
20241108,132800,11035860,5590,5590,5590,5590,0
|
|
20241108,132700,11035860,5590,5590,5590,5590,0
|
|
20241108,132600,11035860,5590,5590,5590,5590,0
|
|
20241108,132500,11035860,5590,5590,5590,5590,0
|
|
20241108,132400,11035860,5590,5590,5590,5590,0
|
|
20241108,132300,11035860,5590,5590,5590,5590,0
|
|
20241108,132200,11035860,5590,5590,5590,5590,0
|
|
20241108,132100,11035860,5590,5590,5590,5590,0
|
|
20241108,132000,11035860,5590,5590,5590,5590,0
|
|
20241108,131900,11035860,5590,5590,5590,5590,0
|
|
20241108,131800,11035860,5590,5590,5590,5590,0
|
|
20241108,131700,11035860,5590,5590,5590,5590,1
|
|
20241108,131600,11030270,5550,5550,5550,5550,0
|
|
20241108,131500,11030270,5550,5550,5550,5550,0
|
|
20241108,131400,11030270,5550,5550,5550,5550,0
|
|
20241108,131300,11030270,5550,5550,5550,5550,2
|
|
20241108,131200,11019170,5590,5590,5590,5590,1
|
|
20241108,131100,11013580,5570,5570,5570,5570,0
|
|
20241108,131000,11013580,5570,5570,5570,5570,0
|
|
20241108,130900,11013580,5570,5570,5570,5570,0
|
|
20241108,130800,11013580,5570,5570,5570,5570,0
|
|
20241108,130700,11013580,5570,5570,5570,5570,0
|
|
20241108,130600,11013580,5570,5570,5570,5570,1
|
|
20241108,130500,11008010,5590,5590,5590,5590,0
|
|
20241108,130400,11008010,5590,5590,5590,5590,0
|
|
20241108,130300,11008010,5590,5590,5590,5590,0
|
|
20241108,130200,11008010,5590,5590,5590,5590,0
|
|
20241108,130100,11008010,5590,5590,5590,5590,0
|
|
20241108,130000,11008010,5590,5590,5590,5590,0
|
|
20241108,125900,11008010,5590,5590,5590,5590,0
|
|
20241108,125800,11008010,5590,5590,5590,5590,0
|
|
20241108,125700,11008010,5590,5590,5590,5590,0
|
|
20241108,125600,11008010,5590,5530,5590,5530,3
|
|
20241108,125500,10991360,5600,5600,5600,5600,0
|
|
20241108,125400,10991360,5600,5600,5600,5600,0
|
|
20241108,125300,10991360,5600,5600,5600,5600,0
|
|
20241108,125200,10991360,5600,5600,5600,5600,0
|
|
20241108,125100,10991360,5600,5600,5600,5600,0
|
|
20241108,125000,10991360,5600,5600,5600,5600,0
|
|
20241108,124900,10991360,5600,5600,5600,5600,0
|
|
20241108,124800,10991360,5600,5600,5600,5600,0
|
|
20241108,124700,10991360,5600,5600,5600,5600,0
|
|
20241108,124600,10991360,5600,5600,5600,5600,0
|
|
20241108,124500,10991360,5600,5560,5600,5500,615
|
|
20241108,124400,7581720,5570,5570,5570,5570,5
|
|
20241108,124300,7553870,5570,5580,5580,5570,500
|
|
20241108,124200,4768610,5580,5580,5580,5580,0
|
|
20241108,124100,4768610,5580,5580,5580,5580,0
|
|
20241108,124000,4768610,5580,5580,5580,5580,0
|
|
20241108,123900,4768610,5580,5580,5580,5580,2
|
|
20241108,123800,4757450,5600,5600,5600,5600,0
|
|
20241108,123700,4757450,5600,5600,5600,5600,0
|
|
20241108,123600,4757450,5600,5600,5600,5600,0
|
|
20241108,123500,4757450,5600,5600,5600,5600,1
|
|
20241108,123400,4751850,5570,5570,5570,5570,0
|
|
20241108,123300,4751850,5570,5570,5570,5570,0
|
|
20241108,123200,4751850,5570,5570,5570,5570,2
|
|
20241108,123100,4740710,5580,5580,5580,5580,0
|
|
20241108,123000,4740710,5580,5580,5580,5580,0
|
|
20241108,122900,4740710,5580,5580,5580,5580,0
|
|
20241108,122800,4740710,5580,5580,5580,5580,0
|
|
20241108,122700,4740710,5580,5580,5580,5580,0
|
|
20241108,122600,4740710,5580,5580,5580,5580,0
|
|
20241108,122500,4740710,5580,5580,5580,5580,0
|
|
20241108,122400,4740710,5580,5580,5580,5580,0
|
|
20241108,122300,4740710,5580,5580,5580,5580,56
|
|
20241108,122200,4428230,5580,5580,5580,5580,2
|
|
20241108,122100,4417070,5600,5600,5600,5600,0
|
|
20241108,122000,4417070,5600,5600,5600,5600,0
|
|
20241108,121900,4417070,5600,5600,5600,5600,0
|
|
20241108,121800,4417070,5600,5600,5600,5600,0
|
|
20241108,121700,4417070,5600,5600,5600,5600,0
|
|
20241108,121600,4417070,5600,5600,5600,5600,0
|
|
20241108,121500,4417070,5600,5600,5600,5600,0
|
|
20241108,121400,4417070,5600,5600,5600,5600,0
|
|
20241108,121300,4417070,5600,5600,5600,5600,0
|
|
20241108,121200,4417070,5600,5600,5600,5600,0
|
|
20241108,121100,4417070,5600,5600,5600,5600,0
|
|
20241108,121000,4417070,5600,5600,5600,5600,0
|
|
20241108,120900,4417070,5600,5600,5600,5600,0
|
|
20241108,120800,4417070,5600,5600,5600,5600,2
|
|
20241108,120700,4405870,5600,5600,5600,5600,0
|
|
20241108,120600,4405870,5600,5600,5600,5600,0
|
|
20241108,120500,4405870,5600,5600,5600,5600,2
|
|
20241108,120400,4394670,5600,5600,5600,5600,0
|
|
20241108,120300,4394670,5600,5600,5600,5600,7
|
|
20241108,120200,4355470,5600,5600,5600,5600,0
|
|
20241108,120100,4355470,5600,5600,5600,5600,0
|
|
20241108,120000,4355470,5600,5600,5600,5600,0
|
|
20241108,115900,4355470,5600,5600,5600,5600,0
|
|
20241108,115800,4355470,5600,5600,5600,5600,0
|
|
20241108,115700,4355470,5600,5600,5600,5600,0
|
|
20241108,115600,4355470,5600,5600,5600,5600,0
|
|
20241108,115500,4355470,5600,5600,5600,5600,0
|
|
20241108,115400,4355470,5600,5600,5600,5600,0
|
|
20241108,115300,4355470,5600,5600,5600,5600,0
|
|
20241108,115200,4355470,5600,5600,5600,5600,0
|
|
20241108,115100,4355470,5600,5600,5600,5600,1
|
|
20241108,115000,4349870,5600,5600,5600,5600,1
|
|
20241108,114900,4344270,5580,5580,5580,5580,25
|
|
20241108,114800,4204770,5580,5580,5580,5580,52
|
|
20241108,114700,3914610,5600,5600,5600,5600,0
|
|
20241108,114600,3914610,5600,5600,5600,5600,0
|
|
20241108,114500,3914610,5600,5600,5600,5600,0
|
|
20241108,114400,3914610,5600,5600,5600,5600,0
|
|
20241108,114300,3914610,5600,5600,5600,5600,0
|
|
20241108,114200,3914610,5600,5600,5600,5600,0
|
|
20241108,114100,3914610,5600,5600,5600,5600,0
|
|
20241108,114000,3914610,5600,5600,5600,5600,0
|
|
20241108,113900,3914610,5600,5600,5600,5600,0
|
|
20241108,113800,3914610,5600,5600,5600,5600,0
|
|
20241108,113700,3914610,5600,5600,5600,5600,0
|
|
20241108,113600,3914610,5600,5600,5600,5600,0
|
|
20241108,113500,3914610,5600,5600,5600,5600,0
|
|
20241108,113400,3914610,5600,5600,5600,5600,0
|
|
20241108,113300,3914610,5600,5600,5600,5600,0
|
|
20241108,113200,3914610,5600,5600,5600,5600,0
|
|
20241108,113100,3914610,5600,5580,5600,5580,3
|
|
20241108,113000,3897850,5590,5590,5590,5590,134
|
|
20241108,112900,3148790,5590,5590,5590,5590,42
|
|
20241108,112800,2914010,5590,5590,5590,5590,0
|
|
20241108,112700,2914010,5590,5590,5590,5590,0
|
|
20241108,112600,2914010,5590,5590,5590,5590,0
|
|
20241108,112500,2914010,5590,5590,5590,5590,0
|
|
20241108,112400,2914010,5590,5590,5590,5590,0
|
|
20241108,112300,2914010,5590,5590,5590,5590,0
|
|
20241108,112200,2914010,5590,5590,5590,5590,0
|
|
20241108,112100,2914010,5590,5590,5590,5590,0
|
|
20241108,112000,2914010,5590,5590,5590,5590,0
|
|
20241108,111900,2914010,5590,5590,5590,5590,0
|
|
20241108,111800,2914010,5590,5590,5590,5590,0
|
|
20241108,111700,2914010,5590,5590,5590,5590,0
|
|
20241108,111600,2914010,5590,5590,5590,5590,0
|
|
20241108,111500,2914010,5590,5590,5590,5590,0
|
|
20241108,111400,2914010,5590,5590,5590,5590,2
|
|
20241108,111300,2902830,5590,5590,5590,5590,0
|
|
20241108,111200,2902830,5590,5590,5590,5590,0
|
|
20241108,111100,2902830,5590,5590,5590,5590,0
|
|
20241108,111000,2902830,5590,5590,5590,5590,0
|
|
20241108,110900,2902830,5590,5590,5590,5590,0
|
|
20241108,110800,2902830,5590,5590,5590,5590,0
|
|
20241108,110700,2902830,5590,5590,5590,5590,0
|
|
20241108,110600,2902830,5590,5590,5590,5590,0
|
|
20241108,110500,2902830,5590,5590,5590,5590,0
|
|
20241108,110400,2902830,5590,5590,5590,5590,0
|
|
20241108,110300,2902830,5590,5590,5590,5590,0
|
|
20241108,110200,2902830,5590,5590,5590,5590,0
|
|
20241108,110100,2902830,5590,5590,5590,5590,0
|
|
20241108,110000,2902830,5590,5590,5590,5590,0
|
|
20241108,105900,2902830,5590,5590,5590,5590,0
|
|
20241108,105800,2902830,5590,5590,5590,5590,0
|
|
20241108,105700,2902830,5590,5590,5590,5590,2
|
|
20241108,105600,2891650,5600,5600,5600,5600,0
|
|
20241108,105500,2891650,5600,5600,5600,5600,0
|
|
20241108,105400,2891650,5600,5600,5600,5600,0
|
|
20241108,105300,2891650,5600,5600,5600,5600,0
|
|
20241108,105200,2891650,5600,5600,5600,5600,0
|
|
20241108,105100,2891650,5600,5600,5600,5600,0
|
|
20241108,105000,2891650,5600,5600,5600,5600,0
|
|
20241108,104900,2891650,5600,5600,5600,5600,0
|
|
20241108,104800,2891650,5600,5600,5600,5600,0
|
|
20241108,104700,2891650,5600,5600,5600,5600,0
|
|
20241108,104600,2891650,5600,5600,5600,5600,0
|
|
20241108,104500,2891650,5600,5600,5600,5600,0
|
|
20241108,104400,2891650,5600,5600,5600,5600,0
|
|
20241108,104300,2891650,5600,5600,5600,5600,5
|
|
20241108,104200,2863650,5590,5590,5590,5590,0
|
|
20241108,104100,2863650,5590,5590,5590,5590,0
|
|
20241108,104000,2863650,5590,5590,5590,5590,2
|
|
20241108,103900,2852470,5590,5590,5590,5590,0
|
|
20241108,103800,2852470,5590,5590,5590,5590,0
|
|
20241108,103700,2852470,5590,5590,5590,5590,0
|
|
20241108,103600,2852470,5590,5590,5590,5590,0
|
|
20241108,103500,2852470,5590,5590,5590,5590,0
|
|
20241108,103400,2852470,5590,5590,5590,5590,0
|
|
20241108,103300,2852470,5590,5590,5590,5590,0
|
|
20241108,103200,2852470,5590,5590,5590,5590,0
|
|
20241108,103100,2852470,5590,5590,5590,5590,0
|
|
20241108,103000,2852470,5590,5590,5590,5590,0
|
|
20241108,102900,2852470,5590,5590,5590,5590,0
|
|
20241108,102800,2852470,5590,5590,5590,5590,0
|
|
20241108,102700,2852470,5590,5590,5590,5590,0
|
|
20241108,102600,2852470,5590,5590,5590,5590,0
|
|
20241108,102500,2852470,5590,5590,5590,5590,0
|
|
20241108,102400,2852470,5590,5590,5590,5590,0
|
|
20241108,102300,2852470,5590,5590,5590,5590,2
|
|
20241108,102200,2841290,5600,5600,5600,5600,0
|
|
20241108,102100,2841290,5600,5600,5600,5600,10
|
|
20241108,102000,2785290,5600,5600,5600,5600,0
|
|
20241108,101900,2785290,5600,5600,5600,5600,0
|
|
20241108,101800,2785290,5600,5600,5600,5600,0
|
|
20241108,101700,2785290,5600,5600,5600,5600,0
|
|
20241108,101600,2785290,5600,5600,5600,5600,0
|
|
20241108,101500,2785290,5600,5600,5600,5600,20
|
|
20241108,101400,2673290,5600,5600,5600,5600,162
|
|
20241108,101300,1766090,5590,5590,5590,5590,95
|
|
20241108,101200,1235040,5580,5580,5580,5580,8
|
|
20241108,101100,1190400,5580,5580,5580,5580,0
|
|
20241108,101000,1190400,5580,5580,5580,5580,0
|
|
20241108,100900,1190400,5580,5580,5580,5580,0
|
|
20241108,100800,1190400,5580,5580,5580,5580,0
|
|
20241108,100700,1190400,5580,5580,5580,5580,0
|
|
20241108,100600,1190400,5580,5580,5580,5580,2
|
|
20241108,100500,1179240,5590,5590,5590,5590,0
|
|
20241108,100400,1179240,5590,5590,5590,5590,0
|
|
20241108,100300,1179240,5590,5590,5590,5590,1
|
|
20241108,100200,1173650,5590,5590,5590,5590,2
|
|
20241108,100100,1162470,5590,5590,5590,5590,0
|
|
20241108,100000,1162470,5590,5590,5590,5590,0
|
|
20241108,095900,1162470,5590,5590,5590,5590,0
|
|
20241108,095800,1162470,5590,5590,5590,5590,0
|
|
20241108,095700,1162470,5590,5590,5590,5590,0
|
|
20241108,095600,1162470,5590,5590,5590,5590,1
|
|
20241108,095500,1156880,5590,5590,5590,5590,1
|
|
20241108,095400,1151290,5580,5580,5580,5580,0
|
|
20241108,095300,1151290,5580,5580,5580,5580,0
|
|
20241108,095200,1151290,5580,5580,5580,5580,0
|
|
20241108,095100,1151290,5580,5580,5580,5580,0
|
|
20241108,095000,1151290,5580,5580,5580,5580,0
|
|
20241108,094900,1151290,5580,5580,5580,5580,2
|
|
20241108,094800,1140130,5600,5600,5600,5600,0
|
|
20241108,094700,1140130,5600,5600,5600,5600,0
|
|
20241108,094600,1140130,5600,5600,5600,5600,0
|
|
20241108,094500,1140130,5600,5600,5600,5600,0
|
|
20241108,094400,1140130,5600,5600,5600,5600,0
|
|
20241108,094300,1140130,5600,5600,5600,5600,0
|
|
20241108,094200,1140130,5600,5600,5600,5600,2
|
|
20241108,094100,1128930,5600,5600,5600,5600,0
|
|
20241108,094000,1128930,5600,5600,5600,5600,0
|
|
20241108,093900,1128930,5600,5600,5600,5600,0
|
|
20241108,093800,1128930,5600,5600,5600,5600,0
|
|
20241108,093700,1128930,5600,5600,5600,5600,0
|
|
20241108,093600,1128930,5600,5600,5600,5600,0
|
|
20241108,093500,1128930,5600,5600,5600,5600,0
|
|
20241108,093400,1128930,5600,5600,5600,5600,0
|
|
20241108,093300,1128930,5600,5600,5600,5600,0
|
|
20241108,093200,1128930,5600,5590,5600,5590,3
|
|
20241108,093100,1112150,5600,5600,5600,5600,0
|
|
20241108,093000,1112150,5600,5600,5600,5600,0
|
|
20241108,092900,1112150,5600,5600,5600,5600,0
|
|
20241108,092800,1112150,5600,5600,5600,5600,5
|
|
20241108,092700,1084150,5610,5610,5610,5610,0
|
|
20241108,092600,1084150,5610,5610,5610,5610,0
|
|
20241108,092500,1084150,5610,5610,5610,5610,30
|
|
20241108,092400,915850,5610,5590,5610,5590,24
|
|
20241108,092300,781670,5590,5590,5590,5590,20
|
|
20241108,092200,669870,5610,5610,5610,5610,1
|
|
20241108,092100,664260,5600,5600,5600,5600,20
|
|
20241108,092000,552260,5620,5620,5620,5620,1
|
|
20241108,091900,546640,5610,5610,5610,5610,1
|
|
20241108,091800,541030,5610,5610,5610,5610,2
|
|
20241108,091700,529810,5620,5600,5620,5600,9
|
|
20241108,091600,479330,5600,5600,5600,5600,9
|
|
20241108,091500,428930,5600,5600,5600,5600,0
|
|
20241108,091400,428930,5600,5600,5600,5600,0
|
|
20241108,091300,428930,5600,5600,5600,5600,0
|
|
20241108,091200,428930,5600,5600,5600,5600,0
|
|
20241108,091100,428930,5600,5600,5600,5600,0
|
|
20241108,091000,428930,5600,5600,5600,5600,0
|
|
20241108,090900,428930,5600,5600,5600,5600,0
|
|
20241108,090800,428930,5600,5600,5600,5600,0
|
|
20241108,090700,428930,5600,5600,5600,5600,0
|
|
20241108,090600,428930,5600,5600,5600,5600,0
|
|
20241108,090500,428930,5600,5580,5600,5580,2
|
|
20241108,090400,417750,5570,5570,5570,5570,0
|
|
20241108,090300,417750,5570,5570,5570,5570,70
|
|
20241108,090200,27850,5570,5570,5570,5570,0
|
|
20241108,090100,27850,5570,5570,5570,5570,0
|
|
20241108,090000,27850,5570,5570,5570,5570,5
|