643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,194000,71474880,5850,5850,5850,5850,299
|
|
20241118,193900,71474880,5850,5850,5850,5850,0
|
|
20241118,193800,71474880,5850,5850,5850,5850,0
|
|
20241118,193700,71474880,5850,5850,5850,5850,0
|
|
20241118,193600,71474880,5850,5850,5850,5850,0
|
|
20241118,193500,71474880,5850,5850,5850,5850,0
|
|
20241118,193400,71474880,5850,5850,5850,5850,0
|
|
20241118,193300,71474880,5850,5850,5850,5850,0
|
|
20241118,193200,71474880,5850,5850,5850,5850,0
|
|
20241118,193100,71474880,5850,5850,5850,5850,0
|
|
20241118,193000,71474880,5850,5850,5850,5850,0
|
|
20241118,192900,71474880,5850,5850,5850,5850,0
|
|
20241118,192800,71474880,5850,5850,5850,5850,0
|
|
20241118,192700,71474880,5850,5850,5850,5850,0
|
|
20241118,192600,71474880,5850,5850,5850,5850,0
|
|
20241118,192500,71474880,5850,5850,5850,5850,0
|
|
20241118,192400,71474880,5850,5850,5850,5850,0
|
|
20241118,192300,71474880,5850,5850,5850,5850,0
|
|
20241118,192200,71474880,5850,5850,5850,5850,0
|
|
20241118,192100,71474880,5850,5850,5850,5850,0
|
|
20241118,192000,71474880,5850,5850,5850,5850,0
|
|
20241118,191900,71474880,5850,5850,5850,5850,0
|
|
20241118,191800,71474880,5850,5850,5850,5850,0
|
|
20241118,191700,71474880,5850,5850,5850,5850,0
|
|
20241118,191600,71474880,5850,5850,5850,5850,0
|
|
20241118,191500,71474880,5850,5850,5850,5850,0
|
|
20241118,191400,71474880,5850,5850,5850,5850,0
|
|
20241118,191300,71474880,5850,5850,5850,5850,0
|
|
20241118,191200,71474880,5850,5850,5850,5850,0
|
|
20241118,191100,71474880,5850,5850,5850,5850,0
|
|
20241118,191000,71474880,5850,5850,5850,5850,299
|
|
20241118,190900,71474880,5850,5850,5850,5850,0
|
|
20241118,190800,71474880,5850,5850,5850,5850,0
|
|
20241118,190700,71474880,5850,5850,5850,5850,0
|
|
20241118,190600,71474880,5850,5850,5850,5850,0
|
|
20241118,190500,71474880,5850,5850,5850,5850,0
|
|
20241118,190400,71474880,5850,5850,5850,5850,0
|
|
20241118,190300,71474880,5850,5850,5850,5850,0
|
|
20241118,190200,71474880,5850,5850,5850,5850,0
|
|
20241118,190100,71474880,5850,5850,5850,5850,0
|
|
20241118,190000,71474880,5850,5850,5850,5850,0
|
|
20241118,185900,71474880,5850,5850,5850,5850,0
|
|
20241118,185800,71474880,5850,5850,5850,5850,0
|
|
20241118,185700,71474880,5850,5850,5850,5850,0
|
|
20241118,185600,71474880,5850,5850,5850,5850,0
|
|
20241118,185500,71474880,5850,5850,5850,5850,0
|
|
20241118,185400,71474880,5850,5850,5850,5850,0
|
|
20241118,185300,71474880,5850,5850,5850,5850,0
|
|
20241118,185200,71474880,5850,5850,5850,5850,0
|
|
20241118,185100,71474880,5850,5850,5850,5850,0
|
|
20241118,185000,71474880,5850,5850,5850,5850,0
|
|
20241118,184900,71474880,5850,5850,5850,5850,0
|
|
20241118,184800,71474880,5850,5850,5850,5850,0
|
|
20241118,184700,71474880,5850,5850,5850,5850,0
|
|
20241118,184600,71474880,5850,5850,5850,5850,0
|
|
20241118,184500,71474880,5850,5850,5850,5850,0
|
|
20241118,184400,71474880,5850,5850,5850,5850,0
|
|
20241118,184300,71474880,5850,5850,5850,5850,0
|
|
20241118,184200,71474880,5850,5850,5850,5850,0
|
|
20241118,184100,71474880,5850,5850,5850,5850,0
|
|
20241118,184000,71474880,5850,5850,5850,5850,299
|
|
20241118,183900,71474880,5850,5850,5850,5850,0
|
|
20241118,183800,71474880,5850,5850,5850,5850,0
|
|
20241118,183700,71474880,5850,5850,5850,5850,0
|
|
20241118,183600,71474880,5850,5850,5850,5850,0
|
|
20241118,183500,71474880,5850,5850,5850,5850,0
|
|
20241118,183400,71474880,5850,5850,5850,5850,0
|
|
20241118,183300,71474880,5850,5850,5850,5850,0
|
|
20241118,183200,71474880,5850,5850,5850,5850,0
|
|
20241118,183100,71474880,5850,5850,5850,5850,0
|
|
20241118,183000,71474880,5850,5850,5850,5850,0
|
|
20241118,182900,71474880,5850,5850,5850,5850,0
|
|
20241118,182800,71474880,5850,5850,5850,5850,0
|
|
20241118,182700,71474880,5850,5850,5850,5850,0
|
|
20241118,182600,71474880,5850,5850,5850,5850,0
|
|
20241118,182500,71474880,5850,5850,5850,5850,0
|
|
20241118,182400,71474880,5850,5850,5850,5850,0
|
|
20241118,182300,71474880,5850,5850,5850,5850,0
|
|
20241118,182200,71474880,5850,5850,5850,5850,0
|
|
20241118,182100,71474880,5850,5850,5850,5850,0
|
|
20241118,182000,71474880,5850,5850,5850,5850,0
|
|
20241118,181900,71474880,5850,5850,5850,5850,0
|
|
20241118,181800,71474880,5850,5850,5850,5850,0
|
|
20241118,181700,71474880,5850,5850,5850,5850,0
|
|
20241118,181600,71474880,5850,5850,5850,5850,0
|
|
20241118,181500,71474880,5850,5850,5850,5850,0
|
|
20241118,181400,71474880,5850,5850,5850,5850,0
|
|
20241118,181300,71474880,5850,5850,5850,5850,0
|
|
20241118,181200,71474880,5850,5850,5850,5850,0
|
|
20241118,181100,71474880,5850,5850,5850,5850,0
|
|
20241118,181000,71474880,5850,5850,5850,5850,299
|
|
20241118,180900,71474880,5850,5850,5850,5850,0
|
|
20241118,180800,71474880,5850,5850,5850,5850,0
|
|
20241118,180700,71474880,5850,5850,5850,5850,0
|
|
20241118,180600,71474880,5850,5850,5850,5850,0
|
|
20241118,180500,71474880,5850,5850,5850,5850,0
|
|
20241118,180400,71474880,5850,5850,5850,5850,0
|
|
20241118,180300,71474880,5850,5850,5850,5850,0
|
|
20241118,180200,71474880,5850,5850,5850,5850,0
|
|
20241118,180100,71474880,5850,5850,5850,5850,0
|
|
20241118,180000,71474880,5850,5850,5850,5850,0
|
|
20241118,175900,71474880,5850,5850,5850,5850,0
|
|
20241118,175800,71474880,5850,5850,5850,5850,0
|
|
20241118,175700,71474880,5850,5850,5850,5850,0
|
|
20241118,175600,71474880,5850,5850,5850,5850,0
|
|
20241118,175500,71474880,5850,5850,5850,5850,0
|
|
20241118,175400,71474880,5850,5850,5850,5850,0
|
|
20241118,175300,71474880,5850,5850,5850,5850,0
|
|
20241118,175200,71474880,5850,5850,5850,5850,0
|
|
20241118,175100,71474880,5850,5850,5850,5850,0
|
|
20241118,175000,71474880,5850,5850,5850,5850,0
|
|
20241118,174900,71474880,5850,5850,5850,5850,0
|
|
20241118,174800,71474880,5850,5850,5850,5850,0
|
|
20241118,174700,71474880,5850,5850,5850,5850,0
|
|
20241118,174600,71474880,5850,5850,5850,5850,0
|
|
20241118,174500,71474880,5850,5850,5850,5850,0
|
|
20241118,174400,71474880,5850,5850,5850,5850,0
|
|
20241118,174300,71474880,5850,5850,5850,5850,0
|
|
20241118,174200,71474880,5850,5850,5850,5850,0
|
|
20241118,174100,71474880,5850,5850,5850,5850,0
|
|
20241118,174000,71474880,5850,5850,5850,5850,299
|
|
20241118,173900,71474880,5850,5850,5850,5850,0
|
|
20241118,173800,71474880,5850,5850,5850,5850,0
|
|
20241118,173700,71474880,5850,5850,5850,5850,0
|
|
20241118,173600,71474880,5850,5850,5850,5850,0
|
|
20241118,173500,71474880,5850,5850,5850,5850,0
|
|
20241118,173400,71474880,5850,5850,5850,5850,0
|
|
20241118,173300,71474880,5850,5850,5850,5850,0
|
|
20241118,173200,71474880,5850,5850,5850,5850,0
|
|
20241118,173100,71474880,5850,5850,5850,5850,0
|
|
20241118,173000,71474880,5850,5850,5850,5850,0
|
|
20241118,172900,71474880,5850,5850,5850,5850,0
|
|
20241118,172800,71474880,5850,5850,5850,5850,0
|
|
20241118,172700,71474880,5850,5850,5850,5850,0
|
|
20241118,172600,71474880,5850,5850,5850,5850,0
|
|
20241118,172500,71474880,5850,5850,5850,5850,0
|
|
20241118,172400,71474880,5850,5850,5850,5850,0
|
|
20241118,172300,71474880,5850,5850,5850,5850,0
|
|
20241118,172200,71474880,5850,5850,5850,5850,0
|
|
20241118,172100,71474880,5850,5850,5850,5850,0
|
|
20241118,172000,71474880,5850,5850,5850,5850,0
|
|
20241118,171900,71474880,5850,5850,5850,5850,0
|
|
20241118,171800,71474880,5850,5850,5850,5850,0
|
|
20241118,171700,71474880,5850,5850,5850,5850,0
|
|
20241118,171600,71474880,5850,5850,5850,5850,0
|
|
20241118,171500,71474880,5850,5850,5850,5850,0
|
|
20241118,171400,71474880,5850,5850,5850,5850,0
|
|
20241118,171300,71474880,5850,5850,5850,5850,0
|
|
20241118,171200,71474880,5850,5850,5850,5850,0
|
|
20241118,171100,71474880,5850,5850,5850,5850,0
|
|
20241118,171000,71474880,5850,5850,5850,5850,299
|
|
20241118,170900,71474880,5850,5850,5850,5850,0
|
|
20241118,170800,71474880,5850,5850,5850,5850,0
|
|
20241118,170700,71474880,5850,5850,5850,5850,0
|
|
20241118,170600,71474880,5850,5850,5850,5850,0
|
|
20241118,170500,71474880,5850,5850,5850,5850,0
|
|
20241118,170400,71474880,5850,5850,5850,5850,0
|
|
20241118,170300,71474880,5850,5850,5850,5850,0
|
|
20241118,170200,71474880,5850,5850,5850,5850,0
|
|
20241118,170100,71474880,5850,5850,5850,5850,0
|
|
20241118,170000,71474880,5850,5850,5850,5850,0
|
|
20241118,165900,71474880,5850,5850,5850,5850,0
|
|
20241118,165800,71474880,5850,5850,5850,5850,0
|
|
20241118,165700,71474880,5850,5850,5850,5850,0
|
|
20241118,165600,71474880,5850,5850,5850,5850,0
|
|
20241118,165500,71474880,5850,5850,5850,5850,0
|
|
20241118,165400,71474880,5850,5850,5850,5850,0
|
|
20241118,165300,71474880,5850,5850,5850,5850,0
|
|
20241118,165200,71474880,5850,5850,5850,5850,0
|
|
20241118,165100,71474880,5850,5850,5850,5850,0
|
|
20241118,165000,71474880,5850,5850,5850,5850,0
|
|
20241118,164900,71474880,5850,5850,5850,5850,0
|
|
20241118,164800,71474880,5850,5850,5850,5850,0
|
|
20241118,164700,71474880,5850,5850,5850,5850,0
|
|
20241118,164600,71474880,5850,5850,5850,5850,0
|
|
20241118,164500,71474880,5850,5850,5850,5850,0
|
|
20241118,164400,71474880,5850,5850,5850,5850,0
|
|
20241118,164300,71474880,5850,5850,5850,5850,0
|
|
20241118,164200,71474880,5850,5850,5850,5850,0
|
|
20241118,164100,71474880,5850,5850,5850,5850,0
|
|
20241118,164000,71474880,5850,5850,5850,5850,299
|
|
20241118,163900,71474880,5850,5850,5850,5850,0
|
|
20241118,163800,71474880,5850,5850,5850,5850,0
|
|
20241118,163700,71474880,5850,5850,5850,5850,0
|
|
20241118,163600,71474880,5850,5850,5850,5850,0
|
|
20241118,163500,71474880,5850,5850,5850,5850,0
|
|
20241118,163400,71474880,5850,5850,5850,5850,0
|
|
20241118,163300,71474880,5850,5850,5850,5850,0
|
|
20241118,163200,71474880,5850,5850,5850,5850,0
|
|
20241118,163100,71474880,5850,5850,5850,5850,0
|
|
20241118,163000,71474880,5850,5850,5850,5850,0
|
|
20241118,162900,71474880,5850,5850,5850,5850,0
|
|
20241118,162800,71474880,5850,5850,5850,5850,0
|
|
20241118,162700,71474880,5850,5850,5850,5850,0
|
|
20241118,162600,71474880,5850,5850,5850,5850,0
|
|
20241118,162500,71474880,5850,5850,5850,5850,0
|
|
20241118,162400,71474880,5850,5850,5850,5850,0
|
|
20241118,162300,71474880,5850,5850,5850,5850,0
|
|
20241118,162200,71474880,5850,5850,5850,5850,0
|
|
20241118,162100,71474880,5850,5850,5850,5850,0
|
|
20241118,162000,71474880,5850,5850,5850,5850,0
|
|
20241118,161900,71474880,5850,5850,5850,5850,0
|
|
20241118,161800,71474880,5850,5850,5850,5850,0
|
|
20241118,161700,71474880,5850,5850,5850,5850,0
|
|
20241118,161600,71474880,5850,5850,5850,5850,0
|
|
20241118,161500,71474880,5850,5850,5850,5850,0
|
|
20241118,161400,71474880,5850,5850,5850,5850,0
|
|
20241118,161300,71474880,5850,5850,5850,5850,0
|
|
20241118,161200,71474880,5850,5850,5850,5850,0
|
|
20241118,161100,71474880,5850,5850,5850,5850,0
|
|
20241118,161000,71474880,5850,5850,5850,5850,299
|
|
20241118,160900,71474880,5850,5850,5850,5850,0
|
|
20241118,160800,71474880,5850,5850,5850,5850,0
|
|
20241118,160700,71474880,5850,5850,5850,5850,0
|
|
20241118,160600,71474880,5850,5850,5850,5850,0
|
|
20241118,160500,71474880,5850,5850,5850,5850,0
|
|
20241118,160400,71474880,5850,5850,5850,5850,0
|
|
20241118,160300,71474880,5850,5850,5850,5850,0
|
|
20241118,160200,71474880,5850,5850,5850,5850,0
|
|
20241118,160100,71474880,5850,5850,5850,5850,0
|
|
20241118,160000,71474880,5850,5850,5850,5850,0
|
|
20241118,155900,71474880,5850,5850,5850,5850,0
|
|
20241118,155800,71474880,5850,5850,5850,5850,0
|
|
20241118,155700,71474880,5850,5850,5850,5850,0
|
|
20241118,155600,71474880,5850,5850,5850,5850,0
|
|
20241118,155500,71474880,5850,5850,5850,5850,0
|
|
20241118,155400,71474880,5850,5850,5850,5850,0
|
|
20241118,155300,71474880,5850,5850,5850,5850,0
|
|
20241118,155200,71474880,5850,5850,5850,5850,0
|
|
20241118,155100,71474880,5850,5850,5850,5850,0
|
|
20241118,155000,71474880,5850,5850,5850,5850,0
|
|
20241118,154900,71474880,5850,5850,5850,5850,0
|
|
20241118,154800,71474880,5850,5850,5850,5850,0
|
|
20241118,154700,71474880,5850,5850,5850,5850,0
|
|
20241118,154600,71474880,5850,5850,5850,5850,0
|
|
20241118,154500,71474880,5850,5850,5850,5850,0
|
|
20241118,154400,71474880,5850,5850,5850,5850,0
|
|
20241118,154300,71474880,5850,5850,5850,5850,0
|
|
20241118,154200,71474880,5850,5850,5850,5850,0
|
|
20241118,154100,71474880,5850,5850,5850,5850,0
|
|
20241118,154000,71474880,5850,5850,5850,5850,299
|
|
20241118,153900,71474880,5850,5850,5850,5850,0
|
|
20241118,153800,71474880,5850,5850,5850,5850,0
|
|
20241118,153700,71474880,5850,5850,5850,5850,0
|
|
20241118,153600,71474880,5850,5850,5850,5850,0
|
|
20241118,153500,71474880,5850,5850,5850,5850,0
|
|
20241118,153400,71474880,5850,5850,5850,5850,0
|
|
20241118,153300,71474880,5850,5850,5850,5850,0
|
|
20241118,153200,71474880,5850,5850,5850,5850,0
|
|
20241118,153100,71474880,5850,5850,5850,5850,0
|
|
20241118,153000,71474880,5850,5850,5850,5850,299
|
|
20241118,152900,69725730,5850,5850,5850,5850,0
|
|
20241118,152800,69725730,5850,5850,5850,5850,0
|
|
20241118,152700,69725730,5850,5850,5850,5850,0
|
|
20241118,152600,69725730,5850,5850,5850,5850,0
|
|
20241118,152500,69725730,5850,5850,5850,5850,0
|
|
20241118,152400,69725730,5850,5850,5850,5850,0
|
|
20241118,152300,69725730,5850,5850,5850,5850,0
|
|
20241118,152200,69725730,5850,5850,5850,5850,0
|
|
20241118,152100,69725730,5850,5850,5850,5850,0
|
|
20241118,152000,69725730,5850,5850,5850,5850,0
|
|
20241118,151900,69725730,5850,5770,5850,5770,115
|
|
20241118,151800,69062100,5850,5820,5850,5760,1282
|
|
20241118,151700,61648680,5880,5880,5880,5880,0
|
|
20241118,151600,61648680,5880,5880,5880,5880,0
|
|
20241118,151500,61648680,5880,5880,5880,5880,0
|
|
20241118,151400,61648680,5880,5880,5880,5880,0
|
|
20241118,151300,61648680,5880,5880,5880,5880,0
|
|
20241118,151200,61648680,5880,5880,5880,5880,0
|
|
20241118,151100,61648680,5880,5880,5880,5880,0
|
|
20241118,151000,61648680,5880,5880,5880,5880,0
|
|
20241118,150900,61648680,5880,5880,5880,5880,0
|
|
20241118,150800,61648680,5880,5880,5880,5880,0
|
|
20241118,150700,61648680,5880,5880,5880,5880,0
|
|
20241118,150600,61648680,5880,5880,5880,5880,0
|
|
20241118,150500,61648680,5880,5880,5880,5880,0
|
|
20241118,150400,61648680,5880,5880,5880,5880,0
|
|
20241118,150300,61648680,5880,5880,5880,5880,0
|
|
20241118,150200,61648680,5880,5880,5880,5880,0
|
|
20241118,150100,61648680,5880,5880,5880,5880,0
|
|
20241118,150000,61648680,5880,5880,5880,5880,0
|
|
20241118,145900,61648680,5880,5880,5880,5880,1
|
|
20241118,145800,61642800,5830,5830,5830,5830,0
|
|
20241118,145700,61642800,5830,5830,5830,5830,0
|
|
20241118,145600,61642800,5830,5830,5830,5830,0
|
|
20241118,145500,61642800,5830,5830,5830,5830,22
|
|
20241118,145400,61514540,5840,5840,5840,5840,6
|
|
20241118,145300,61479500,5800,5800,5800,5800,0
|
|
20241118,145200,61479500,5800,5850,5850,5800,1742
|
|
20241118,145100,51352880,5880,5880,5880,5880,0
|
|
20241118,145000,51352880,5880,5880,5880,5880,0
|
|
20241118,144900,51352880,5880,5880,5880,5880,0
|
|
20241118,144800,51352880,5880,5880,5880,5880,0
|
|
20241118,144700,51352880,5880,5880,5880,5880,0
|
|
20241118,144600,51352880,5880,5880,5880,5880,0
|
|
20241118,144500,51352880,5880,5880,5880,5880,40
|
|
20241118,144400,51117680,5880,5880,5880,5880,0
|
|
20241118,144300,51117680,5880,5880,5880,5880,0
|
|
20241118,144200,51117680,5880,5880,5880,5880,0
|
|
20241118,144100,51117680,5880,5880,5880,5880,0
|
|
20241118,144000,51117680,5880,5880,5880,5880,0
|
|
20241118,143900,51117680,5880,5880,5880,5880,0
|
|
20241118,143800,51117680,5880,5880,5880,5880,0
|
|
20241118,143700,51117680,5880,5880,5880,5880,0
|
|
20241118,143600,51117680,5880,5880,5880,5880,88
|
|
20241118,143500,50600240,5880,5860,5880,5860,300
|
|
20241118,143400,48836770,5830,5830,5830,5830,0
|
|
20241118,143300,48836770,5830,5840,5860,5830,57
|
|
20241118,143200,48503860,5870,5870,5870,5870,0
|
|
20241118,143100,48503860,5870,5870,5870,5870,0
|
|
20241118,143000,48503860,5870,5870,5870,5870,0
|
|
20241118,142900,48503860,5870,5870,5870,5870,0
|
|
20241118,142800,48503860,5870,5870,5870,5870,0
|
|
20241118,142700,48503860,5870,5870,5870,5870,0
|
|
20241118,142600,48503860,5870,5870,5870,5870,1
|
|
20241118,142500,48497990,5840,5840,5840,5840,500
|
|
20241118,142400,45577990,5840,5840,5840,5840,500
|
|
20241118,142300,42657990,5880,5880,5880,5880,0
|
|
20241118,142200,42657990,5880,5890,5890,5880,566
|
|
20241118,142100,39329200,5890,5890,5890,5890,7
|
|
20241118,142000,39287970,5880,5880,5880,5880,0
|
|
20241118,141900,39287970,5880,5880,5880,5880,5
|
|
20241118,141800,39258570,5880,5880,5880,5880,0
|
|
20241118,141700,39258570,5880,5880,5880,5880,0
|
|
20241118,141600,39258570,5880,5880,5880,5880,0
|
|
20241118,141500,39258570,5880,5880,5880,5880,0
|
|
20241118,141400,39258570,5880,5860,5880,5860,420
|
|
20241118,141300,36793210,5870,5870,5870,5870,0
|
|
20241118,141200,36793210,5870,5870,5870,5870,0
|
|
20241118,141100,36793210,5870,5870,5870,5870,2
|
|
20241118,141000,36781470,5880,5880,5880,5880,0
|
|
20241118,140900,36781470,5880,5880,5880,5880,0
|
|
20241118,140800,36781470,5880,5880,5880,5880,0
|
|
20241118,140700,36781470,5880,5880,5880,5880,0
|
|
20241118,140600,36781470,5880,5840,5880,5820,51
|
|
20241118,140500,36484250,5880,5880,5880,5880,0
|
|
20241118,140400,36484250,5880,5880,5880,5880,0
|
|
20241118,140300,36484250,5880,5880,5880,5880,0
|
|
20241118,140200,36484250,5880,5840,5880,5840,6
|
|
20241118,140100,36449070,5840,5840,5840,5840,22
|
|
20241118,140000,36320590,5860,5860,5860,5860,30
|
|
20241118,135900,36144790,5860,5860,5860,5860,15
|
|
20241118,135800,36056890,5860,5860,5860,5860,0
|
|
20241118,135700,36056890,5860,5860,5860,5860,0
|
|
20241118,135600,36056890,5860,5860,5860,5860,0
|
|
20241118,135500,36056890,5860,5860,5860,5860,0
|
|
20241118,135400,36056890,5860,5860,5860,5860,0
|
|
20241118,135300,36056890,5860,5860,5860,5860,0
|
|
20241118,135200,36056890,5860,5860,5860,5860,0
|
|
20241118,135100,36056890,5860,5860,5860,5860,0
|
|
20241118,135000,36056890,5860,5860,5860,5860,1
|
|
20241118,134900,36051030,5860,5860,5860,5860,0
|
|
20241118,134800,36051030,5860,5860,5860,5860,0
|
|
20241118,134700,36051030,5860,5860,5860,5860,0
|
|
20241118,134600,36051030,5860,5860,5860,5860,0
|
|
20241118,134500,36051030,5860,5860,5860,5860,0
|
|
20241118,134400,36051030,5860,5860,5860,5860,0
|
|
20241118,134300,36051030,5860,5860,5860,5860,0
|
|
20241118,134200,36051030,5860,5860,5860,5860,5
|
|
20241118,134100,36021730,5850,5850,5850,5850,0
|
|
20241118,134000,36021730,5850,5850,5850,5850,0
|
|
20241118,133900,36021730,5850,5850,5850,5850,0
|
|
20241118,133800,36021730,5850,5850,5850,5850,0
|
|
20241118,133700,36021730,5850,5850,5850,5850,0
|
|
20241118,133600,36021730,5850,5850,5850,5850,1
|
|
20241118,133500,36015880,5860,5860,5860,5860,1
|
|
20241118,133400,36010020,5850,5850,5850,5850,0
|
|
20241118,133300,36010020,5850,5850,5850,5850,0
|
|
20241118,133200,36010020,5850,5850,5850,5850,1
|
|
20241118,133100,36004170,5860,5870,5870,5860,278
|
|
20241118,133000,34373460,5880,5880,5880,5880,1
|
|
20241118,132900,34367580,5870,5870,5870,5870,50
|
|
20241118,132800,34074080,5880,5880,5880,5880,0
|
|
20241118,132700,34074080,5880,5880,5880,5880,0
|
|
20241118,132600,34074080,5880,5880,5880,5880,4
|
|
20241118,132500,34050560,5870,5870,5870,5870,1
|
|
20241118,132400,34044690,5870,5870,5870,5870,0
|
|
20241118,132300,34044690,5870,5870,5870,5870,5
|
|
20241118,132200,34015340,5870,5870,5870,5870,0
|
|
20241118,132100,34015340,5870,5870,5870,5870,0
|
|
20241118,132000,34015340,5870,5870,5870,5870,0
|
|
20241118,131900,34015340,5870,5870,5870,5870,0
|
|
20241118,131800,34015340,5870,5870,5870,5870,0
|
|
20241118,131700,34015340,5870,5870,5870,5870,0
|
|
20241118,131600,34015340,5870,5870,5870,5870,0
|
|
20241118,131500,34015340,5870,5870,5870,5870,0
|
|
20241118,131400,34015340,5870,5870,5870,5870,0
|
|
20241118,131300,34015340,5870,5870,5870,5870,0
|
|
20241118,131200,34015340,5870,5870,5870,5870,0
|
|
20241118,131100,34015340,5870,5860,5870,5860,87
|
|
20241118,131000,33505510,5860,5860,5860,5860,0
|
|
20241118,130900,33505510,5860,5860,5860,5860,0
|
|
20241118,130800,33505510,5860,5860,5860,5860,15
|
|
20241118,130700,33417610,5860,5860,5860,5860,0
|
|
20241118,130600,33417610,5860,5860,5860,5860,0
|
|
20241118,130500,33417610,5860,5860,5860,5860,0
|
|
20241118,130400,33417610,5860,5860,5860,5860,0
|
|
20241118,130300,33417610,5860,5860,5860,5860,0
|
|
20241118,130200,33417610,5860,5860,5860,5860,1
|
|
20241118,130100,33411750,5830,5830,5830,5830,0
|
|
20241118,130000,33411750,5830,5830,5830,5830,2
|
|
20241118,125900,33400090,5830,5830,5830,5830,0
|
|
20241118,125800,33400090,5830,5830,5830,5830,0
|
|
20241118,125700,33400090,5830,5830,5830,5830,0
|
|
20241118,125600,33400090,5830,5830,5830,5830,0
|
|
20241118,125500,33400090,5830,5830,5830,5830,0
|
|
20241118,125400,33400090,5830,5830,5830,5830,0
|
|
20241118,125300,33400090,5830,5830,5830,5830,0
|
|
20241118,125200,33400090,5830,5870,5870,5830,488
|
|
20241118,125100,30553310,5870,5870,5870,5870,0
|
|
20241118,125000,30553310,5870,5870,5870,5870,0
|
|
20241118,124900,30553310,5870,5870,5870,5870,0
|
|
20241118,124800,30553310,5870,5870,5870,5870,0
|
|
20241118,124700,30553310,5870,5870,5870,5870,3
|
|
20241118,124600,30535700,5870,5870,5870,5870,0
|
|
20241118,124500,30535700,5870,5870,5870,5870,3
|
|
20241118,124400,30518090,5850,5850,5850,5850,0
|
|
20241118,124300,30518090,5850,5850,5850,5850,0
|
|
20241118,124200,30518090,5850,5850,5850,5850,0
|
|
20241118,124100,30518090,5850,5850,5850,5850,1
|
|
20241118,124000,30512240,5870,5870,5870,5870,0
|
|
20241118,123900,30512240,5870,5870,5870,5870,0
|
|
20241118,123800,30512240,5870,5870,5870,5870,1
|
|
20241118,123700,30506370,5860,5860,5860,5860,0
|
|
20241118,123600,30506370,5860,5860,5860,5860,0
|
|
20241118,123500,30506370,5860,5860,5860,5860,0
|
|
20241118,123400,30506370,5860,5860,5860,5860,0
|
|
20241118,123300,30506370,5860,5860,5860,5860,0
|
|
20241118,123200,30506370,5860,5860,5860,5860,11
|
|
20241118,123100,30441910,5870,5870,5870,5870,0
|
|
20241118,123000,30441910,5870,5870,5870,5870,0
|
|
20241118,122900,30441910,5870,5870,5870,5870,0
|
|
20241118,122800,30441910,5870,5870,5870,5870,0
|
|
20241118,122700,30441910,5870,5870,5870,5870,0
|
|
20241118,122600,30441910,5870,5870,5870,5870,0
|
|
20241118,122500,30441910,5870,5870,5870,5870,0
|
|
20241118,122400,30441910,5870,5870,5870,5870,0
|
|
20241118,122300,30441910,5870,5870,5870,5870,64
|
|
20241118,122200,30066230,5880,5880,5880,5880,0
|
|
20241118,122100,30066230,5880,5880,5880,5880,0
|
|
20241118,122000,30066230,5880,5880,5880,5880,0
|
|
20241118,121900,30066230,5880,5880,5880,5880,0
|
|
20241118,121800,30066230,5880,5880,5880,5880,0
|
|
20241118,121700,30066230,5880,5880,5880,5880,0
|
|
20241118,121600,30066230,5880,5880,5880,5880,0
|
|
20241118,121500,30066230,5880,5880,5880,5880,0
|
|
20241118,121400,30066230,5880,5880,5880,5880,0
|
|
20241118,121300,30066230,5880,5880,5880,5880,0
|
|
20241118,121200,30066230,5880,5880,5880,5880,0
|
|
20241118,121100,30066230,5880,5880,5880,5880,0
|
|
20241118,121000,30066230,5880,5880,5880,5880,0
|
|
20241118,120900,30066230,5880,5880,5880,5880,0
|
|
20241118,120800,30066230,5880,5880,5880,5880,0
|
|
20241118,120700,30066230,5880,5880,5880,5880,0
|
|
20241118,120600,30066230,5880,5880,5880,5880,0
|
|
20241118,120500,30066230,5880,5880,5880,5880,0
|
|
20241118,120400,30066230,5880,5880,5880,5880,50
|
|
20241118,120300,29772230,5880,5880,5880,5880,0
|
|
20241118,120200,29772230,5880,5880,5880,5880,0
|
|
20241118,120100,29772230,5880,5880,5880,5880,239
|
|
20241118,120000,28366910,5880,5880,5880,5880,0
|
|
20241118,115900,28366910,5880,5880,5880,5880,0
|
|
20241118,115800,28366910,5880,5880,5880,5880,0
|
|
20241118,115700,28366910,5880,5880,5880,5880,0
|
|
20241118,115600,28366910,5880,5880,5880,5880,0
|
|
20241118,115500,28366910,5880,5880,5880,5880,1
|
|
20241118,115400,28361030,5910,5910,5910,5910,0
|
|
20241118,115300,28361030,5910,5910,5910,5910,0
|
|
20241118,115200,28361030,5910,5910,5910,5910,0
|
|
20241118,115100,28361030,5910,5910,5910,5910,3
|
|
20241118,115000,28343300,5880,5880,5880,5880,25
|
|
20241118,114900,28196300,5870,5870,5870,5870,0
|
|
20241118,114800,28196300,5870,5870,5870,5870,0
|
|
20241118,114700,28196300,5870,5870,5870,5870,0
|
|
20241118,114600,28196300,5870,5870,5870,5870,0
|
|
20241118,114500,28196300,5870,5870,5870,5870,0
|
|
20241118,114400,28196300,5870,5870,5870,5870,0
|
|
20241118,114300,28196300,5870,5870,5870,5870,0
|
|
20241118,114200,28196300,5870,5870,5870,5870,0
|
|
20241118,114100,28196300,5870,5870,5870,5870,0
|
|
20241118,114000,28196300,5870,5870,5870,5870,0
|
|
20241118,113900,28196300,5870,5870,5870,5870,0
|
|
20241118,113800,28196300,5870,5870,5870,5870,0
|
|
20241118,113700,28196300,5870,5870,5870,5870,0
|
|
20241118,113600,28196300,5870,5870,5870,5870,20
|
|
20241118,113500,28078900,5870,5870,5870,5870,0
|
|
20241118,113400,28078900,5870,5870,5870,5870,1
|
|
20241118,113300,28073030,5880,5880,5880,5880,0
|
|
20241118,113200,28073030,5880,5880,5880,5880,0
|
|
20241118,113100,28073030,5880,5880,5880,5880,0
|
|
20241118,113000,28073030,5880,5880,5880,5880,0
|
|
20241118,112900,28073030,5880,5910,5910,5880,1364
|
|
20241118,112800,20050880,5930,5930,5930,5930,0
|
|
20241118,112700,20050880,5930,5930,5930,5930,2
|
|
20241118,112600,20039020,5950,5950,5950,5950,0
|
|
20241118,112500,20039020,5950,5950,5950,5950,0
|
|
20241118,112400,20039020,5950,5950,5950,5950,0
|
|
20241118,112300,20039020,5950,5950,5950,5950,0
|
|
20241118,112200,20039020,5950,5950,5950,5950,0
|
|
20241118,112100,20039020,5950,5950,5950,5950,0
|
|
20241118,112000,20039020,5950,5950,5950,5950,0
|
|
20241118,111900,20039020,5950,5950,5950,5950,0
|
|
20241118,111800,20039020,5950,5950,5950,5950,0
|
|
20241118,111700,20039020,5950,5950,5950,5950,0
|
|
20241118,111600,20039020,5950,5950,5950,5950,1
|
|
20241118,111500,20033070,5950,5950,5950,5950,0
|
|
20241118,111400,20033070,5950,5950,5950,5950,0
|
|
20241118,111300,20033070,5950,5950,5950,5950,0
|
|
20241118,111200,20033070,5950,5950,5950,5950,2
|
|
20241118,111100,20021170,5960,5960,5960,5960,0
|
|
20241118,111000,20021170,5960,5940,5960,5940,42
|
|
20241118,110900,19771350,5930,5930,5930,5930,0
|
|
20241118,110800,19771350,5930,5930,5930,5930,201
|
|
20241118,110700,18579420,5940,5940,5940,5940,0
|
|
20241118,110600,18579420,5940,5940,5940,5940,0
|
|
20241118,110500,18579420,5940,5940,5940,5940,0
|
|
20241118,110400,18579420,5940,5940,5940,5940,0
|
|
20241118,110300,18579420,5940,5940,5940,5940,0
|
|
20241118,110200,18579420,5940,5940,5940,5940,0
|
|
20241118,110100,18579420,5940,5940,5940,5940,0
|
|
20241118,110000,18579420,5940,5940,5940,5940,0
|
|
20241118,105900,18579420,5940,5940,5940,5940,0
|
|
20241118,105800,18579420,5940,5940,5940,5940,0
|
|
20241118,105700,18579420,5940,5940,5940,5940,5
|
|
20241118,105600,18549720,5940,5940,5940,5940,0
|
|
20241118,105500,18549720,5940,5940,5940,5940,30
|
|
20241118,105400,18371520,5960,5960,5960,5960,0
|
|
20241118,105300,18371520,5960,5960,5960,5960,0
|
|
20241118,105200,18371520,5960,5960,5960,5960,0
|
|
20241118,105100,18371520,5960,5960,5960,5960,0
|
|
20241118,105000,18371520,5960,5960,5960,5960,0
|
|
20241118,104900,18371520,5960,5960,5960,5960,0
|
|
20241118,104800,18371520,5960,5960,5960,5960,0
|
|
20241118,104700,18371520,5960,5960,5960,5960,0
|
|
20241118,104600,18371520,5960,5890,5960,5890,73
|
|
20241118,104500,17940200,5890,5890,5890,5890,1
|
|
20241118,104400,17934310,5880,5880,5880,5880,0
|
|
20241118,104300,17934310,5880,5860,5880,5860,237
|
|
20241118,104200,16541150,5890,5890,5890,5890,0
|
|
20241118,104100,16541150,5890,5890,5890,5890,0
|
|
20241118,104000,16541150,5890,5890,5890,5890,0
|
|
20241118,103900,16541150,5890,5890,5890,5890,0
|
|
20241118,103800,16541150,5890,5890,5890,5890,0
|
|
20241118,103700,16541150,5890,5900,5900,5850,210
|
|
20241118,103600,15308320,5880,5900,5900,5880,247
|
|
20241118,103500,13855400,5900,5900,5900,5900,4
|
|
20241118,103400,13831800,5890,5890,5890,5890,1
|
|
20241118,103300,13825910,5910,5910,5910,5910,0
|
|
20241118,103200,13825910,5910,5910,5910,5910,0
|
|
20241118,103100,13825910,5910,5910,5910,5910,0
|
|
20241118,103000,13825910,5910,5910,5910,5910,0
|
|
20241118,102900,13825910,5910,5910,5910,5910,1
|
|
20241118,102800,13820000,5890,5890,5890,5890,0
|
|
20241118,102700,13820000,5890,5890,5890,5890,11
|
|
20241118,102600,13755210,5930,5900,5930,5900,14
|
|
20241118,102500,13672580,5950,5950,5950,5950,0
|
|
20241118,102400,13672580,5950,5950,5950,5950,0
|
|
20241118,102300,13672580,5950,5900,5950,5890,68
|
|
20241118,102200,13270420,5880,5890,5910,5880,77
|
|
20241118,102100,12816390,5890,5890,5890,5890,0
|
|
20241118,102000,12816390,5890,5890,5890,5890,0
|
|
20241118,101900,12816390,5890,5890,5890,5890,0
|
|
20241118,101800,12816390,5890,5890,5890,5890,0
|
|
20241118,101700,12816390,5890,5890,5890,5890,0
|
|
20241118,101600,12816390,5890,5890,5890,5890,3
|
|
20241118,101500,12798720,5890,5890,5890,5890,0
|
|
20241118,101400,12798720,5890,5890,5890,5890,2
|
|
20241118,101300,12786940,5880,5880,5880,5880,1
|
|
20241118,101200,12781060,5890,5890,5890,5890,0
|
|
20241118,101100,12781060,5890,5890,5890,5890,0
|
|
20241118,101000,12781060,5890,5890,5890,5890,0
|
|
20241118,100900,12781060,5890,5870,5890,5870,15
|
|
20241118,100800,12692800,5850,5830,5850,5830,3
|
|
20241118,100700,12675270,5900,5900,5900,5900,0
|
|
20241118,100600,12675270,5900,5900,5900,5900,0
|
|
20241118,100500,12675270,5900,5900,5900,5900,0
|
|
20241118,100400,12675270,5900,5900,5900,5900,0
|
|
20241118,100300,12675270,5900,5900,5900,5900,0
|
|
20241118,100200,12675270,5900,5900,5900,5900,0
|
|
20241118,100100,12675270,5900,5900,5900,5900,0
|
|
20241118,100000,12675270,5900,5900,5900,5900,0
|
|
20241118,095900,12675270,5900,5900,5900,5900,0
|
|
20241118,095800,12675270,5900,5900,5900,5900,0
|
|
20241118,095700,12675270,5900,5900,5900,5900,2
|
|
20241118,095600,12663470,5900,5900,5900,5900,2
|
|
20241118,095500,12651670,5800,5860,5860,5800,700
|
|
20241118,095400,8587260,5960,5960,5960,5960,0
|
|
20241118,095300,8587260,5960,5960,5960,5960,0
|
|
20241118,095200,8587260,5960,5960,5960,5960,0
|
|
20241118,095100,8587260,5960,5960,5960,5960,0
|
|
20241118,095000,8587260,5960,5960,5960,5960,0
|
|
20241118,094900,8587260,5960,5950,5960,5950,10
|
|
20241118,094800,8527730,5920,5920,5920,5920,0
|
|
20241118,094700,8527730,5920,5920,5920,5920,1
|
|
20241118,094600,8521810,5820,5820,5820,5820,0
|
|
20241118,094500,8521810,5820,5850,5850,5820,18
|
|
20241118,094400,8416640,5960,5960,5960,5960,0
|
|
20241118,094300,8416640,5960,5960,5960,5960,0
|
|
20241118,094200,8416640,5960,5940,5960,5940,56
|
|
20241118,094100,8083470,5950,5920,5950,5920,28
|
|
20241118,094000,7917200,5940,5940,5940,5940,0
|
|
20241118,093900,7917200,5940,5940,5940,5940,0
|
|
20241118,093800,7917200,5940,5940,5940,5940,12
|
|
20241118,093700,7845920,5940,5940,5940,5940,0
|
|
20241118,093600,7845920,5940,5940,5940,5940,0
|
|
20241118,093500,7845920,5940,5940,5940,5940,0
|
|
20241118,093400,7845920,5940,5940,5940,5940,0
|
|
20241118,093300,7845920,5940,5890,5940,5890,24
|
|
20241118,093200,7703980,5880,5880,5880,5880,318
|
|
20241118,093100,5834140,5880,5880,5880,5880,0
|
|
20241118,093000,5834140,5880,5880,5880,5880,0
|
|
20241118,092900,5834140,5880,5880,5880,5880,100
|
|
20241118,092800,5246140,5840,5860,5880,5840,104
|
|
20241118,092700,4635440,5840,5840,5840,5840,0
|
|
20241118,092600,4635440,5840,5840,5840,5840,0
|
|
20241118,092500,4635440,5840,5840,5840,5840,1
|
|
20241118,092400,4629600,5810,5810,5810,5810,0
|
|
20241118,092300,4629600,5810,5810,5810,5810,0
|
|
20241118,092200,4629600,5810,5810,5810,5810,0
|
|
20241118,092100,4629600,5810,5810,5810,5810,0
|
|
20241118,092000,4629600,5810,5810,5810,5810,0
|
|
20241118,091900,4629600,5810,5810,5810,5810,0
|
|
20241118,091800,4629600,5810,5810,5810,5810,6
|
|
20241118,091700,4594740,5880,5880,5880,5880,2
|
|
20241118,091600,4582980,5880,5880,5880,5880,0
|
|
20241118,091500,4582980,5880,5880,5880,5880,0
|
|
20241118,091400,4582980,5880,5880,5880,5880,0
|
|
20241118,091300,4582980,5880,5880,5880,5880,0
|
|
20241118,091200,4582980,5880,5880,5880,5880,0
|
|
20241118,091100,4582980,5880,5880,5880,5880,0
|
|
20241118,091000,4582980,5880,5880,5880,5880,0
|
|
20241118,090900,4582980,5880,5880,5880,5880,0
|
|
20241118,090800,4582980,5880,5880,5880,5880,13
|
|
20241118,090700,4506540,5880,5880,5880,5880,0
|
|
20241118,090600,4506540,5880,5880,5880,5880,0
|
|
20241118,090500,4506540,5880,5880,5880,5880,54
|
|
20241118,090400,4189020,5880,5880,5880,5880,6
|
|
20241118,090300,4153740,5800,5880,5880,5800,311
|
|
20241118,090200,2349060,5880,5880,5880,5880,2
|
|
20241118,090100,2337300,5880,5880,5880,5870,106
|
|
20241118,090000,1714060,5880,5870,5880,5870,292
|