588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,184500,124512850,5980,5980,5980,5980,506
|
|
20241118,184400,124512850,5980,5980,5980,5980,0
|
|
20241118,184300,124512850,5980,5980,5980,5980,0
|
|
20241118,184200,124512850,5980,5980,5980,5980,0
|
|
20241118,184100,124512850,5980,5980,5980,5980,0
|
|
20241118,184000,124512850,5980,5980,5980,5980,0
|
|
20241118,183900,124512850,5980,5980,5980,5980,0
|
|
20241118,183800,124512850,5980,5980,5980,5980,0
|
|
20241118,183700,124512850,5980,5980,5980,5980,0
|
|
20241118,183600,124512850,5980,5980,5980,5980,0
|
|
20241118,183500,124512850,5980,5980,5980,5980,0
|
|
20241118,183400,124512850,5980,5980,5980,5980,0
|
|
20241118,183300,124512850,5980,5980,5980,5980,0
|
|
20241118,183200,124512850,5980,5980,5980,5980,0
|
|
20241118,183100,124512850,5980,5980,5980,5980,0
|
|
20241118,183000,124512850,5980,5980,5980,5980,0
|
|
20241118,182900,124512850,5980,5980,5980,5980,0
|
|
20241118,182800,124512850,5980,5980,5980,5980,0
|
|
20241118,182700,124512850,5980,5980,5980,5980,0
|
|
20241118,182600,124512850,5980,5980,5980,5980,0
|
|
20241118,182500,124512850,5980,5980,5980,5980,0
|
|
20241118,182400,124512850,5980,5980,5980,5980,0
|
|
20241118,182300,124512850,5980,5980,5980,5980,0
|
|
20241118,182200,124512850,5980,5980,5980,5980,0
|
|
20241118,182100,124512850,5980,5980,5980,5980,0
|
|
20241118,182000,124512850,5980,5980,5980,5980,0
|
|
20241118,181900,124512850,5980,5980,5980,5980,0
|
|
20241118,181800,124512850,5980,5980,5980,5980,0
|
|
20241118,181700,124512850,5980,5980,5980,5980,0
|
|
20241118,181600,124512850,5980,5980,5980,5980,0
|
|
20241118,181500,124512850,5980,5980,5980,5980,506
|
|
20241118,181400,124512850,5980,5980,5980,5980,0
|
|
20241118,181300,124512850,5980,5980,5980,5980,0
|
|
20241118,181200,124512850,5980,5980,5980,5980,0
|
|
20241118,181100,124512850,5980,5980,5980,5980,0
|
|
20241118,181000,124512850,5980,5980,5980,5980,0
|
|
20241118,180900,124512850,5980,5980,5980,5980,0
|
|
20241118,180800,124512850,5980,5980,5980,5980,0
|
|
20241118,180700,124512850,5980,5980,5980,5980,0
|
|
20241118,180600,124512850,5980,5980,5980,5980,0
|
|
20241118,180500,124512850,5980,5980,5980,5980,0
|
|
20241118,180400,124512850,5980,5980,5980,5980,0
|
|
20241118,180300,124512850,5980,5980,5980,5980,0
|
|
20241118,180200,124512850,5980,5980,5980,5980,0
|
|
20241118,180100,124512850,5980,5980,5980,5980,0
|
|
20241118,180000,124512850,5980,5980,5980,5980,0
|
|
20241118,175900,124512850,5980,5980,5980,5980,0
|
|
20241118,175800,124512850,5980,5980,5980,5980,0
|
|
20241118,175700,124512850,5980,5980,5980,5980,0
|
|
20241118,175600,124512850,5980,5980,5980,5980,0
|
|
20241118,175500,124512850,5980,5980,5980,5980,0
|
|
20241118,175400,124512850,5980,5980,5980,5980,0
|
|
20241118,175300,124512850,5980,5980,5980,5980,0
|
|
20241118,175200,124512850,5980,5980,5980,5980,0
|
|
20241118,175100,124512850,5980,5980,5980,5980,0
|
|
20241118,175000,124512850,5980,5980,5980,5980,0
|
|
20241118,174900,124512850,5980,5980,5980,5980,0
|
|
20241118,174800,124512850,5980,5980,5980,5980,0
|
|
20241118,174700,124512850,5980,5980,5980,5980,0
|
|
20241118,174600,124512850,5980,5980,5980,5980,0
|
|
20241118,174500,124512850,5980,5980,5980,5980,506
|
|
20241118,174400,124512850,5980,5980,5980,5980,0
|
|
20241118,174300,124512850,5980,5980,5980,5980,0
|
|
20241118,174200,124512850,5980,5980,5980,5980,0
|
|
20241118,174100,124512850,5980,5980,5980,5980,0
|
|
20241118,174000,124512850,5980,5980,5980,5980,0
|
|
20241118,173900,124512850,5980,5980,5980,5980,0
|
|
20241118,173800,124512850,5980,5980,5980,5980,0
|
|
20241118,173700,124512850,5980,5980,5980,5980,0
|
|
20241118,173600,124512850,5980,5980,5980,5980,0
|
|
20241118,173500,124512850,5980,5980,5980,5980,0
|
|
20241118,173400,124512850,5980,5980,5980,5980,0
|
|
20241118,173300,124512850,5980,5980,5980,5980,0
|
|
20241118,173200,124512850,5980,5980,5980,5980,0
|
|
20241118,173100,124512850,5980,5980,5980,5980,0
|
|
20241118,173000,124512850,5980,5980,5980,5980,0
|
|
20241118,172900,124512850,5980,5980,5980,5980,0
|
|
20241118,172800,124512850,5980,5980,5980,5980,0
|
|
20241118,172700,124512850,5980,5980,5980,5980,0
|
|
20241118,172600,124512850,5980,5980,5980,5980,0
|
|
20241118,172500,124512850,5980,5980,5980,5980,0
|
|
20241118,172400,124512850,5980,5980,5980,5980,0
|
|
20241118,172300,124512850,5980,5980,5980,5980,0
|
|
20241118,172200,124512850,5980,5980,5980,5980,0
|
|
20241118,172100,124512850,5980,5980,5980,5980,0
|
|
20241118,172000,124512850,5980,5980,5980,5980,0
|
|
20241118,171900,124512850,5980,5980,5980,5980,0
|
|
20241118,171800,124512850,5980,5980,5980,5980,0
|
|
20241118,171700,124512850,5980,5980,5980,5980,0
|
|
20241118,171600,124512850,5980,5980,5980,5980,0
|
|
20241118,171500,124512850,5980,5980,5980,5980,506
|
|
20241118,171400,124512850,5980,5980,5980,5980,0
|
|
20241118,171300,124512850,5980,5980,5980,5980,0
|
|
20241118,171200,124512850,5980,5980,5980,5980,0
|
|
20241118,171100,124512850,5980,5980,5980,5980,0
|
|
20241118,171000,124512850,5980,5980,5980,5980,0
|
|
20241118,170900,124512850,5980,5980,5980,5980,0
|
|
20241118,170800,124512850,5980,5980,5980,5980,0
|
|
20241118,170700,124512850,5980,5980,5980,5980,0
|
|
20241118,170600,124512850,5980,5980,5980,5980,0
|
|
20241118,170500,124512850,5980,5980,5980,5980,0
|
|
20241118,170400,124512850,5980,5980,5980,5980,0
|
|
20241118,170300,124512850,5980,5980,5980,5980,0
|
|
20241118,170200,124512850,5980,5980,5980,5980,0
|
|
20241118,170100,124512850,5980,5980,5980,5980,0
|
|
20241118,170000,124512850,5980,5980,5980,5980,0
|
|
20241118,165900,124512850,5980,5980,5980,5980,0
|
|
20241118,165800,124512850,5980,5980,5980,5980,0
|
|
20241118,165700,124512850,5980,5980,5980,5980,0
|
|
20241118,165600,124512850,5980,5980,5980,5980,0
|
|
20241118,165500,124512850,5980,5980,5980,5980,0
|
|
20241118,165400,124512850,5980,5980,5980,5980,0
|
|
20241118,165300,124512850,5980,5980,5980,5980,0
|
|
20241118,165200,124512850,5980,5980,5980,5980,0
|
|
20241118,165100,124512850,5980,5980,5980,5980,0
|
|
20241118,165000,124512850,5980,5980,5980,5980,0
|
|
20241118,164900,124512850,5980,5980,5980,5980,0
|
|
20241118,164800,124512850,5980,5980,5980,5980,0
|
|
20241118,164700,124512850,5980,5980,5980,5980,0
|
|
20241118,164600,124512850,5980,5980,5980,5980,0
|
|
20241118,164500,124512850,5980,5980,5980,5980,506
|
|
20241118,164400,124512850,5980,5980,5980,5980,0
|
|
20241118,164300,124512850,5980,5980,5980,5980,0
|
|
20241118,164200,124512850,5980,5980,5980,5980,0
|
|
20241118,164100,124512850,5980,5980,5980,5980,0
|
|
20241118,164000,124512850,5980,5980,5980,5980,0
|
|
20241118,163900,124512850,5980,5980,5980,5980,0
|
|
20241118,163800,124512850,5980,5980,5980,5980,0
|
|
20241118,163700,124512850,5980,5980,5980,5980,0
|
|
20241118,163600,124512850,5980,5980,5980,5980,0
|
|
20241118,163500,124512850,5980,5980,5980,5980,0
|
|
20241118,163400,124512850,5980,5980,5980,5980,0
|
|
20241118,163300,124512850,5980,5980,5980,5980,0
|
|
20241118,163200,124512850,5980,5980,5980,5980,0
|
|
20241118,163100,124512850,5980,5980,5980,5980,0
|
|
20241118,163000,124512850,5980,5980,5980,5980,0
|
|
20241118,162900,124512850,5980,5980,5980,5980,0
|
|
20241118,162800,124512850,5980,5980,5980,5980,0
|
|
20241118,162700,124512850,5980,5980,5980,5980,0
|
|
20241118,162600,124512850,5980,5980,5980,5980,0
|
|
20241118,162500,124512850,5980,5980,5980,5980,0
|
|
20241118,162400,124512850,5980,5980,5980,5980,0
|
|
20241118,162300,124512850,5980,5980,5980,5980,0
|
|
20241118,162200,124512850,5980,5980,5980,5980,0
|
|
20241118,162100,124512850,5980,5980,5980,5980,0
|
|
20241118,162000,124512850,5980,5980,5980,5980,0
|
|
20241118,161900,124512850,5980,5980,5980,5980,0
|
|
20241118,161800,124512850,5980,5980,5980,5980,0
|
|
20241118,161700,124512850,5980,5980,5980,5980,0
|
|
20241118,161600,124512850,5980,5980,5980,5980,0
|
|
20241118,161500,124512850,5980,5980,5980,5980,506
|
|
20241118,161400,124512850,5980,5980,5980,5980,0
|
|
20241118,161300,124512850,5980,5980,5980,5980,0
|
|
20241118,161200,124512850,5980,5980,5980,5980,0
|
|
20241118,161100,124512850,5980,5980,5980,5980,0
|
|
20241118,161000,124512850,5980,5980,5980,5980,0
|
|
20241118,160900,124512850,5980,5980,5980,5980,0
|
|
20241118,160800,124512850,5980,5980,5980,5980,0
|
|
20241118,160700,124512850,5980,5980,5980,5980,0
|
|
20241118,160600,124512850,5980,5980,5980,5980,0
|
|
20241118,160500,124512850,5980,5980,5980,5980,0
|
|
20241118,160400,124512850,5980,5980,5980,5980,0
|
|
20241118,160300,124512850,5980,5980,5980,5980,0
|
|
20241118,160200,124512850,5980,5980,5980,5980,0
|
|
20241118,160100,124512850,5980,5980,5980,5980,0
|
|
20241118,160000,124512850,5980,5980,5980,5980,0
|
|
20241118,155900,124512850,5980,5980,5980,5980,0
|
|
20241118,155800,124512850,5980,5980,5980,5980,0
|
|
20241118,155700,124512850,5980,5980,5980,5980,0
|
|
20241118,155600,124512850,5980,5980,5980,5980,0
|
|
20241118,155500,124512850,5980,5980,5980,5980,0
|
|
20241118,155400,124512850,5980,5980,5980,5980,0
|
|
20241118,155300,124512850,5980,5980,5980,5980,0
|
|
20241118,155200,124512850,5980,5980,5980,5980,0
|
|
20241118,155100,124512850,5980,5980,5980,5980,0
|
|
20241118,155000,124512850,5980,5980,5980,5980,0
|
|
20241118,154900,124512850,5980,5980,5980,5980,0
|
|
20241118,154800,124512850,5980,5980,5980,5980,0
|
|
20241118,154700,124512850,5980,5980,5980,5980,0
|
|
20241118,154600,124512850,5980,5980,5980,5980,0
|
|
20241118,154500,124512850,5980,5980,5980,5980,506
|
|
20241118,154400,124512850,5980,5980,5980,5980,0
|
|
20241118,154300,124512850,5980,5980,5980,5980,0
|
|
20241118,154200,124512850,5980,5980,5980,5980,0
|
|
20241118,154100,124512850,5980,5980,5980,5980,0
|
|
20241118,154000,124512850,5980,5980,5980,5980,0
|
|
20241118,153900,124512850,5980,5980,5980,5980,0
|
|
20241118,153800,124512850,5980,5980,5980,5980,0
|
|
20241118,153700,124512850,5980,5980,5980,5980,0
|
|
20241118,153600,124512850,5980,5980,5980,5980,0
|
|
20241118,153500,124512850,5980,5980,5980,5980,0
|
|
20241118,153400,124512850,5980,5980,5980,5980,0
|
|
20241118,153300,124512850,5980,5980,5980,5980,0
|
|
20241118,153200,124512850,5980,5980,5980,5980,0
|
|
20241118,153100,124512850,5980,5980,5980,5980,0
|
|
20241118,153000,124512850,5980,5980,5980,5980,506
|
|
20241118,152900,121486970,5980,5980,5980,5980,0
|
|
20241118,152800,121486970,5980,5980,5980,5980,0
|
|
20241118,152700,121486970,5980,5980,5980,5980,0
|
|
20241118,152600,121486970,5980,5980,5980,5980,0
|
|
20241118,152500,121486970,5980,5980,5980,5980,0
|
|
20241118,152400,121486970,5980,5980,5980,5980,0
|
|
20241118,152300,121486970,5980,5980,5980,5980,0
|
|
20241118,152200,121486970,5980,5980,5980,5980,0
|
|
20241118,152100,121486970,5980,5980,5980,5980,0
|
|
20241118,152000,121486970,5980,5980,5980,5980,0
|
|
20241118,151900,121486970,5980,5980,5980,5980,0
|
|
20241118,151800,121486970,5980,5980,5980,5980,1
|
|
20241118,151700,121480990,5960,5960,5960,5960,0
|
|
20241118,151600,121480990,5960,5960,5960,5960,5
|
|
20241118,151500,121451190,5960,5960,5960,5960,3
|
|
20241118,151400,121433310,5980,5980,5980,5980,0
|
|
20241118,151300,121433310,5980,5980,5980,5980,0
|
|
20241118,151200,121433310,5980,5980,5980,5980,0
|
|
20241118,151100,121433310,5980,5970,5980,5970,20
|
|
20241118,151000,121313850,5960,5960,5960,5960,0
|
|
20241118,150900,121313850,5960,5970,5970,5960,203
|
|
20241118,150800,120103240,5970,5970,5970,5970,0
|
|
20241118,150700,120103240,5970,5980,5980,5970,117
|
|
20241118,150600,119404590,5980,5980,5980,5980,0
|
|
20241118,150500,119404590,5980,5980,5980,5980,0
|
|
20241118,150400,119404590,5980,5980,5980,5980,0
|
|
20241118,150300,119404590,5980,5980,5980,5980,20
|
|
20241118,150200,119284990,5980,5980,5980,5980,16
|
|
20241118,150100,119189310,5990,5990,5990,5990,0
|
|
20241118,150000,119189310,5990,5990,5990,5990,0
|
|
20241118,145900,119189310,5990,5990,5990,5990,0
|
|
20241118,145800,119189310,5990,5990,5990,5990,0
|
|
20241118,145700,119189310,5990,5990,5990,5990,0
|
|
20241118,145600,119189310,5990,5990,5990,5990,0
|
|
20241118,145500,119189310,5990,5990,5990,5990,0
|
|
20241118,145400,119189310,5990,5990,5990,5990,0
|
|
20241118,145300,119189310,5990,5990,5990,5990,0
|
|
20241118,145200,119189310,5990,5990,5990,5990,0
|
|
20241118,145100,119189310,5990,5990,5990,5990,0
|
|
20241118,145000,119189310,5990,5990,5990,5990,0
|
|
20241118,144900,119189310,5990,5990,5990,5990,1
|
|
20241118,144800,119183320,5960,5960,5960,5960,2
|
|
20241118,144700,119171400,5990,5990,5990,5990,0
|
|
20241118,144600,119171400,5990,5990,5990,5990,0
|
|
20241118,144500,119171400,5990,5990,5990,5990,0
|
|
20241118,144400,119171400,5990,5990,5990,5990,0
|
|
20241118,144300,119171400,5990,5990,5990,5990,0
|
|
20241118,144200,119171400,5990,5990,5990,5990,0
|
|
20241118,144100,119171400,5990,5990,5990,5990,0
|
|
20241118,144000,119171400,5990,5990,5990,5990,0
|
|
20241118,143900,119171400,5990,5990,5990,5990,0
|
|
20241118,143800,119171400,5990,5990,5990,5990,0
|
|
20241118,143700,119171400,5990,5990,5990,5990,0
|
|
20241118,143600,119171400,5990,5990,5990,5990,0
|
|
20241118,143500,119171400,5990,5990,5990,5990,0
|
|
20241118,143400,119171400,5990,5990,5990,5990,0
|
|
20241118,143300,119171400,5990,5990,5990,5990,0
|
|
20241118,143200,119171400,5990,5990,5990,5990,0
|
|
20241118,143100,119171400,5990,5990,5990,5990,0
|
|
20241118,143000,119171400,5990,5990,5990,5990,1
|
|
20241118,142900,119165410,5990,5990,5990,5990,27
|
|
20241118,142800,119003680,5990,5990,5990,5990,0
|
|
20241118,142700,119003680,5990,5990,5990,5990,0
|
|
20241118,142600,119003680,5990,5990,5990,5990,0
|
|
20241118,142500,119003680,5990,5990,5990,5990,0
|
|
20241118,142400,119003680,5990,5990,5990,5990,0
|
|
20241118,142300,119003680,5990,5990,5990,5990,0
|
|
20241118,142200,119003680,5990,5990,5990,5990,0
|
|
20241118,142100,119003680,5990,5990,5990,5990,0
|
|
20241118,142000,119003680,5990,5990,5990,5990,0
|
|
20241118,141900,119003680,5990,5990,5990,5990,1
|
|
20241118,141800,118997690,5960,5960,5960,5960,0
|
|
20241118,141700,118997690,5960,5960,5960,5960,0
|
|
20241118,141600,118997690,5960,5960,5960,5960,20
|
|
20241118,141500,118878490,5990,5990,5990,5990,10
|
|
20241118,141400,118818590,6000,6000,6000,6000,0
|
|
20241118,141300,118818590,6000,6000,6000,6000,0
|
|
20241118,141200,118818590,6000,6000,6000,6000,0
|
|
20241118,141100,118818590,6000,6000,6000,6000,0
|
|
20241118,141000,118818590,6000,5990,6000,5990,48
|
|
20241118,140900,118531060,5990,5990,5990,5990,0
|
|
20241118,140800,118531060,5990,5990,5990,5990,0
|
|
20241118,140700,118531060,5990,5990,5990,5990,0
|
|
20241118,140600,118531060,5990,5990,5990,5990,0
|
|
20241118,140500,118531060,5990,5990,5990,5990,0
|
|
20241118,140400,118531060,5990,5990,5990,5990,0
|
|
20241118,140300,118531060,5990,5990,5990,5990,0
|
|
20241118,140200,118531060,5990,5990,5990,5990,0
|
|
20241118,140100,118531060,5990,5990,5990,5990,0
|
|
20241118,140000,118531060,5990,5990,5990,5990,0
|
|
20241118,135900,118531060,5990,5990,5990,5990,0
|
|
20241118,135800,118531060,5990,5990,5990,5990,0
|
|
20241118,135700,118531060,5990,5990,5990,5990,0
|
|
20241118,135600,118531060,5990,5990,5990,5990,0
|
|
20241118,135500,118531060,5990,5990,5990,5990,0
|
|
20241118,135400,118531060,5990,5990,5990,5990,0
|
|
20241118,135300,118531060,5990,5990,5990,5990,0
|
|
20241118,135200,118531060,5990,5990,5990,5990,0
|
|
20241118,135100,118531060,5990,5990,5990,5990,0
|
|
20241118,135000,118531060,5990,5990,5990,5990,0
|
|
20241118,134900,118531060,5990,5990,5990,5990,0
|
|
20241118,134800,118531060,5990,5990,5990,5990,0
|
|
20241118,134700,118531060,5990,5990,5990,5990,1
|
|
20241118,134600,118525070,5980,5970,5980,5970,156
|
|
20241118,134500,117592200,5970,5970,5970,5970,335
|
|
20241118,134400,115592250,5970,5970,5970,5970,1
|
|
20241118,134300,115586280,5960,5960,5960,5960,15
|
|
20241118,134200,115496880,5970,5970,5970,5970,31
|
|
20241118,134100,115311810,5980,5980,5980,5980,34
|
|
20241118,134000,115108490,5970,5990,5990,5970,1045
|
|
20241118,133900,108862170,6020,6020,6020,6020,0
|
|
20241118,133800,108862170,6020,6020,6020,6020,0
|
|
20241118,133700,108862170,6020,6020,6020,6020,0
|
|
20241118,133600,108862170,6020,6020,6020,6020,0
|
|
20241118,133500,108862170,6020,6020,6020,6020,0
|
|
20241118,133400,108862170,6020,6020,6020,6020,0
|
|
20241118,133300,108862170,6020,6020,6020,6020,0
|
|
20241118,133200,108862170,6020,6020,6020,6020,0
|
|
20241118,133100,108862170,6020,6020,6020,6020,0
|
|
20241118,133000,108862170,6020,6020,6020,6020,0
|
|
20241118,132900,108862170,6020,6020,6020,6020,0
|
|
20241118,132800,108862170,6020,6020,6020,6020,0
|
|
20241118,132700,108862170,6020,6020,6020,6020,1
|
|
20241118,132600,108856150,5990,5990,5990,5990,40
|
|
20241118,132500,108616550,6020,6020,6020,6020,0
|
|
20241118,132400,108616550,6020,6010,6020,6010,3
|
|
20241118,132300,108598510,5990,5990,5990,5990,0
|
|
20241118,132200,108598510,5990,5990,5990,5990,1
|
|
20241118,132100,108592520,6020,6020,6020,6020,0
|
|
20241118,132000,108592520,6020,6020,6020,6020,0
|
|
20241118,131900,108592520,6020,6020,6020,6020,0
|
|
20241118,131800,108592520,6020,6020,6020,6020,0
|
|
20241118,131700,108592520,6020,6020,6020,6020,0
|
|
20241118,131600,108592520,6020,6020,6020,6020,0
|
|
20241118,131500,108592520,6020,6020,6020,6020,20
|
|
20241118,131400,108472120,6020,6020,6020,6020,0
|
|
20241118,131300,108472120,6020,6020,6020,6020,0
|
|
20241118,131200,108472120,6020,6020,6020,6020,0
|
|
20241118,131100,108472120,6020,6010,6020,6010,4
|
|
20241118,131000,108448070,6010,6000,6010,5990,1117
|
|
20241118,130900,101739380,6000,6000,6000,6000,0
|
|
20241118,130800,101739380,6000,6000,6000,6000,0
|
|
20241118,130700,101739380,6000,5990,6000,5990,136
|
|
20241118,130600,100924730,5990,5990,5990,5990,0
|
|
20241118,130500,100924730,5990,5990,5990,5990,0
|
|
20241118,130400,100924730,5990,5990,5990,5990,0
|
|
20241118,130300,100924730,5990,5990,5990,5990,0
|
|
20241118,130200,100924730,5990,5990,5990,5990,17
|
|
20241118,130100,100822900,5990,5990,5990,5990,0
|
|
20241118,130000,100822900,5990,5990,5990,5990,0
|
|
20241118,125900,100822900,5990,5990,5990,5990,0
|
|
20241118,125800,100822900,5990,5990,5990,5990,0
|
|
20241118,125700,100822900,5990,5990,5990,5990,0
|
|
20241118,125600,100822900,5990,5990,5990,5990,0
|
|
20241118,125500,100822900,5990,5990,5990,5990,0
|
|
20241118,125400,100822900,5990,5990,5990,5990,0
|
|
20241118,125300,100822900,5990,5990,5990,5990,1
|
|
20241118,125200,100816910,5980,5980,5980,5980,0
|
|
20241118,125100,100816910,5980,5980,5980,5980,0
|
|
20241118,125000,100816910,5980,5980,5980,5980,0
|
|
20241118,124900,100816910,5980,5980,5980,5980,0
|
|
20241118,124800,100816910,5980,5980,5980,5980,0
|
|
20241118,124700,100816910,5980,5970,5980,5970,1490
|
|
20241118,124600,91906720,5980,5980,5980,5980,0
|
|
20241118,124500,91906720,5980,5980,5980,5980,0
|
|
20241118,124400,91906720,5980,5980,5980,5980,0
|
|
20241118,124300,91906720,5980,5970,5980,5970,64
|
|
20241118,124200,91524620,5970,5970,5970,5970,0
|
|
20241118,124100,91524620,5970,5970,5970,5970,1
|
|
20241118,124000,91518650,5960,5960,5960,5960,0
|
|
20241118,123900,91518650,5960,5960,5960,5960,1
|
|
20241118,123800,91512690,5970,5970,5970,5970,0
|
|
20241118,123700,91512690,5970,5970,5970,5970,0
|
|
20241118,123600,91512690,5970,5970,5970,5970,0
|
|
20241118,123500,91512690,5970,5970,5970,5970,0
|
|
20241118,123400,91512690,5970,5970,5970,5970,0
|
|
20241118,123300,91512690,5970,5970,5970,5970,0
|
|
20241118,123200,91512690,5970,5970,5970,5970,0
|
|
20241118,123100,91512690,5970,5970,5970,5970,0
|
|
20241118,123000,91512690,5970,5970,5970,5970,0
|
|
20241118,122900,91512690,5970,5970,5970,5970,0
|
|
20241118,122800,91512690,5970,5970,5970,5970,0
|
|
20241118,122700,91512690,5970,5970,5970,5970,0
|
|
20241118,122600,91512690,5970,5970,5970,5970,0
|
|
20241118,122500,91512690,5970,5970,5970,5970,0
|
|
20241118,122400,91512690,5970,5970,5970,5970,0
|
|
20241118,122300,91512690,5970,5970,5970,5970,0
|
|
20241118,122200,91512690,5970,5970,5970,5970,0
|
|
20241118,122100,91512690,5970,5970,5970,5970,0
|
|
20241118,122000,91512690,5970,5970,5970,5970,41
|
|
20241118,121900,91267920,5970,5970,5970,5970,0
|
|
20241118,121800,91267920,5970,5970,5970,5970,0
|
|
20241118,121700,91267920,5970,5970,5970,5970,0
|
|
20241118,121600,91267920,5970,5970,5970,5970,0
|
|
20241118,121500,91267920,5970,5970,5970,5970,0
|
|
20241118,121400,91267920,5970,5970,5970,5970,0
|
|
20241118,121300,91267920,5970,5970,5970,5970,3
|
|
20241118,121200,91250010,5970,5970,5970,5970,0
|
|
20241118,121100,91250010,5970,5970,5970,5970,0
|
|
20241118,121000,91250010,5970,5970,5970,5970,30
|
|
20241118,120900,91070910,5990,5990,5990,5990,0
|
|
20241118,120800,91070910,5990,5990,5990,5990,0
|
|
20241118,120700,91070910,5990,5990,5990,5990,0
|
|
20241118,120600,91070910,5990,5990,5990,5990,1
|
|
20241118,120500,91064920,5990,5990,5990,5990,50
|
|
20241118,120400,90765420,5960,5960,5960,5960,0
|
|
20241118,120300,90765420,5960,5960,5960,5960,0
|
|
20241118,120200,90765420,5960,5970,5970,5960,112
|
|
20241118,120100,90096990,5970,5970,5970,5970,0
|
|
20241118,120000,90096990,5970,5970,5970,5970,0
|
|
20241118,115900,90096990,5970,5970,5970,5970,63
|
|
20241118,115800,89720880,5970,5970,5970,5970,0
|
|
20241118,115700,89720880,5970,5970,5970,5970,0
|
|
20241118,115600,89720880,5970,5970,5970,5970,0
|
|
20241118,115500,89720880,5970,5970,5970,5970,0
|
|
20241118,115400,89720880,5970,5970,5970,5970,0
|
|
20241118,115300,89720880,5970,5970,5970,5970,0
|
|
20241118,115200,89720880,5970,5970,5970,5970,0
|
|
20241118,115100,89720880,5970,5970,5970,5970,0
|
|
20241118,115000,89720880,5970,5970,5970,5970,0
|
|
20241118,114900,89720880,5970,5970,5970,5970,0
|
|
20241118,114800,89720880,5970,5970,5970,5970,31
|
|
20241118,114700,89535810,6000,6000,6000,6000,0
|
|
20241118,114600,89535810,6000,6000,6000,6000,0
|
|
20241118,114500,89535810,6000,6000,6000,6000,0
|
|
20241118,114400,89535810,6000,6000,6000,6000,0
|
|
20241118,114300,89535810,6000,6000,6000,6000,0
|
|
20241118,114200,89535810,6000,6000,6000,6000,0
|
|
20241118,114100,89535810,6000,6000,6000,6000,1
|
|
20241118,114000,89529810,5990,5990,5990,5990,1378
|
|
20241118,113900,81275590,6000,6000,6000,6000,1
|
|
20241118,113800,81269590,5990,5990,5990,5990,5
|
|
20241118,113700,81239640,5990,5990,5990,5990,0
|
|
20241118,113600,81239640,5990,5990,5990,5990,137
|
|
20241118,113500,80419010,6000,6000,6000,6000,0
|
|
20241118,113400,80419010,6000,6000,6000,6000,1
|
|
20241118,113300,80413010,5990,5990,5990,5990,0
|
|
20241118,113200,80413010,5990,5990,5990,5990,1
|
|
20241118,113100,80407020,5990,5990,5990,5990,0
|
|
20241118,113000,80407020,5990,5990,5990,5990,30
|
|
20241118,112900,80227320,5990,5990,5990,5990,0
|
|
20241118,112800,80227320,5990,5990,5990,5990,0
|
|
20241118,112700,80227320,5990,5980,5990,5980,115
|
|
20241118,112600,79538500,5980,5980,5980,5980,0
|
|
20241118,112500,79538500,5980,5980,5980,5980,4
|
|
20241118,112400,79514580,5980,5970,5980,5970,69
|
|
20241118,112300,79102520,5980,5980,5980,5980,0
|
|
20241118,112200,79102520,5980,5980,5980,5980,0
|
|
20241118,112100,79102520,5980,5980,5980,5980,0
|
|
20241118,112000,79102520,5980,5980,5980,5980,0
|
|
20241118,111900,79102520,5980,5980,5980,5980,0
|
|
20241118,111800,79102520,5980,5980,5980,5980,0
|
|
20241118,111700,79102520,5980,5980,5980,5980,0
|
|
20241118,111600,79102520,5980,5980,5980,5980,0
|
|
20241118,111500,79102520,5980,5980,5980,5980,0
|
|
20241118,111400,79102520,5980,5980,5980,5980,0
|
|
20241118,111300,79102520,5980,5980,5980,5980,0
|
|
20241118,111200,79102520,5980,5980,5980,5980,10
|
|
20241118,111100,79042720,5980,5980,5980,5980,0
|
|
20241118,111000,79042720,5980,5980,5980,5980,41
|
|
20241118,110900,78797540,5970,5970,5970,5970,0
|
|
20241118,110800,78797540,5970,5970,5970,5970,1
|
|
20241118,110700,78791570,5960,5960,5960,5960,0
|
|
20241118,110600,78791570,5960,5960,5960,5960,1
|
|
20241118,110500,78785610,5950,5950,5950,5950,2
|
|
20241118,110400,78773710,5940,5940,5940,5940,0
|
|
20241118,110300,78773710,5940,5940,5940,5940,737
|
|
20241118,110200,74395930,5940,5940,5940,5940,1
|
|
20241118,110100,74389990,5930,5930,5930,5930,0
|
|
20241118,110000,74389990,5930,5930,5930,5930,27
|
|
20241118,105900,74229880,5930,5930,5930,5930,0
|
|
20241118,105800,74229880,5930,5930,5930,5930,0
|
|
20241118,105700,74229880,5930,5930,5930,5930,6
|
|
20241118,105600,74194300,5940,5940,5940,5940,0
|
|
20241118,105500,74194300,5940,5940,5940,5940,0
|
|
20241118,105400,74194300,5940,5930,5940,5930,14
|
|
20241118,105300,74111260,5930,5930,5930,5930,0
|
|
20241118,105200,74111260,5930,5930,5930,5930,0
|
|
20241118,105100,74111260,5930,5930,5930,5930,0
|
|
20241118,105000,74111260,5930,5930,5930,5930,0
|
|
20241118,104900,74111260,5930,5930,5930,5930,0
|
|
20241118,104800,74111260,5930,5930,5930,5930,0
|
|
20241118,104700,74111260,5930,5930,5930,5930,0
|
|
20241118,104600,74111260,5930,5930,5930,5930,0
|
|
20241118,104500,74111260,5930,5930,5930,5930,0
|
|
20241118,104400,74111260,5930,5930,5930,5930,20
|
|
20241118,104300,73992660,5930,5930,5930,5930,112
|
|
20241118,104200,73328500,5930,5930,5930,5930,0
|
|
20241118,104100,73328500,5930,5930,5930,5930,529
|
|
20241118,104000,70191530,5940,5940,5940,5940,0
|
|
20241118,103900,70191530,5940,5940,5940,5940,0
|
|
20241118,103800,70191530,5940,5940,5940,5940,0
|
|
20241118,103700,70191530,5940,5940,5940,5940,0
|
|
20241118,103600,70191530,5940,5940,5940,5940,0
|
|
20241118,103500,70191530,5940,5940,5940,5940,0
|
|
20241118,103400,70191530,5940,5940,5940,5940,0
|
|
20241118,103300,70191530,5940,5940,5940,5940,0
|
|
20241118,103200,70191530,5940,5940,5940,5940,3
|
|
20241118,103100,70173710,5940,5940,5940,5940,12
|
|
20241118,103000,70102430,5940,5940,5940,5940,0
|
|
20241118,102900,70102430,5940,5940,5940,5940,7
|
|
20241118,102800,70060850,5950,5950,5950,5950,0
|
|
20241118,102700,70060850,5950,5950,5950,5950,0
|
|
20241118,102600,70060850,5950,5950,5950,5950,1
|
|
20241118,102500,70054900,5930,5930,5930,5930,0
|
|
20241118,102400,70054900,5930,5930,5930,5930,0
|
|
20241118,102300,70054900,5930,5930,5930,5930,0
|
|
20241118,102200,70054900,5930,5930,5930,5930,0
|
|
20241118,102100,70054900,5930,5930,5930,5930,0
|
|
20241118,102000,70054900,5930,5930,5930,5930,0
|
|
20241118,101900,70054900,5930,5930,5930,5930,700
|
|
20241118,101800,65903900,5930,5940,5940,5920,1574
|
|
20241118,101700,56581390,5950,5960,5960,5940,1201
|
|
20241118,101600,49443340,5980,5980,5980,5980,6
|
|
20241118,101500,49407460,5980,5960,5980,5960,7
|
|
20241118,101400,49365710,5970,5970,5970,5970,4
|
|
20241118,101300,49341830,5970,5970,5970,5970,0
|
|
20241118,101200,49341830,5970,5970,5970,5970,0
|
|
20241118,101100,49341830,5970,5970,5970,5970,3
|
|
20241118,101000,49323920,5960,5970,5970,5960,56
|
|
20241118,100900,48989750,5960,5960,5960,5960,0
|
|
20241118,100800,48989750,5960,5960,5960,5960,0
|
|
20241118,100700,48989750,5960,5960,5960,5960,0
|
|
20241118,100600,48989750,5960,5960,5960,5960,89
|
|
20241118,100500,48459310,5970,5970,5970,5970,300
|
|
20241118,100400,46668310,5970,5960,5970,5960,92
|
|
20241118,100300,46119970,5970,5970,5970,5970,0
|
|
20241118,100200,46119970,5970,5970,5970,5970,1
|
|
20241118,100100,46114000,5960,5990,5990,5960,1040
|
|
20241118,100000,39895330,6020,6020,6020,6020,0
|
|
20241118,095900,39895330,6020,6020,6020,6020,0
|
|
20241118,095800,39895330,6020,6020,6020,6020,0
|
|
20241118,095700,39895330,6020,6020,6020,6020,0
|
|
20241118,095600,39895330,6020,6020,6020,6020,0
|
|
20241118,095500,39895330,6020,6020,6020,6020,0
|
|
20241118,095400,39895330,6020,6020,6020,6020,2
|
|
20241118,095300,39883290,6020,6020,6020,6020,0
|
|
20241118,095200,39883290,6020,6020,6020,6020,0
|
|
20241118,095100,39883290,6020,6020,6020,6020,0
|
|
20241118,095000,39883290,6020,6000,6020,6000,1001
|
|
20241118,094900,33870950,6000,6000,6000,6000,0
|
|
20241118,094800,33870950,6000,5990,6000,5960,304
|
|
20241118,094700,32054740,5990,5980,5990,5980,1333
|
|
20241118,094600,24083390,5980,5980,5980,5970,479
|
|
20241118,094500,21219030,5980,5980,5980,5980,34
|
|
20241118,094400,21015710,6000,6000,6000,6000,0
|
|
20241118,094300,21015710,6000,6000,6000,6000,153
|
|
20241118,094200,20097710,6000,6000,6000,6000,1
|
|
20241118,094100,20091710,5980,5980,5980,5980,1
|
|
20241118,094000,20085730,5970,5970,5970,5970,0
|
|
20241118,093900,20085730,5970,5970,5970,5970,0
|
|
20241118,093800,20085730,5970,5970,5970,5970,0
|
|
20241118,093700,20085730,5970,6000,6000,5970,335
|
|
20241118,093600,18075780,5970,5990,5990,5970,26
|
|
20241118,093500,17920060,5990,5970,5990,5970,684
|
|
20241118,093400,13823100,5960,5960,5960,5960,0
|
|
20241118,093300,13823100,5960,5960,5960,5960,0
|
|
20241118,093200,13823100,5960,5960,5960,5960,0
|
|
20241118,093100,13823100,5960,5960,5960,5960,0
|
|
20241118,093000,13823100,5960,5960,5960,5960,0
|
|
20241118,092900,13823100,5960,5990,5990,5960,3
|
|
20241118,092800,13805160,5990,5990,5990,5990,0
|
|
20241118,092700,13805160,5990,5990,5990,5990,0
|
|
20241118,092600,13805160,5990,5930,5990,5930,102
|
|
20241118,092500,13196200,5960,5960,5960,5960,0
|
|
20241118,092400,13196200,5960,5960,5960,5960,0
|
|
20241118,092300,13196200,5960,5960,5960,5960,0
|
|
20241118,092200,13196200,5960,5960,5960,5960,65
|
|
20241118,092100,12808800,5960,5960,5960,5960,32
|
|
20241118,092000,12618080,5960,5950,5960,5950,11
|
|
20241118,091900,12552530,5950,5940,5950,5930,831
|
|
20241118,091800,7613120,5950,5950,5950,5950,10
|
|
20241118,091700,7553620,5950,5950,5950,5950,0
|
|
20241118,091600,7553620,5950,5950,5950,5950,0
|
|
20241118,091500,7553620,5950,5950,5950,5950,1
|
|
20241118,091400,7547670,5940,5940,5940,5940,0
|
|
20241118,091300,7547670,5940,5940,5940,5940,440
|
|
20241118,091200,4934070,5940,5940,5940,5940,10
|
|
20241118,091100,4874670,5940,5940,5940,5940,1
|
|
20241118,091000,4868730,5930,5940,5940,5930,87
|
|
20241118,090900,4352100,5940,5940,5940,5940,10
|
|
20241118,090800,4292700,5940,5940,5940,5940,0
|
|
20241118,090700,4292700,5940,5940,5940,5940,11
|
|
20241118,090600,4227360,5940,5940,5940,5940,0
|
|
20241118,090500,4227360,5940,5930,5940,5930,79
|
|
20241118,090400,3758110,5920,5940,5940,5920,21
|
|
20241118,090300,3633550,5940,5940,5940,5940,0
|
|
20241118,090200,3633550,5940,5940,5940,5940,90
|
|
20241118,090100,3098950,5940,5940,5940,5940,100
|
|
20241118,090000,2504950,5950,5950,5950,5950,421
|