588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,184500,47166220,5670,5670,5670,5670,143
|
|
20241113,184400,47166220,5670,5670,5670,5670,0
|
|
20241113,184300,47166220,5670,5670,5670,5670,0
|
|
20241113,184200,47166220,5670,5670,5670,5670,0
|
|
20241113,184100,47166220,5670,5670,5670,5670,0
|
|
20241113,184000,47166220,5670,5670,5670,5670,0
|
|
20241113,183900,47166220,5670,5670,5670,5670,0
|
|
20241113,183800,47166220,5670,5670,5670,5670,0
|
|
20241113,183700,47166220,5670,5670,5670,5670,0
|
|
20241113,183600,47166220,5670,5670,5670,5670,0
|
|
20241113,183500,47166220,5670,5670,5670,5670,0
|
|
20241113,183400,47166220,5670,5670,5670,5670,0
|
|
20241113,183300,47166220,5670,5670,5670,5670,0
|
|
20241113,183200,47166220,5670,5670,5670,5670,0
|
|
20241113,183100,47166220,5670,5670,5670,5670,0
|
|
20241113,183000,47166220,5670,5670,5670,5670,0
|
|
20241113,182900,47166220,5670,5670,5670,5670,0
|
|
20241113,182800,47166220,5670,5670,5670,5670,0
|
|
20241113,182700,47166220,5670,5670,5670,5670,0
|
|
20241113,182600,47166220,5670,5670,5670,5670,0
|
|
20241113,182500,47166220,5670,5670,5670,5670,0
|
|
20241113,182400,47166220,5670,5670,5670,5670,0
|
|
20241113,182300,47166220,5670,5670,5670,5670,0
|
|
20241113,182200,47166220,5670,5670,5670,5670,0
|
|
20241113,182100,47166220,5670,5670,5670,5670,0
|
|
20241113,182000,47166220,5670,5670,5670,5670,0
|
|
20241113,181900,47166220,5670,5670,5670,5670,0
|
|
20241113,181800,47166220,5670,5670,5670,5670,0
|
|
20241113,181700,47166220,5670,5670,5670,5670,0
|
|
20241113,181600,47166220,5670,5670,5670,5670,0
|
|
20241113,181500,47166220,5670,5670,5670,5670,143
|
|
20241113,181400,47166220,5670,5670,5670,5670,0
|
|
20241113,181300,47166220,5670,5670,5670,5670,0
|
|
20241113,181200,47166220,5670,5670,5670,5670,0
|
|
20241113,181100,47166220,5670,5670,5670,5670,0
|
|
20241113,181000,47166220,5670,5670,5670,5670,0
|
|
20241113,180900,47166220,5670,5670,5670,5670,0
|
|
20241113,180800,47166220,5670,5670,5670,5670,0
|
|
20241113,180700,47166220,5670,5670,5670,5670,0
|
|
20241113,180600,47166220,5670,5670,5670,5670,0
|
|
20241113,180500,47166220,5670,5670,5670,5670,0
|
|
20241113,180400,47166220,5670,5670,5670,5670,0
|
|
20241113,180300,47166220,5670,5670,5670,5670,0
|
|
20241113,180200,47166220,5670,5670,5670,5670,0
|
|
20241113,180100,47166220,5670,5670,5670,5670,0
|
|
20241113,180000,47166220,5670,5670,5670,5670,0
|
|
20241113,175900,47166220,5670,5670,5670,5670,0
|
|
20241113,175800,47166220,5670,5670,5670,5670,0
|
|
20241113,175700,47166220,5670,5670,5670,5670,0
|
|
20241113,175600,47166220,5670,5670,5670,5670,0
|
|
20241113,175500,47166220,5670,5670,5670,5670,0
|
|
20241113,175400,47166220,5670,5670,5670,5670,0
|
|
20241113,175300,47166220,5670,5670,5670,5670,0
|
|
20241113,175200,47166220,5670,5670,5670,5670,0
|
|
20241113,175100,47166220,5670,5670,5670,5670,0
|
|
20241113,175000,47166220,5670,5670,5670,5670,0
|
|
20241113,174900,47166220,5670,5670,5670,5670,0
|
|
20241113,174800,47166220,5670,5670,5670,5670,0
|
|
20241113,174700,47166220,5670,5670,5670,5670,0
|
|
20241113,174600,47166220,5670,5670,5670,5670,0
|
|
20241113,174500,47166220,5670,5670,5670,5670,143
|
|
20241113,174400,47166220,5670,5670,5670,5670,0
|
|
20241113,174300,47166220,5670,5670,5670,5670,0
|
|
20241113,174200,47166220,5670,5670,5670,5670,0
|
|
20241113,174100,47166220,5670,5670,5670,5670,0
|
|
20241113,174000,47166220,5670,5670,5670,5670,0
|
|
20241113,173900,47166220,5670,5670,5670,5670,0
|
|
20241113,173800,47166220,5670,5670,5670,5670,0
|
|
20241113,173700,47166220,5670,5670,5670,5670,0
|
|
20241113,173600,47166220,5670,5670,5670,5670,0
|
|
20241113,173500,47166220,5670,5670,5670,5670,0
|
|
20241113,173400,47166220,5670,5670,5670,5670,0
|
|
20241113,173300,47166220,5670,5670,5670,5670,0
|
|
20241113,173200,47166220,5670,5670,5670,5670,0
|
|
20241113,173100,47166220,5670,5670,5670,5670,0
|
|
20241113,173000,47166220,5670,5670,5670,5670,0
|
|
20241113,172900,47166220,5670,5670,5670,5670,0
|
|
20241113,172800,47166220,5670,5670,5670,5670,0
|
|
20241113,172700,47166220,5670,5670,5670,5670,0
|
|
20241113,172600,47166220,5670,5670,5670,5670,0
|
|
20241113,172500,47166220,5670,5670,5670,5670,0
|
|
20241113,172400,47166220,5670,5670,5670,5670,0
|
|
20241113,172300,47166220,5670,5670,5670,5670,0
|
|
20241113,172200,47166220,5670,5670,5670,5670,0
|
|
20241113,172100,47166220,5670,5670,5670,5670,0
|
|
20241113,172000,47166220,5670,5670,5670,5670,0
|
|
20241113,171900,47166220,5670,5670,5670,5670,0
|
|
20241113,171800,47166220,5670,5670,5670,5670,0
|
|
20241113,171700,47166220,5670,5670,5670,5670,0
|
|
20241113,171600,47166220,5670,5670,5670,5670,0
|
|
20241113,171500,47166220,5670,5670,5670,5670,143
|
|
20241113,171400,47166220,5670,5670,5670,5670,0
|
|
20241113,171300,47166220,5670,5670,5670,5670,0
|
|
20241113,171200,47166220,5670,5670,5670,5670,0
|
|
20241113,171100,47166220,5670,5670,5670,5670,0
|
|
20241113,171000,47166220,5670,5670,5670,5670,0
|
|
20241113,170900,47166220,5670,5670,5670,5670,0
|
|
20241113,170800,47166220,5670,5670,5670,5670,0
|
|
20241113,170700,47166220,5670,5670,5670,5670,0
|
|
20241113,170600,47166220,5670,5670,5670,5670,0
|
|
20241113,170500,47166220,5670,5670,5670,5670,0
|
|
20241113,170400,47166220,5670,5670,5670,5670,0
|
|
20241113,170300,47166220,5670,5670,5670,5670,0
|
|
20241113,170200,47166220,5670,5670,5670,5670,0
|
|
20241113,170100,47166220,5670,5670,5670,5670,0
|
|
20241113,170000,47166220,5670,5670,5670,5670,0
|
|
20241113,165900,47166220,5670,5670,5670,5670,0
|
|
20241113,165800,47166220,5670,5670,5670,5670,0
|
|
20241113,165700,47166220,5670,5670,5670,5670,0
|
|
20241113,165600,47166220,5670,5670,5670,5670,0
|
|
20241113,165500,47166220,5670,5670,5670,5670,0
|
|
20241113,165400,47166220,5670,5670,5670,5670,0
|
|
20241113,165300,47166220,5670,5670,5670,5670,0
|
|
20241113,165200,47166220,5670,5670,5670,5670,0
|
|
20241113,165100,47166220,5670,5670,5670,5670,0
|
|
20241113,165000,47166220,5670,5670,5670,5670,0
|
|
20241113,164900,47166220,5670,5670,5670,5670,0
|
|
20241113,164800,47166220,5670,5670,5670,5670,0
|
|
20241113,164700,47166220,5670,5670,5670,5670,0
|
|
20241113,164600,47166220,5670,5670,5670,5670,0
|
|
20241113,164500,47166220,5670,5670,5670,5670,143
|
|
20241113,164400,47166220,5670,5670,5670,5670,0
|
|
20241113,164300,47166220,5670,5670,5670,5670,0
|
|
20241113,164200,47166220,5670,5670,5670,5670,0
|
|
20241113,164100,47166220,5670,5670,5670,5670,0
|
|
20241113,164000,47166220,5670,5670,5670,5670,0
|
|
20241113,163900,47166220,5670,5670,5670,5670,0
|
|
20241113,163800,47166220,5670,5670,5670,5670,0
|
|
20241113,163700,47166220,5670,5670,5670,5670,0
|
|
20241113,163600,47166220,5670,5670,5670,5670,0
|
|
20241113,163500,47166220,5670,5670,5670,5670,0
|
|
20241113,163400,47166220,5670,5670,5670,5670,0
|
|
20241113,163300,47166220,5670,5670,5670,5670,0
|
|
20241113,163200,47166220,5670,5670,5670,5670,0
|
|
20241113,163100,47166220,5670,5670,5670,5670,0
|
|
20241113,163000,47166220,5670,5670,5670,5670,0
|
|
20241113,162900,47166220,5670,5670,5670,5670,0
|
|
20241113,162800,47166220,5670,5670,5670,5670,0
|
|
20241113,162700,47166220,5670,5670,5670,5670,0
|
|
20241113,162600,47166220,5670,5670,5670,5670,0
|
|
20241113,162500,47166220,5670,5670,5670,5670,0
|
|
20241113,162400,47166220,5670,5670,5670,5670,0
|
|
20241113,162300,47166220,5670,5670,5670,5670,0
|
|
20241113,162200,47166220,5670,5670,5670,5670,0
|
|
20241113,162100,47166220,5670,5670,5670,5670,0
|
|
20241113,162000,47166220,5670,5670,5670,5670,0
|
|
20241113,161900,47166220,5670,5670,5670,5670,0
|
|
20241113,161800,47166220,5670,5670,5670,5670,0
|
|
20241113,161700,47166220,5670,5670,5670,5670,0
|
|
20241113,161600,47166220,5670,5670,5670,5670,0
|
|
20241113,161500,47166220,5670,5670,5670,5670,143
|
|
20241113,161400,47166220,5670,5670,5670,5670,0
|
|
20241113,161300,47166220,5670,5670,5670,5670,0
|
|
20241113,161200,47166220,5670,5670,5670,5670,0
|
|
20241113,161100,47166220,5670,5670,5670,5670,0
|
|
20241113,161000,47166220,5670,5670,5670,5670,0
|
|
20241113,160900,47166220,5670,5670,5670,5670,0
|
|
20241113,160800,47166220,5670,5670,5670,5670,0
|
|
20241113,160700,47166220,5670,5670,5670,5670,0
|
|
20241113,160600,47166220,5670,5670,5670,5670,0
|
|
20241113,160500,47166220,5670,5670,5670,5670,0
|
|
20241113,160400,47166220,5670,5670,5670,5670,0
|
|
20241113,160300,47166220,5670,5670,5670,5670,0
|
|
20241113,160200,47166220,5670,5670,5670,5670,0
|
|
20241113,160100,47166220,5670,5670,5670,5670,0
|
|
20241113,160000,47166220,5670,5670,5670,5670,0
|
|
20241113,155900,47166220,5670,5670,5670,5670,0
|
|
20241113,155800,47166220,5670,5670,5670,5670,0
|
|
20241113,155700,47166220,5670,5670,5670,5670,0
|
|
20241113,155600,47166220,5670,5670,5670,5670,0
|
|
20241113,155500,47166220,5670,5670,5670,5670,0
|
|
20241113,155400,47166220,5670,5670,5670,5670,0
|
|
20241113,155300,47166220,5670,5670,5670,5670,0
|
|
20241113,155200,47166220,5670,5670,5670,5670,0
|
|
20241113,155100,47166220,5670,5670,5670,5670,0
|
|
20241113,155000,47166220,5670,5670,5670,5670,0
|
|
20241113,154900,47166220,5670,5670,5670,5670,0
|
|
20241113,154800,47166220,5670,5670,5670,5670,0
|
|
20241113,154700,47166220,5670,5670,5670,5670,0
|
|
20241113,154600,47166220,5670,5670,5670,5670,0
|
|
20241113,154500,47166220,5670,5670,5670,5670,143
|
|
20241113,154400,47166220,5670,5670,5670,5670,0
|
|
20241113,154300,47166220,5670,5670,5670,5670,0
|
|
20241113,154200,47166220,5670,5670,5670,5670,0
|
|
20241113,154100,47166220,5670,5670,5670,5670,0
|
|
20241113,154000,47166220,5670,5670,5670,5670,0
|
|
20241113,153900,47166220,5670,5670,5670,5670,0
|
|
20241113,153800,47166220,5670,5670,5670,5670,0
|
|
20241113,153700,47166220,5670,5670,5670,5670,0
|
|
20241113,153600,47166220,5670,5670,5670,5670,0
|
|
20241113,153500,47166220,5670,5670,5670,5670,0
|
|
20241113,153400,47166220,5670,5670,5670,5670,0
|
|
20241113,153300,47166220,5670,5670,5670,5670,0
|
|
20241113,153200,47166220,5670,5670,5670,5670,0
|
|
20241113,153100,47166220,5670,5670,5670,5670,0
|
|
20241113,153000,47166220,5670,5670,5670,5670,143
|
|
20241113,152900,46355410,5670,5670,5670,5670,0
|
|
20241113,152800,46355410,5670,5670,5670,5670,0
|
|
20241113,152700,46355410,5670,5670,5670,5670,0
|
|
20241113,152600,46355410,5670,5670,5670,5670,0
|
|
20241113,152500,46355410,5670,5670,5670,5670,0
|
|
20241113,152400,46355410,5670,5670,5670,5670,0
|
|
20241113,152300,46355410,5670,5670,5670,5670,0
|
|
20241113,152200,46355410,5670,5670,5670,5670,0
|
|
20241113,152100,46355410,5670,5670,5670,5670,0
|
|
20241113,152000,46355410,5670,5670,5670,5670,0
|
|
20241113,151900,46355410,5670,5670,5670,5650,37
|
|
20241113,151800,46146320,5670,5670,5670,5670,0
|
|
20241113,151700,46146320,5670,5670,5670,5670,1
|
|
20241113,151600,46140650,5680,5680,5680,5680,0
|
|
20241113,151500,46140650,5680,5680,5680,5680,0
|
|
20241113,151400,46140650,5680,5680,5680,5680,0
|
|
20241113,151300,46140650,5680,5680,5680,5680,0
|
|
20241113,151200,46140650,5680,5680,5680,5680,0
|
|
20241113,151100,46140650,5680,5680,5680,5680,0
|
|
20241113,151000,46140650,5680,5680,5680,5680,0
|
|
20241113,150900,46140650,5680,5680,5680,5680,0
|
|
20241113,150800,46140650,5680,5680,5680,5680,0
|
|
20241113,150700,46140650,5680,5680,5680,5680,0
|
|
20241113,150600,46140650,5680,5680,5680,5680,0
|
|
20241113,150500,46140650,5680,5680,5680,5680,0
|
|
20241113,150400,46140650,5680,5680,5680,5680,0
|
|
20241113,150300,46140650,5680,5680,5680,5680,0
|
|
20241113,150200,46140650,5680,5680,5680,5680,0
|
|
20241113,150100,46140650,5680,5680,5680,5680,0
|
|
20241113,150000,46140650,5680,5680,5680,5680,8
|
|
20241113,145900,46095210,5680,5680,5680,5680,0
|
|
20241113,145800,46095210,5680,5680,5680,5680,0
|
|
20241113,145700,46095210,5680,5680,5680,5680,0
|
|
20241113,145600,46095210,5680,5680,5680,5680,0
|
|
20241113,145500,46095210,5680,5680,5680,5680,0
|
|
20241113,145400,46095210,5680,5680,5680,5680,0
|
|
20241113,145300,46095210,5680,5680,5680,5680,0
|
|
20241113,145200,46095210,5680,5680,5680,5680,2
|
|
20241113,145100,46083850,5680,5680,5680,5680,0
|
|
20241113,145000,46083850,5680,5680,5680,5680,0
|
|
20241113,144900,46083850,5680,5680,5680,5680,0
|
|
20241113,144800,46083850,5680,5680,5680,5680,1
|
|
20241113,144700,46078170,5650,5650,5650,5650,6
|
|
20241113,144600,46044270,5680,5680,5680,5680,0
|
|
20241113,144500,46044270,5680,5680,5680,5680,50
|
|
20241113,144400,45760270,5680,5680,5680,5680,0
|
|
20241113,144300,45760270,5680,5680,5680,5680,0
|
|
20241113,144200,45760270,5680,5680,5680,5680,0
|
|
20241113,144100,45760270,5680,5680,5680,5680,0
|
|
20241113,144000,45760270,5680,5680,5680,5680,0
|
|
20241113,143900,45760270,5680,5680,5680,5680,1
|
|
20241113,143800,45754590,5650,5650,5650,5650,2
|
|
20241113,143700,45743290,5680,5680,5680,5680,0
|
|
20241113,143600,45743290,5680,5680,5680,5680,0
|
|
20241113,143500,45743290,5680,5680,5680,5680,0
|
|
20241113,143400,45743290,5680,5680,5680,5680,0
|
|
20241113,143300,45743290,5680,5680,5680,5680,0
|
|
20241113,143200,45743290,5680,5680,5680,5680,0
|
|
20241113,143100,45743290,5680,5680,5680,5680,0
|
|
20241113,143000,45743290,5680,5680,5680,5680,1
|
|
20241113,142900,45737610,5680,5680,5680,5680,0
|
|
20241113,142800,45737610,5680,5680,5680,5680,0
|
|
20241113,142700,45737610,5680,5680,5680,5680,0
|
|
20241113,142600,45737610,5680,5680,5680,5680,0
|
|
20241113,142500,45737610,5680,5680,5680,5680,0
|
|
20241113,142400,45737610,5680,5680,5680,5680,10
|
|
20241113,142300,45680810,5680,5680,5680,5680,18
|
|
20241113,142200,45578570,5680,5680,5680,5680,0
|
|
20241113,142100,45578570,5680,5680,5680,5680,100
|
|
20241113,142000,45010570,5680,5680,5680,5680,0
|
|
20241113,141900,45010570,5680,5680,5680,5680,0
|
|
20241113,141800,45010570,5680,5680,5680,5680,0
|
|
20241113,141700,45010570,5680,5680,5680,5680,0
|
|
20241113,141600,45010570,5680,5680,5680,5680,0
|
|
20241113,141500,45010570,5680,5650,5680,5650,51
|
|
20241113,141400,44722390,5650,5650,5650,5650,1
|
|
20241113,141300,44716740,5640,5640,5640,5640,0
|
|
20241113,141200,44716740,5640,5640,5640,5640,0
|
|
20241113,141100,44716740,5640,5640,5640,5640,0
|
|
20241113,141000,44716740,5640,5640,5640,5640,0
|
|
20241113,140900,44716740,5640,5640,5640,5640,0
|
|
20241113,140800,44716740,5640,5640,5640,5640,0
|
|
20241113,140700,44716740,5640,5640,5640,5640,0
|
|
20241113,140600,44716740,5640,5640,5640,5640,1
|
|
20241113,140500,44711100,5640,5640,5640,5640,0
|
|
20241113,140400,44711100,5640,5630,5640,5630,92
|
|
20241113,140300,44192680,5610,5600,5610,5600,1192
|
|
20241113,140200,37507560,5590,5590,5590,5590,0
|
|
20241113,140100,37507560,5590,5590,5590,5590,0
|
|
20241113,140000,37507560,5590,5590,5590,5590,0
|
|
20241113,135900,37507560,5590,5610,5610,5590,517
|
|
20241113,135800,34611330,5610,5610,5610,5610,90
|
|
20241113,135700,34106430,5610,5620,5620,5610,243
|
|
20241113,135600,32741630,5630,5630,5630,5630,0
|
|
20241113,135500,32741630,5630,5660,5660,5630,1243
|
|
20241113,135400,25731200,5680,5680,5680,5680,0
|
|
20241113,135300,25731200,5680,5680,5680,5680,0
|
|
20241113,135200,25731200,5680,5680,5680,5680,0
|
|
20241113,135100,25731200,5680,5680,5680,5680,0
|
|
20241113,135000,25731200,5680,5680,5680,5680,0
|
|
20241113,134900,25731200,5680,5680,5680,5680,0
|
|
20241113,134800,25731200,5680,5680,5680,5680,2
|
|
20241113,134700,25719840,5680,5680,5680,5680,0
|
|
20241113,134600,25719840,5680,5680,5680,5680,0
|
|
20241113,134500,25719840,5680,5680,5680,5680,0
|
|
20241113,134400,25719840,5680,5680,5680,5680,0
|
|
20241113,134300,25719840,5680,5680,5680,5680,0
|
|
20241113,134200,25719840,5680,5680,5680,5680,0
|
|
20241113,134100,25719840,5680,5680,5680,5680,0
|
|
20241113,134000,25719840,5680,5680,5680,5680,1
|
|
20241113,133900,25714160,5670,5670,5670,5670,0
|
|
20241113,133800,25714160,5670,5670,5670,5670,0
|
|
20241113,133700,25714160,5670,5670,5670,5670,450
|
|
20241113,133600,23162660,5670,5670,5670,5670,900
|
|
20241113,133500,18059660,5660,5660,5660,5660,1100
|
|
20241113,133400,11833660,5660,5660,5660,5660,0
|
|
20241113,133300,11833660,5660,5660,5660,5660,0
|
|
20241113,133200,11833660,5660,5660,5660,5660,0
|
|
20241113,133100,11833660,5660,5660,5660,5660,0
|
|
20241113,133000,11833660,5660,5660,5660,5660,3
|
|
20241113,132900,11816680,5660,5660,5660,5660,0
|
|
20241113,132800,11816680,5660,5660,5660,5660,0
|
|
20241113,132700,11816680,5660,5660,5660,5660,0
|
|
20241113,132600,11816680,5660,5660,5660,5660,3
|
|
20241113,132500,11799700,5660,5660,5660,5660,0
|
|
20241113,132400,11799700,5660,5660,5660,5660,3
|
|
20241113,132300,11782720,5660,5680,5680,5660,298
|
|
20241113,132200,10093270,5690,5690,5690,5690,0
|
|
20241113,132100,10093270,5690,5690,5690,5690,0
|
|
20241113,132000,10093270,5690,5690,5690,5690,0
|
|
20241113,131900,10093270,5690,5690,5690,5690,0
|
|
20241113,131800,10093270,5690,5690,5690,5690,0
|
|
20241113,131700,10093270,5690,5690,5690,5690,5
|
|
20241113,131600,10064820,5690,5690,5690,5690,0
|
|
20241113,131500,10064820,5690,5690,5690,5690,0
|
|
20241113,131400,10064820,5690,5690,5690,5690,0
|
|
20241113,131300,10064820,5690,5690,5690,5690,0
|
|
20241113,131200,10064820,5690,5690,5690,5690,0
|
|
20241113,131100,10064820,5690,5690,5690,5690,0
|
|
20241113,131000,10064820,5690,5690,5690,5690,0
|
|
20241113,130900,10064820,5690,5690,5690,5690,5
|
|
20241113,130800,10036370,5690,5690,5690,5690,6
|
|
20241113,130700,10002230,5690,5690,5690,5690,0
|
|
20241113,130600,10002230,5690,5690,5690,5690,0
|
|
20241113,130500,10002230,5690,5690,5690,5690,0
|
|
20241113,130400,10002230,5690,5690,5690,5690,0
|
|
20241113,130300,10002230,5690,5690,5690,5690,0
|
|
20241113,130200,10002230,5690,5690,5690,5690,0
|
|
20241113,130100,10002230,5690,5690,5690,5690,0
|
|
20241113,130000,10002230,5690,5690,5690,5690,0
|
|
20241113,125900,10002230,5690,5690,5690,5690,0
|
|
20241113,125800,10002230,5690,5690,5690,5690,1
|
|
20241113,125700,9996540,5690,5690,5690,5690,0
|
|
20241113,125600,9996540,5690,5690,5690,5690,1
|
|
20241113,125500,9990850,5690,5690,5690,5690,0
|
|
20241113,125400,9990850,5690,5690,5690,5690,0
|
|
20241113,125300,9990850,5690,5690,5690,5690,0
|
|
20241113,125200,9990850,5690,5680,5690,5680,244
|
|
20241113,125100,8604920,5690,5690,5690,5690,0
|
|
20241113,125000,8604920,5690,5690,5690,5690,0
|
|
20241113,124900,8604920,5690,5690,5690,5690,0
|
|
20241113,124800,8604920,5690,5690,5690,5690,0
|
|
20241113,124700,8604920,5690,5690,5690,5690,0
|
|
20241113,124600,8604920,5690,5690,5690,5690,0
|
|
20241113,124500,8604920,5690,5690,5690,5690,0
|
|
20241113,124400,8604920,5690,5690,5690,5690,0
|
|
20241113,124300,8604920,5690,5690,5690,5690,0
|
|
20241113,124200,8604920,5690,5690,5690,5690,0
|
|
20241113,124100,8604920,5690,5690,5690,5690,0
|
|
20241113,124000,8604920,5690,5690,5690,5690,0
|
|
20241113,123900,8604920,5690,5690,5690,5690,0
|
|
20241113,123800,8604920,5690,5680,5690,5680,2
|
|
20241113,123700,8593550,5690,5690,5690,5690,0
|
|
20241113,123600,8593550,5690,5690,5690,5690,1
|
|
20241113,123500,8587860,5690,5690,5690,5690,0
|
|
20241113,123400,8587860,5690,5690,5690,5690,0
|
|
20241113,123300,8587860,5690,5690,5690,5690,0
|
|
20241113,123200,8587860,5690,5690,5690,5690,0
|
|
20241113,123100,8587860,5690,5690,5690,5690,1
|
|
20241113,123000,8582170,5690,5690,5690,5690,0
|
|
20241113,122900,8582170,5690,5690,5690,5690,1
|
|
20241113,122800,8576480,5690,5690,5690,5690,0
|
|
20241113,122700,8576480,5690,5690,5690,5690,0
|
|
20241113,122600,8576480,5690,5690,5690,5690,0
|
|
20241113,122500,8576480,5690,5690,5690,5690,0
|
|
20241113,122400,8576480,5690,5690,5690,5690,0
|
|
20241113,122300,8576480,5690,5690,5690,5690,0
|
|
20241113,122200,8576480,5690,5690,5690,5690,0
|
|
20241113,122100,8576480,5690,5690,5690,5690,0
|
|
20241113,122000,8576480,5690,5690,5690,5690,0
|
|
20241113,121900,8576480,5690,5690,5690,5690,0
|
|
20241113,121800,8576480,5690,5690,5690,5690,0
|
|
20241113,121700,8576480,5690,5690,5690,5690,0
|
|
20241113,121600,8576480,5690,5690,5690,5690,0
|
|
20241113,121500,8576480,5690,5690,5690,5690,0
|
|
20241113,121400,8576480,5690,5690,5690,5690,0
|
|
20241113,121300,8576480,5690,5690,5690,5690,1
|
|
20241113,121200,8570790,5690,5690,5690,5690,0
|
|
20241113,121100,8570790,5690,5690,5690,5690,0
|
|
20241113,121000,8570790,5690,5690,5690,5690,0
|
|
20241113,120900,8570790,5690,5690,5690,5690,0
|
|
20241113,120800,8570790,5690,5690,5690,5690,1
|
|
20241113,120700,8565100,5690,5690,5690,5690,0
|
|
20241113,120600,8565100,5690,5690,5690,5690,0
|
|
20241113,120500,8565100,5690,5690,5690,5690,0
|
|
20241113,120400,8565100,5690,5690,5690,5690,0
|
|
20241113,120300,8565100,5690,5690,5690,5690,0
|
|
20241113,120200,8565100,5690,5690,5690,5690,0
|
|
20241113,120100,8565100,5690,5690,5690,5690,0
|
|
20241113,120000,8565100,5690,5690,5690,5690,1
|
|
20241113,115900,8559410,5690,5690,5690,5690,0
|
|
20241113,115800,8559410,5690,5690,5690,5690,0
|
|
20241113,115700,8559410,5690,5690,5690,5690,0
|
|
20241113,115600,8559410,5690,5690,5690,5690,0
|
|
20241113,115500,8559410,5690,5690,5690,5690,0
|
|
20241113,115400,8559410,5690,5690,5690,5690,0
|
|
20241113,115300,8559410,5690,5690,5690,5690,0
|
|
20241113,115200,8559410,5690,5690,5690,5690,0
|
|
20241113,115100,8559410,5690,5690,5690,5690,0
|
|
20241113,115000,8559410,5690,5680,5690,5680,2
|
|
20241113,114900,8548040,5690,5690,5690,5690,0
|
|
20241113,114800,8548040,5690,5690,5690,5690,0
|
|
20241113,114700,8548040,5690,5690,5690,5690,2
|
|
20241113,114600,8536660,5690,5690,5690,5690,0
|
|
20241113,114500,8536660,5690,5690,5690,5690,0
|
|
20241113,114400,8536660,5690,5690,5690,5690,9
|
|
20241113,114300,8485450,5700,5700,5700,5700,0
|
|
20241113,114200,8485450,5700,5700,5700,5700,5
|
|
20241113,114100,8456950,5700,5700,5700,5700,0
|
|
20241113,114000,8456950,5700,5700,5700,5700,0
|
|
20241113,113900,8456950,5700,5700,5700,5700,0
|
|
20241113,113800,8456950,5700,5700,5700,5700,0
|
|
20241113,113700,8456950,5700,5700,5700,5700,1
|
|
20241113,113600,8451250,5690,5690,5690,5690,50
|
|
20241113,113500,8166750,5700,5700,5700,5700,0
|
|
20241113,113400,8166750,5700,5700,5700,5700,0
|
|
20241113,113300,8166750,5700,5700,5700,5700,0
|
|
20241113,113200,8166750,5700,5700,5700,5700,0
|
|
20241113,113100,8166750,5700,5700,5700,5700,0
|
|
20241113,113000,8166750,5700,5700,5700,5700,0
|
|
20241113,112900,8166750,5700,5700,5700,5700,45
|
|
20241113,112800,7910250,5710,5710,5710,5710,2
|
|
20241113,112700,7898830,5710,5710,5710,5710,0
|
|
20241113,112600,7898830,5710,5710,5710,5710,0
|
|
20241113,112500,7898830,5710,5710,5710,5710,0
|
|
20241113,112400,7898830,5710,5710,5710,5710,0
|
|
20241113,112300,7898830,5710,5710,5710,5710,0
|
|
20241113,112200,7898830,5710,5710,5710,5710,0
|
|
20241113,112100,7898830,5710,5710,5710,5710,0
|
|
20241113,112000,7898830,5710,5710,5710,5710,0
|
|
20241113,111900,7898830,5710,5710,5710,5710,1
|
|
20241113,111800,7893120,5700,5710,5710,5700,80
|
|
20241113,111700,7436530,5720,5720,5720,5720,0
|
|
20241113,111600,7436530,5720,5720,5720,5720,0
|
|
20241113,111500,7436530,5720,5720,5720,5720,2
|
|
20241113,111400,7425090,5720,5720,5720,5720,0
|
|
20241113,111300,7425090,5720,5720,5720,5720,0
|
|
20241113,111200,7425090,5720,5720,5720,5720,0
|
|
20241113,111100,7425090,5720,5720,5720,5720,0
|
|
20241113,111000,7425090,5720,5720,5720,5720,0
|
|
20241113,110900,7425090,5720,5720,5720,5720,0
|
|
20241113,110800,7425090,5720,5720,5720,5720,1
|
|
20241113,110700,7419370,5720,5720,5720,5720,0
|
|
20241113,110600,7419370,5720,5720,5720,5720,0
|
|
20241113,110500,7419370,5720,5720,5720,5720,0
|
|
20241113,110400,7419370,5720,5720,5720,5720,0
|
|
20241113,110300,7419370,5720,5720,5720,5720,0
|
|
20241113,110200,7419370,5720,5720,5720,5720,0
|
|
20241113,110100,7419370,5720,5720,5720,5720,0
|
|
20241113,110000,7419370,5720,5720,5720,5720,0
|
|
20241113,105900,7419370,5720,5720,5720,5720,0
|
|
20241113,105800,7419370,5720,5720,5720,5720,0
|
|
20241113,105700,7419370,5720,5720,5720,5720,0
|
|
20241113,105600,7419370,5720,5720,5720,5720,0
|
|
20241113,105500,7419370,5720,5720,5720,5720,0
|
|
20241113,105400,7419370,5720,5720,5720,5720,0
|
|
20241113,105300,7419370,5720,5720,5720,5720,0
|
|
20241113,105200,7419370,5720,5720,5720,5720,0
|
|
20241113,105100,7419370,5720,5720,5720,5720,0
|
|
20241113,105000,7419370,5720,5720,5720,5720,0
|
|
20241113,104900,7419370,5720,5720,5720,5720,0
|
|
20241113,104800,7419370,5720,5720,5720,5720,0
|
|
20241113,104700,7419370,5720,5720,5720,5720,0
|
|
20241113,104600,7419370,5720,5720,5720,5720,0
|
|
20241113,104500,7419370,5720,5720,5720,5720,0
|
|
20241113,104400,7419370,5720,5720,5720,5720,0
|
|
20241113,104300,7419370,5720,5720,5720,5720,0
|
|
20241113,104200,7419370,5720,5720,5720,5720,0
|
|
20241113,104100,7419370,5720,5720,5720,5720,0
|
|
20241113,104000,7419370,5720,5720,5720,5720,0
|
|
20241113,103900,7419370,5720,5720,5720,5720,0
|
|
20241113,103800,7419370,5720,5720,5720,5720,0
|
|
20241113,103700,7419370,5720,5720,5720,5720,0
|
|
20241113,103600,7419370,5720,5720,5720,5720,0
|
|
20241113,103500,7419370,5720,5720,5720,5720,0
|
|
20241113,103400,7419370,5720,5720,5720,5720,0
|
|
20241113,103300,7419370,5720,5720,5720,5720,0
|
|
20241113,103200,7419370,5720,5720,5720,5720,0
|
|
20241113,103100,7419370,5720,5720,5720,5720,0
|
|
20241113,103000,7419370,5720,5720,5720,5720,0
|
|
20241113,102900,7419370,5720,5720,5720,5720,0
|
|
20241113,102800,7419370,5720,5720,5720,5720,0
|
|
20241113,102700,7419370,5720,5720,5720,5720,0
|
|
20241113,102600,7419370,5720,5720,5720,5720,0
|
|
20241113,102500,7419370,5720,5720,5720,5720,166
|
|
20241113,102400,6469850,5720,5720,5720,5720,0
|
|
20241113,102300,6469850,5720,5720,5720,5720,0
|
|
20241113,102200,6469850,5720,5720,5720,5720,0
|
|
20241113,102100,6469850,5720,5720,5720,5720,0
|
|
20241113,102000,6469850,5720,5720,5720,5720,0
|
|
20241113,101900,6469850,5720,5720,5720,5720,0
|
|
20241113,101800,6469850,5720,5720,5720,5720,1
|
|
20241113,101700,6464130,5720,5720,5720,5720,0
|
|
20241113,101600,6464130,5720,5720,5720,5720,0
|
|
20241113,101500,6464130,5720,5720,5720,5720,0
|
|
20241113,101400,6464130,5720,5720,5720,5720,0
|
|
20241113,101300,6464130,5720,5720,5720,5720,0
|
|
20241113,101200,6464130,5720,5720,5720,5720,0
|
|
20241113,101100,6464130,5720,5720,5720,5720,0
|
|
20241113,101000,6464130,5720,5720,5720,5720,0
|
|
20241113,100900,6464130,5720,5720,5720,5720,0
|
|
20241113,100800,6464130,5720,5720,5720,5720,0
|
|
20241113,100700,6464130,5720,5720,5720,5720,0
|
|
20241113,100600,6464130,5720,5720,5720,5720,0
|
|
20241113,100500,6464130,5720,5720,5720,5720,0
|
|
20241113,100400,6464130,5720,5720,5720,5720,0
|
|
20241113,100300,6464130,5720,5720,5720,5720,0
|
|
20241113,100200,6464130,5720,5720,5720,5720,0
|
|
20241113,100100,6464130,5720,5720,5720,5720,0
|
|
20241113,100000,6464130,5720,5720,5720,5720,1
|
|
20241113,095900,6458410,5730,5730,5730,5730,0
|
|
20241113,095800,6458410,5730,5730,5730,5730,0
|
|
20241113,095700,6458410,5730,5730,5730,5730,0
|
|
20241113,095600,6458410,5730,5730,5730,5730,0
|
|
20241113,095500,6458410,5730,5730,5730,5730,0
|
|
20241113,095400,6458410,5730,5730,5730,5730,0
|
|
20241113,095300,6458410,5730,5730,5730,5730,0
|
|
20241113,095200,6458410,5730,5730,5730,5730,0
|
|
20241113,095100,6458410,5730,5730,5730,5730,0
|
|
20241113,095000,6458410,5730,5730,5730,5730,0
|
|
20241113,094900,6458410,5730,5730,5730,5730,0
|
|
20241113,094800,6458410,5730,5730,5730,5730,0
|
|
20241113,094700,6458410,5730,5730,5730,5730,0
|
|
20241113,094600,6458410,5730,5730,5730,5730,0
|
|
20241113,094500,6458410,5730,5730,5730,5730,1
|
|
20241113,094400,6452680,5730,5730,5730,5730,1
|
|
20241113,094300,6446950,5730,5730,5730,5730,0
|
|
20241113,094200,6446950,5730,5730,5730,5730,1
|
|
20241113,094100,6441220,5730,5730,5730,5730,0
|
|
20241113,094000,6441220,5730,5730,5730,5730,0
|
|
20241113,093900,6441220,5730,5730,5730,5730,0
|
|
20241113,093800,6441220,5730,5730,5730,5730,0
|
|
20241113,093700,6441220,5730,5730,5730,5730,0
|
|
20241113,093600,6441220,5730,5730,5730,5730,0
|
|
20241113,093500,6441220,5730,5730,5730,5730,0
|
|
20241113,093400,6441220,5730,5730,5730,5730,0
|
|
20241113,093300,6441220,5730,5730,5730,5730,0
|
|
20241113,093200,6441220,5730,5730,5730,5730,0
|
|
20241113,093100,6441220,5730,5730,5730,5730,0
|
|
20241113,093000,6441220,5730,5730,5730,5730,1
|
|
20241113,092900,6435490,5730,5730,5730,5730,1065
|
|
20241113,092800,333040,5730,5730,5730,5730,10
|
|
20241113,092700,275740,5770,5770,5770,5770,0
|
|
20241113,092600,275740,5770,5750,5770,5750,25
|
|
20241113,092500,131610,5770,5770,5770,5770,0
|
|
20241113,092400,131610,5770,5770,5770,5770,0
|
|
20241113,092300,131610,5770,5770,5770,5770,0
|
|
20241113,092200,131610,5770,5770,5770,5770,0
|
|
20241113,092100,131610,5770,5770,5770,5770,0
|
|
20241113,092000,131610,5770,5770,5770,5770,0
|
|
20241113,091900,131610,5770,5770,5770,5770,0
|
|
20241113,091800,131610,5770,5770,5770,5770,0
|
|
20241113,091700,131610,5770,5770,5770,5770,0
|
|
20241113,091600,131610,5770,5770,5770,5770,0
|
|
20241113,091500,131610,5770,5770,5770,5770,0
|
|
20241113,091400,131610,5770,5770,5770,5770,0
|
|
20241113,091300,131610,5770,5770,5770,5770,0
|
|
20241113,091200,131610,5770,5770,5770,5770,0
|
|
20241113,091100,131610,5770,5770,5770,5770,0
|
|
20241113,091000,131610,5770,5770,5770,5770,0
|
|
20241113,090900,131610,5770,5770,5770,5770,0
|
|
20241113,090800,131610,5770,5770,5770,5770,0
|
|
20241113,090700,131610,5770,5770,5770,5770,0
|
|
20241113,090600,131610,5770,5770,5770,5770,0
|
|
20241113,090500,131610,5770,5770,5770,5770,0
|
|
20241113,090400,131610,5770,5770,5770,5770,0
|
|
20241113,090300,131610,5770,5770,5770,5770,0
|
|
20241113,090200,131610,5770,5770,5770,5770,0
|
|
20241113,090100,131610,5770,5770,5770,5770,1
|
|
20241113,090000,125840,5720,5720,5720,5720,22
|