589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,184600,89556570,6020,6020,6020,6020,304
|
|
20241129,184500,89556570,6020,6020,6020,6020,0
|
|
20241129,184400,89556570,6020,6020,6020,6020,0
|
|
20241129,184300,89556570,6020,6020,6020,6020,0
|
|
20241129,184200,89556570,6020,6020,6020,6020,0
|
|
20241129,184100,89556570,6020,6020,6020,6020,0
|
|
20241129,184000,89556570,6020,6020,6020,6020,0
|
|
20241129,183900,89556570,6020,6020,6020,6020,0
|
|
20241129,183800,89556570,6020,6020,6020,6020,0
|
|
20241129,183700,89556570,6020,6020,6020,6020,0
|
|
20241129,183600,89556570,6020,6020,6020,6020,0
|
|
20241129,183500,89556570,6020,6020,6020,6020,0
|
|
20241129,183400,89556570,6020,6020,6020,6020,0
|
|
20241129,183300,89556570,6020,6020,6020,6020,0
|
|
20241129,183200,89556570,6020,6020,6020,6020,0
|
|
20241129,183100,89556570,6020,6020,6020,6020,0
|
|
20241129,183000,89556570,6020,6020,6020,6020,0
|
|
20241129,182900,89556570,6020,6020,6020,6020,0
|
|
20241129,182800,89556570,6020,6020,6020,6020,0
|
|
20241129,182700,89556570,6020,6020,6020,6020,0
|
|
20241129,182600,89556570,6020,6020,6020,6020,0
|
|
20241129,182500,89556570,6020,6020,6020,6020,0
|
|
20241129,182400,89556570,6020,6020,6020,6020,0
|
|
20241129,182300,89556570,6020,6020,6020,6020,0
|
|
20241129,182200,89556570,6020,6020,6020,6020,0
|
|
20241129,182100,89556570,6020,6020,6020,6020,0
|
|
20241129,182000,89556570,6020,6020,6020,6020,0
|
|
20241129,181900,89556570,6020,6020,6020,6020,0
|
|
20241129,181800,89556570,6020,6020,6020,6020,0
|
|
20241129,181700,89556570,6020,6020,6020,6020,0
|
|
20241129,181600,89556570,6020,6020,6020,6020,304
|
|
20241129,181500,89556570,6020,6020,6020,6020,0
|
|
20241129,181400,89556570,6020,6020,6020,6020,0
|
|
20241129,181300,89556570,6020,6020,6020,6020,0
|
|
20241129,181200,89556570,6020,6020,6020,6020,0
|
|
20241129,181100,89556570,6020,6020,6020,6020,0
|
|
20241129,181000,89556570,6020,6020,6020,6020,0
|
|
20241129,180900,89556570,6020,6020,6020,6020,0
|
|
20241129,180800,89556570,6020,6020,6020,6020,0
|
|
20241129,180700,89556570,6020,6020,6020,6020,0
|
|
20241129,180600,89556570,6020,6020,6020,6020,0
|
|
20241129,180500,89556570,6020,6020,6020,6020,0
|
|
20241129,180400,89556570,6020,6020,6020,6020,0
|
|
20241129,180300,89556570,6020,6020,6020,6020,0
|
|
20241129,180200,89556570,6020,6020,6020,6020,0
|
|
20241129,180100,89556570,6020,6020,6020,6020,0
|
|
20241129,180000,89556570,6020,6020,6020,6020,0
|
|
20241129,175900,89556570,6020,6020,6020,6020,0
|
|
20241129,175800,89556570,6020,6020,6020,6020,0
|
|
20241129,175700,89556570,6020,6020,6020,6020,0
|
|
20241129,175600,89556570,6020,6020,6020,6020,0
|
|
20241129,175500,89556570,6020,6020,6020,6020,0
|
|
20241129,175400,89556570,6020,6020,6020,6020,0
|
|
20241129,175300,89556570,6020,6020,6020,6020,0
|
|
20241129,175200,89556570,6020,6020,6020,6020,0
|
|
20241129,175100,89556570,6020,6020,6020,6020,0
|
|
20241129,175000,89556570,6020,6020,6020,6020,0
|
|
20241129,174900,89556570,6020,6020,6020,6020,0
|
|
20241129,174800,89556570,6020,6020,6020,6020,0
|
|
20241129,174700,89556570,6020,6020,6020,6020,0
|
|
20241129,174600,89556570,6020,6020,6020,6020,304
|
|
20241129,174500,89556570,6020,6020,6020,6020,0
|
|
20241129,174400,89556570,6020,6020,6020,6020,0
|
|
20241129,174300,89556570,6020,6020,6020,6020,0
|
|
20241129,174200,89556570,6020,6020,6020,6020,0
|
|
20241129,174100,89556570,6020,6020,6020,6020,0
|
|
20241129,174000,89556570,6020,6020,6020,6020,0
|
|
20241129,173900,89556570,6020,6020,6020,6020,0
|
|
20241129,173800,89556570,6020,6020,6020,6020,0
|
|
20241129,173700,89556570,6020,6020,6020,6020,0
|
|
20241129,173600,89556570,6020,6020,6020,6020,0
|
|
20241129,173500,89556570,6020,6020,6020,6020,0
|
|
20241129,173400,89556570,6020,6020,6020,6020,0
|
|
20241129,173300,89556570,6020,6020,6020,6020,0
|
|
20241129,173200,89556570,6020,6020,6020,6020,0
|
|
20241129,173100,89556570,6020,6020,6020,6020,0
|
|
20241129,173000,89556570,6020,6020,6020,6020,0
|
|
20241129,172900,89556570,6020,6020,6020,6020,0
|
|
20241129,172800,89556570,6020,6020,6020,6020,0
|
|
20241129,172700,89556570,6020,6020,6020,6020,0
|
|
20241129,172600,89556570,6020,6020,6020,6020,0
|
|
20241129,172500,89556570,6020,6020,6020,6020,0
|
|
20241129,172400,89556570,6020,6020,6020,6020,0
|
|
20241129,172300,89556570,6020,6020,6020,6020,0
|
|
20241129,172200,89556570,6020,6020,6020,6020,0
|
|
20241129,172100,89556570,6020,6020,6020,6020,0
|
|
20241129,172000,89556570,6020,6020,6020,6020,0
|
|
20241129,171900,89556570,6020,6020,6020,6020,0
|
|
20241129,171800,89556570,6020,6020,6020,6020,0
|
|
20241129,171700,89556570,6020,6020,6020,6020,0
|
|
20241129,171600,89556570,6020,6020,6020,6020,304
|
|
20241129,171500,89556570,6020,6020,6020,6020,0
|
|
20241129,171400,89556570,6020,6020,6020,6020,0
|
|
20241129,171300,89556570,6020,6020,6020,6020,0
|
|
20241129,171200,89556570,6020,6020,6020,6020,0
|
|
20241129,171100,89556570,6020,6020,6020,6020,0
|
|
20241129,171000,89556570,6020,6020,6020,6020,0
|
|
20241129,170900,89556570,6020,6020,6020,6020,0
|
|
20241129,170800,89556570,6020,6020,6020,6020,0
|
|
20241129,170700,89556570,6020,6020,6020,6020,0
|
|
20241129,170600,89556570,6020,6020,6020,6020,0
|
|
20241129,170500,89556570,6020,6020,6020,6020,0
|
|
20241129,170400,89556570,6020,6020,6020,6020,0
|
|
20241129,170300,89556570,6020,6020,6020,6020,0
|
|
20241129,170200,89556570,6020,6020,6020,6020,0
|
|
20241129,170100,89556570,6020,6020,6020,6020,0
|
|
20241129,170000,89556570,6020,6020,6020,6020,0
|
|
20241129,165900,89556570,6020,6020,6020,6020,0
|
|
20241129,165800,89556570,6020,6020,6020,6020,0
|
|
20241129,165700,89556570,6020,6020,6020,6020,0
|
|
20241129,165600,89556570,6020,6020,6020,6020,0
|
|
20241129,165500,89556570,6020,6020,6020,6020,0
|
|
20241129,165400,89556570,6020,6020,6020,6020,0
|
|
20241129,165300,89556570,6020,6020,6020,6020,0
|
|
20241129,165200,89556570,6020,6020,6020,6020,0
|
|
20241129,165100,89556570,6020,6020,6020,6020,0
|
|
20241129,165000,89556570,6020,6020,6020,6020,0
|
|
20241129,164900,89556570,6020,6020,6020,6020,0
|
|
20241129,164800,89556570,6020,6020,6020,6020,0
|
|
20241129,164700,89556570,6020,6020,6020,6020,0
|
|
20241129,164600,89556570,6020,6020,6020,6020,304
|
|
20241129,164500,89556570,6020,6020,6020,6020,0
|
|
20241129,164400,89556570,6020,6020,6020,6020,0
|
|
20241129,164300,89556570,6020,6020,6020,6020,0
|
|
20241129,164200,89556570,6020,6020,6020,6020,0
|
|
20241129,164100,89556570,6020,6020,6020,6020,0
|
|
20241129,164000,89556570,6020,6020,6020,6020,0
|
|
20241129,163900,89556570,6020,6020,6020,6020,0
|
|
20241129,163800,89556570,6020,6020,6020,6020,0
|
|
20241129,163700,89556570,6020,6020,6020,6020,0
|
|
20241129,163600,89556570,6020,6020,6020,6020,0
|
|
20241129,163500,89556570,6020,6020,6020,6020,0
|
|
20241129,163400,89556570,6020,6020,6020,6020,0
|
|
20241129,163300,89556570,6020,6020,6020,6020,0
|
|
20241129,163200,89556570,6020,6020,6020,6020,0
|
|
20241129,163100,89556570,6020,6020,6020,6020,0
|
|
20241129,163000,89556570,6020,6020,6020,6020,0
|
|
20241129,162900,89556570,6020,6020,6020,6020,0
|
|
20241129,162800,89556570,6020,6020,6020,6020,0
|
|
20241129,162700,89556570,6020,6020,6020,6020,0
|
|
20241129,162600,89556570,6020,6020,6020,6020,0
|
|
20241129,162500,89556570,6020,6020,6020,6020,0
|
|
20241129,162400,89556570,6020,6020,6020,6020,0
|
|
20241129,162300,89556570,6020,6020,6020,6020,0
|
|
20241129,162200,89556570,6020,6020,6020,6020,0
|
|
20241129,162100,89556570,6020,6020,6020,6020,0
|
|
20241129,162000,89556570,6020,6020,6020,6020,0
|
|
20241129,161900,89556570,6020,6020,6020,6020,0
|
|
20241129,161800,89556570,6020,6020,6020,6020,0
|
|
20241129,161700,89556570,6020,6020,6020,6020,0
|
|
20241129,161600,89556570,6020,6020,6020,6020,304
|
|
20241129,161500,89556570,6020,6020,6020,6020,0
|
|
20241129,161400,89556570,6020,6020,6020,6020,0
|
|
20241129,161300,89556570,6020,6020,6020,6020,0
|
|
20241129,161200,89556570,6020,6020,6020,6020,0
|
|
20241129,161100,89556570,6020,6020,6020,6020,0
|
|
20241129,161000,89556570,6020,6020,6020,6020,0
|
|
20241129,160900,89556570,6020,6020,6020,6020,0
|
|
20241129,160800,89556570,6020,6020,6020,6020,0
|
|
20241129,160700,89556570,6020,6020,6020,6020,0
|
|
20241129,160600,89556570,6020,6020,6020,6020,0
|
|
20241129,160500,89556570,6020,6020,6020,6020,0
|
|
20241129,160400,89556570,6020,6020,6020,6020,0
|
|
20241129,160300,89556570,6020,6020,6020,6020,0
|
|
20241129,160200,89556570,6020,6020,6020,6020,0
|
|
20241129,160100,89556570,6020,6020,6020,6020,0
|
|
20241129,160000,89556570,6020,6020,6020,6020,0
|
|
20241129,155900,89556570,6020,6020,6020,6020,0
|
|
20241129,155800,89556570,6020,6020,6020,6020,0
|
|
20241129,155700,89556570,6020,6020,6020,6020,0
|
|
20241129,155600,89556570,6020,6020,6020,6020,0
|
|
20241129,155500,89556570,6020,6020,6020,6020,0
|
|
20241129,155400,89556570,6020,6020,6020,6020,0
|
|
20241129,155300,89556570,6020,6020,6020,6020,0
|
|
20241129,155200,89556570,6020,6020,6020,6020,0
|
|
20241129,155100,89556570,6020,6020,6020,6020,0
|
|
20241129,155000,89556570,6020,6020,6020,6020,0
|
|
20241129,154900,89556570,6020,6020,6020,6020,0
|
|
20241129,154800,89556570,6020,6020,6020,6020,0
|
|
20241129,154700,89556570,6020,6020,6020,6020,0
|
|
20241129,154600,89556570,6020,6020,6020,6020,304
|
|
20241129,154500,89556570,6020,6020,6020,6020,0
|
|
20241129,154400,89556570,6020,6020,6020,6020,0
|
|
20241129,154300,89556570,6020,6020,6020,6020,0
|
|
20241129,154200,89556570,6020,6020,6020,6020,0
|
|
20241129,154100,89556570,6020,6020,6020,6020,0
|
|
20241129,154000,89556570,6020,6020,6020,6020,0
|
|
20241129,153900,89556570,6020,6020,6020,6020,0
|
|
20241129,153800,89556570,6020,6020,6020,6020,0
|
|
20241129,153700,89556570,6020,6020,6020,6020,0
|
|
20241129,153600,89556570,6020,6020,6020,6020,0
|
|
20241129,153500,89556570,6020,6020,6020,6020,0
|
|
20241129,153400,89556570,6020,6020,6020,6020,0
|
|
20241129,153300,89556570,6020,6020,6020,6020,0
|
|
20241129,153200,89556570,6020,6020,6020,6020,0
|
|
20241129,153100,89556570,6020,6020,6020,6020,0
|
|
20241129,153000,89556570,6020,6020,6020,6020,304
|
|
20241129,152900,87726490,6010,6010,6010,6010,0
|
|
20241129,152800,87726490,6010,6010,6010,6010,0
|
|
20241129,152700,87726490,6010,6010,6010,6010,0
|
|
20241129,152600,87726490,6010,6010,6010,6010,0
|
|
20241129,152500,87726490,6010,6010,6010,6010,0
|
|
20241129,152400,87726490,6010,6010,6010,6010,0
|
|
20241129,152300,87726490,6010,6010,6010,6010,0
|
|
20241129,152200,87726490,6010,6010,6010,6010,0
|
|
20241129,152100,87726490,6010,6010,6010,6010,0
|
|
20241129,152000,87726490,6010,6010,6010,6010,0
|
|
20241129,151900,87726490,6010,6010,6010,6010,0
|
|
20241129,151800,87726490,6010,6010,6010,6010,0
|
|
20241129,151700,87726490,6010,6010,6010,6010,0
|
|
20241129,151600,87726490,6010,6010,6010,6010,0
|
|
20241129,151500,87726490,6010,6010,6010,6010,0
|
|
20241129,151400,87726490,6010,6010,6010,6010,0
|
|
20241129,151300,87726490,6010,6010,6010,6010,0
|
|
20241129,151200,87726490,6010,6010,6010,6010,0
|
|
20241129,151100,87726490,6010,6010,6010,6010,0
|
|
20241129,151000,87726490,6010,6000,6010,6000,51
|
|
20241129,150900,87420480,5990,5990,5990,5990,0
|
|
20241129,150800,87420480,5990,5990,5990,5990,0
|
|
20241129,150700,87420480,5990,5990,5990,5990,0
|
|
20241129,150600,87420480,5990,5990,5990,5990,0
|
|
20241129,150500,87420480,5990,5990,5990,5990,0
|
|
20241129,150400,87420480,5990,5990,5990,5990,22
|
|
20241129,150300,87288700,6010,6010,6010,6010,0
|
|
20241129,150200,87288700,6010,6010,6010,6010,0
|
|
20241129,150100,87288700,6010,6010,6010,6010,0
|
|
20241129,150000,87288700,6010,6010,6010,6010,0
|
|
20241129,145900,87288700,6010,6010,6010,6010,0
|
|
20241129,145800,87288700,6010,6010,6010,6010,0
|
|
20241129,145700,87288700,6010,6010,6010,6010,0
|
|
20241129,145600,87288700,6010,6010,6010,6010,0
|
|
20241129,145500,87288700,6010,6010,6010,6010,1
|
|
20241129,145400,87282690,6020,6020,6020,6020,0
|
|
20241129,145300,87282690,6020,6020,6020,6020,1
|
|
20241129,145200,87276670,6020,6020,6020,6020,0
|
|
20241129,145100,87276670,6020,6020,6020,6020,0
|
|
20241129,145000,87276670,6020,6020,6020,6020,0
|
|
20241129,144900,87276670,6020,6020,6020,6020,0
|
|
20241129,144800,87276670,6020,6020,6020,6020,0
|
|
20241129,144700,87276670,6020,6020,6020,6020,0
|
|
20241129,144600,87276670,6020,6020,6020,6020,0
|
|
20241129,144500,87276670,6020,6020,6020,6020,0
|
|
20241129,144400,87276670,6020,6020,6020,6020,0
|
|
20241129,144300,87276670,6020,6020,6020,6020,1
|
|
20241129,144200,87270650,5980,5990,5990,5980,44
|
|
20241129,144100,87007490,6030,6030,6030,6030,0
|
|
20241129,144000,87007490,6030,6030,6030,6030,0
|
|
20241129,143900,87007490,6030,6030,6030,6030,0
|
|
20241129,143800,87007490,6030,6030,6030,6030,0
|
|
20241129,143700,87007490,6030,6000,6030,6000,167
|
|
20241129,143600,86003440,5990,5990,5990,5990,39
|
|
20241129,143500,85769830,5980,5980,5980,5980,0
|
|
20241129,143400,85769830,5980,5980,5980,5980,1
|
|
20241129,143300,85763850,5990,5990,5990,5990,0
|
|
20241129,143200,85763850,5990,5990,5990,5990,0
|
|
20241129,143100,85763850,5990,5990,5990,5990,0
|
|
20241129,143000,85763850,5990,5990,5990,5990,0
|
|
20241129,142900,85763850,5990,5990,5990,5990,260
|
|
20241129,142800,84206450,5990,5990,5990,5990,20
|
|
20241129,142700,84086650,5990,5990,5990,5990,0
|
|
20241129,142600,84086650,5990,5990,5990,5990,0
|
|
20241129,142500,84086650,5990,5990,5990,5990,0
|
|
20241129,142400,84086650,5990,5990,5990,5990,0
|
|
20241129,142300,84086650,5990,5990,5990,5990,0
|
|
20241129,142200,84086650,5990,5990,5990,5990,0
|
|
20241129,142100,84086650,5990,5990,5990,5990,0
|
|
20241129,142000,84086650,5990,5990,5990,5990,0
|
|
20241129,141900,84086650,5990,5990,5990,5990,0
|
|
20241129,141800,84086650,5990,5990,5990,5990,0
|
|
20241129,141700,84086650,5990,5990,5990,5990,0
|
|
20241129,141600,84086650,5990,5990,5990,5990,0
|
|
20241129,141500,84086650,5990,5990,5990,5990,0
|
|
20241129,141400,84086650,5990,5990,5990,5990,30
|
|
20241129,141300,83906950,5990,5990,5990,5990,0
|
|
20241129,141200,83906950,5990,5990,5990,5990,0
|
|
20241129,141100,83906950,5990,5990,5990,5990,0
|
|
20241129,141000,83906950,5990,5990,5990,5990,0
|
|
20241129,140900,83906950,5990,5990,5990,5990,0
|
|
20241129,140800,83906950,5990,5990,5990,5990,0
|
|
20241129,140700,83906950,5990,5990,5990,5990,0
|
|
20241129,140600,83906950,5990,5990,5990,5990,0
|
|
20241129,140500,83906950,5990,5970,5990,5970,732
|
|
20241129,140400,79532420,5970,5970,5970,5970,0
|
|
20241129,140300,79532420,5970,5970,5970,5970,0
|
|
20241129,140200,79532420,5970,5970,5970,5970,0
|
|
20241129,140100,79532420,5970,5970,5970,5970,0
|
|
20241129,140000,79532420,5970,5970,5970,5970,0
|
|
20241129,135900,79532420,5970,5970,5970,5970,0
|
|
20241129,135800,79532420,5970,5970,5970,5970,0
|
|
20241129,135700,79532420,5970,5970,5970,5970,0
|
|
20241129,135600,79532420,5970,5970,5970,5970,0
|
|
20241129,135500,79532420,5970,5970,5970,5970,0
|
|
20241129,135400,79532420,5970,5970,5970,5970,0
|
|
20241129,135300,79532420,5970,5970,5970,5970,0
|
|
20241129,135200,79532420,5970,5970,5970,5970,0
|
|
20241129,135100,79532420,5970,5970,5970,5970,0
|
|
20241129,135000,79532420,5970,5970,5970,5970,0
|
|
20241129,134900,79532420,5970,5970,5970,5970,0
|
|
20241129,134800,79532420,5970,5970,5970,5970,0
|
|
20241129,134700,79532420,5970,5970,5970,5970,0
|
|
20241129,134600,79532420,5970,5970,5970,5970,0
|
|
20241129,134500,79532420,5970,5970,5970,5970,0
|
|
20241129,134400,79532420,5970,5970,5970,5970,0
|
|
20241129,134300,79532420,5970,5970,5970,5970,0
|
|
20241129,134200,79532420,5970,5970,5970,5970,0
|
|
20241129,134100,79532420,5970,5970,5970,5970,0
|
|
20241129,134000,79532420,5970,5970,5970,5970,0
|
|
20241129,133900,79532420,5970,5970,5970,5970,0
|
|
20241129,133800,79532420,5970,5970,5970,5970,0
|
|
20241129,133700,79532420,5970,5970,5970,5970,0
|
|
20241129,133600,79532420,5970,5970,5970,5970,0
|
|
20241129,133500,79532420,5970,5970,5970,5970,0
|
|
20241129,133400,79532420,5970,5970,5970,5970,0
|
|
20241129,133300,79532420,5970,5970,5970,5970,3
|
|
20241129,133200,79514510,5980,5980,5980,5980,0
|
|
20241129,133100,79514510,5980,5980,5980,5980,0
|
|
20241129,133000,79514510,5980,5980,5980,5980,0
|
|
20241129,132900,79514510,5980,5980,5980,5980,0
|
|
20241129,132800,79514510,5980,5980,5980,5980,0
|
|
20241129,132700,79514510,5980,5980,5980,5980,0
|
|
20241129,132600,79514510,5980,5980,5980,5980,0
|
|
20241129,132500,79514510,5980,5980,5980,5980,0
|
|
20241129,132400,79514510,5980,5980,5980,5980,0
|
|
20241129,132300,79514510,5980,5980,5980,5980,50
|
|
20241129,132200,79215510,5980,6020,6040,5980,1051
|
|
20241129,132100,72908870,6020,5990,6020,5990,310
|
|
20241129,132000,71048740,5990,5980,5990,5980,24
|
|
20241129,131900,70905210,5980,5980,5980,5980,0
|
|
20241129,131800,70905210,5980,5970,5980,5970,167
|
|
20241129,131700,69906900,5980,5980,5980,5980,0
|
|
20241129,131600,69906900,5980,5980,5980,5980,0
|
|
20241129,131500,69906900,5980,5980,5980,5980,0
|
|
20241129,131400,69906900,5980,5980,5980,5980,0
|
|
20241129,131300,69906900,5980,5980,5980,5980,0
|
|
20241129,131200,69906900,5980,5980,5980,5980,0
|
|
20241129,131100,69906900,5980,5980,5980,5980,0
|
|
20241129,131000,69906900,5980,5940,5980,5940,500
|
|
20241129,130900,66933220,5940,5940,5940,5940,0
|
|
20241129,130800,66933220,5940,5940,5940,5940,0
|
|
20241129,130700,66933220,5940,5940,5940,5940,0
|
|
20241129,130600,66933220,5940,5940,5940,5940,0
|
|
20241129,130500,66933220,5940,5940,5940,5940,0
|
|
20241129,130400,66933220,5940,5940,5940,5940,0
|
|
20241129,130300,66933220,5940,5940,5940,5940,0
|
|
20241129,130200,66933220,5940,5940,5940,5940,0
|
|
20241129,130100,66933220,5940,5940,5940,5940,0
|
|
20241129,130000,66933220,5940,5930,5940,5930,648
|
|
20241129,125900,63090510,5930,5930,5930,5930,0
|
|
20241129,125800,63090510,5930,5930,5930,5930,0
|
|
20241129,125700,63090510,5930,5930,5930,5930,0
|
|
20241129,125600,63090510,5930,5930,5930,5930,0
|
|
20241129,125500,63090510,5930,5930,5930,5930,0
|
|
20241129,125400,63090510,5930,5930,5930,5930,0
|
|
20241129,125300,63090510,5930,5930,5930,5930,1
|
|
20241129,125200,63084580,5930,5930,5930,5930,0
|
|
20241129,125100,63084580,5930,5930,5930,5930,45
|
|
20241129,125000,62817730,5930,5930,5930,5930,0
|
|
20241129,124900,62817730,5930,5930,5930,5930,0
|
|
20241129,124800,62817730,5930,5930,5930,5930,0
|
|
20241129,124700,62817730,5930,5930,5930,5930,0
|
|
20241129,124600,62817730,5930,5930,5930,5930,0
|
|
20241129,124500,62817730,5930,5930,5930,5930,0
|
|
20241129,124400,62817730,5930,5930,5930,5930,0
|
|
20241129,124300,62817730,5930,5930,5930,5930,0
|
|
20241129,124200,62817730,5930,5930,5930,5930,0
|
|
20241129,124100,62817730,5930,5930,5930,5930,0
|
|
20241129,124000,62817730,5930,5930,5930,5930,0
|
|
20241129,123900,62817730,5930,5930,5930,5930,0
|
|
20241129,123800,62817730,5930,5930,5930,5930,0
|
|
20241129,123700,62817730,5930,5930,5930,5930,0
|
|
20241129,123600,62817730,5930,5930,5930,5930,0
|
|
20241129,123500,62817730,5930,5930,5930,5930,0
|
|
20241129,123400,62817730,5930,5930,5930,5930,0
|
|
20241129,123300,62817730,5930,5930,5930,5930,0
|
|
20241129,123200,62817730,5930,5930,5930,5930,0
|
|
20241129,123100,62817730,5930,5930,5930,5930,1
|
|
20241129,123000,62811800,5900,5900,5900,5900,0
|
|
20241129,122900,62811800,5900,5900,5900,5900,0
|
|
20241129,122800,62811800,5900,5900,5900,5900,0
|
|
20241129,122700,62811800,5900,5910,5910,5900,64
|
|
20241129,122600,62433980,5940,5940,5940,5940,0
|
|
20241129,122500,62433980,5940,5940,5940,5940,0
|
|
20241129,122400,62433980,5940,5940,5940,5940,0
|
|
20241129,122300,62433980,5940,5940,5940,5940,0
|
|
20241129,122200,62433980,5940,5940,5940,5940,0
|
|
20241129,122100,62433980,5940,5940,5940,5940,0
|
|
20241129,122000,62433980,5940,5940,5940,5940,0
|
|
20241129,121900,62433980,5940,5940,5940,5940,0
|
|
20241129,121800,62433980,5940,5940,5940,5940,0
|
|
20241129,121700,62433980,5940,5940,5940,5940,0
|
|
20241129,121600,62433980,5940,5940,5940,5940,0
|
|
20241129,121500,62433980,5940,5940,5940,5940,0
|
|
20241129,121400,62433980,5940,5940,5940,5940,0
|
|
20241129,121300,62433980,5940,5940,5940,5940,0
|
|
20241129,121200,62433980,5940,5940,5940,5940,1
|
|
20241129,121100,62428040,5910,5910,5910,5910,310
|
|
20241129,121000,60595940,5890,5910,5910,5890,23
|
|
20241129,120900,60460230,5920,5920,5920,5920,1
|
|
20241129,120800,60454310,5900,5900,5900,5900,1
|
|
20241129,120700,60448410,5900,5900,5900,5900,0
|
|
20241129,120600,60448410,5900,5900,5900,5900,0
|
|
20241129,120500,60448410,5900,5900,5900,5900,0
|
|
20241129,120400,60448410,5900,5900,5900,5900,0
|
|
20241129,120300,60448410,5900,5900,5900,5900,0
|
|
20241129,120200,60448410,5900,5900,5900,5900,0
|
|
20241129,120100,60448410,5900,5900,5900,5900,1
|
|
20241129,120000,60442510,5900,5900,5900,5900,0
|
|
20241129,115900,60442510,5900,5900,5900,5900,0
|
|
20241129,115800,60442510,5900,5900,5900,5900,0
|
|
20241129,115700,60442510,5900,5900,5900,5900,26
|
|
20241129,115600,60289110,5900,5900,5900,5900,0
|
|
20241129,115500,60289110,5900,5900,5900,5900,0
|
|
20241129,115400,60289110,5900,5900,5900,5900,0
|
|
20241129,115300,60289110,5900,5900,5900,5900,25
|
|
20241129,115200,60141610,5890,5890,5890,5890,1
|
|
20241129,115100,60135720,5890,5890,5890,5890,0
|
|
20241129,115000,60135720,5890,5890,5890,5890,100
|
|
20241129,114900,59546720,5900,5900,5900,5900,0
|
|
20241129,114800,59546720,5900,5900,5900,5900,0
|
|
20241129,114700,59546720,5900,5900,5900,5900,0
|
|
20241129,114600,59546720,5900,5900,5900,5900,0
|
|
20241129,114500,59546720,5900,5900,5900,5900,0
|
|
20241129,114400,59546720,5900,5900,5900,5900,0
|
|
20241129,114300,59546720,5900,5900,5900,5900,0
|
|
20241129,114200,59546720,5900,5900,5900,5900,0
|
|
20241129,114100,59546720,5900,5860,5900,5860,814
|
|
20241129,114000,54763270,5870,5860,5870,5850,113
|
|
20241129,113900,54101150,5860,5880,5880,5860,213
|
|
20241129,113800,52848740,5870,5890,5890,5870,2
|
|
20241129,113700,52836980,5900,5930,5930,5900,1725
|
|
20241129,113600,42650470,5940,5940,5940,5940,1
|
|
20241129,113500,42644530,5940,5940,5940,5940,0
|
|
20241129,113400,42644530,5940,5940,5940,5940,0
|
|
20241129,113300,42644530,5940,5940,5940,5940,192
|
|
20241129,113200,41504050,5950,5950,5950,5950,0
|
|
20241129,113100,41504050,5950,5950,5950,5950,0
|
|
20241129,113000,41504050,5950,5950,5950,5950,29
|
|
20241129,112900,41331500,5950,5950,5950,5950,0
|
|
20241129,112800,41331500,5950,5950,5950,5950,5
|
|
20241129,112700,41301750,5950,5950,5950,5950,0
|
|
20241129,112600,41301750,5950,5950,5950,5950,0
|
|
20241129,112500,41301750,5950,5950,5950,5950,0
|
|
20241129,112400,41301750,5950,5950,5950,5950,0
|
|
20241129,112300,41301750,5950,5950,5950,5950,8
|
|
20241129,112200,41254150,5950,5950,5950,5950,0
|
|
20241129,112100,41254150,5950,5950,5950,5950,0
|
|
20241129,112000,41254150,5950,5950,5950,5950,0
|
|
20241129,111900,41254150,5950,5950,5950,5950,32
|
|
20241129,111800,41063750,5960,5960,5960,5960,0
|
|
20241129,111700,41063750,5960,5960,5960,5960,1
|
|
20241129,111600,41057790,5950,5970,5970,5950,999
|
|
20241129,111500,35110390,5980,5980,5980,5980,0
|
|
20241129,111400,35110390,5980,5980,5980,5980,0
|
|
20241129,111300,35110390,5980,5980,5980,5980,0
|
|
20241129,111200,35110390,5980,5980,5980,5980,0
|
|
20241129,111100,35110390,5980,5980,5980,5980,0
|
|
20241129,111000,35110390,5980,5980,5980,5980,0
|
|
20241129,110900,35110390,5980,5980,5980,5980,0
|
|
20241129,110800,35110390,5980,5980,5980,5980,0
|
|
20241129,110700,35110390,5980,5980,5980,5980,0
|
|
20241129,110600,35110390,5980,5980,5980,5980,1
|
|
20241129,110500,35104410,6000,6000,6000,6000,0
|
|
20241129,110400,35104410,6000,6000,6000,6000,0
|
|
20241129,110300,35104410,6000,5990,6000,5990,3
|
|
20241129,110200,35086430,6000,6000,6000,6000,0
|
|
20241129,110100,35086430,6000,6000,6000,6000,0
|
|
20241129,110000,35086430,6000,6000,6000,6000,0
|
|
20241129,105900,35086430,6000,6000,6000,6000,0
|
|
20241129,105800,35086430,6000,6000,6000,6000,0
|
|
20241129,105700,35086430,6000,6000,6000,6000,0
|
|
20241129,105600,35086430,6000,6000,6000,6000,0
|
|
20241129,105500,35086430,6000,6000,6000,6000,0
|
|
20241129,105400,35086430,6000,6000,6000,6000,0
|
|
20241129,105300,35086430,6000,6000,6000,6000,0
|
|
20241129,105200,35086430,6000,6000,6000,6000,0
|
|
20241129,105100,35086430,6000,6000,6000,6000,0
|
|
20241129,105000,35086430,6000,6000,6000,6000,0
|
|
20241129,104900,35086430,6000,6000,6000,6000,0
|
|
20241129,104800,35086430,6000,6000,6000,6000,0
|
|
20241129,104700,35086430,6000,6000,6000,6000,0
|
|
20241129,104600,35086430,6000,5990,6000,5990,2
|
|
20241129,104500,35074440,6000,5990,6000,5990,2
|
|
20241129,104400,35062450,5980,5980,5980,5980,0
|
|
20241129,104300,35062450,5980,5980,5980,5980,0
|
|
20241129,104200,35062450,5980,5980,5980,5980,0
|
|
20241129,104100,35062450,5980,5980,5980,5980,0
|
|
20241129,104000,35062450,5980,5980,5980,5980,1
|
|
20241129,103900,35056470,5990,5990,5990,5990,0
|
|
20241129,103800,35056470,5990,5990,5990,5990,0
|
|
20241129,103700,35056470,5990,5990,5990,5990,0
|
|
20241129,103600,35056470,5990,5990,5990,5990,0
|
|
20241129,103500,35056470,5990,5990,5990,5990,0
|
|
20241129,103400,35056470,5990,5990,5990,5990,0
|
|
20241129,103300,35056470,5990,5990,5990,5990,0
|
|
20241129,103200,35056470,5990,5990,5990,5990,0
|
|
20241129,103100,35056470,5990,5970,5990,5970,682
|
|
20241129,103000,30984900,5970,5970,5970,5970,0
|
|
20241129,102900,30984900,5970,5970,5970,5970,0
|
|
20241129,102800,30984900,5970,5970,5970,5970,0
|
|
20241129,102700,30984900,5970,5970,5970,5970,0
|
|
20241129,102600,30984900,5970,5970,5970,5970,0
|
|
20241129,102500,30984900,5970,5970,5970,5970,0
|
|
20241129,102400,30984900,5970,5970,5970,5970,0
|
|
20241129,102300,30984900,5970,5970,5970,5970,0
|
|
20241129,102200,30984900,5970,5970,5970,5970,0
|
|
20241129,102100,30984900,5970,5970,5970,5970,0
|
|
20241129,102000,30984900,5970,5970,5970,5970,0
|
|
20241129,101900,30984900,5970,5970,5970,5970,0
|
|
20241129,101800,30984900,5970,5970,5970,5970,0
|
|
20241129,101700,30984900,5970,5970,5970,5970,0
|
|
20241129,101600,30984900,5970,5970,5970,5970,18
|
|
20241129,101500,30877440,5960,5960,5960,5960,3
|
|
20241129,101400,30859560,5960,5960,5960,5960,10
|
|
20241129,101300,30799960,5970,5960,5970,5960,3
|
|
20241129,101200,30782070,5960,5960,5960,5960,0
|
|
20241129,101100,30782070,5960,5960,5960,5960,0
|
|
20241129,101000,30782070,5960,5960,5960,5960,0
|
|
20241129,100900,30782070,5960,5960,5960,5960,0
|
|
20241129,100800,30782070,5960,5960,5960,5960,0
|
|
20241129,100700,30782070,5960,5960,5960,5960,0
|
|
20241129,100600,30782070,5960,5960,5960,5960,0
|
|
20241129,100500,30782070,5960,5960,5960,5960,0
|
|
20241129,100400,30782070,5960,5970,5970,5960,4001
|
|
20241129,100300,6934570,5970,5970,5970,5970,0
|
|
20241129,100200,6934570,5970,5980,5980,5970,10
|
|
20241129,100100,6874850,6000,6000,6000,6000,0
|
|
20241129,100000,6874850,6000,6000,6000,6000,0
|
|
20241129,095900,6874850,6000,6000,6000,6000,0
|
|
20241129,095800,6874850,6000,6000,6000,6000,0
|
|
20241129,095700,6874850,6000,6000,6000,6000,0
|
|
20241129,095600,6874850,6000,6000,6000,6000,0
|
|
20241129,095500,6874850,6000,6000,6000,6000,0
|
|
20241129,095400,6874850,6000,6000,6000,6000,0
|
|
20241129,095300,6874850,6000,6000,6000,6000,0
|
|
20241129,095200,6874850,6000,6000,6000,6000,1
|
|
20241129,095100,6868850,5970,5970,5970,5970,0
|
|
20241129,095000,6868850,5970,5970,5970,5970,0
|
|
20241129,094900,6868850,5970,6000,6000,5970,43
|
|
20241129,094800,6611780,6010,6010,6010,6010,0
|
|
20241129,094700,6611780,6010,6010,6010,6010,0
|
|
20241129,094600,6611780,6010,6010,6010,6010,0
|
|
20241129,094500,6611780,6010,6010,6010,6010,4
|
|
20241129,094400,6587740,6030,6030,6030,6030,0
|
|
20241129,094300,6587740,6030,6030,6030,6030,0
|
|
20241129,094200,6587740,6030,6030,6030,6030,1
|
|
20241129,094100,6581710,6030,6020,6030,6020,20
|
|
20241129,094000,6461130,6040,6040,6040,6040,0
|
|
20241129,093900,6461130,6040,6040,6040,6040,0
|
|
20241129,093800,6461130,6040,6040,6040,6040,0
|
|
20241129,093700,6461130,6040,6040,6040,6040,0
|
|
20241129,093600,6461130,6040,6040,6040,6040,0
|
|
20241129,093500,6461130,6040,6040,6040,6040,0
|
|
20241129,093400,6461130,6040,6040,6040,6040,0
|
|
20241129,093300,6461130,6040,6040,6040,6040,0
|
|
20241129,093200,6461130,6040,6040,6040,6040,1
|
|
20241129,093100,6455090,6040,6040,6040,6040,0
|
|
20241129,093000,6455090,6040,6040,6040,6040,0
|
|
20241129,092900,6455090,6040,6040,6040,6040,10
|
|
20241129,092800,6394690,6040,6040,6040,6040,3
|
|
20241129,092700,6376570,6040,6040,6040,6040,0
|
|
20241129,092600,6376570,6040,6040,6040,6040,0
|
|
20241129,092500,6376570,6040,6040,6040,6040,0
|
|
20241129,092400,6376570,6040,6040,6040,6040,0
|
|
20241129,092300,6376570,6040,6040,6040,6040,0
|
|
20241129,092200,6376570,6040,6040,6040,6040,12
|
|
20241129,092100,6304090,6040,6040,6040,6040,0
|
|
20241129,092000,6304090,6040,6040,6040,6040,16
|
|
20241129,091900,6207450,6050,6030,6060,6030,279
|
|
20241129,091800,4520440,6000,5990,6000,5990,396
|
|
20241129,091700,2144960,5990,5990,5990,5990,0
|
|
20241129,091600,2144960,5990,5990,5990,5990,0
|
|
20241129,091500,2144960,5990,5990,5990,5990,0
|
|
20241129,091400,2144960,5990,5990,5990,5990,0
|
|
20241129,091300,2144960,5990,5990,5990,5990,0
|
|
20241129,091200,2144960,5990,5990,5990,5990,0
|
|
20241129,091100,2144960,5990,5990,5990,5990,0
|
|
20241129,091000,2144960,5990,5990,5990,5990,0
|
|
20241129,090900,2144960,5990,5990,5990,5990,0
|
|
20241129,090800,2144960,5990,5990,5990,5990,0
|
|
20241129,090700,2144960,5990,5990,5990,5990,0
|
|
20241129,090600,2144960,5990,5990,5990,5990,344
|
|
20241129,090500,84400,6030,6030,6030,6030,0
|
|
20241129,090400,84400,6030,6020,6030,6020,10
|
|
20241129,090300,24120,6030,6030,6030,6030,0
|
|
20241129,090200,24120,6030,6030,6030,6030,0
|
|
20241129,090100,24120,6030,6030,6030,6030,0
|
|
20241129,090000,24120,6030,6030,6030,6030,4
|