588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,184500,107278960,5860,5860,5860,5860,428
|
|
20241104,184400,107278960,5860,5860,5860,5860,0
|
|
20241104,184300,107278960,5860,5860,5860,5860,0
|
|
20241104,184200,107278960,5860,5860,5860,5860,0
|
|
20241104,184100,107278960,5860,5860,5860,5860,0
|
|
20241104,184000,107278960,5860,5860,5860,5860,0
|
|
20241104,183900,107278960,5860,5860,5860,5860,0
|
|
20241104,183800,107278960,5860,5860,5860,5860,0
|
|
20241104,183700,107278960,5860,5860,5860,5860,0
|
|
20241104,183600,107278960,5860,5860,5860,5860,0
|
|
20241104,183500,107278960,5860,5860,5860,5860,0
|
|
20241104,183400,107278960,5860,5860,5860,5860,0
|
|
20241104,183300,107278960,5860,5860,5860,5860,0
|
|
20241104,183200,107278960,5860,5860,5860,5860,0
|
|
20241104,183100,107278960,5860,5860,5860,5860,0
|
|
20241104,183000,107278960,5860,5860,5860,5860,0
|
|
20241104,182900,107278960,5860,5860,5860,5860,0
|
|
20241104,182800,107278960,5860,5860,5860,5860,0
|
|
20241104,182700,107278960,5860,5860,5860,5860,0
|
|
20241104,182600,107278960,5860,5860,5860,5860,0
|
|
20241104,182500,107278960,5860,5860,5860,5860,0
|
|
20241104,182400,107278960,5860,5860,5860,5860,0
|
|
20241104,182300,107278960,5860,5860,5860,5860,0
|
|
20241104,182200,107278960,5860,5860,5860,5860,0
|
|
20241104,182100,107278960,5860,5860,5860,5860,0
|
|
20241104,182000,107278960,5860,5860,5860,5860,0
|
|
20241104,181900,107278960,5860,5860,5860,5860,0
|
|
20241104,181800,107278960,5860,5860,5860,5860,0
|
|
20241104,181700,107278960,5860,5860,5860,5860,0
|
|
20241104,181600,107278960,5860,5860,5860,5860,0
|
|
20241104,181500,107278960,5860,5860,5860,5860,428
|
|
20241104,181400,107278960,5860,5860,5860,5860,0
|
|
20241104,181300,107278960,5860,5860,5860,5860,0
|
|
20241104,181200,107278960,5860,5860,5860,5860,0
|
|
20241104,181100,107278960,5860,5860,5860,5860,0
|
|
20241104,181000,107278960,5860,5860,5860,5860,0
|
|
20241104,180900,107278960,5860,5860,5860,5860,0
|
|
20241104,180800,107278960,5860,5860,5860,5860,0
|
|
20241104,180700,107278960,5860,5860,5860,5860,0
|
|
20241104,180600,107278960,5860,5860,5860,5860,0
|
|
20241104,180500,107278960,5860,5860,5860,5860,0
|
|
20241104,180400,107278960,5860,5860,5860,5860,0
|
|
20241104,180300,107278960,5860,5860,5860,5860,0
|
|
20241104,180200,107278960,5860,5860,5860,5860,0
|
|
20241104,180100,107278960,5860,5860,5860,5860,0
|
|
20241104,180000,107278960,5860,5860,5860,5860,0
|
|
20241104,175900,107278960,5860,5860,5860,5860,0
|
|
20241104,175800,107278960,5860,5860,5860,5860,0
|
|
20241104,175700,107278960,5860,5860,5860,5860,0
|
|
20241104,175600,107278960,5860,5860,5860,5860,0
|
|
20241104,175500,107278960,5860,5860,5860,5860,0
|
|
20241104,175400,107278960,5860,5860,5860,5860,0
|
|
20241104,175300,107278960,5860,5860,5860,5860,0
|
|
20241104,175200,107278960,5860,5860,5860,5860,0
|
|
20241104,175100,107278960,5860,5860,5860,5860,0
|
|
20241104,175000,107278960,5860,5860,5860,5860,0
|
|
20241104,174900,107278960,5860,5860,5860,5860,0
|
|
20241104,174800,107278960,5860,5860,5860,5860,0
|
|
20241104,174700,107278960,5860,5860,5860,5860,0
|
|
20241104,174600,107278960,5860,5860,5860,5860,0
|
|
20241104,174500,107278960,5860,5860,5860,5860,428
|
|
20241104,174400,107278960,5860,5860,5860,5860,0
|
|
20241104,174300,107278960,5860,5860,5860,5860,0
|
|
20241104,174200,107278960,5860,5860,5860,5860,0
|
|
20241104,174100,107278960,5860,5860,5860,5860,0
|
|
20241104,174000,107278960,5860,5860,5860,5860,0
|
|
20241104,173900,107278960,5860,5860,5860,5860,0
|
|
20241104,173800,107278960,5860,5860,5860,5860,0
|
|
20241104,173700,107278960,5860,5860,5860,5860,0
|
|
20241104,173600,107278960,5860,5860,5860,5860,0
|
|
20241104,173500,107278960,5860,5860,5860,5860,0
|
|
20241104,173400,107278960,5860,5860,5860,5860,0
|
|
20241104,173300,107278960,5860,5860,5860,5860,0
|
|
20241104,173200,107278960,5860,5860,5860,5860,0
|
|
20241104,173100,107278960,5860,5860,5860,5860,0
|
|
20241104,173000,107278960,5860,5860,5860,5860,0
|
|
20241104,172900,107278960,5860,5860,5860,5860,0
|
|
20241104,172800,107278960,5860,5860,5860,5860,0
|
|
20241104,172700,107278960,5860,5860,5860,5860,0
|
|
20241104,172600,107278960,5860,5860,5860,5860,0
|
|
20241104,172500,107278960,5860,5860,5860,5860,0
|
|
20241104,172400,107278960,5860,5860,5860,5860,0
|
|
20241104,172300,107278960,5860,5860,5860,5860,0
|
|
20241104,172200,107278960,5860,5860,5860,5860,0
|
|
20241104,172100,107278960,5860,5860,5860,5860,0
|
|
20241104,172000,107278960,5860,5860,5860,5860,0
|
|
20241104,171900,107278960,5860,5860,5860,5860,0
|
|
20241104,171800,107278960,5860,5860,5860,5860,0
|
|
20241104,171700,107278960,5860,5860,5860,5860,0
|
|
20241104,171600,107278960,5860,5860,5860,5860,0
|
|
20241104,171500,107278960,5860,5860,5860,5860,428
|
|
20241104,171400,107278960,5860,5860,5860,5860,0
|
|
20241104,171300,107278960,5860,5860,5860,5860,0
|
|
20241104,171200,107278960,5860,5860,5860,5860,0
|
|
20241104,171100,107278960,5860,5860,5860,5860,0
|
|
20241104,171000,107278960,5860,5860,5860,5860,0
|
|
20241104,170900,107278960,5860,5860,5860,5860,0
|
|
20241104,170800,107278960,5860,5860,5860,5860,0
|
|
20241104,170700,107278960,5860,5860,5860,5860,0
|
|
20241104,170600,107278960,5860,5860,5860,5860,0
|
|
20241104,170500,107278960,5860,5860,5860,5860,0
|
|
20241104,170400,107278960,5860,5860,5860,5860,0
|
|
20241104,170300,107278960,5860,5860,5860,5860,0
|
|
20241104,170200,107278960,5860,5860,5860,5860,0
|
|
20241104,170100,107278960,5860,5860,5860,5860,0
|
|
20241104,170000,107278960,5860,5860,5860,5860,0
|
|
20241104,165900,107278960,5860,5860,5860,5860,0
|
|
20241104,165800,107278960,5860,5860,5860,5860,0
|
|
20241104,165700,107278960,5860,5860,5860,5860,0
|
|
20241104,165600,107278960,5860,5860,5860,5860,0
|
|
20241104,165500,107278960,5860,5860,5860,5860,0
|
|
20241104,165400,107278960,5860,5860,5860,5860,0
|
|
20241104,165300,107278960,5860,5860,5860,5860,0
|
|
20241104,165200,107278960,5860,5860,5860,5860,0
|
|
20241104,165100,107278960,5860,5860,5860,5860,0
|
|
20241104,165000,107278960,5860,5860,5860,5860,0
|
|
20241104,164900,107278960,5860,5860,5860,5860,0
|
|
20241104,164800,107278960,5860,5860,5860,5860,0
|
|
20241104,164700,107278960,5860,5860,5860,5860,0
|
|
20241104,164600,107278960,5860,5860,5860,5860,0
|
|
20241104,164500,107278960,5860,5860,5860,5860,428
|
|
20241104,164400,107278960,5860,5860,5860,5860,0
|
|
20241104,164300,107278960,5860,5860,5860,5860,0
|
|
20241104,164200,107278960,5860,5860,5860,5860,0
|
|
20241104,164100,107278960,5860,5860,5860,5860,0
|
|
20241104,164000,107278960,5860,5860,5860,5860,0
|
|
20241104,163900,107278960,5860,5860,5860,5860,0
|
|
20241104,163800,107278960,5860,5860,5860,5860,0
|
|
20241104,163700,107278960,5860,5860,5860,5860,0
|
|
20241104,163600,107278960,5860,5860,5860,5860,0
|
|
20241104,163500,107278960,5860,5860,5860,5860,0
|
|
20241104,163400,107278960,5860,5860,5860,5860,0
|
|
20241104,163300,107278960,5860,5860,5860,5860,0
|
|
20241104,163200,107278960,5860,5860,5860,5860,0
|
|
20241104,163100,107278960,5860,5860,5860,5860,0
|
|
20241104,163000,107278960,5860,5860,5860,5860,0
|
|
20241104,162900,107278960,5860,5860,5860,5860,0
|
|
20241104,162800,107278960,5860,5860,5860,5860,0
|
|
20241104,162700,107278960,5860,5860,5860,5860,0
|
|
20241104,162600,107278960,5860,5860,5860,5860,0
|
|
20241104,162500,107278960,5860,5860,5860,5860,0
|
|
20241104,162400,107278960,5860,5860,5860,5860,0
|
|
20241104,162300,107278960,5860,5860,5860,5860,0
|
|
20241104,162200,107278960,5860,5860,5860,5860,0
|
|
20241104,162100,107278960,5860,5860,5860,5860,0
|
|
20241104,162000,107278960,5860,5860,5860,5860,0
|
|
20241104,161900,107278960,5860,5860,5860,5860,0
|
|
20241104,161800,107278960,5860,5860,5860,5860,0
|
|
20241104,161700,107278960,5860,5860,5860,5860,0
|
|
20241104,161600,107278960,5860,5860,5860,5860,0
|
|
20241104,161500,107278960,5860,5860,5860,5860,428
|
|
20241104,161400,107278960,5860,5860,5860,5860,0
|
|
20241104,161300,107278960,5860,5860,5860,5860,0
|
|
20241104,161200,107278960,5860,5860,5860,5860,0
|
|
20241104,161100,107278960,5860,5860,5860,5860,0
|
|
20241104,161000,107278960,5860,5860,5860,5860,0
|
|
20241104,160900,107278960,5860,5860,5860,5860,0
|
|
20241104,160800,107278960,5860,5860,5860,5860,0
|
|
20241104,160700,107278960,5860,5860,5860,5860,0
|
|
20241104,160600,107278960,5860,5860,5860,5860,0
|
|
20241104,160500,107278960,5860,5860,5860,5860,0
|
|
20241104,160400,107278960,5860,5860,5860,5860,0
|
|
20241104,160300,107278960,5860,5860,5860,5860,0
|
|
20241104,160200,107278960,5860,5860,5860,5860,0
|
|
20241104,160100,107278960,5860,5860,5860,5860,0
|
|
20241104,160000,107278960,5860,5860,5860,5860,0
|
|
20241104,155900,107278960,5860,5860,5860,5860,0
|
|
20241104,155800,107278960,5860,5860,5860,5860,0
|
|
20241104,155700,107278960,5860,5860,5860,5860,0
|
|
20241104,155600,107278960,5860,5860,5860,5860,0
|
|
20241104,155500,107278960,5860,5860,5860,5860,0
|
|
20241104,155400,107278960,5860,5860,5860,5860,0
|
|
20241104,155300,107278960,5860,5860,5860,5860,0
|
|
20241104,155200,107278960,5860,5860,5860,5860,0
|
|
20241104,155100,107278960,5860,5860,5860,5860,0
|
|
20241104,155000,107278960,5860,5860,5860,5860,0
|
|
20241104,154900,107278960,5860,5860,5860,5860,0
|
|
20241104,154800,107278960,5860,5860,5860,5860,0
|
|
20241104,154700,107278960,5860,5860,5860,5860,0
|
|
20241104,154600,107278960,5860,5860,5860,5860,0
|
|
20241104,154500,107278960,5860,5860,5860,5860,428
|
|
20241104,154400,107278960,5860,5860,5860,5860,0
|
|
20241104,154300,107278960,5860,5860,5860,5860,0
|
|
20241104,154200,107278960,5860,5860,5860,5860,0
|
|
20241104,154100,107278960,5860,5860,5860,5860,0
|
|
20241104,154000,107278960,5860,5860,5860,5860,0
|
|
20241104,153900,107278960,5860,5860,5860,5860,0
|
|
20241104,153800,107278960,5860,5860,5860,5860,0
|
|
20241104,153700,107278960,5860,5860,5860,5860,0
|
|
20241104,153600,107278960,5860,5860,5860,5860,0
|
|
20241104,153500,107278960,5860,5860,5860,5860,0
|
|
20241104,153400,107278960,5860,5860,5860,5860,0
|
|
20241104,153300,107278960,5860,5860,5860,5860,0
|
|
20241104,153200,107278960,5860,5860,5860,5860,0
|
|
20241104,153100,107278960,5860,5860,5860,5860,0
|
|
20241104,153000,107278960,5860,5860,5860,5860,428
|
|
20241104,152900,104770880,5880,5880,5880,5880,0
|
|
20241104,152800,104770880,5880,5880,5880,5880,0
|
|
20241104,152700,104770880,5880,5880,5880,5880,0
|
|
20241104,152600,104770880,5880,5880,5880,5880,0
|
|
20241104,152500,104770880,5880,5880,5880,5880,0
|
|
20241104,152400,104770880,5880,5880,5880,5880,0
|
|
20241104,152300,104770880,5880,5880,5880,5880,0
|
|
20241104,152200,104770880,5880,5880,5880,5880,0
|
|
20241104,152100,104770880,5880,5880,5880,5880,0
|
|
20241104,152000,104770880,5880,5880,5880,5880,0
|
|
20241104,151900,104770880,5880,5860,5880,5860,309
|
|
20241104,151800,102960120,5890,5890,5890,5890,0
|
|
20241104,151700,102960120,5890,5890,5890,5890,1
|
|
20241104,151600,102954230,5860,5870,5870,5860,22
|
|
20241104,151500,102825280,5870,5870,5870,5870,771
|
|
20241104,151400,98299510,5870,5870,5870,5870,52
|
|
20241104,151300,97994270,5910,5910,5910,5910,0
|
|
20241104,151200,97994270,5910,5910,5910,5910,0
|
|
20241104,151100,97994270,5910,5910,5910,5910,1
|
|
20241104,151000,97988360,5900,5880,5900,5880,352
|
|
20241104,150900,95911790,5880,5880,5880,5880,11
|
|
20241104,150800,95847110,5880,5880,5880,5880,1
|
|
20241104,150700,95841230,5890,5880,5890,5880,5
|
|
20241104,150600,95811810,5870,5870,5870,5870,9
|
|
20241104,150500,95758980,5890,5890,5890,5890,0
|
|
20241104,150400,95758980,5890,5880,5890,5880,20
|
|
20241104,150300,95641210,5890,5890,5890,5890,0
|
|
20241104,150200,95641210,5890,5890,5890,5890,0
|
|
20241104,150100,95641210,5890,5890,5890,5890,0
|
|
20241104,150000,95641210,5890,5890,5890,5890,0
|
|
20241104,145900,95641210,5890,5890,5890,5890,0
|
|
20241104,145800,95641210,5890,5890,5890,5890,0
|
|
20241104,145700,95641210,5890,5890,5890,5890,100
|
|
20241104,145600,95052210,5890,5890,5890,5890,0
|
|
20241104,145500,95052210,5890,5890,5890,5890,50
|
|
20241104,145400,94757710,5910,5910,5910,5910,0
|
|
20241104,145300,94757710,5910,5910,5910,5910,0
|
|
20241104,145200,94757710,5910,5910,5910,5910,0
|
|
20241104,145100,94757710,5910,5910,5910,5910,0
|
|
20241104,145000,94757710,5910,5910,5910,5910,0
|
|
20241104,144900,94757710,5910,5910,5910,5910,0
|
|
20241104,144800,94757710,5910,5910,5910,5910,0
|
|
20241104,144700,94757710,5910,5910,5910,5910,0
|
|
20241104,144600,94757710,5910,5910,5910,5910,0
|
|
20241104,144500,94757710,5910,5910,5910,5910,0
|
|
20241104,144400,94757710,5910,5910,5910,5910,0
|
|
20241104,144300,94757710,5910,5910,5910,5910,0
|
|
20241104,144200,94757710,5910,5910,5910,5910,0
|
|
20241104,144100,94757710,5910,5910,5910,5910,0
|
|
20241104,144000,94757710,5910,5900,5910,5900,661
|
|
20241104,143900,90857800,5900,5900,5900,5900,0
|
|
20241104,143800,90857800,5900,5900,5900,5900,0
|
|
20241104,143700,90857800,5900,5900,5900,5900,0
|
|
20241104,143600,90857800,5900,5900,5900,5900,0
|
|
20241104,143500,90857800,5900,5900,5900,5900,0
|
|
20241104,143400,90857800,5900,5900,5900,5900,0
|
|
20241104,143300,90857800,5900,5870,5900,5870,20
|
|
20241104,143200,90740050,5860,5860,5860,5860,0
|
|
20241104,143100,90740050,5860,5860,5860,5860,0
|
|
20241104,143000,90740050,5860,5860,5860,5860,0
|
|
20241104,142900,90740050,5860,5860,5860,5860,0
|
|
20241104,142800,90740050,5860,5860,5860,5860,16
|
|
20241104,142700,90646290,5870,5890,5890,5870,144
|
|
20241104,142600,89800210,5900,5880,5900,5880,400
|
|
20241104,142500,87440570,5880,5880,5880,5880,2
|
|
20241104,142400,87428810,5900,5900,5900,5900,0
|
|
20241104,142300,87428810,5900,5900,5900,5900,0
|
|
20241104,142200,87428810,5900,5900,5900,5900,0
|
|
20241104,142100,87428810,5900,5900,5900,5900,0
|
|
20241104,142000,87428810,5900,5900,5900,5900,0
|
|
20241104,141900,87428810,5900,5900,5900,5900,0
|
|
20241104,141800,87428810,5900,5900,5900,5900,0
|
|
20241104,141700,87428810,5900,5900,5900,5900,0
|
|
20241104,141600,87428810,5900,5900,5900,5900,0
|
|
20241104,141500,87428810,5900,5900,5900,5900,0
|
|
20241104,141400,87428810,5900,5900,5900,5900,0
|
|
20241104,141300,87428810,5900,5900,5900,5900,0
|
|
20241104,141200,87428810,5900,5900,5900,5900,0
|
|
20241104,141100,87428810,5900,5900,5900,5900,1
|
|
20241104,141000,87422910,5900,5900,5900,5900,0
|
|
20241104,140900,87422910,5900,5900,5900,5900,0
|
|
20241104,140800,87422910,5900,5900,5900,5900,0
|
|
20241104,140700,87422910,5900,5900,5900,5900,0
|
|
20241104,140600,87422910,5900,5900,5900,5900,0
|
|
20241104,140500,87422910,5900,5900,5900,5900,0
|
|
20241104,140400,87422910,5900,5900,5900,5900,300
|
|
20241104,140300,85652910,5900,5870,5900,5870,100
|
|
20241104,140200,85064020,5870,5870,5870,5870,0
|
|
20241104,140100,85064020,5870,5870,5870,5870,20
|
|
20241104,140000,84946620,5870,5870,5870,5870,0
|
|
20241104,135900,84946620,5870,5870,5870,5870,2
|
|
20241104,135800,84934880,5880,5880,5880,5880,0
|
|
20241104,135700,84934880,5880,5880,5880,5880,0
|
|
20241104,135600,84934880,5880,5880,5880,5880,0
|
|
20241104,135500,84934880,5880,5880,5880,5880,0
|
|
20241104,135400,84934880,5880,5880,5880,5880,0
|
|
20241104,135300,84934880,5880,5880,5880,5880,1
|
|
20241104,135200,84929000,5880,5870,5900,5870,31
|
|
20241104,135100,84746860,5870,5870,5870,5870,0
|
|
20241104,135000,84746860,5870,5870,5870,5870,0
|
|
20241104,134900,84746860,5870,5870,5870,5870,0
|
|
20241104,134800,84746860,5870,5870,5870,5870,0
|
|
20241104,134700,84746860,5870,5870,5870,5870,0
|
|
20241104,134600,84746860,5870,5870,5870,5870,0
|
|
20241104,134500,84746860,5870,5870,5870,5870,0
|
|
20241104,134400,84746860,5870,5870,5870,5870,0
|
|
20241104,134300,84746860,5870,5870,5870,5870,191
|
|
20241104,134200,83625690,5870,5870,5870,5870,0
|
|
20241104,134100,83625690,5870,5870,5870,5870,0
|
|
20241104,134000,83625690,5870,5870,5870,5870,0
|
|
20241104,133900,83625690,5870,5870,5870,5870,0
|
|
20241104,133800,83625690,5870,5860,5880,5850,942
|
|
20241104,133700,78114400,5890,5880,5890,5860,201
|
|
20241104,133600,76936490,5890,5890,5890,5890,0
|
|
20241104,133500,76936490,5890,5890,5890,5890,61
|
|
20241104,133400,76577200,5900,5900,5900,5900,0
|
|
20241104,133300,76577200,5900,5900,5900,5900,0
|
|
20241104,133200,76577200,5900,5900,5900,5900,0
|
|
20241104,133100,76577200,5900,5900,5900,5900,0
|
|
20241104,133000,76577200,5900,5900,5900,5900,0
|
|
20241104,132900,76577200,5900,5900,5900,5900,0
|
|
20241104,132800,76577200,5900,5900,5900,5900,89
|
|
20241104,132700,76052100,5890,5880,5900,5880,450
|
|
20241104,132600,73401960,5880,5870,5880,5870,355
|
|
20241104,132500,71317940,5870,5870,5870,5870,0
|
|
20241104,132400,71317940,5870,5860,5870,5860,21
|
|
20241104,132300,71194870,5860,5860,5860,5860,0
|
|
20241104,132200,71194870,5860,5860,5860,5860,0
|
|
20241104,132100,71194870,5860,5860,5860,5860,0
|
|
20241104,132000,71194870,5860,5840,5860,5840,1047
|
|
20241104,131900,65078720,5820,5820,5820,5820,367
|
|
20241104,131800,62942780,5800,5800,5800,5800,3
|
|
20241104,131700,62925380,5820,5820,5820,5820,0
|
|
20241104,131600,62925380,5820,5820,5820,5820,0
|
|
20241104,131500,62925380,5820,5820,5820,5820,0
|
|
20241104,131400,62925380,5820,5820,5820,5820,0
|
|
20241104,131300,62925380,5820,5820,5820,5820,0
|
|
20241104,131200,62925380,5820,5820,5820,5820,0
|
|
20241104,131100,62925380,5820,5810,5820,5810,7
|
|
20241104,131000,62884700,5800,5810,5810,5800,72
|
|
20241104,130900,62466880,5800,5800,5800,5800,0
|
|
20241104,130800,62466880,5800,5800,5800,5800,0
|
|
20241104,130700,62466880,5800,5800,5800,5800,0
|
|
20241104,130600,62466880,5800,5800,5800,5800,16
|
|
20241104,130500,62374080,5810,5810,5810,5810,0
|
|
20241104,130400,62374080,5810,5810,5810,5810,0
|
|
20241104,130300,62374080,5810,5810,5810,5810,0
|
|
20241104,130200,62374080,5810,5810,5810,5810,0
|
|
20241104,130100,62374080,5810,5810,5810,5810,17
|
|
20241104,130000,62275310,5800,5800,5800,5800,0
|
|
20241104,125900,62275310,5800,5800,5800,5800,0
|
|
20241104,125800,62275310,5800,5800,5800,5800,0
|
|
20241104,125700,62275310,5800,5800,5800,5800,0
|
|
20241104,125600,62275310,5800,5800,5800,5800,13
|
|
20241104,125500,62199910,5810,5810,5810,5810,0
|
|
20241104,125400,62199910,5810,5810,5810,5810,0
|
|
20241104,125300,62199910,5810,5810,5810,5810,0
|
|
20241104,125200,62199910,5810,5810,5810,5810,0
|
|
20241104,125100,62199910,5810,5810,5810,5810,0
|
|
20241104,125000,62199910,5810,5810,5810,5810,0
|
|
20241104,124900,62199910,5810,5810,5810,5810,0
|
|
20241104,124800,62199910,5810,5810,5810,5810,0
|
|
20241104,124700,62199910,5810,5810,5810,5810,0
|
|
20241104,124600,62199910,5810,5800,5810,5800,166
|
|
20241104,124500,61236950,5820,5820,5820,5820,0
|
|
20241104,124400,61236950,5820,5820,5820,5820,0
|
|
20241104,124300,61236950,5820,5820,5820,5820,0
|
|
20241104,124200,61236950,5820,5820,5820,5820,0
|
|
20241104,124100,61236950,5820,5820,5820,5820,0
|
|
20241104,124000,61236950,5820,5820,5820,5820,0
|
|
20241104,123900,61236950,5820,5820,5820,5820,0
|
|
20241104,123800,61236950,5820,5820,5820,5820,0
|
|
20241104,123700,61236950,5820,5820,5820,5820,0
|
|
20241104,123600,61236950,5820,5820,5820,5820,0
|
|
20241104,123500,61236950,5820,5820,5820,5820,0
|
|
20241104,123400,61236950,5820,5820,5820,5820,0
|
|
20241104,123300,61236950,5820,5820,5820,5820,6
|
|
20241104,123200,61202030,5800,5800,5800,5800,59
|
|
20241104,123100,60859830,5800,5800,5800,5800,0
|
|
20241104,123000,60859830,5800,5800,5800,5800,0
|
|
20241104,122900,60859830,5800,5800,5800,5800,0
|
|
20241104,122800,60859830,5800,5800,5800,5800,0
|
|
20241104,122700,60859830,5800,5800,5800,5800,0
|
|
20241104,122600,60859830,5800,5800,5800,5800,0
|
|
20241104,122500,60859830,5800,5800,5800,5800,0
|
|
20241104,122400,60859830,5800,5800,5800,5800,0
|
|
20241104,122300,60859830,5800,5800,5800,5800,0
|
|
20241104,122200,60859830,5800,5800,5800,5800,0
|
|
20241104,122100,60859830,5800,5800,5800,5800,0
|
|
20241104,122000,60859830,5800,5800,5800,5800,0
|
|
20241104,121900,60859830,5800,5810,5810,5800,293
|
|
20241104,121800,59159920,5820,5820,5820,5820,0
|
|
20241104,121700,59159920,5820,5820,5820,5820,0
|
|
20241104,121600,59159920,5820,5820,5820,5820,0
|
|
20241104,121500,59159920,5820,5820,5820,5820,0
|
|
20241104,121400,59159920,5820,5820,5820,5820,0
|
|
20241104,121300,59159920,5820,5820,5820,5820,0
|
|
20241104,121200,59159920,5820,5820,5820,5820,1
|
|
20241104,121100,59154100,5820,5820,5820,5820,0
|
|
20241104,121000,59154100,5820,5830,5830,5820,28
|
|
20241104,120900,58990920,5830,5830,5830,5830,0
|
|
20241104,120800,58990920,5830,5830,5830,5830,0
|
|
20241104,120700,58990920,5830,5830,5830,5830,0
|
|
20241104,120600,58990920,5830,5830,5830,5830,0
|
|
20241104,120500,58990920,5830,5830,5830,5830,111
|
|
20241104,120400,58343790,5830,5830,5830,5830,0
|
|
20241104,120300,58343790,5830,5830,5830,5830,0
|
|
20241104,120200,58343790,5830,5830,5830,5830,0
|
|
20241104,120100,58343790,5830,5830,5830,5830,0
|
|
20241104,120000,58343790,5830,5830,5830,5830,1
|
|
20241104,115900,58337960,5810,5810,5810,5810,0
|
|
20241104,115800,58337960,5810,5810,5810,5810,0
|
|
20241104,115700,58337960,5810,5810,5810,5810,0
|
|
20241104,115600,58337960,5810,5810,5810,5810,5
|
|
20241104,115500,58308910,5810,5810,5810,5810,0
|
|
20241104,115400,58308910,5810,5810,5810,5810,0
|
|
20241104,115300,58308910,5810,5810,5810,5810,0
|
|
20241104,115200,58308910,5810,5810,5810,5810,94
|
|
20241104,115100,57762770,5830,5830,5830,5830,0
|
|
20241104,115000,57762770,5830,5830,5830,5830,0
|
|
20241104,114900,57762770,5830,5830,5830,5830,0
|
|
20241104,114800,57762770,5830,5830,5830,5830,0
|
|
20241104,114700,57762770,5830,5830,5830,5830,0
|
|
20241104,114600,57762770,5830,5830,5830,5830,1
|
|
20241104,114500,57756940,5810,5810,5810,5810,0
|
|
20241104,114400,57756940,5810,5810,5810,5810,4
|
|
20241104,114300,57733700,5830,5830,5830,5830,0
|
|
20241104,114200,57733700,5830,5830,5830,5830,0
|
|
20241104,114100,57733700,5830,5830,5830,5830,3
|
|
20241104,114000,57716210,5830,5830,5830,5830,0
|
|
20241104,113900,57716210,5830,5830,5830,5830,0
|
|
20241104,113800,57716210,5830,5820,5830,5820,78
|
|
20241104,113700,57262240,5820,5820,5820,5820,1
|
|
20241104,113600,57256420,5810,5810,5810,5810,4
|
|
20241104,113500,57233180,5820,5820,5820,5820,0
|
|
20241104,113400,57233180,5820,5820,5820,5820,1
|
|
20241104,113300,57227360,5810,5810,5810,5810,0
|
|
20241104,113200,57227360,5810,5810,5810,5810,0
|
|
20241104,113100,57227360,5810,5810,5810,5810,140
|
|
20241104,113000,56413960,5810,5810,5810,5810,0
|
|
20241104,112900,56413960,5810,5820,5820,5810,77
|
|
20241104,112800,55966040,5830,5830,5830,5830,0
|
|
20241104,112700,55966040,5830,5830,5830,5830,0
|
|
20241104,112600,55966040,5830,5830,5830,5830,0
|
|
20241104,112500,55966040,5830,5830,5830,5830,0
|
|
20241104,112400,55966040,5830,5830,5830,5830,0
|
|
20241104,112300,55966040,5830,5830,5830,5830,0
|
|
20241104,112200,55966040,5830,5830,5830,5830,0
|
|
20241104,112100,55966040,5830,5830,5830,5830,0
|
|
20241104,112000,55966040,5830,5830,5830,5830,0
|
|
20241104,111900,55966040,5830,5830,5830,5830,0
|
|
20241104,111800,55966040,5830,5830,5830,5830,6
|
|
20241104,111700,55931060,5830,5820,5830,5820,64
|
|
20241104,111600,55558080,5810,5810,5810,5810,0
|
|
20241104,111500,55558080,5810,5810,5810,5810,0
|
|
20241104,111400,55558080,5810,5810,5810,5810,0
|
|
20241104,111300,55558080,5810,5810,5810,5810,0
|
|
20241104,111200,55558080,5810,5810,5810,5810,0
|
|
20241104,111100,55558080,5810,5810,5810,5810,0
|
|
20241104,111000,55558080,5810,5820,5820,5810,72
|
|
20241104,110900,55139540,5820,5820,5820,5820,0
|
|
20241104,110800,55139540,5820,5820,5820,5820,0
|
|
20241104,110700,55139540,5820,5820,5820,5820,0
|
|
20241104,110600,55139540,5820,5820,5820,5820,0
|
|
20241104,110500,55139540,5820,5820,5820,5820,0
|
|
20241104,110400,55139540,5820,5820,5820,5820,0
|
|
20241104,110300,55139540,5820,5820,5820,5820,0
|
|
20241104,110200,55139540,5820,5820,5820,5820,0
|
|
20241104,110100,55139540,5820,5820,5820,5820,0
|
|
20241104,110000,55139540,5820,5810,5820,5810,151
|
|
20241104,105900,54262220,5800,5800,5800,5800,29
|
|
20241104,105800,54094020,5800,5800,5800,5800,0
|
|
20241104,105700,54094020,5800,5800,5800,5800,0
|
|
20241104,105600,54094020,5800,5800,5800,5800,0
|
|
20241104,105500,54094020,5800,5800,5800,5800,0
|
|
20241104,105400,54094020,5800,5800,5800,5800,117
|
|
20241104,105300,53415420,5800,5800,5800,5800,3
|
|
20241104,105200,53398020,5800,5800,5800,5800,0
|
|
20241104,105100,53398020,5800,5800,5800,5800,70
|
|
20241104,105000,52992020,5800,5800,5800,5800,11
|
|
20241104,104900,52928220,5810,5810,5810,5810,0
|
|
20241104,104800,52928220,5810,5810,5810,5810,0
|
|
20241104,104700,52928220,5810,5810,5810,5810,0
|
|
20241104,104600,52928220,5810,5810,5810,5810,0
|
|
20241104,104500,52928220,5810,5810,5810,5810,0
|
|
20241104,104400,52928220,5810,5810,5810,5810,0
|
|
20241104,104300,52928220,5810,5810,5810,5810,0
|
|
20241104,104200,52928220,5810,5810,5810,5810,0
|
|
20241104,104100,52928220,5810,5810,5810,5810,0
|
|
20241104,104000,52928220,5810,5810,5810,5810,0
|
|
20241104,103900,52928220,5810,5810,5810,5810,0
|
|
20241104,103800,52928220,5810,5810,5810,5810,0
|
|
20241104,103700,52928220,5810,5810,5810,5810,0
|
|
20241104,103600,52928220,5810,5810,5810,5810,0
|
|
20241104,103500,52928220,5810,5810,5810,5810,0
|
|
20241104,103400,52928220,5810,5810,5810,5810,1
|
|
20241104,103300,52922410,5790,5790,5790,5790,0
|
|
20241104,103200,52922410,5790,5790,5790,5790,0
|
|
20241104,103100,52922410,5790,5790,5790,5790,0
|
|
20241104,103000,52922410,5790,5790,5790,5790,0
|
|
20241104,102900,52922410,5790,5790,5790,5790,0
|
|
20241104,102800,52922410,5790,5790,5790,5790,0
|
|
20241104,102700,52922410,5790,5790,5790,5790,200
|
|
20241104,102600,51764410,5790,5790,5790,5790,0
|
|
20241104,102500,51764410,5790,5790,5790,5790,0
|
|
20241104,102400,51764410,5790,5790,5790,5790,7
|
|
20241104,102300,51723880,5810,5810,5810,5810,0
|
|
20241104,102200,51723880,5810,5810,5810,5810,100
|
|
20241104,102100,51142880,5810,5810,5810,5810,47
|
|
20241104,102000,50869810,5790,5790,5790,5790,0
|
|
20241104,101900,50869810,5790,5790,5790,5790,0
|
|
20241104,101800,50869810,5790,5790,5790,5780,586
|
|
20241104,101700,47481870,5790,5790,5790,5790,214
|
|
20241104,101600,46242810,5800,5810,5810,5800,518
|
|
20241104,101500,43236880,5820,5820,5820,5820,0
|
|
20241104,101400,43236880,5820,5820,5820,5820,0
|
|
20241104,101300,43236880,5820,5820,5820,5820,0
|
|
20241104,101200,43236880,5820,5820,5820,5820,0
|
|
20241104,101100,43236880,5820,5820,5820,5820,0
|
|
20241104,101000,43236880,5820,5820,5820,5820,42
|
|
20241104,100900,42992440,5830,5830,5830,5830,103
|
|
20241104,100800,42391950,5830,5830,5830,5830,0
|
|
20241104,100700,42391950,5830,5810,5830,5810,148
|
|
20241104,100600,41531270,5810,5800,5810,5800,149
|
|
20241104,100500,40665650,5800,5800,5800,5800,300
|
|
20241104,100400,38925650,5800,5790,5800,5790,170
|
|
20241104,100300,37941230,5780,5780,5780,5780,2
|
|
20241104,100200,37929670,5780,5780,5780,5780,1
|
|
20241104,100100,37923890,5790,5800,5800,5790,284
|
|
20241104,100000,36278110,5810,5810,5810,5810,51
|
|
20241104,095900,35981800,5830,5830,5830,5830,0
|
|
20241104,095800,35981800,5830,5830,5830,5830,0
|
|
20241104,095700,35981800,5830,5830,5830,5830,0
|
|
20241104,095600,35981800,5830,5830,5830,5830,0
|
|
20241104,095500,35981800,5830,5830,5830,5830,0
|
|
20241104,095400,35981800,5830,5830,5830,5830,9
|
|
20241104,095300,35929330,5830,5820,5830,5820,91
|
|
20241104,095200,35399700,5820,5810,5820,5810,248
|
|
20241104,095100,33958280,5810,5810,5810,5810,1
|
|
20241104,095000,33952470,5790,5790,5790,5790,0
|
|
20241104,094900,33952470,5790,5790,5790,5790,0
|
|
20241104,094800,33952470,5790,5790,5790,5790,20
|
|
20241104,094700,33836670,5810,5810,5810,5810,1
|
|
20241104,094600,33830860,5810,5810,5810,5810,2
|
|
20241104,094500,33819240,5810,5800,5810,5800,228
|
|
20241104,094400,32496640,5780,5780,5780,5780,5
|
|
20241104,094300,32467740,5780,5780,5780,5780,0
|
|
20241104,094200,32467740,5780,5780,5780,5780,275
|
|
20241104,094100,30878240,5780,5780,5780,5780,0
|
|
20241104,094000,30878240,5780,5780,5780,5780,9
|
|
20241104,093900,30826220,5780,5780,5780,5780,0
|
|
20241104,093800,30826220,5780,5790,5790,5780,147
|
|
20241104,093700,29975100,5780,5780,5780,5780,226
|
|
20241104,093600,28668820,5780,5780,5780,5780,0
|
|
20241104,093500,28668820,5780,5780,5780,5780,0
|
|
20241104,093400,28668820,5780,5780,5780,5780,0
|
|
20241104,093300,28668820,5780,5780,5780,5780,50
|
|
20241104,093200,28379820,5770,5770,5770,5770,0
|
|
20241104,093100,28379820,5770,5770,5770,5770,1040
|
|
20241104,093000,22379020,5780,5780,5780,5780,51
|
|
20241104,092900,22084240,5780,5770,5780,5770,12
|
|
20241104,092800,22014990,5780,5780,5780,5780,413
|
|
20241104,092700,19627850,5790,5790,5790,5790,0
|
|
20241104,092600,19627850,5790,5790,5790,5790,0
|
|
20241104,092500,19627850,5790,5790,5790,5790,50
|
|
20241104,092400,19338350,5790,5790,5790,5790,0
|
|
20241104,092300,19338350,5790,5790,5790,5790,2
|
|
20241104,092200,19326770,5800,5800,5800,5800,0
|
|
20241104,092100,19326770,5800,5800,5800,5800,0
|
|
20241104,092000,19326770,5800,5800,5800,5800,0
|
|
20241104,091900,19326770,5800,5800,5800,5800,0
|
|
20241104,091800,19326770,5800,5800,5800,5780,168
|
|
20241104,091700,18352590,5780,5780,5780,5780,85
|
|
20241104,091600,17861290,5780,5790,5790,5780,76
|
|
20241104,091500,17421350,5780,5780,5780,5780,0
|
|
20241104,091400,17421350,5780,5800,5800,5780,438
|
|
20241104,091300,14883250,5800,5800,5800,5800,95
|
|
20241104,091200,14332250,5800,5800,5800,5800,180
|
|
20241104,091100,13288250,5800,5800,5800,5800,86
|
|
20241104,091000,12789450,5810,5810,5810,5810,23
|
|
20241104,090900,12655820,5810,5810,5810,5810,79
|
|
20241104,090800,12196830,5810,5810,5810,5810,13
|
|
20241104,090700,12121300,5820,5820,5820,5820,100
|
|
20241104,090600,11539300,5820,5820,5820,5820,102
|
|
20241104,090500,10945660,5830,5830,5830,5830,262
|
|
20241104,090400,9418200,5840,5840,5840,5840,100
|
|
20241104,090300,8834200,5890,5890,5890,5890,0
|
|
20241104,090200,8834200,5890,5850,5890,5850,100
|
|
20241104,090100,8247540,5800,5830,5830,5790,649
|
|
20241104,090000,4472870,5830,5880,5880,5830,762
|