589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,184600,76276110,5920,5920,5920,5920,230
|
|
20241126,184500,76276110,5920,5920,5920,5920,0
|
|
20241126,184400,76276110,5920,5920,5920,5920,0
|
|
20241126,184300,76276110,5920,5920,5920,5920,0
|
|
20241126,184200,76276110,5920,5920,5920,5920,0
|
|
20241126,184100,76276110,5920,5920,5920,5920,0
|
|
20241126,184000,76276110,5920,5920,5920,5920,0
|
|
20241126,183900,76276110,5920,5920,5920,5920,0
|
|
20241126,183800,76276110,5920,5920,5920,5920,0
|
|
20241126,183700,76276110,5920,5920,5920,5920,0
|
|
20241126,183600,76276110,5920,5920,5920,5920,0
|
|
20241126,183500,76276110,5920,5920,5920,5920,0
|
|
20241126,183400,76276110,5920,5920,5920,5920,0
|
|
20241126,183300,76276110,5920,5920,5920,5920,0
|
|
20241126,183200,76276110,5920,5920,5920,5920,0
|
|
20241126,183100,76276110,5920,5920,5920,5920,0
|
|
20241126,183000,76276110,5920,5920,5920,5920,0
|
|
20241126,182900,76276110,5920,5920,5920,5920,0
|
|
20241126,182800,76276110,5920,5920,5920,5920,0
|
|
20241126,182700,76276110,5920,5920,5920,5920,0
|
|
20241126,182600,76276110,5920,5920,5920,5920,0
|
|
20241126,182500,76276110,5920,5920,5920,5920,0
|
|
20241126,182400,76276110,5920,5920,5920,5920,0
|
|
20241126,182300,76276110,5920,5920,5920,5920,0
|
|
20241126,182200,76276110,5920,5920,5920,5920,0
|
|
20241126,182100,76276110,5920,5920,5920,5920,0
|
|
20241126,182000,76276110,5920,5920,5920,5920,0
|
|
20241126,181900,76276110,5920,5920,5920,5920,0
|
|
20241126,181800,76276110,5920,5920,5920,5920,0
|
|
20241126,181700,76276110,5920,5920,5920,5920,0
|
|
20241126,181600,76276110,5920,5920,5920,5920,230
|
|
20241126,181500,76276110,5920,5920,5920,5920,0
|
|
20241126,181400,76276110,5920,5920,5920,5920,0
|
|
20241126,181300,76276110,5920,5920,5920,5920,0
|
|
20241126,181200,76276110,5920,5920,5920,5920,0
|
|
20241126,181100,76276110,5920,5920,5920,5920,0
|
|
20241126,181000,76276110,5920,5920,5920,5920,0
|
|
20241126,180900,76276110,5920,5920,5920,5920,0
|
|
20241126,180800,76276110,5920,5920,5920,5920,0
|
|
20241126,180700,76276110,5920,5920,5920,5920,0
|
|
20241126,180600,76276110,5920,5920,5920,5920,0
|
|
20241126,180500,76276110,5920,5920,5920,5920,0
|
|
20241126,180400,76276110,5920,5920,5920,5920,0
|
|
20241126,180300,76276110,5920,5920,5920,5920,0
|
|
20241126,180200,76276110,5920,5920,5920,5920,0
|
|
20241126,180100,76276110,5920,5920,5920,5920,0
|
|
20241126,180000,76276110,5920,5920,5920,5920,0
|
|
20241126,175900,76276110,5920,5920,5920,5920,0
|
|
20241126,175800,76276110,5920,5920,5920,5920,0
|
|
20241126,175700,76276110,5920,5920,5920,5920,0
|
|
20241126,175600,76276110,5920,5920,5920,5920,0
|
|
20241126,175500,76276110,5920,5920,5920,5920,0
|
|
20241126,175400,76276110,5920,5920,5920,5920,0
|
|
20241126,175300,76276110,5920,5920,5920,5920,0
|
|
20241126,175200,76276110,5920,5920,5920,5920,0
|
|
20241126,175100,76276110,5920,5920,5920,5920,0
|
|
20241126,175000,76276110,5920,5920,5920,5920,0
|
|
20241126,174900,76276110,5920,5920,5920,5920,0
|
|
20241126,174800,76276110,5920,5920,5920,5920,0
|
|
20241126,174700,76276110,5920,5920,5920,5920,0
|
|
20241126,174600,76276110,5920,5920,5920,5920,230
|
|
20241126,174500,76276110,5920,5920,5920,5920,0
|
|
20241126,174400,76276110,5920,5920,5920,5920,0
|
|
20241126,174300,76276110,5920,5920,5920,5920,0
|
|
20241126,174200,76276110,5920,5920,5920,5920,0
|
|
20241126,174100,76276110,5920,5920,5920,5920,0
|
|
20241126,174000,76276110,5920,5920,5920,5920,0
|
|
20241126,173900,76276110,5920,5920,5920,5920,0
|
|
20241126,173800,76276110,5920,5920,5920,5920,0
|
|
20241126,173700,76276110,5920,5920,5920,5920,0
|
|
20241126,173600,76276110,5920,5920,5920,5920,0
|
|
20241126,173500,76276110,5920,5920,5920,5920,0
|
|
20241126,173400,76276110,5920,5920,5920,5920,0
|
|
20241126,173300,76276110,5920,5920,5920,5920,0
|
|
20241126,173200,76276110,5920,5920,5920,5920,0
|
|
20241126,173100,76276110,5920,5920,5920,5920,0
|
|
20241126,173000,76276110,5920,5920,5920,5920,0
|
|
20241126,172900,76276110,5920,5920,5920,5920,0
|
|
20241126,172800,76276110,5920,5920,5920,5920,0
|
|
20241126,172700,76276110,5920,5920,5920,5920,0
|
|
20241126,172600,76276110,5920,5920,5920,5920,0
|
|
20241126,172500,76276110,5920,5920,5920,5920,0
|
|
20241126,172400,76276110,5920,5920,5920,5920,0
|
|
20241126,172300,76276110,5920,5920,5920,5920,0
|
|
20241126,172200,76276110,5920,5920,5920,5920,0
|
|
20241126,172100,76276110,5920,5920,5920,5920,0
|
|
20241126,172000,76276110,5920,5920,5920,5920,0
|
|
20241126,171900,76276110,5920,5920,5920,5920,0
|
|
20241126,171800,76276110,5920,5920,5920,5920,0
|
|
20241126,171700,76276110,5920,5920,5920,5920,0
|
|
20241126,171600,76276110,5920,5920,5920,5920,230
|
|
20241126,171500,76276110,5920,5920,5920,5920,0
|
|
20241126,171400,76276110,5920,5920,5920,5920,0
|
|
20241126,171300,76276110,5920,5920,5920,5920,0
|
|
20241126,171200,76276110,5920,5920,5920,5920,0
|
|
20241126,171100,76276110,5920,5920,5920,5920,0
|
|
20241126,171000,76276110,5920,5920,5920,5920,0
|
|
20241126,170900,76276110,5920,5920,5920,5920,0
|
|
20241126,170800,76276110,5920,5920,5920,5920,0
|
|
20241126,170700,76276110,5920,5920,5920,5920,0
|
|
20241126,170600,76276110,5920,5920,5920,5920,0
|
|
20241126,170500,76276110,5920,5920,5920,5920,0
|
|
20241126,170400,76276110,5920,5920,5920,5920,0
|
|
20241126,170300,76276110,5920,5920,5920,5920,0
|
|
20241126,170200,76276110,5920,5920,5920,5920,0
|
|
20241126,170100,76276110,5920,5920,5920,5920,0
|
|
20241126,170000,76276110,5920,5920,5920,5920,0
|
|
20241126,165900,76276110,5920,5920,5920,5920,0
|
|
20241126,165800,76276110,5920,5920,5920,5920,0
|
|
20241126,165700,76276110,5920,5920,5920,5920,0
|
|
20241126,165600,76276110,5920,5920,5920,5920,0
|
|
20241126,165500,76276110,5920,5920,5920,5920,0
|
|
20241126,165400,76276110,5920,5920,5920,5920,0
|
|
20241126,165300,76276110,5920,5920,5920,5920,0
|
|
20241126,165200,76276110,5920,5920,5920,5920,0
|
|
20241126,165100,76276110,5920,5920,5920,5920,0
|
|
20241126,165000,76276110,5920,5920,5920,5920,0
|
|
20241126,164900,76276110,5920,5920,5920,5920,0
|
|
20241126,164800,76276110,5920,5920,5920,5920,0
|
|
20241126,164700,76276110,5920,5920,5920,5920,0
|
|
20241126,164600,76276110,5920,5920,5920,5920,230
|
|
20241126,164500,76276110,5920,5920,5920,5920,0
|
|
20241126,164400,76276110,5920,5920,5920,5920,0
|
|
20241126,164300,76276110,5920,5920,5920,5920,0
|
|
20241126,164200,76276110,5920,5920,5920,5920,0
|
|
20241126,164100,76276110,5920,5920,5920,5920,0
|
|
20241126,164000,76276110,5920,5920,5920,5920,0
|
|
20241126,163900,76276110,5920,5920,5920,5920,0
|
|
20241126,163800,76276110,5920,5920,5920,5920,0
|
|
20241126,163700,76276110,5920,5920,5920,5920,0
|
|
20241126,163600,76276110,5920,5920,5920,5920,0
|
|
20241126,163500,76276110,5920,5920,5920,5920,0
|
|
20241126,163400,76276110,5920,5920,5920,5920,0
|
|
20241126,163300,76276110,5920,5920,5920,5920,0
|
|
20241126,163200,76276110,5920,5920,5920,5920,0
|
|
20241126,163100,76276110,5920,5920,5920,5920,0
|
|
20241126,163000,76276110,5920,5920,5920,5920,0
|
|
20241126,162900,76276110,5920,5920,5920,5920,0
|
|
20241126,162800,76276110,5920,5920,5920,5920,0
|
|
20241126,162700,76276110,5920,5920,5920,5920,0
|
|
20241126,162600,76276110,5920,5920,5920,5920,0
|
|
20241126,162500,76276110,5920,5920,5920,5920,0
|
|
20241126,162400,76276110,5920,5920,5920,5920,0
|
|
20241126,162300,76276110,5920,5920,5920,5920,0
|
|
20241126,162200,76276110,5920,5920,5920,5920,0
|
|
20241126,162100,76276110,5920,5920,5920,5920,0
|
|
20241126,162000,76276110,5920,5920,5920,5920,0
|
|
20241126,161900,76276110,5920,5920,5920,5920,0
|
|
20241126,161800,76276110,5920,5920,5920,5920,0
|
|
20241126,161700,76276110,5920,5920,5920,5920,0
|
|
20241126,161600,76276110,5920,5920,5920,5920,230
|
|
20241126,161500,76276110,5920,5920,5920,5920,0
|
|
20241126,161400,76276110,5920,5920,5920,5920,0
|
|
20241126,161300,76276110,5920,5920,5920,5920,0
|
|
20241126,161200,76276110,5920,5920,5920,5920,0
|
|
20241126,161100,76276110,5920,5920,5920,5920,0
|
|
20241126,161000,76276110,5920,5920,5920,5920,0
|
|
20241126,160900,76276110,5920,5920,5920,5920,0
|
|
20241126,160800,76276110,5920,5920,5920,5920,0
|
|
20241126,160700,76276110,5920,5920,5920,5920,0
|
|
20241126,160600,76276110,5920,5920,5920,5920,0
|
|
20241126,160500,76276110,5920,5920,5920,5920,0
|
|
20241126,160400,76276110,5920,5920,5920,5920,0
|
|
20241126,160300,76276110,5920,5920,5920,5920,0
|
|
20241126,160200,76276110,5920,5920,5920,5920,0
|
|
20241126,160100,76276110,5920,5920,5920,5920,0
|
|
20241126,160000,76276110,5920,5920,5920,5920,0
|
|
20241126,155900,76276110,5920,5920,5920,5920,0
|
|
20241126,155800,76276110,5920,5920,5920,5920,0
|
|
20241126,155700,76276110,5920,5920,5920,5920,0
|
|
20241126,155600,76276110,5920,5920,5920,5920,0
|
|
20241126,155500,76276110,5920,5920,5920,5920,0
|
|
20241126,155400,76276110,5920,5920,5920,5920,0
|
|
20241126,155300,76276110,5920,5920,5920,5920,0
|
|
20241126,155200,76276110,5920,5920,5920,5920,0
|
|
20241126,155100,76276110,5920,5920,5920,5920,0
|
|
20241126,155000,76276110,5920,5920,5920,5920,0
|
|
20241126,154900,76276110,5920,5920,5920,5920,0
|
|
20241126,154800,76276110,5920,5920,5920,5920,0
|
|
20241126,154700,76276110,5920,5920,5920,5920,0
|
|
20241126,154600,76276110,5920,5920,5920,5920,230
|
|
20241126,154500,76276110,5920,5920,5920,5920,0
|
|
20241126,154400,76276110,5920,5920,5920,5920,0
|
|
20241126,154300,76276110,5920,5920,5920,5920,0
|
|
20241126,154200,76276110,5920,5920,5920,5920,0
|
|
20241126,154100,76276110,5920,5920,5920,5920,0
|
|
20241126,154000,76276110,5920,5920,5920,5920,0
|
|
20241126,153900,76276110,5920,5920,5920,5920,0
|
|
20241126,153800,76276110,5920,5920,5920,5920,0
|
|
20241126,153700,76276110,5920,5920,5920,5920,0
|
|
20241126,153600,76276110,5920,5920,5920,5920,0
|
|
20241126,153500,76276110,5920,5920,5920,5920,0
|
|
20241126,153400,76276110,5920,5920,5920,5920,0
|
|
20241126,153300,76276110,5920,5920,5920,5920,0
|
|
20241126,153200,76276110,5920,5920,5920,5920,0
|
|
20241126,153100,76276110,5920,5920,5920,5920,0
|
|
20241126,153000,76276110,5920,5920,5920,5920,230
|
|
20241126,152900,74914510,5920,5920,5920,5920,0
|
|
20241126,152800,74914510,5920,5920,5920,5920,0
|
|
20241126,152700,74914510,5920,5920,5920,5920,0
|
|
20241126,152600,74914510,5920,5920,5920,5920,0
|
|
20241126,152500,74914510,5920,5920,5920,5920,0
|
|
20241126,152400,74914510,5920,5920,5920,5920,0
|
|
20241126,152300,74914510,5920,5920,5920,5920,0
|
|
20241126,152200,74914510,5920,5920,5920,5920,0
|
|
20241126,152100,74914510,5920,5920,5920,5920,0
|
|
20241126,152000,74914510,5920,5920,5920,5920,0
|
|
20241126,151900,74914510,5920,5920,5920,5920,0
|
|
20241126,151800,74914510,5920,5920,5920,5920,1
|
|
20241126,151700,74908590,5900,5900,5900,5900,0
|
|
20241126,151600,74908590,5900,5900,5900,5900,0
|
|
20241126,151500,74908590,5900,5900,5900,5900,1
|
|
20241126,151400,74902690,5920,5920,5920,5920,0
|
|
20241126,151300,74902690,5920,5920,5920,5920,0
|
|
20241126,151200,74902690,5920,5920,5920,5920,0
|
|
20241126,151100,74902690,5920,5920,5920,5920,1
|
|
20241126,151000,74896770,5900,5900,5900,5900,1850
|
|
20241126,150900,63981770,5900,5900,5900,5900,0
|
|
20241126,150800,63981770,5900,5900,5900,5900,0
|
|
20241126,150700,63981770,5900,5930,5940,5900,3160
|
|
20241126,150600,45315440,5930,5920,5930,5920,54
|
|
20241126,150500,44995730,5920,5920,5920,5920,0
|
|
20241126,150400,44995730,5920,5920,5920,5920,0
|
|
20241126,150300,44995730,5920,5920,5920,5920,0
|
|
20241126,150200,44995730,5920,5920,5920,5920,0
|
|
20241126,150100,44995730,5920,5920,5920,5920,0
|
|
20241126,150000,44995730,5920,5920,5920,5920,0
|
|
20241126,145900,44995730,5920,5920,5920,5920,0
|
|
20241126,145800,44995730,5920,5920,5920,5920,0
|
|
20241126,145700,44995730,5920,5920,5920,5920,0
|
|
20241126,145600,44995730,5920,5920,5920,5920,0
|
|
20241126,145500,44995730,5920,5920,5920,5920,1
|
|
20241126,145400,44989810,5900,5900,5900,5900,0
|
|
20241126,145300,44989810,5900,5900,5900,5900,1
|
|
20241126,145200,44983910,5920,5920,5920,5920,0
|
|
20241126,145100,44983910,5920,5920,5920,5920,0
|
|
20241126,145000,44983910,5920,5920,5920,5920,0
|
|
20241126,144900,44983910,5920,5920,5920,5920,0
|
|
20241126,144800,44983910,5920,5920,5920,5920,0
|
|
20241126,144700,44983910,5920,5920,5920,5920,0
|
|
20241126,144600,44983910,5920,5920,5920,5920,0
|
|
20241126,144500,44983910,5920,5920,5920,5920,0
|
|
20241126,144400,44983910,5920,5920,5920,5920,0
|
|
20241126,144300,44983910,5920,5920,5920,5920,0
|
|
20241126,144200,44983910,5920,5920,5920,5920,0
|
|
20241126,144100,44983910,5920,5920,5920,5920,0
|
|
20241126,144000,44983910,5920,5920,5920,5920,0
|
|
20241126,143900,44983910,5920,5920,5920,5920,0
|
|
20241126,143800,44983910,5920,5920,5920,5920,0
|
|
20241126,143700,44983910,5920,5920,5920,5920,0
|
|
20241126,143600,44983910,5920,5920,5920,5920,0
|
|
20241126,143500,44983910,5920,5920,5920,5920,0
|
|
20241126,143400,44983910,5920,5920,5920,5920,0
|
|
20241126,143300,44983910,5920,5920,5920,5920,0
|
|
20241126,143200,44983910,5920,5920,5920,5920,0
|
|
20241126,143100,44983910,5920,5920,5920,5920,0
|
|
20241126,143000,44983910,5920,5920,5920,5920,1
|
|
20241126,142900,44977990,5920,5920,5920,5920,0
|
|
20241126,142800,44977990,5920,5920,5920,5920,0
|
|
20241126,142700,44977990,5920,5920,5920,5920,0
|
|
20241126,142600,44977990,5920,5910,5920,5910,1069
|
|
20241126,142500,38660190,5910,5910,5910,5910,0
|
|
20241126,142400,38660190,5910,5910,5910,5910,0
|
|
20241126,142300,38660190,5910,5910,5910,5910,0
|
|
20241126,142200,38660190,5910,5910,5910,5910,0
|
|
20241126,142100,38660190,5910,5910,5910,5910,0
|
|
20241126,142000,38660190,5910,5910,5910,5910,0
|
|
20241126,141900,38660190,5910,5910,5910,5910,0
|
|
20241126,141800,38660190,5910,5910,5910,5910,0
|
|
20241126,141700,38660190,5910,5910,5910,5910,0
|
|
20241126,141600,38660190,5910,5910,5910,5910,0
|
|
20241126,141500,38660190,5910,5910,5910,5910,0
|
|
20241126,141400,38660190,5910,5910,5910,5910,0
|
|
20241126,141300,38660190,5910,5910,5910,5910,0
|
|
20241126,141200,38660190,5910,5910,5910,5910,0
|
|
20241126,141100,38660190,5910,5910,5910,5910,0
|
|
20241126,141000,38660190,5910,5910,5910,5910,0
|
|
20241126,140900,38660190,5910,5910,5910,5910,0
|
|
20241126,140800,38660190,5910,5910,5910,5910,0
|
|
20241126,140700,38660190,5910,5910,5910,5910,0
|
|
20241126,140600,38660190,5910,5910,5910,5910,0
|
|
20241126,140500,38660190,5910,5910,5910,5910,0
|
|
20241126,140400,38660190,5910,5910,5910,5910,0
|
|
20241126,140300,38660190,5910,5910,5910,5910,0
|
|
20241126,140200,38660190,5910,5910,5910,5910,0
|
|
20241126,140100,38660190,5910,5910,5910,5910,0
|
|
20241126,140000,38660190,5910,5910,5910,5910,0
|
|
20241126,135900,38660190,5910,5910,5910,5910,0
|
|
20241126,135800,38660190,5910,5910,5910,5910,0
|
|
20241126,135700,38660190,5910,5910,5910,5910,0
|
|
20241126,135600,38660190,5910,5910,5910,5910,0
|
|
20241126,135500,38660190,5910,5910,5910,5910,0
|
|
20241126,135400,38660190,5910,5910,5910,5910,0
|
|
20241126,135300,38660190,5910,5910,5910,5910,0
|
|
20241126,135200,38660190,5910,5910,5910,5910,0
|
|
20241126,135100,38660190,5910,5910,5910,5910,0
|
|
20241126,135000,38660190,5910,5910,5910,5910,0
|
|
20241126,134900,38660190,5910,5910,5910,5910,0
|
|
20241126,134800,38660190,5910,5910,5910,5910,0
|
|
20241126,134700,38660190,5910,5910,5910,5910,0
|
|
20241126,134600,38660190,5910,5910,5910,5910,0
|
|
20241126,134500,38660190,5910,5910,5910,5910,0
|
|
20241126,134400,38660190,5910,5910,5910,5910,0
|
|
20241126,134300,38660190,5910,5910,5910,5910,0
|
|
20241126,134200,38660190,5910,5910,5910,5910,0
|
|
20241126,134100,38660190,5910,5910,5910,5910,1
|
|
20241126,134000,38654280,5900,5900,5900,5900,0
|
|
20241126,133900,38654280,5900,5900,5900,5900,0
|
|
20241126,133800,38654280,5900,5900,5900,5900,0
|
|
20241126,133700,38654280,5900,5900,5900,5900,0
|
|
20241126,133600,38654280,5900,5900,5900,5900,0
|
|
20241126,133500,38654280,5900,5900,5900,5900,0
|
|
20241126,133400,38654280,5900,5900,5900,5900,0
|
|
20241126,133300,38654280,5900,5900,5900,5900,0
|
|
20241126,133200,38654280,5900,5900,5900,5900,100
|
|
20241126,133100,38064280,5900,5900,5900,5900,1
|
|
20241126,133000,38058380,5890,5890,5890,5890,0
|
|
20241126,132900,38058380,5890,5900,5900,5890,54
|
|
20241126,132800,37740310,5890,5890,5890,5890,0
|
|
20241126,132700,37740310,5890,5890,5890,5890,1041
|
|
20241126,132600,31608820,5930,5940,5940,5900,298
|
|
20241126,132500,29848470,5940,5930,5940,5930,315
|
|
20241126,132400,27977470,5940,5940,5940,5940,0
|
|
20241126,132300,27977470,5940,5940,5940,5940,0
|
|
20241126,132200,27977470,5940,5940,5940,5940,31
|
|
20241126,132100,27793330,5930,5920,5930,5920,186
|
|
20241126,132000,26690710,5920,5920,5920,5920,0
|
|
20241126,131900,26690710,5920,5920,5920,5920,0
|
|
20241126,131800,26690710,5920,5920,5920,5920,0
|
|
20241126,131700,26690710,5920,5920,5920,5920,1
|
|
20241126,131600,26684790,5930,5930,5930,5930,0
|
|
20241126,131500,26684790,5930,5930,5930,5930,0
|
|
20241126,131400,26684790,5930,5930,5930,5930,0
|
|
20241126,131300,26684790,5930,5930,5930,5930,0
|
|
20241126,131200,26684790,5930,5930,5930,5930,0
|
|
20241126,131100,26684790,5930,5930,5930,5930,0
|
|
20241126,131000,26684790,5930,5930,5930,5930,0
|
|
20241126,130900,26684790,5930,5930,5930,5930,0
|
|
20241126,130800,26684790,5930,5930,5930,5930,0
|
|
20241126,130700,26684790,5930,5930,5930,5930,0
|
|
20241126,130600,26684790,5930,5930,5930,5930,40
|
|
20241126,130500,26447590,5930,5930,5930,5930,0
|
|
20241126,130400,26447590,5930,5910,5930,5910,22
|
|
20241126,130300,26317500,5900,5900,5900,5900,0
|
|
20241126,130200,26317500,5900,5900,5900,5900,0
|
|
20241126,130100,26317500,5900,5900,5900,5900,167
|
|
20241126,130000,25332200,5900,5900,5900,5900,0
|
|
20241126,125900,25332200,5900,5900,5900,5900,0
|
|
20241126,125800,25332200,5900,5900,5900,5900,0
|
|
20241126,125700,25332200,5900,5900,5900,5900,0
|
|
20241126,125600,25332200,5900,5900,5900,5900,0
|
|
20241126,125500,25332200,5900,5900,5900,5900,24
|
|
20241126,125400,25190600,5900,5900,5900,5900,40
|
|
20241126,125300,24954600,5900,5900,5900,5900,0
|
|
20241126,125200,24954600,5900,5900,5900,5900,0
|
|
20241126,125100,24954600,5900,5900,5900,5900,70
|
|
20241126,125000,24541600,5880,5880,5880,5880,500
|
|
20241126,124900,21601600,5900,5900,5900,5900,26
|
|
20241126,124800,21448200,5900,5890,5900,5890,182
|
|
20241126,124700,20374750,5890,5890,5890,5890,0
|
|
20241126,124600,20374750,5890,5890,5890,5890,0
|
|
20241126,124500,20374750,5890,5890,5890,5890,0
|
|
20241126,124400,20374750,5890,5890,5890,5890,500
|
|
20241126,124300,17429750,5890,5890,5890,5890,0
|
|
20241126,124200,17429750,5890,5890,5890,5890,0
|
|
20241126,124100,17429750,5890,5890,5890,5890,0
|
|
20241126,124000,17429750,5890,5890,5890,5890,0
|
|
20241126,123900,17429750,5890,5890,5890,5890,13
|
|
20241126,123800,17353180,5890,5890,5890,5890,31
|
|
20241126,123700,17170590,5880,5880,5880,5880,0
|
|
20241126,123600,17170590,5880,5880,5880,5880,0
|
|
20241126,123500,17170590,5880,5880,5880,5880,0
|
|
20241126,123400,17170590,5880,5880,5880,5880,0
|
|
20241126,123300,17170590,5880,5880,5880,5880,376
|
|
20241126,123200,14959710,5880,5880,5880,5880,0
|
|
20241126,123100,14959710,5880,5880,5880,5880,0
|
|
20241126,123000,14959710,5880,5880,5880,5880,0
|
|
20241126,122900,14959710,5880,5880,5880,5880,0
|
|
20241126,122800,14959710,5880,5880,5880,5880,0
|
|
20241126,122700,14959710,5880,5880,5880,5880,0
|
|
20241126,122600,14959710,5880,5880,5880,5880,0
|
|
20241126,122500,14959710,5880,5880,5880,5880,0
|
|
20241126,122400,14959710,5880,5880,5880,5880,0
|
|
20241126,122300,14959710,5880,5880,5880,5880,0
|
|
20241126,122200,14959710,5880,5880,5880,5880,3
|
|
20241126,122100,14942070,5880,5880,5880,5880,0
|
|
20241126,122000,14942070,5880,5880,5880,5880,0
|
|
20241126,121900,14942070,5880,5880,5880,5880,0
|
|
20241126,121800,14942070,5880,5880,5880,5880,0
|
|
20241126,121700,14942070,5880,5880,5880,5880,0
|
|
20241126,121600,14942070,5880,5880,5880,5880,0
|
|
20241126,121500,14942070,5880,5880,5880,5880,0
|
|
20241126,121400,14942070,5880,5880,5880,5880,0
|
|
20241126,121300,14942070,5880,5880,5880,5880,0
|
|
20241126,121200,14942070,5880,5880,5880,5880,0
|
|
20241126,121100,14942070,5880,5880,5880,5880,0
|
|
20241126,121000,14942070,5880,5880,5880,5880,0
|
|
20241126,120900,14942070,5880,5880,5880,5880,0
|
|
20241126,120800,14942070,5880,5880,5880,5880,0
|
|
20241126,120700,14942070,5880,5880,5880,5880,0
|
|
20241126,120600,14942070,5880,5880,5880,5880,0
|
|
20241126,120500,14942070,5880,5880,5880,5880,0
|
|
20241126,120400,14942070,5880,5880,5880,5880,0
|
|
20241126,120300,14942070,5880,5880,5880,5880,0
|
|
20241126,120200,14942070,5880,5880,5880,5880,0
|
|
20241126,120100,14942070,5880,5880,5880,5880,0
|
|
20241126,120000,14942070,5880,5880,5880,5880,0
|
|
20241126,115900,14942070,5880,5880,5880,5880,0
|
|
20241126,115800,14942070,5880,5880,5880,5880,0
|
|
20241126,115700,14942070,5880,5880,5880,5880,0
|
|
20241126,115600,14942070,5880,5880,5880,5880,0
|
|
20241126,115500,14942070,5880,5880,5880,5880,0
|
|
20241126,115400,14942070,5880,5880,5880,5880,0
|
|
20241126,115300,14942070,5880,5880,5880,5880,0
|
|
20241126,115200,14942070,5880,5880,5880,5880,0
|
|
20241126,115100,14942070,5880,5880,5880,5880,0
|
|
20241126,115000,14942070,5880,5880,5880,5880,0
|
|
20241126,114900,14942070,5880,5880,5880,5880,0
|
|
20241126,114800,14942070,5880,5880,5880,5880,0
|
|
20241126,114700,14942070,5880,5880,5880,5880,0
|
|
20241126,114600,14942070,5880,5880,5880,5880,0
|
|
20241126,114500,14942070,5880,5880,5880,5880,0
|
|
20241126,114400,14942070,5880,5880,5880,5880,0
|
|
20241126,114300,14942070,5880,5880,5880,5880,0
|
|
20241126,114200,14942070,5880,5880,5880,5880,0
|
|
20241126,114100,14942070,5880,5880,5880,5880,0
|
|
20241126,114000,14942070,5880,5880,5880,5880,0
|
|
20241126,113900,14942070,5880,5880,5880,5880,0
|
|
20241126,113800,14942070,5880,5880,5880,5880,0
|
|
20241126,113700,14942070,5880,5880,5880,5880,0
|
|
20241126,113600,14942070,5880,5880,5880,5880,0
|
|
20241126,113500,14942070,5880,5880,5880,5880,0
|
|
20241126,113400,14942070,5880,5880,5880,5880,0
|
|
20241126,113300,14942070,5880,5880,5880,5880,0
|
|
20241126,113200,14942070,5880,5880,5880,5880,0
|
|
20241126,113100,14942070,5880,5880,5880,5880,0
|
|
20241126,113000,14942070,5880,5880,5880,5880,0
|
|
20241126,112900,14942070,5880,5880,5880,5880,0
|
|
20241126,112800,14942070,5880,5880,5880,5880,0
|
|
20241126,112700,14942070,5880,5880,5880,5880,0
|
|
20241126,112600,14942070,5880,5880,5880,5880,0
|
|
20241126,112500,14942070,5880,5880,5880,5880,0
|
|
20241126,112400,14942070,5880,5880,5880,5880,0
|
|
20241126,112300,14942070,5880,5880,5880,5880,0
|
|
20241126,112200,14942070,5880,5880,5880,5880,0
|
|
20241126,112100,14942070,5880,5880,5880,5880,0
|
|
20241126,112000,14942070,5880,5880,5880,5880,0
|
|
20241126,111900,14942070,5880,5880,5880,5880,0
|
|
20241126,111800,14942070,5880,5880,5880,5880,0
|
|
20241126,111700,14942070,5880,5880,5880,5880,0
|
|
20241126,111600,14942070,5880,5880,5880,5880,0
|
|
20241126,111500,14942070,5880,5880,5880,5880,1
|
|
20241126,111400,14936190,5870,5870,5870,5870,37
|
|
20241126,111300,14719000,5870,5870,5870,5870,0
|
|
20241126,111200,14719000,5870,5870,5870,5870,0
|
|
20241126,111100,14719000,5870,5870,5870,5870,0
|
|
20241126,111000,14719000,5870,5870,5870,5870,0
|
|
20241126,110900,14719000,5870,5870,5870,5870,0
|
|
20241126,110800,14719000,5870,5870,5870,5870,0
|
|
20241126,110700,14719000,5870,5870,5870,5870,0
|
|
20241126,110600,14719000,5870,5870,5870,5870,0
|
|
20241126,110500,14719000,5870,5870,5870,5870,0
|
|
20241126,110400,14719000,5870,5870,5870,5870,0
|
|
20241126,110300,14719000,5870,5870,5870,5870,0
|
|
20241126,110200,14719000,5870,5860,5870,5860,50
|
|
20241126,110100,14425550,5860,5860,5860,5860,0
|
|
20241126,110000,14425550,5860,5860,5860,5860,0
|
|
20241126,105900,14425550,5860,5860,5860,5860,0
|
|
20241126,105800,14425550,5860,5860,5860,5860,30
|
|
20241126,105700,14249750,5870,5870,5870,5870,0
|
|
20241126,105600,14249750,5870,5870,5870,5870,0
|
|
20241126,105500,14249750,5870,5870,5870,5870,0
|
|
20241126,105400,14249750,5870,5870,5870,5870,0
|
|
20241126,105300,14249750,5870,5870,5870,5870,0
|
|
20241126,105200,14249750,5870,5870,5870,5870,0
|
|
20241126,105100,14249750,5870,5870,5870,5870,0
|
|
20241126,105000,14249750,5870,5870,5870,5870,2
|
|
20241126,104900,14238010,5870,5870,5870,5870,0
|
|
20241126,104800,14238010,5870,5870,5870,5870,70
|
|
20241126,104700,13827110,5870,5870,5870,5870,0
|
|
20241126,104600,13827110,5870,5870,5870,5870,0
|
|
20241126,104500,13827110,5870,5870,5870,5870,0
|
|
20241126,104400,13827110,5870,5870,5870,5870,0
|
|
20241126,104300,13827110,5870,5870,5870,5870,0
|
|
20241126,104200,13827110,5870,5870,5870,5870,0
|
|
20241126,104100,13827110,5870,5870,5870,5870,0
|
|
20241126,104000,13827110,5870,5870,5870,5870,0
|
|
20241126,103900,13827110,5870,5870,5870,5870,0
|
|
20241126,103800,13827110,5870,5870,5870,5870,0
|
|
20241126,103700,13827110,5870,5870,5870,5870,0
|
|
20241126,103600,13827110,5870,5870,5870,5870,0
|
|
20241126,103500,13827110,5870,5870,5870,5870,0
|
|
20241126,103400,13827110,5870,5870,5870,5870,0
|
|
20241126,103300,13827110,5870,5870,5870,5870,0
|
|
20241126,103200,13827110,5870,5870,5870,5870,0
|
|
20241126,103100,13827110,5870,5870,5870,5870,0
|
|
20241126,103000,13827110,5870,5870,5870,5870,0
|
|
20241126,102900,13827110,5870,5870,5870,5870,0
|
|
20241126,102800,13827110,5870,5870,5870,5870,0
|
|
20241126,102700,13827110,5870,5870,5870,5870,0
|
|
20241126,102600,13827110,5870,5870,5870,5870,13
|
|
20241126,102500,13750800,5870,5870,5870,5870,0
|
|
20241126,102400,13750800,5870,5870,5870,5870,0
|
|
20241126,102300,13750800,5870,5870,5870,5870,0
|
|
20241126,102200,13750800,5870,5870,5870,5870,0
|
|
20241126,102100,13750800,5870,5870,5870,5870,0
|
|
20241126,102000,13750800,5870,5870,5870,5870,0
|
|
20241126,101900,13750800,5870,5870,5870,5870,0
|
|
20241126,101800,13750800,5870,5870,5870,5870,0
|
|
20241126,101700,13750800,5870,5870,5870,5870,0
|
|
20241126,101600,13750800,5870,5870,5870,5870,0
|
|
20241126,101500,13750800,5870,5870,5870,5870,0
|
|
20241126,101400,13750800,5870,5870,5870,5870,0
|
|
20241126,101300,13750800,5870,5870,5870,5870,0
|
|
20241126,101200,13750800,5870,5870,5870,5870,0
|
|
20241126,101100,13750800,5870,5870,5870,5870,0
|
|
20241126,101000,13750800,5870,5870,5870,5870,0
|
|
20241126,100900,13750800,5870,5870,5870,5870,3
|
|
20241126,100800,13733190,5850,5850,5850,5850,0
|
|
20241126,100700,13733190,5850,5880,5880,5850,1366
|
|
20241126,100600,5733180,5890,5890,5890,5890,0
|
|
20241126,100500,5733180,5890,5890,5890,5890,0
|
|
20241126,100400,5733180,5890,5890,5890,5890,34
|
|
20241126,100300,5532920,5900,5900,5900,5900,0
|
|
20241126,100200,5532920,5900,5900,5900,5900,0
|
|
20241126,100100,5532920,5900,5900,5900,5900,0
|
|
20241126,100000,5532920,5900,5900,5900,5900,0
|
|
20241126,095900,5532920,5900,5900,5900,5900,0
|
|
20241126,095800,5532920,5900,5900,5900,5900,0
|
|
20241126,095700,5532920,5900,5900,5900,5900,0
|
|
20241126,095600,5532920,5900,5900,5900,5900,0
|
|
20241126,095500,5532920,5900,5900,5900,5900,0
|
|
20241126,095400,5532920,5900,5900,5900,5900,0
|
|
20241126,095300,5532920,5900,5900,5900,5900,0
|
|
20241126,095200,5532920,5900,5900,5900,5900,0
|
|
20241126,095100,5532920,5900,5900,5900,5900,0
|
|
20241126,095000,5532920,5900,5900,5900,5900,0
|
|
20241126,094900,5532920,5900,5900,5900,5900,0
|
|
20241126,094800,5532920,5900,5900,5900,5900,0
|
|
20241126,094700,5532920,5900,5900,5900,5900,0
|
|
20241126,094600,5532920,5900,5900,5900,5900,11
|
|
20241126,094500,5468020,5900,5900,5900,5900,0
|
|
20241126,094400,5468020,5900,5900,5900,5900,0
|
|
20241126,094300,5468020,5900,5900,5900,5900,0
|
|
20241126,094200,5468020,5900,5900,5900,5900,1
|
|
20241126,094100,5462120,5900,5900,5900,5900,0
|
|
20241126,094000,5462120,5900,5900,5900,5900,125
|
|
20241126,093900,4724620,5900,5900,5900,5900,24
|
|
20241126,093800,4583020,5910,5910,5910,5910,0
|
|
20241126,093700,4583020,5910,5910,5910,5910,0
|
|
20241126,093600,4583020,5910,5900,5910,5900,41
|
|
20241126,093500,4340720,5910,5910,5910,5910,0
|
|
20241126,093400,4340720,5910,5910,5910,5910,0
|
|
20241126,093300,4340720,5910,5910,5910,5910,0
|
|
20241126,093200,4340720,5910,5900,5910,5900,48
|
|
20241126,093100,4057050,5910,5900,5910,5900,10
|
|
20241126,093000,3997960,5900,5900,5900,5900,1
|
|
20241126,092900,3992060,5900,5900,5900,5900,0
|
|
20241126,092800,3992060,5900,5900,5900,5900,0
|
|
20241126,092700,3992060,5900,5900,5900,5900,100
|
|
20241126,092600,3402060,5900,5900,5900,5900,50
|
|
20241126,092500,3107060,5900,5900,5900,5900,0
|
|
20241126,092400,3107060,5900,5900,5900,5900,40
|
|
20241126,092300,2871060,5920,5920,5920,5920,0
|
|
20241126,092200,2871060,5920,5920,5920,5920,0
|
|
20241126,092100,2871060,5920,5900,5920,5900,12
|
|
20241126,092000,2800180,5880,5920,5940,5880,76
|
|
20241126,091900,2350410,5920,5920,5920,5920,0
|
|
20241126,091800,2350410,5920,5920,5920,5920,0
|
|
20241126,091700,2350410,5920,5920,5920,5920,0
|
|
20241126,091600,2350410,5920,5930,5940,5920,158
|
|
20241126,091500,1414160,5910,5890,5930,5890,39
|
|
20241126,091400,1183380,5910,5870,5910,5870,14
|
|
20241126,091300,1100990,5860,5860,5860,5860,0
|
|
20241126,091200,1100990,5860,5860,5860,5860,0
|
|
20241126,091100,1100990,5860,5860,5860,5860,0
|
|
20241126,091000,1100990,5860,5860,5860,5860,0
|
|
20241126,090900,1100990,5860,5860,5860,5860,0
|
|
20241126,090800,1100990,5860,5860,5860,5860,0
|
|
20241126,090700,1100990,5860,5860,5860,5860,101
|
|
20241126,090600,509130,5860,5860,5860,5860,0
|
|
20241126,090500,509130,5860,5860,5860,5860,23
|
|
20241126,090400,374350,5850,5850,5850,5850,0
|
|
20241126,090300,374350,5850,5850,5850,5850,0
|
|
20241126,090200,374350,5850,5830,5850,5830,63
|
|
20241126,090100,5830,5830,5830,5830,5830,0
|
|
20241126,090000,5830,5830,5830,5830,5830,1
|