644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,194100,66279260,5720,5720,5720,5720,175
|
|
20241119,194000,66279260,5720,5720,5720,5720,0
|
|
20241119,193900,66279260,5720,5720,5720,5720,0
|
|
20241119,193800,66279260,5720,5720,5720,5720,0
|
|
20241119,193700,66279260,5720,5720,5720,5720,0
|
|
20241119,193600,66279260,5720,5720,5720,5720,0
|
|
20241119,193500,66279260,5720,5720,5720,5720,0
|
|
20241119,193400,66279260,5720,5720,5720,5720,0
|
|
20241119,193300,66279260,5720,5720,5720,5720,0
|
|
20241119,193200,66279260,5720,5720,5720,5720,0
|
|
20241119,193100,66279260,5720,5720,5720,5720,0
|
|
20241119,193000,66279260,5720,5720,5720,5720,0
|
|
20241119,192900,66279260,5720,5720,5720,5720,0
|
|
20241119,192800,66279260,5720,5720,5720,5720,0
|
|
20241119,192700,66279260,5720,5720,5720,5720,0
|
|
20241119,192600,66279260,5720,5720,5720,5720,0
|
|
20241119,192500,66279260,5720,5720,5720,5720,0
|
|
20241119,192400,66279260,5720,5720,5720,5720,0
|
|
20241119,192300,66279260,5720,5720,5720,5720,0
|
|
20241119,192200,66279260,5720,5720,5720,5720,0
|
|
20241119,192100,66279260,5720,5720,5720,5720,0
|
|
20241119,192000,66279260,5720,5720,5720,5720,0
|
|
20241119,191900,66279260,5720,5720,5720,5720,0
|
|
20241119,191800,66279260,5720,5720,5720,5720,0
|
|
20241119,191700,66279260,5720,5720,5720,5720,0
|
|
20241119,191600,66279260,5720,5720,5720,5720,0
|
|
20241119,191500,66279260,5720,5720,5720,5720,0
|
|
20241119,191400,66279260,5720,5720,5720,5720,0
|
|
20241119,191300,66279260,5720,5720,5720,5720,0
|
|
20241119,191200,66279260,5720,5720,5720,5720,0
|
|
20241119,191100,66279260,5720,5720,5720,5720,175
|
|
20241119,191000,66279260,5720,5720,5720,5720,0
|
|
20241119,190900,66279260,5720,5720,5720,5720,0
|
|
20241119,190800,66279260,5720,5720,5720,5720,0
|
|
20241119,190700,66279260,5720,5720,5720,5720,0
|
|
20241119,190600,66279260,5720,5720,5720,5720,0
|
|
20241119,190500,66279260,5720,5720,5720,5720,0
|
|
20241119,190400,66279260,5720,5720,5720,5720,0
|
|
20241119,190300,66279260,5720,5720,5720,5720,0
|
|
20241119,190200,66279260,5720,5720,5720,5720,0
|
|
20241119,190100,66279260,5720,5720,5720,5720,0
|
|
20241119,190000,66279260,5720,5720,5720,5720,0
|
|
20241119,185900,66279260,5720,5720,5720,5720,0
|
|
20241119,185800,66279260,5720,5720,5720,5720,0
|
|
20241119,185700,66279260,5720,5720,5720,5720,0
|
|
20241119,185600,66279260,5720,5720,5720,5720,0
|
|
20241119,185500,66279260,5720,5720,5720,5720,0
|
|
20241119,185400,66279260,5720,5720,5720,5720,0
|
|
20241119,185300,66279260,5720,5720,5720,5720,0
|
|
20241119,185200,66279260,5720,5720,5720,5720,0
|
|
20241119,185100,66279260,5720,5720,5720,5720,0
|
|
20241119,185000,66279260,5720,5720,5720,5720,0
|
|
20241119,184900,66279260,5720,5720,5720,5720,0
|
|
20241119,184800,66279260,5720,5720,5720,5720,0
|
|
20241119,184700,66279260,5720,5720,5720,5720,0
|
|
20241119,184600,66279260,5720,5720,5720,5720,0
|
|
20241119,184500,66279260,5720,5720,5720,5720,0
|
|
20241119,184400,66279260,5720,5720,5720,5720,0
|
|
20241119,184300,66279260,5720,5720,5720,5720,0
|
|
20241119,184200,66279260,5720,5720,5720,5720,0
|
|
20241119,184100,66279260,5720,5720,5720,5720,175
|
|
20241119,184000,66279260,5720,5720,5720,5720,0
|
|
20241119,183900,66279260,5720,5720,5720,5720,0
|
|
20241119,183800,66279260,5720,5720,5720,5720,0
|
|
20241119,183700,66279260,5720,5720,5720,5720,0
|
|
20241119,183600,66279260,5720,5720,5720,5720,0
|
|
20241119,183500,66279260,5720,5720,5720,5720,0
|
|
20241119,183400,66279260,5720,5720,5720,5720,0
|
|
20241119,183300,66279260,5720,5720,5720,5720,0
|
|
20241119,183200,66279260,5720,5720,5720,5720,0
|
|
20241119,183100,66279260,5720,5720,5720,5720,0
|
|
20241119,183000,66279260,5720,5720,5720,5720,0
|
|
20241119,182900,66279260,5720,5720,5720,5720,0
|
|
20241119,182800,66279260,5720,5720,5720,5720,0
|
|
20241119,182700,66279260,5720,5720,5720,5720,0
|
|
20241119,182600,66279260,5720,5720,5720,5720,0
|
|
20241119,182500,66279260,5720,5720,5720,5720,0
|
|
20241119,182400,66279260,5720,5720,5720,5720,0
|
|
20241119,182300,66279260,5720,5720,5720,5720,0
|
|
20241119,182200,66279260,5720,5720,5720,5720,0
|
|
20241119,182100,66279260,5720,5720,5720,5720,0
|
|
20241119,182000,66279260,5720,5720,5720,5720,0
|
|
20241119,181900,66279260,5720,5720,5720,5720,0
|
|
20241119,181800,66279260,5720,5720,5720,5720,0
|
|
20241119,181700,66279260,5720,5720,5720,5720,0
|
|
20241119,181600,66279260,5720,5720,5720,5720,0
|
|
20241119,181500,66279260,5720,5720,5720,5720,0
|
|
20241119,181400,66279260,5720,5720,5720,5720,0
|
|
20241119,181300,66279260,5720,5720,5720,5720,0
|
|
20241119,181200,66279260,5720,5720,5720,5720,0
|
|
20241119,181100,66279260,5720,5720,5720,5720,175
|
|
20241119,181000,66279260,5720,5720,5720,5720,0
|
|
20241119,180900,66279260,5720,5720,5720,5720,0
|
|
20241119,180800,66279260,5720,5720,5720,5720,0
|
|
20241119,180700,66279260,5720,5720,5720,5720,0
|
|
20241119,180600,66279260,5720,5720,5720,5720,0
|
|
20241119,180500,66279260,5720,5720,5720,5720,0
|
|
20241119,180400,66279260,5720,5720,5720,5720,0
|
|
20241119,180300,66279260,5720,5720,5720,5720,0
|
|
20241119,180200,66279260,5720,5720,5720,5720,0
|
|
20241119,180100,66279260,5720,5720,5720,5720,0
|
|
20241119,180000,66279260,5720,5720,5720,5720,0
|
|
20241119,175900,66279260,5720,5720,5720,5720,0
|
|
20241119,175800,66279260,5720,5720,5720,5720,0
|
|
20241119,175700,66279260,5720,5720,5720,5720,0
|
|
20241119,175600,66279260,5720,5720,5720,5720,0
|
|
20241119,175500,66279260,5720,5720,5720,5720,0
|
|
20241119,175400,66279260,5720,5720,5720,5720,0
|
|
20241119,175300,66279260,5720,5720,5720,5720,0
|
|
20241119,175200,66279260,5720,5720,5720,5720,0
|
|
20241119,175100,66279260,5720,5720,5720,5720,0
|
|
20241119,175000,66279260,5720,5720,5720,5720,0
|
|
20241119,174900,66279260,5720,5720,5720,5720,0
|
|
20241119,174800,66279260,5720,5720,5720,5720,0
|
|
20241119,174700,66279260,5720,5720,5720,5720,0
|
|
20241119,174600,66279260,5720,5720,5720,5720,0
|
|
20241119,174500,66279260,5720,5720,5720,5720,0
|
|
20241119,174400,66279260,5720,5720,5720,5720,0
|
|
20241119,174300,66279260,5720,5720,5720,5720,0
|
|
20241119,174200,66279260,5720,5720,5720,5720,0
|
|
20241119,174100,66279260,5720,5720,5720,5720,175
|
|
20241119,174000,66279260,5720,5720,5720,5720,0
|
|
20241119,173900,66279260,5720,5720,5720,5720,0
|
|
20241119,173800,66279260,5720,5720,5720,5720,0
|
|
20241119,173700,66279260,5720,5720,5720,5720,0
|
|
20241119,173600,66279260,5720,5720,5720,5720,0
|
|
20241119,173500,66279260,5720,5720,5720,5720,0
|
|
20241119,173400,66279260,5720,5720,5720,5720,0
|
|
20241119,173300,66279260,5720,5720,5720,5720,0
|
|
20241119,173200,66279260,5720,5720,5720,5720,0
|
|
20241119,173100,66279260,5720,5720,5720,5720,0
|
|
20241119,173000,66279260,5720,5720,5720,5720,0
|
|
20241119,172900,66279260,5720,5720,5720,5720,0
|
|
20241119,172800,66279260,5720,5720,5720,5720,0
|
|
20241119,172700,66279260,5720,5720,5720,5720,0
|
|
20241119,172600,66279260,5720,5720,5720,5720,0
|
|
20241119,172500,66279260,5720,5720,5720,5720,0
|
|
20241119,172400,66279260,5720,5720,5720,5720,0
|
|
20241119,172300,66279260,5720,5720,5720,5720,0
|
|
20241119,172200,66279260,5720,5720,5720,5720,0
|
|
20241119,172100,66279260,5720,5720,5720,5720,0
|
|
20241119,172000,66279260,5720,5720,5720,5720,0
|
|
20241119,171900,66279260,5720,5720,5720,5720,0
|
|
20241119,171800,66279260,5720,5720,5720,5720,0
|
|
20241119,171700,66279260,5720,5720,5720,5720,0
|
|
20241119,171600,66279260,5720,5720,5720,5720,0
|
|
20241119,171500,66279260,5720,5720,5720,5720,0
|
|
20241119,171400,66279260,5720,5720,5720,5720,0
|
|
20241119,171300,66279260,5720,5720,5720,5720,0
|
|
20241119,171200,66279260,5720,5720,5720,5720,0
|
|
20241119,171100,66279260,5720,5720,5720,5720,175
|
|
20241119,171000,66279260,5720,5720,5720,5720,0
|
|
20241119,170900,66279260,5720,5720,5720,5720,0
|
|
20241119,170800,66279260,5720,5720,5720,5720,0
|
|
20241119,170700,66279260,5720,5720,5720,5720,0
|
|
20241119,170600,66279260,5720,5720,5720,5720,0
|
|
20241119,170500,66279260,5720,5720,5720,5720,0
|
|
20241119,170400,66279260,5720,5720,5720,5720,0
|
|
20241119,170300,66279260,5720,5720,5720,5720,0
|
|
20241119,170200,66279260,5720,5720,5720,5720,0
|
|
20241119,170100,66279260,5720,5720,5720,5720,0
|
|
20241119,170000,66279260,5720,5720,5720,5720,0
|
|
20241119,165900,66279260,5720,5720,5720,5720,0
|
|
20241119,165800,66279260,5720,5720,5720,5720,0
|
|
20241119,165700,66279260,5720,5720,5720,5720,0
|
|
20241119,165600,66279260,5720,5720,5720,5720,0
|
|
20241119,165500,66279260,5720,5720,5720,5720,0
|
|
20241119,165400,66279260,5720,5720,5720,5720,0
|
|
20241119,165300,66279260,5720,5720,5720,5720,0
|
|
20241119,165200,66279260,5720,5720,5720,5720,0
|
|
20241119,165100,66279260,5720,5720,5720,5720,0
|
|
20241119,165000,66279260,5720,5720,5720,5720,0
|
|
20241119,164900,66279260,5720,5720,5720,5720,0
|
|
20241119,164800,66279260,5720,5720,5720,5720,0
|
|
20241119,164700,66279260,5720,5720,5720,5720,0
|
|
20241119,164600,66279260,5720,5720,5720,5720,0
|
|
20241119,164500,66279260,5720,5720,5720,5720,0
|
|
20241119,164400,66279260,5720,5720,5720,5720,0
|
|
20241119,164300,66279260,5720,5720,5720,5720,0
|
|
20241119,164200,66279260,5720,5720,5720,5720,0
|
|
20241119,164100,66279260,5720,5720,5720,5720,175
|
|
20241119,164000,66279260,5720,5720,5720,5720,0
|
|
20241119,163900,66279260,5720,5720,5720,5720,0
|
|
20241119,163800,66279260,5720,5720,5720,5720,0
|
|
20241119,163700,66279260,5720,5720,5720,5720,0
|
|
20241119,163600,66279260,5720,5720,5720,5720,0
|
|
20241119,163500,66279260,5720,5720,5720,5720,0
|
|
20241119,163400,66279260,5720,5720,5720,5720,0
|
|
20241119,163300,66279260,5720,5720,5720,5720,0
|
|
20241119,163200,66279260,5720,5720,5720,5720,0
|
|
20241119,163100,66279260,5720,5720,5720,5720,0
|
|
20241119,163000,66279260,5720,5720,5720,5720,0
|
|
20241119,162900,66279260,5720,5720,5720,5720,0
|
|
20241119,162800,66279260,5720,5720,5720,5720,0
|
|
20241119,162700,66279260,5720,5720,5720,5720,0
|
|
20241119,162600,66279260,5720,5720,5720,5720,0
|
|
20241119,162500,66279260,5720,5720,5720,5720,0
|
|
20241119,162400,66279260,5720,5720,5720,5720,0
|
|
20241119,162300,66279260,5720,5720,5720,5720,0
|
|
20241119,162200,66279260,5720,5720,5720,5720,0
|
|
20241119,162100,66279260,5720,5720,5720,5720,0
|
|
20241119,162000,66279260,5720,5720,5720,5720,0
|
|
20241119,161900,66279260,5720,5720,5720,5720,0
|
|
20241119,161800,66279260,5720,5720,5720,5720,0
|
|
20241119,161700,66279260,5720,5720,5720,5720,0
|
|
20241119,161600,66279260,5720,5720,5720,5720,0
|
|
20241119,161500,66279260,5720,5720,5720,5720,0
|
|
20241119,161400,66279260,5720,5720,5720,5720,0
|
|
20241119,161300,66279260,5720,5720,5720,5720,0
|
|
20241119,161200,66279260,5720,5720,5720,5720,0
|
|
20241119,161100,66279260,5720,5720,5720,5720,175
|
|
20241119,161000,66279260,5720,5720,5720,5720,0
|
|
20241119,160900,66279260,5720,5720,5720,5720,0
|
|
20241119,160800,66279260,5720,5720,5720,5720,0
|
|
20241119,160700,66279260,5720,5720,5720,5720,0
|
|
20241119,160600,66279260,5720,5720,5720,5720,0
|
|
20241119,160500,66279260,5720,5720,5720,5720,0
|
|
20241119,160400,66279260,5720,5720,5720,5720,0
|
|
20241119,160300,66279260,5720,5720,5720,5720,0
|
|
20241119,160200,66279260,5720,5720,5720,5720,0
|
|
20241119,160100,66279260,5720,5720,5720,5720,0
|
|
20241119,160000,66279260,5720,5720,5720,5720,0
|
|
20241119,155900,66279260,5720,5720,5720,5720,0
|
|
20241119,155800,66279260,5720,5720,5720,5720,0
|
|
20241119,155700,66279260,5720,5720,5720,5720,0
|
|
20241119,155600,66279260,5720,5720,5720,5720,0
|
|
20241119,155500,66279260,5720,5720,5720,5720,0
|
|
20241119,155400,66279260,5720,5720,5720,5720,0
|
|
20241119,155300,66279260,5720,5720,5720,5720,0
|
|
20241119,155200,66279260,5720,5720,5720,5720,0
|
|
20241119,155100,66279260,5720,5720,5720,5720,0
|
|
20241119,155000,66279260,5720,5720,5720,5720,0
|
|
20241119,154900,66279260,5720,5720,5720,5720,0
|
|
20241119,154800,66279260,5720,5720,5720,5720,0
|
|
20241119,154700,66279260,5720,5720,5720,5720,0
|
|
20241119,154600,66279260,5720,5720,5720,5720,0
|
|
20241119,154500,66279260,5720,5720,5720,5720,0
|
|
20241119,154400,66279260,5720,5720,5720,5720,0
|
|
20241119,154300,66279260,5720,5720,5720,5720,0
|
|
20241119,154200,66279260,5720,5720,5720,5720,0
|
|
20241119,154100,66279260,5720,5720,5720,5720,175
|
|
20241119,154000,66279260,5720,5720,5720,5720,0
|
|
20241119,153900,66279260,5720,5720,5720,5720,0
|
|
20241119,153800,66279260,5720,5720,5720,5720,0
|
|
20241119,153700,66279260,5720,5720,5720,5720,0
|
|
20241119,153600,66279260,5720,5720,5720,5720,0
|
|
20241119,153500,66279260,5720,5720,5720,5720,0
|
|
20241119,153400,66279260,5720,5720,5720,5720,0
|
|
20241119,153300,66279260,5720,5720,5720,5720,0
|
|
20241119,153200,66279260,5720,5720,5720,5720,0
|
|
20241119,153100,66279260,5720,5720,5720,5720,0
|
|
20241119,153000,66279260,5720,5720,5720,5720,175
|
|
20241119,152900,65278260,5720,5720,5720,5720,0
|
|
20241119,152800,65278260,5720,5720,5720,5720,0
|
|
20241119,152700,65278260,5720,5720,5720,5720,0
|
|
20241119,152600,65278260,5720,5720,5720,5720,0
|
|
20241119,152500,65278260,5720,5720,5720,5720,0
|
|
20241119,152400,65278260,5720,5720,5720,5720,0
|
|
20241119,152300,65278260,5720,5720,5720,5720,0
|
|
20241119,152200,65278260,5720,5720,5720,5720,0
|
|
20241119,152100,65278260,5720,5720,5720,5720,0
|
|
20241119,152000,65278260,5720,5720,5720,5720,0
|
|
20241119,151900,65278260,5720,5740,5740,5720,313
|
|
20241119,151800,63485910,5750,5750,5750,5750,0
|
|
20241119,151700,63485910,5750,5740,5750,5740,3
|
|
20241119,151600,63468670,5750,5750,5750,5750,0
|
|
20241119,151500,63468670,5750,5750,5750,5750,0
|
|
20241119,151400,63468670,5750,5750,5750,5750,0
|
|
20241119,151300,63468670,5750,5750,5750,5750,0
|
|
20241119,151200,63468670,5750,5750,5750,5750,0
|
|
20241119,151100,63468670,5750,5750,5750,5750,0
|
|
20241119,151000,63468670,5750,5750,5750,5750,0
|
|
20241119,150900,63468670,5750,5750,5750,5750,0
|
|
20241119,150800,63468670,5750,5750,5750,5750,0
|
|
20241119,150700,63468670,5750,5750,5750,5750,0
|
|
20241119,150600,63468670,5750,5750,5750,5750,0
|
|
20241119,150500,63468670,5750,5750,5750,5750,0
|
|
20241119,150400,63468670,5750,5750,5750,5750,0
|
|
20241119,150300,63468670,5750,5750,5750,5750,0
|
|
20241119,150200,63468670,5750,5750,5750,5750,0
|
|
20241119,150100,63468670,5750,5750,5750,5750,0
|
|
20241119,150000,63468670,5750,5750,5750,5750,1
|
|
20241119,145900,63462920,5750,5750,5750,5750,1
|
|
20241119,145800,63457170,5750,5750,5750,5750,0
|
|
20241119,145700,63457170,5750,5750,5750,5750,0
|
|
20241119,145600,63457170,5750,5750,5750,5750,0
|
|
20241119,145500,63457170,5750,5750,5750,5750,0
|
|
20241119,145400,63457170,5750,5750,5750,5750,2
|
|
20241119,145300,63445670,5740,5740,5740,5740,0
|
|
20241119,145200,63445670,5740,5740,5740,5740,0
|
|
20241119,145100,63445670,5740,5740,5740,5740,0
|
|
20241119,145000,63445670,5740,5740,5740,5740,0
|
|
20241119,144900,63445670,5740,5740,5740,5740,0
|
|
20241119,144800,63445670,5740,5740,5740,5740,0
|
|
20241119,144700,63445670,5740,5740,5740,5740,0
|
|
20241119,144600,63445670,5740,5740,5740,5740,0
|
|
20241119,144500,63445670,5740,5740,5740,5740,2
|
|
20241119,144400,63434190,5750,5750,5750,5750,0
|
|
20241119,144300,63434190,5750,5750,5750,5750,0
|
|
20241119,144200,63434190,5750,5750,5750,5750,0
|
|
20241119,144100,63434190,5750,5750,5750,5750,0
|
|
20241119,144000,63434190,5750,5750,5750,5750,220
|
|
20241119,143900,62169190,5730,5730,5730,5730,113
|
|
20241119,143800,61521700,5720,5720,5720,5720,61
|
|
20241119,143700,61172780,5730,5730,5730,5730,5
|
|
20241119,143600,61144130,5720,5720,5720,5720,0
|
|
20241119,143500,61144130,5720,5720,5720,5720,0
|
|
20241119,143400,61144130,5720,5720,5720,5720,0
|
|
20241119,143300,61144130,5720,5720,5720,5720,0
|
|
20241119,143200,61144130,5720,5730,5730,5720,212
|
|
20241119,143100,59931040,5720,5720,5720,5720,0
|
|
20241119,143000,59931040,5720,5720,5720,5720,0
|
|
20241119,142900,59931040,5720,5720,5720,5720,0
|
|
20241119,142800,59931040,5720,5720,5720,5720,0
|
|
20241119,142700,59931040,5720,5720,5720,5720,0
|
|
20241119,142600,59931040,5720,5720,5720,5720,0
|
|
20241119,142500,59931040,5720,5720,5720,5720,0
|
|
20241119,142400,59931040,5720,5720,5720,5720,0
|
|
20241119,142300,59931040,5720,5720,5720,5720,0
|
|
20241119,142200,59931040,5720,5720,5720,5720,0
|
|
20241119,142100,59931040,5720,5720,5720,5720,0
|
|
20241119,142000,59931040,5720,5720,5720,5720,0
|
|
20241119,141900,59931040,5720,5720,5720,5720,0
|
|
20241119,141800,59931040,5720,5720,5720,5720,0
|
|
20241119,141700,59931040,5720,5720,5720,5720,20
|
|
20241119,141600,59816640,5720,5720,5720,5720,0
|
|
20241119,141500,59816640,5720,5720,5720,5720,0
|
|
20241119,141400,59816640,5720,5720,5720,5720,0
|
|
20241119,141300,59816640,5720,5720,5720,5720,0
|
|
20241119,141200,59816640,5720,5720,5720,5720,0
|
|
20241119,141100,59816640,5720,5720,5720,5720,0
|
|
20241119,141000,59816640,5720,5720,5720,5720,0
|
|
20241119,140900,59816640,5720,5730,5730,5720,400
|
|
20241119,140800,57527570,5730,5730,5730,5730,2
|
|
20241119,140700,57516110,5740,5750,5750,5740,237
|
|
20241119,140600,56155410,5760,5760,5760,5760,0
|
|
20241119,140500,56155410,5760,5760,5760,5760,0
|
|
20241119,140400,56155410,5760,5760,5760,5760,0
|
|
20241119,140300,56155410,5760,5790,5790,5760,201
|
|
20241119,140200,54997620,5800,5800,5800,5800,0
|
|
20241119,140100,54997620,5800,5800,5800,5800,0
|
|
20241119,140000,54997620,5800,5800,5800,5800,0
|
|
20241119,135900,54997620,5800,5800,5800,5800,0
|
|
20241119,135800,54997620,5800,5800,5800,5800,0
|
|
20241119,135700,54997620,5800,5800,5800,5800,0
|
|
20241119,135600,54997620,5800,5800,5800,5800,0
|
|
20241119,135500,54997620,5800,5800,5800,5800,0
|
|
20241119,135400,54997620,5800,5800,5800,5800,0
|
|
20241119,135300,54997620,5800,5800,5800,5800,0
|
|
20241119,135200,54997620,5800,5800,5800,5800,0
|
|
20241119,135100,54997620,5800,5800,5800,5800,0
|
|
20241119,135000,54997620,5800,5800,5800,5800,0
|
|
20241119,134900,54997620,5800,5800,5800,5800,0
|
|
20241119,134800,54997620,5800,5760,5800,5760,23
|
|
20241119,134700,54865020,5760,5760,5760,5760,302
|
|
20241119,134600,53125500,5750,5750,5750,5750,0
|
|
20241119,134500,53125500,5750,5750,5750,5750,0
|
|
20241119,134400,53125500,5750,5750,5750,5750,0
|
|
20241119,134300,53125500,5750,5750,5750,5750,0
|
|
20241119,134200,53125500,5750,5750,5750,5750,0
|
|
20241119,134100,53125500,5750,5750,5750,5750,0
|
|
20241119,134000,53125500,5750,5750,5750,5750,269
|
|
20241119,133900,51578750,5750,5750,5750,5750,0
|
|
20241119,133800,51578750,5750,5750,5750,5750,0
|
|
20241119,133700,51578750,5750,5750,5750,5750,10
|
|
20241119,133600,51521250,5750,5750,5750,5750,0
|
|
20241119,133500,51521250,5750,5750,5750,5750,0
|
|
20241119,133400,51521250,5750,5750,5750,5750,0
|
|
20241119,133300,51521250,5750,5750,5750,5750,0
|
|
20241119,133200,51521250,5750,5750,5750,5750,0
|
|
20241119,133100,51521250,5750,5750,5750,5750,1175
|
|
20241119,133000,44765000,5750,5750,5750,5750,0
|
|
20241119,132900,44765000,5750,5750,5750,5750,0
|
|
20241119,132800,44765000,5750,5750,5750,5750,0
|
|
20241119,132700,44765000,5750,5750,5750,5750,0
|
|
20241119,132600,44765000,5750,5750,5750,5750,0
|
|
20241119,132500,44765000,5750,5750,5750,5750,0
|
|
20241119,132400,44765000,5750,5750,5750,5750,0
|
|
20241119,132300,44765000,5750,5750,5750,5750,0
|
|
20241119,132200,44765000,5750,5750,5750,5750,0
|
|
20241119,132100,44765000,5750,5750,5750,5750,0
|
|
20241119,132000,44765000,5750,5750,5750,5750,0
|
|
20241119,131900,44765000,5750,5750,5750,5750,0
|
|
20241119,131800,44765000,5750,5750,5750,5750,0
|
|
20241119,131700,44765000,5750,5750,5750,5750,1
|
|
20241119,131600,44759250,5750,5750,5750,5750,0
|
|
20241119,131500,44759250,5750,5750,5750,5750,0
|
|
20241119,131400,44759250,5750,5750,5750,5750,0
|
|
20241119,131300,44759250,5750,5750,5750,5750,0
|
|
20241119,131200,44759250,5750,5750,5750,5750,0
|
|
20241119,131100,44759250,5750,5750,5750,5750,0
|
|
20241119,131000,44759250,5750,5750,5750,5750,600
|
|
20241119,130900,41309250,5750,5750,5750,5750,0
|
|
20241119,130800,41309250,5750,5750,5750,5750,1
|
|
20241119,130700,41303500,5730,5730,5730,5730,0
|
|
20241119,130600,41303500,5730,5730,5730,5730,0
|
|
20241119,130500,41303500,5730,5730,5730,5730,0
|
|
20241119,130400,41303500,5730,5730,5730,5730,0
|
|
20241119,130300,41303500,5730,5730,5730,5730,0
|
|
20241119,130200,41303500,5730,5730,5730,5730,0
|
|
20241119,130100,41303500,5730,5740,5740,5730,183
|
|
20241119,130000,40254900,5750,5750,5750,5750,0
|
|
20241119,125900,40254900,5750,5750,5750,5750,0
|
|
20241119,125800,40254900,5750,5750,5750,5750,0
|
|
20241119,125700,40254900,5750,5750,5750,5750,0
|
|
20241119,125600,40254900,5750,5750,5750,5750,0
|
|
20241119,125500,40254900,5750,5750,5750,5750,0
|
|
20241119,125400,40254900,5750,5750,5750,5750,0
|
|
20241119,125300,40254900,5750,5750,5750,5750,11
|
|
20241119,125200,40191650,5750,5750,5750,5750,0
|
|
20241119,125100,40191650,5750,5750,5750,5750,0
|
|
20241119,125000,40191650,5750,5750,5750,5750,0
|
|
20241119,124900,40191650,5750,5750,5750,5750,0
|
|
20241119,124800,40191650,5750,5750,5750,5750,0
|
|
20241119,124700,40191650,5750,5750,5750,5750,0
|
|
20241119,124600,40191650,5750,5750,5750,5750,1
|
|
20241119,124500,40185900,5720,5720,5720,5720,0
|
|
20241119,124400,40185900,5720,5720,5720,5720,0
|
|
20241119,124300,40185900,5720,5720,5720,5720,0
|
|
20241119,124200,40185900,5720,5720,5720,5720,0
|
|
20241119,124100,40185900,5720,5720,5720,5720,0
|
|
20241119,124000,40185900,5720,5720,5720,5720,0
|
|
20241119,123900,40185900,5720,5720,5720,5720,0
|
|
20241119,123800,40185900,5720,5720,5720,5720,0
|
|
20241119,123700,40185900,5720,5720,5720,5720,0
|
|
20241119,123600,40185900,5720,5720,5720,5720,0
|
|
20241119,123500,40185900,5720,5720,5720,5720,0
|
|
20241119,123400,40185900,5720,5720,5720,5720,0
|
|
20241119,123300,40185900,5720,5720,5720,5720,0
|
|
20241119,123200,40185900,5720,5720,5720,5720,0
|
|
20241119,123100,40185900,5720,5720,5720,5720,0
|
|
20241119,123000,40185900,5720,5720,5720,5720,0
|
|
20241119,122900,40185900,5720,5720,5720,5720,0
|
|
20241119,122800,40185900,5720,5720,5720,5720,0
|
|
20241119,122700,40185900,5720,5720,5720,5720,0
|
|
20241119,122600,40185900,5720,5720,5720,5720,0
|
|
20241119,122500,40185900,5720,5720,5720,5720,0
|
|
20241119,122400,40185900,5720,5720,5720,5720,0
|
|
20241119,122300,40185900,5720,5720,5720,5720,0
|
|
20241119,122200,40185900,5720,5720,5720,5720,3
|
|
20241119,122100,40168740,5720,5720,5720,5720,0
|
|
20241119,122000,40168740,5720,5720,5720,5720,0
|
|
20241119,121900,40168740,5720,5720,5720,5720,0
|
|
20241119,121800,40168740,5720,5720,5720,5720,0
|
|
20241119,121700,40168740,5720,5720,5720,5720,0
|
|
20241119,121600,40168740,5720,5720,5720,5720,0
|
|
20241119,121500,40168740,5720,5720,5720,5720,0
|
|
20241119,121400,40168740,5720,5720,5720,5720,0
|
|
20241119,121300,40168740,5720,5720,5720,5720,0
|
|
20241119,121200,40168740,5720,5720,5720,5720,0
|
|
20241119,121100,40168740,5720,5720,5720,5720,135
|
|
20241119,121000,39396540,5720,5720,5720,5720,0
|
|
20241119,120900,39396540,5720,5720,5720,5720,0
|
|
20241119,120800,39396540,5720,5720,5720,5720,5
|
|
20241119,120700,39367940,5720,5720,5720,5720,0
|
|
20241119,120600,39367940,5720,5720,5720,5720,0
|
|
20241119,120500,39367940,5720,5720,5720,5720,0
|
|
20241119,120400,39367940,5720,5720,5720,5720,0
|
|
20241119,120300,39367940,5720,5720,5720,5720,61
|
|
20241119,120200,39019020,5720,5720,5720,5720,0
|
|
20241119,120100,39019020,5720,5720,5720,5720,0
|
|
20241119,120000,39019020,5720,5720,5720,5720,0
|
|
20241119,115900,39019020,5720,5720,5720,5720,0
|
|
20241119,115800,39019020,5720,5720,5720,5720,0
|
|
20241119,115700,39019020,5720,5720,5720,5720,200
|
|
20241119,115600,37875020,5720,5720,5720,5720,0
|
|
20241119,115500,37875020,5720,5720,5720,5720,1
|
|
20241119,115400,37869300,5730,5730,5730,5730,10
|
|
20241119,115300,37812000,5720,5720,5720,5720,72
|
|
20241119,115200,37400160,5720,5720,5720,5720,0
|
|
20241119,115100,37400160,5720,5720,5720,5720,3
|
|
20241119,115000,37383000,5730,5730,5730,5730,5
|
|
20241119,114900,37354350,5730,5730,5730,5730,25
|
|
20241119,114800,37211100,5730,5730,5730,5730,1
|
|
20241119,114700,37205370,5720,5720,5720,5720,0
|
|
20241119,114600,37205370,5720,5720,5720,5720,0
|
|
20241119,114500,37205370,5720,5720,5720,5720,0
|
|
20241119,114400,37205370,5720,5720,5720,5720,0
|
|
20241119,114300,37205370,5720,5720,5720,5720,0
|
|
20241119,114200,37205370,5720,5720,5720,5720,0
|
|
20241119,114100,37205370,5720,5720,5720,5720,0
|
|
20241119,114000,37205370,5720,5720,5720,5720,0
|
|
20241119,113900,37205370,5720,5720,5720,5720,0
|
|
20241119,113800,37205370,5720,5720,5720,5720,0
|
|
20241119,113700,37205370,5720,5720,5720,5720,100
|
|
20241119,113600,36633370,5720,5750,5750,5720,271
|
|
20241119,113500,35079050,5760,5760,5760,5760,0
|
|
20241119,113400,35079050,5760,5760,5760,5760,0
|
|
20241119,113300,35079050,5760,5760,5760,5760,0
|
|
20241119,113200,35079050,5760,5760,5760,5760,0
|
|
20241119,113100,35079050,5760,5760,5760,5760,7
|
|
20241119,113000,35038730,5760,5760,5760,5760,11
|
|
20241119,112900,34975370,5760,5780,5780,5760,19
|
|
20241119,112800,34865850,5780,5780,5780,5780,96
|
|
20241119,112700,34310970,5780,5780,5780,5780,0
|
|
20241119,112600,34310970,5780,5780,5780,5780,0
|
|
20241119,112500,34310970,5780,5780,5780,5780,0
|
|
20241119,112400,34310970,5780,5780,5780,5780,0
|
|
20241119,112300,34310970,5780,5780,5780,5780,3
|
|
20241119,112200,34293630,5780,5780,5780,5780,5
|
|
20241119,112100,34264730,5790,5790,5790,5790,0
|
|
20241119,112000,34264730,5790,5790,5790,5790,0
|
|
20241119,111900,34264730,5790,5790,5790,5790,0
|
|
20241119,111800,34264730,5790,5790,5790,5790,0
|
|
20241119,111700,34264730,5790,5790,5790,5790,0
|
|
20241119,111600,34264730,5790,5790,5790,5790,2
|
|
20241119,111500,34253150,5800,5800,5800,5800,0
|
|
20241119,111400,34253150,5800,5800,5800,5800,0
|
|
20241119,111300,34253150,5800,5800,5800,5800,0
|
|
20241119,111200,34253150,5800,5800,5800,5800,0
|
|
20241119,111100,34253150,5800,5800,5800,5800,0
|
|
20241119,111000,34253150,5800,5800,5800,5800,0
|
|
20241119,110900,34253150,5800,5800,5800,5800,0
|
|
20241119,110800,34253150,5800,5800,5800,5800,0
|
|
20241119,110700,34253150,5800,5800,5800,5800,0
|
|
20241119,110600,34253150,5800,5800,5800,5800,0
|
|
20241119,110500,34253150,5800,5800,5800,5800,0
|
|
20241119,110400,34253150,5800,5800,5800,5800,0
|
|
20241119,110300,34253150,5800,5800,5800,5800,0
|
|
20241119,110200,34253150,5800,5800,5800,5800,0
|
|
20241119,110100,34253150,5800,5800,5800,5800,0
|
|
20241119,110000,34253150,5800,5800,5800,5800,0
|
|
20241119,105900,34253150,5800,5800,5800,5800,0
|
|
20241119,105800,34253150,5800,5800,5800,5800,0
|
|
20241119,105700,34253150,5800,5800,5800,5800,0
|
|
20241119,105600,34253150,5800,5800,5800,5800,0
|
|
20241119,105500,34253150,5800,5800,5800,5800,6
|
|
20241119,105400,34218350,5800,5800,5800,5800,0
|
|
20241119,105300,34218350,5800,5800,5800,5800,0
|
|
20241119,105200,34218350,5800,5800,5800,5800,0
|
|
20241119,105100,34218350,5800,5800,5800,5800,0
|
|
20241119,105000,34218350,5800,5800,5800,5800,0
|
|
20241119,104900,34218350,5800,5800,5800,5800,2
|
|
20241119,104800,34206750,5800,5800,5800,5800,10
|
|
20241119,104700,34148750,5800,5800,5800,5800,0
|
|
20241119,104600,34148750,5800,5800,5800,5800,0
|
|
20241119,104500,34148750,5800,5800,5800,5800,0
|
|
20241119,104400,34148750,5800,5800,5800,5800,0
|
|
20241119,104300,34148750,5800,5800,5800,5800,0
|
|
20241119,104200,34148750,5800,5800,5800,5800,0
|
|
20241119,104100,34148750,5800,5800,5800,5800,0
|
|
20241119,104000,34148750,5800,5800,5800,5800,0
|
|
20241119,103900,34148750,5800,5800,5800,5800,0
|
|
20241119,103800,34148750,5800,5800,5800,5800,0
|
|
20241119,103700,34148750,5800,5800,5800,5800,1
|
|
20241119,103600,34142950,5760,5760,5760,5760,40
|
|
20241119,103500,33912550,5760,5760,5760,5760,0
|
|
20241119,103400,33912550,5760,5760,5760,5760,0
|
|
20241119,103300,33912550,5760,5760,5760,5760,0
|
|
20241119,103200,33912550,5760,5760,5760,5760,0
|
|
20241119,103100,33912550,5760,5780,5780,5760,42
|
|
20241119,103000,33670000,5800,5800,5800,5800,0
|
|
20241119,102900,33670000,5800,5800,5800,5800,0
|
|
20241119,102800,33670000,5800,5800,5800,5800,0
|
|
20241119,102700,33670000,5800,5800,5800,5800,200
|
|
20241119,102600,32510000,5790,5790,5790,5790,5
|
|
20241119,102500,32481050,5790,5790,5790,5790,0
|
|
20241119,102400,32481050,5790,5790,5790,5790,0
|
|
20241119,102300,32481050,5790,5800,5800,5790,612
|
|
20241119,102200,28931460,5800,5800,5800,5800,0
|
|
20241119,102100,28931460,5800,5800,5800,5800,3
|
|
20241119,102000,28914060,5800,5800,5800,5800,0
|
|
20241119,101900,28914060,5800,5800,5800,5800,0
|
|
20241119,101800,28914060,5800,5800,5800,5800,0
|
|
20241119,101700,28914060,5800,5800,5800,5800,0
|
|
20241119,101600,28914060,5800,5800,5800,5800,1
|
|
20241119,101500,28908260,5800,5800,5800,5800,0
|
|
20241119,101400,28908260,5800,5800,5800,5800,0
|
|
20241119,101300,28908260,5800,5800,5800,5800,0
|
|
20241119,101200,28908260,5800,5800,5800,5800,3
|
|
20241119,101100,28890860,5800,5800,5800,5800,10
|
|
20241119,101000,28832860,5800,5800,5800,5800,424
|
|
20241119,100900,26373660,5800,5800,5800,5800,0
|
|
20241119,100800,26373660,5800,5800,5800,5800,0
|
|
20241119,100700,26373660,5800,5800,5800,5800,0
|
|
20241119,100600,26373660,5800,5800,5800,5800,10
|
|
20241119,100500,26315660,5810,5810,5810,5810,0
|
|
20241119,100400,26315660,5810,5800,5810,5800,53
|
|
20241119,100300,26007760,5800,5800,5800,5800,0
|
|
20241119,100200,26007760,5800,5800,5800,5800,0
|
|
20241119,100100,26007760,5800,5800,5800,5800,0
|
|
20241119,100000,26007760,5800,5800,5800,5800,0
|
|
20241119,095900,26007760,5800,5800,5800,5800,0
|
|
20241119,095800,26007760,5800,5800,5800,5800,0
|
|
20241119,095700,26007760,5800,5800,5800,5800,0
|
|
20241119,095600,26007760,5800,5800,5800,5800,0
|
|
20241119,095500,26007760,5800,5800,5800,5800,0
|
|
20241119,095400,26007760,5800,5800,5800,5800,4
|
|
20241119,095300,25984560,5800,5810,5810,5800,96
|
|
20241119,095200,25427660,5830,5830,5830,5830,0
|
|
20241119,095100,25427660,5830,5830,5830,5830,1
|
|
20241119,095000,25421830,5830,5830,5830,5830,0
|
|
20241119,094900,25421830,5830,5830,5830,5830,1
|
|
20241119,094800,25416000,5830,5830,5830,5830,269
|
|
20241119,094700,23847730,5850,5850,5850,5850,0
|
|
20241119,094600,23847730,5850,5850,5850,5850,0
|
|
20241119,094500,23847730,5850,5830,5850,5830,601
|
|
20241119,094400,20332770,5830,5830,5830,5830,0
|
|
20241119,094300,20332770,5830,5830,5830,5830,8
|
|
20241119,094200,20286130,5830,5830,5830,5830,1
|
|
20241119,094100,20280300,5800,5830,5830,5800,501
|
|
20241119,094000,17374470,5800,5800,5800,5800,0
|
|
20241119,093900,17374470,5800,5800,5800,5800,0
|
|
20241119,093800,17374470,5800,5800,5800,5800,0
|
|
20241119,093700,17374470,5800,5800,5800,5800,0
|
|
20241119,093600,17374470,5800,5800,5800,5800,37
|
|
20241119,093500,17159870,5800,5800,5800,5800,200
|
|
20241119,093400,15999870,5800,5830,5830,5800,305
|
|
20241119,093300,14230810,5830,5830,5830,5830,0
|
|
20241119,093200,14230810,5830,5830,5830,5830,10
|
|
20241119,093100,14172510,5830,5830,5830,5830,0
|
|
20241119,093000,14172510,5830,5830,5830,5830,0
|
|
20241119,092900,14172510,5830,5830,5830,5830,0
|
|
20241119,092800,14172510,5830,5820,5830,5820,20
|
|
20241119,092700,14056080,5820,5820,5820,5820,2
|
|
20241119,092600,14044440,5810,5810,5810,5810,0
|
|
20241119,092500,14044440,5810,5800,5810,5800,302
|
|
20241119,092400,12292820,5820,5820,5820,5820,0
|
|
20241119,092300,12292820,5820,5750,5820,5740,148
|
|
20241119,092200,11443210,5760,5780,5780,5760,58
|
|
20241119,092100,11108530,5780,5790,5790,5780,50
|
|
20241119,092000,10819050,5790,5800,5800,5790,523
|
|
20241119,091900,7790330,5850,5850,5850,5850,0
|
|
20241119,091800,7790330,5850,5850,5850,5850,0
|
|
20241119,091700,7790330,5850,5850,5850,5850,0
|
|
20241119,091600,7790330,5850,5850,5850,5850,0
|
|
20241119,091500,7790330,5850,5850,5850,5850,0
|
|
20241119,091400,7790330,5850,5850,5850,5850,0
|
|
20241119,091300,7790330,5850,5850,5850,5850,2
|
|
20241119,091200,7778630,5850,5850,5850,5850,1
|
|
20241119,091100,7772780,5850,5850,5850,5850,1
|
|
20241119,091000,7766930,5850,5850,5850,5850,1
|
|
20241119,090900,7761080,5850,5850,5850,5850,1
|
|
20241119,090800,7755230,5850,5850,5850,5850,0
|
|
20241119,090700,7755230,5850,5830,5850,5830,101
|
|
20241119,090600,7165840,5830,5830,5830,5830,3
|
|
20241119,090500,7148350,5800,5830,5830,5800,9
|
|
20241119,090400,7096120,5830,5790,5830,5790,15
|
|
20241119,090300,7009230,5810,5810,5810,5810,14
|
|
20241119,090200,6927890,5830,5830,5830,5830,1
|
|
20241119,090100,6922060,5840,5840,5840,5840,3
|
|
20241119,090000,6904540,5840,5790,5840,5790,1192
|