588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,184500,52170540,5160,5160,5160,5160,1
|
|
20241120,184400,52170540,5160,5160,5160,5160,0
|
|
20241120,184300,52170540,5160,5160,5160,5160,0
|
|
20241120,184200,52170540,5160,5160,5160,5160,0
|
|
20241120,184100,52170540,5160,5160,5160,5160,0
|
|
20241120,184000,52170540,5160,5160,5160,5160,0
|
|
20241120,183900,52170540,5160,5160,5160,5160,0
|
|
20241120,183800,52170540,5160,5160,5160,5160,0
|
|
20241120,183700,52170540,5160,5160,5160,5160,0
|
|
20241120,183600,52170540,5160,5160,5160,5160,0
|
|
20241120,183500,52170540,5160,5160,5160,5160,0
|
|
20241120,183400,52170540,5160,5160,5160,5160,0
|
|
20241120,183300,52170540,5160,5160,5160,5160,0
|
|
20241120,183200,52170540,5160,5160,5160,5160,0
|
|
20241120,183100,52170540,5160,5160,5160,5160,0
|
|
20241120,183000,52170540,5160,5160,5160,5160,0
|
|
20241120,182900,52170540,5160,5160,5160,5160,0
|
|
20241120,182800,52170540,5160,5160,5160,5160,0
|
|
20241120,182700,52170540,5160,5160,5160,5160,0
|
|
20241120,182600,52170540,5160,5160,5160,5160,0
|
|
20241120,182500,52170540,5160,5160,5160,5160,0
|
|
20241120,182400,52170540,5160,5160,5160,5160,0
|
|
20241120,182300,52170540,5160,5160,5160,5160,0
|
|
20241120,182200,52170540,5160,5160,5160,5160,0
|
|
20241120,182100,52170540,5160,5160,5160,5160,0
|
|
20241120,182000,52170540,5160,5160,5160,5160,0
|
|
20241120,181900,52170540,5160,5160,5160,5160,0
|
|
20241120,181800,52170540,5160,5160,5160,5160,0
|
|
20241120,181700,52170540,5160,5160,5160,5160,0
|
|
20241120,181600,52170540,5160,5160,5160,5160,0
|
|
20241120,181500,52170540,5160,5160,5160,5160,1
|
|
20241120,181400,52170540,5160,5160,5160,5160,0
|
|
20241120,181300,52170540,5160,5160,5160,5160,0
|
|
20241120,181200,52170540,5160,5160,5160,5160,0
|
|
20241120,181100,52170540,5160,5160,5160,5160,0
|
|
20241120,181000,52170540,5160,5160,5160,5160,0
|
|
20241120,180900,52170540,5160,5160,5160,5160,0
|
|
20241120,180800,52170540,5160,5160,5160,5160,0
|
|
20241120,180700,52170540,5160,5160,5160,5160,0
|
|
20241120,180600,52170540,5160,5160,5160,5160,0
|
|
20241120,180500,52170540,5160,5160,5160,5160,0
|
|
20241120,180400,52170540,5160,5160,5160,5160,0
|
|
20241120,180300,52170540,5160,5160,5160,5160,0
|
|
20241120,180200,52170540,5160,5160,5160,5160,0
|
|
20241120,180100,52170540,5160,5160,5160,5160,0
|
|
20241120,180000,52170540,5160,5160,5160,5160,0
|
|
20241120,175900,52170540,5160,5160,5160,5160,0
|
|
20241120,175800,52170540,5160,5160,5160,5160,0
|
|
20241120,175700,52170540,5160,5160,5160,5160,0
|
|
20241120,175600,52170540,5160,5160,5160,5160,0
|
|
20241120,175500,52170540,5160,5160,5160,5160,0
|
|
20241120,175400,52170540,5160,5160,5160,5160,0
|
|
20241120,175300,52170540,5160,5160,5160,5160,0
|
|
20241120,175200,52170540,5160,5160,5160,5160,0
|
|
20241120,175100,52170540,5160,5160,5160,5160,0
|
|
20241120,175000,52170540,5160,5160,5160,5160,0
|
|
20241120,174900,52170540,5160,5160,5160,5160,0
|
|
20241120,174800,52170540,5160,5160,5160,5160,0
|
|
20241120,174700,52170540,5160,5160,5160,5160,0
|
|
20241120,174600,52170540,5160,5160,5160,5160,0
|
|
20241120,174500,52170540,5160,5160,5160,5160,1
|
|
20241120,174400,52170540,5160,5160,5160,5160,0
|
|
20241120,174300,52170540,5160,5160,5160,5160,0
|
|
20241120,174200,52170540,5160,5160,5160,5160,0
|
|
20241120,174100,52170540,5160,5160,5160,5160,0
|
|
20241120,174000,52170540,5160,5160,5160,5160,0
|
|
20241120,173900,52170540,5160,5160,5160,5160,0
|
|
20241120,173800,52170540,5160,5160,5160,5160,0
|
|
20241120,173700,52170540,5160,5160,5160,5160,0
|
|
20241120,173600,52170540,5160,5160,5160,5160,0
|
|
20241120,173500,52170540,5160,5160,5160,5160,0
|
|
20241120,173400,52170540,5160,5160,5160,5160,0
|
|
20241120,173300,52170540,5160,5160,5160,5160,0
|
|
20241120,173200,52170540,5160,5160,5160,5160,0
|
|
20241120,173100,52170540,5160,5160,5160,5160,0
|
|
20241120,173000,52170540,5160,5160,5160,5160,0
|
|
20241120,172900,52170540,5160,5160,5160,5160,0
|
|
20241120,172800,52170540,5160,5160,5160,5160,0
|
|
20241120,172700,52170540,5160,5160,5160,5160,0
|
|
20241120,172600,52170540,5160,5160,5160,5160,0
|
|
20241120,172500,52170540,5160,5160,5160,5160,0
|
|
20241120,172400,52170540,5160,5160,5160,5160,0
|
|
20241120,172300,52170540,5160,5160,5160,5160,0
|
|
20241120,172200,52170540,5160,5160,5160,5160,0
|
|
20241120,172100,52170540,5160,5160,5160,5160,0
|
|
20241120,172000,52170540,5160,5160,5160,5160,0
|
|
20241120,171900,52170540,5160,5160,5160,5160,0
|
|
20241120,171800,52170540,5160,5160,5160,5160,0
|
|
20241120,171700,52170540,5160,5160,5160,5160,0
|
|
20241120,171600,52170540,5160,5160,5160,5160,0
|
|
20241120,171500,52170540,5160,5160,5160,5160,1
|
|
20241120,171400,52170540,5160,5160,5160,5160,0
|
|
20241120,171300,52170540,5160,5160,5160,5160,0
|
|
20241120,171200,52170540,5160,5160,5160,5160,0
|
|
20241120,171100,52170540,5160,5160,5160,5160,0
|
|
20241120,171000,52170540,5160,5160,5160,5160,0
|
|
20241120,170900,52170540,5160,5160,5160,5160,0
|
|
20241120,170800,52170540,5160,5160,5160,5160,0
|
|
20241120,170700,52170540,5160,5160,5160,5160,0
|
|
20241120,170600,52170540,5160,5160,5160,5160,0
|
|
20241120,170500,52170540,5160,5160,5160,5160,0
|
|
20241120,170400,52170540,5160,5160,5160,5160,0
|
|
20241120,170300,52170540,5160,5160,5160,5160,0
|
|
20241120,170200,52170540,5160,5160,5160,5160,0
|
|
20241120,170100,52170540,5160,5160,5160,5160,0
|
|
20241120,170000,52170540,5160,5160,5160,5160,0
|
|
20241120,165900,52170540,5160,5160,5160,5160,0
|
|
20241120,165800,52170540,5160,5160,5160,5160,0
|
|
20241120,165700,52170540,5160,5160,5160,5160,0
|
|
20241120,165600,52170540,5160,5160,5160,5160,0
|
|
20241120,165500,52170540,5160,5160,5160,5160,0
|
|
20241120,165400,52170540,5160,5160,5160,5160,0
|
|
20241120,165300,52170540,5160,5160,5160,5160,0
|
|
20241120,165200,52170540,5160,5160,5160,5160,0
|
|
20241120,165100,52170540,5160,5160,5160,5160,0
|
|
20241120,165000,52170540,5160,5160,5160,5160,0
|
|
20241120,164900,52170540,5160,5160,5160,5160,0
|
|
20241120,164800,52170540,5160,5160,5160,5160,0
|
|
20241120,164700,52170540,5160,5160,5160,5160,0
|
|
20241120,164600,52170540,5160,5160,5160,5160,0
|
|
20241120,164500,52170540,5160,5160,5160,5160,1
|
|
20241120,164400,52170540,5160,5160,5160,5160,0
|
|
20241120,164300,52170540,5160,5160,5160,5160,0
|
|
20241120,164200,52170540,5160,5160,5160,5160,0
|
|
20241120,164100,52170540,5160,5160,5160,5160,0
|
|
20241120,164000,52170540,5160,5160,5160,5160,0
|
|
20241120,163900,52170540,5160,5160,5160,5160,0
|
|
20241120,163800,52170540,5160,5160,5160,5160,0
|
|
20241120,163700,52170540,5160,5160,5160,5160,0
|
|
20241120,163600,52170540,5160,5160,5160,5160,0
|
|
20241120,163500,52170540,5160,5160,5160,5160,0
|
|
20241120,163400,52170540,5160,5160,5160,5160,0
|
|
20241120,163300,52170540,5160,5160,5160,5160,0
|
|
20241120,163200,52170540,5160,5160,5160,5160,0
|
|
20241120,163100,52170540,5160,5160,5160,5160,0
|
|
20241120,163000,52170540,5160,5160,5160,5160,0
|
|
20241120,162900,52170540,5160,5160,5160,5160,0
|
|
20241120,162800,52170540,5160,5160,5160,5160,0
|
|
20241120,162700,52170540,5160,5160,5160,5160,0
|
|
20241120,162600,52170540,5160,5160,5160,5160,0
|
|
20241120,162500,52170540,5160,5160,5160,5160,0
|
|
20241120,162400,52170540,5160,5160,5160,5160,0
|
|
20241120,162300,52170540,5160,5160,5160,5160,0
|
|
20241120,162200,52170540,5160,5160,5160,5160,0
|
|
20241120,162100,52170540,5160,5160,5160,5160,0
|
|
20241120,162000,52170540,5160,5160,5160,5160,0
|
|
20241120,161900,52170540,5160,5160,5160,5160,0
|
|
20241120,161800,52170540,5160,5160,5160,5160,0
|
|
20241120,161700,52170540,5160,5160,5160,5160,0
|
|
20241120,161600,52170540,5160,5160,5160,5160,0
|
|
20241120,161500,52170540,5160,5160,5160,5160,1
|
|
20241120,161400,52170540,5160,5160,5160,5160,0
|
|
20241120,161300,52170540,5160,5160,5160,5160,0
|
|
20241120,161200,52170540,5160,5160,5160,5160,0
|
|
20241120,161100,52170540,5160,5160,5160,5160,0
|
|
20241120,161000,52170540,5160,5160,5160,5160,0
|
|
20241120,160900,52170540,5160,5160,5160,5160,0
|
|
20241120,160800,52170540,5160,5160,5160,5160,0
|
|
20241120,160700,52170540,5160,5160,5160,5160,0
|
|
20241120,160600,52170540,5160,5160,5160,5160,0
|
|
20241120,160500,52170540,5160,5160,5160,5160,0
|
|
20241120,160400,52170540,5160,5160,5160,5160,0
|
|
20241120,160300,52170540,5160,5160,5160,5160,0
|
|
20241120,160200,52170540,5160,5160,5160,5160,0
|
|
20241120,160100,52170540,5160,5160,5160,5160,0
|
|
20241120,160000,52170540,5160,5160,5160,5160,0
|
|
20241120,155900,52170540,5160,5160,5160,5160,0
|
|
20241120,155800,52170540,5160,5160,5160,5160,0
|
|
20241120,155700,52170540,5160,5160,5160,5160,0
|
|
20241120,155600,52170540,5160,5160,5160,5160,0
|
|
20241120,155500,52170540,5160,5160,5160,5160,0
|
|
20241120,155400,52170540,5160,5160,5160,5160,0
|
|
20241120,155300,52170540,5160,5160,5160,5160,0
|
|
20241120,155200,52170540,5160,5160,5160,5160,0
|
|
20241120,155100,52170540,5160,5160,5160,5160,0
|
|
20241120,155000,52170540,5160,5160,5160,5160,0
|
|
20241120,154900,52170540,5160,5160,5160,5160,0
|
|
20241120,154800,52170540,5160,5160,5160,5160,0
|
|
20241120,154700,52170540,5160,5160,5160,5160,0
|
|
20241120,154600,52170540,5160,5160,5160,5160,0
|
|
20241120,154500,52170540,5160,5160,5160,5160,1
|
|
20241120,154400,52170540,5160,5160,5160,5160,0
|
|
20241120,154300,52170540,5160,5160,5160,5160,0
|
|
20241120,154200,52170540,5160,5160,5160,5160,0
|
|
20241120,154100,52170540,5160,5160,5160,5160,0
|
|
20241120,154000,52170540,5160,5160,5160,5160,0
|
|
20241120,153900,52170540,5160,5160,5160,5160,0
|
|
20241120,153800,52170540,5160,5160,5160,5160,0
|
|
20241120,153700,52170540,5160,5160,5160,5160,0
|
|
20241120,153600,52170540,5160,5160,5160,5160,0
|
|
20241120,153500,52170540,5160,5160,5160,5160,0
|
|
20241120,153400,52170540,5160,5160,5160,5160,0
|
|
20241120,153300,52170540,5160,5160,5160,5160,0
|
|
20241120,153200,52170540,5160,5160,5160,5160,0
|
|
20241120,153100,52170540,5160,5160,5160,5160,0
|
|
20241120,153000,52170540,5160,5160,5160,5160,1
|
|
20241120,152900,52165380,5160,5160,5160,5160,0
|
|
20241120,152800,52165380,5160,5160,5160,5160,0
|
|
20241120,152700,52165380,5160,5160,5160,5160,0
|
|
20241120,152600,52165380,5160,5160,5160,5160,0
|
|
20241120,152500,52165380,5160,5160,5160,5160,0
|
|
20241120,152400,52165380,5160,5160,5160,5160,0
|
|
20241120,152300,52165380,5160,5160,5160,5160,0
|
|
20241120,152200,52165380,5160,5160,5160,5160,0
|
|
20241120,152100,52165380,5160,5160,5160,5160,0
|
|
20241120,152000,52165380,5160,5160,5160,5160,0
|
|
20241120,151900,52165380,5160,5160,5160,5160,0
|
|
20241120,151800,52165380,5160,5160,5160,5160,0
|
|
20241120,151700,52165380,5160,5160,5160,5160,0
|
|
20241120,151600,52165380,5160,5160,5160,5160,680
|
|
20241120,151500,48656580,5140,5140,5140,5140,0
|
|
20241120,151400,48656580,5140,5140,5140,5140,1
|
|
20241120,151300,48651440,5140,5140,5140,5140,0
|
|
20241120,151200,48651440,5140,5140,5140,5140,0
|
|
20241120,151100,48651440,5140,5140,5140,5140,0
|
|
20241120,151000,48651440,5140,5140,5140,5140,0
|
|
20241120,150900,48651440,5140,5150,5150,5140,149
|
|
20241120,150800,47885540,5150,5150,5150,5150,47
|
|
20241120,150700,47643490,5170,5170,5170,5170,0
|
|
20241120,150600,47643490,5170,5170,5170,5170,0
|
|
20241120,150500,47643490,5170,5170,5170,5170,0
|
|
20241120,150400,47643490,5170,5170,5170,5170,0
|
|
20241120,150300,47643490,5170,5170,5170,5170,0
|
|
20241120,150200,47643490,5170,5170,5170,5170,0
|
|
20241120,150100,47643490,5170,5170,5170,5170,0
|
|
20241120,150000,47643490,5170,5170,5170,5170,0
|
|
20241120,145900,47643490,5170,5170,5170,5170,9
|
|
20241120,145800,47596960,5150,5150,5150,5150,0
|
|
20241120,145700,47596960,5150,5150,5150,5150,0
|
|
20241120,145600,47596960,5150,5150,5150,5150,0
|
|
20241120,145500,47596960,5150,5150,5150,5150,0
|
|
20241120,145400,47596960,5150,5150,5150,5150,0
|
|
20241120,145300,47596960,5150,5150,5150,5150,0
|
|
20241120,145200,47596960,5150,5150,5150,5150,0
|
|
20241120,145100,47596960,5150,5150,5150,5150,0
|
|
20241120,145000,47596960,5150,5150,5150,5150,30
|
|
20241120,144900,47442460,5170,5170,5170,5170,0
|
|
20241120,144800,47442460,5170,5170,5170,5170,0
|
|
20241120,144700,47442460,5170,5170,5170,5170,0
|
|
20241120,144600,47442460,5170,5170,5170,5170,0
|
|
20241120,144500,47442460,5170,5170,5170,5170,0
|
|
20241120,144400,47442460,5170,5170,5170,5170,0
|
|
20241120,144300,47442460,5170,5170,5170,5170,0
|
|
20241120,144200,47442460,5170,5170,5170,5170,0
|
|
20241120,144100,47442460,5170,5170,5170,5170,4
|
|
20241120,144000,47421780,5170,5170,5170,5170,0
|
|
20241120,143900,47421780,5170,5170,5170,5170,0
|
|
20241120,143800,47421780,5170,5170,5170,5170,0
|
|
20241120,143700,47421780,5170,5170,5170,5170,0
|
|
20241120,143600,47421780,5170,5170,5170,5170,0
|
|
20241120,143500,47421780,5170,5170,5170,5170,0
|
|
20241120,143400,47421780,5170,5170,5170,5170,0
|
|
20241120,143300,47421780,5170,5170,5170,5170,0
|
|
20241120,143200,47421780,5170,5170,5170,5170,0
|
|
20241120,143100,47421780,5170,5170,5170,5170,4
|
|
20241120,143000,47401100,5170,5170,5170,5170,0
|
|
20241120,142900,47401100,5170,5170,5170,5170,0
|
|
20241120,142800,47401100,5170,5170,5170,5170,0
|
|
20241120,142700,47401100,5170,5170,5170,5170,0
|
|
20241120,142600,47401100,5170,5170,5170,5170,0
|
|
20241120,142500,47401100,5170,5170,5170,5170,50
|
|
20241120,142400,47142600,5170,5170,5170,5170,0
|
|
20241120,142300,47142600,5170,5170,5170,5170,0
|
|
20241120,142200,47142600,5170,5170,5170,5170,0
|
|
20241120,142100,47142600,5170,5170,5170,5170,1
|
|
20241120,142000,47137430,5170,5170,5170,5170,0
|
|
20241120,141900,47137430,5170,5170,5170,5170,0
|
|
20241120,141800,47137430,5170,5170,5170,5170,0
|
|
20241120,141700,47137430,5170,5170,5170,5170,3
|
|
20241120,141600,47121920,5160,5160,5160,5160,35
|
|
20241120,141500,46941320,5160,5160,5160,5160,0
|
|
20241120,141400,46941320,5160,5160,5160,5160,0
|
|
20241120,141300,46941320,5160,5160,5160,5160,0
|
|
20241120,141200,46941320,5160,5160,5160,5160,0
|
|
20241120,141100,46941320,5160,5160,5160,5160,0
|
|
20241120,141000,46941320,5160,5160,5160,5160,0
|
|
20241120,140900,46941320,5160,5160,5160,5160,315
|
|
20241120,140800,45315920,5140,5140,5140,5140,0
|
|
20241120,140700,45315920,5140,5140,5140,5140,0
|
|
20241120,140600,45315920,5140,5140,5140,5140,0
|
|
20241120,140500,45315920,5140,5140,5140,5140,0
|
|
20241120,140400,45315920,5140,5140,5140,5140,0
|
|
20241120,140300,45315920,5140,5140,5140,5140,0
|
|
20241120,140200,45315920,5140,5140,5140,5140,0
|
|
20241120,140100,45315920,5140,5140,5140,5140,0
|
|
20241120,140000,45315920,5140,5140,5140,5140,0
|
|
20241120,135900,45315920,5140,5140,5140,5140,0
|
|
20241120,135800,45315920,5140,5140,5140,5140,0
|
|
20241120,135700,45315920,5140,5140,5140,5140,0
|
|
20241120,135600,45315920,5140,5140,5140,5140,0
|
|
20241120,135500,45315920,5140,5140,5140,5140,2
|
|
20241120,135400,45305640,5150,5150,5150,5150,0
|
|
20241120,135300,45305640,5150,5150,5150,5150,0
|
|
20241120,135200,45305640,5150,5150,5150,5150,3
|
|
20241120,135100,45290190,5140,5140,5140,5140,291
|
|
20241120,135000,43794450,5140,5140,5140,5140,0
|
|
20241120,134900,43794450,5140,5150,5150,5140,101
|
|
20241120,134800,43275290,5140,5140,5140,5140,0
|
|
20241120,134700,43275290,5140,5140,5140,5140,0
|
|
20241120,134600,43275290,5140,5140,5140,5140,0
|
|
20241120,134500,43275290,5140,5140,5140,5140,176
|
|
20241120,134400,42370650,5150,5150,5150,5150,5
|
|
20241120,134300,42344900,5150,5150,5150,5150,0
|
|
20241120,134200,42344900,5150,5150,5150,5150,0
|
|
20241120,134100,42344900,5150,5150,5150,5150,2
|
|
20241120,134000,42334600,5150,5150,5150,5150,0
|
|
20241120,133900,42334600,5150,5150,5150,5150,2
|
|
20241120,133800,42324300,5140,5140,5140,5140,0
|
|
20241120,133700,42324300,5140,5140,5140,5140,0
|
|
20241120,133600,42324300,5140,5140,5140,5140,37
|
|
20241120,133500,42134120,5150,5150,5150,5150,0
|
|
20241120,133400,42134120,5150,5150,5150,5150,6
|
|
20241120,133300,42103220,5150,5150,5150,5150,0
|
|
20241120,133200,42103220,5150,5150,5150,5150,0
|
|
20241120,133100,42103220,5150,5150,5150,5150,4
|
|
20241120,133000,42082620,5150,5150,5150,5150,0
|
|
20241120,132900,42082620,5150,5150,5150,5150,2
|
|
20241120,132800,42072320,5150,5150,5150,5150,0
|
|
20241120,132700,42072320,5150,5150,5150,5150,0
|
|
20241120,132600,42072320,5150,5150,5150,5150,0
|
|
20241120,132500,42072320,5150,5150,5150,5150,0
|
|
20241120,132400,42072320,5150,5150,5150,5150,0
|
|
20241120,132300,42072320,5150,5150,5150,5150,0
|
|
20241120,132200,42072320,5150,5150,5150,5150,0
|
|
20241120,132100,42072320,5150,5150,5150,5150,521
|
|
20241120,132000,39389170,5160,5160,5160,5160,0
|
|
20241120,131900,39389170,5160,5160,5160,5160,6
|
|
20241120,131800,39358210,5150,5150,5150,5150,0
|
|
20241120,131700,39358210,5150,5150,5150,5150,0
|
|
20241120,131600,39358210,5150,5150,5150,5150,0
|
|
20241120,131500,39358210,5150,5150,5150,5150,0
|
|
20241120,131400,39358210,5150,5150,5150,5150,0
|
|
20241120,131300,39358210,5150,5150,5150,5150,0
|
|
20241120,131200,39358210,5150,5150,5150,5150,0
|
|
20241120,131100,39358210,5150,5150,5150,5150,0
|
|
20241120,131000,39358210,5150,5150,5150,5150,7
|
|
20241120,130900,39322160,5160,5160,5160,5160,0
|
|
20241120,130800,39322160,5160,5160,5160,5160,0
|
|
20241120,130700,39322160,5160,5160,5160,5160,0
|
|
20241120,130600,39322160,5160,5160,5160,5160,0
|
|
20241120,130500,39322160,5160,5160,5160,5160,0
|
|
20241120,130400,39322160,5160,5160,5160,5160,4
|
|
20241120,130300,39301520,5160,5160,5160,5160,0
|
|
20241120,130200,39301520,5160,5160,5160,5160,0
|
|
20241120,130100,39301520,5160,5160,5160,5160,4
|
|
20241120,130000,39280880,5160,5160,5160,5160,0
|
|
20241120,125900,39280880,5160,5160,5160,5160,0
|
|
20241120,125800,39280880,5160,5160,5160,5160,0
|
|
20241120,125700,39280880,5160,5160,5160,5160,0
|
|
20241120,125600,39280880,5160,5160,5160,5160,0
|
|
20241120,125500,39280880,5160,5160,5160,5160,0
|
|
20241120,125400,39280880,5160,5160,5160,5160,0
|
|
20241120,125300,39280880,5160,5160,5160,5160,0
|
|
20241120,125200,39280880,5160,5160,5160,5160,0
|
|
20241120,125100,39280880,5160,5160,5160,5160,2
|
|
20241120,125000,39270560,5160,5160,5160,5160,0
|
|
20241120,124900,39270560,5160,5160,5160,5160,8
|
|
20241120,124800,39229280,5150,5150,5150,5150,0
|
|
20241120,124700,39229280,5150,5150,5150,5150,0
|
|
20241120,124600,39229280,5150,5150,5150,5150,0
|
|
20241120,124500,39229280,5150,5150,5150,5150,9
|
|
20241120,124400,39182930,5150,5150,5150,5150,0
|
|
20241120,124300,39182930,5150,5150,5150,5150,0
|
|
20241120,124200,39182930,5150,5150,5150,5150,0
|
|
20241120,124100,39182930,5150,5150,5150,5150,0
|
|
20241120,124000,39182930,5150,5160,5160,5150,800
|
|
20241120,123900,35059930,5160,5160,5160,5160,22
|
|
20241120,123800,34946410,5170,5170,5170,5170,0
|
|
20241120,123700,34946410,5170,5170,5170,5170,0
|
|
20241120,123600,34946410,5170,5170,5170,5170,0
|
|
20241120,123500,34946410,5170,5170,5170,5170,0
|
|
20241120,123400,34946410,5170,5170,5170,5170,0
|
|
20241120,123300,34946410,5170,5170,5170,5170,0
|
|
20241120,123200,34946410,5170,5170,5170,5170,0
|
|
20241120,123100,34946410,5170,5170,5170,5170,2
|
|
20241120,123000,34936070,5170,5170,5170,5170,0
|
|
20241120,122900,34936070,5170,5170,5170,5170,2
|
|
20241120,122800,34925730,5160,5160,5160,5160,0
|
|
20241120,122700,34925730,5160,5160,5160,5160,0
|
|
20241120,122600,34925730,5160,5160,5160,5160,0
|
|
20241120,122500,34925730,5160,5160,5160,5160,27
|
|
20241120,122400,34786410,5170,5170,5170,5170,0
|
|
20241120,122300,34786410,5170,5170,5170,5170,0
|
|
20241120,122200,34786410,5170,5170,5170,5170,0
|
|
20241120,122100,34786410,5170,5170,5170,5170,2
|
|
20241120,122000,34776070,5170,5170,5170,5170,0
|
|
20241120,121900,34776070,5170,5170,5170,5170,2
|
|
20241120,121800,34765730,5160,5160,5160,5160,0
|
|
20241120,121700,34765730,5160,5160,5160,5160,323
|
|
20241120,121600,33099050,5170,5170,5170,5170,0
|
|
20241120,121500,33099050,5170,5170,5170,5170,0
|
|
20241120,121400,33099050,5170,5170,5170,5170,0
|
|
20241120,121300,33099050,5170,5170,5170,5170,0
|
|
20241120,121200,33099050,5170,5170,5170,5170,0
|
|
20241120,121100,33099050,5170,5170,5170,5170,4
|
|
20241120,121000,33078370,5170,5170,5170,5170,4
|
|
20241120,120900,33057690,5170,5170,5170,5170,1
|
|
20241120,120800,33052520,5170,5170,5170,5170,0
|
|
20241120,120700,33052520,5170,5170,5170,5170,0
|
|
20241120,120600,33052520,5170,5170,5170,5170,0
|
|
20241120,120500,33052520,5170,5170,5170,5170,1
|
|
20241120,120400,33047350,5170,5170,5170,5170,0
|
|
20241120,120300,33047350,5170,5170,5170,5170,0
|
|
20241120,120200,33047350,5170,5170,5170,5170,656
|
|
20241120,120100,29655830,5170,5170,5170,5170,33
|
|
20241120,120000,29485220,5170,5170,5170,5170,7
|
|
20241120,115900,29449030,5170,5170,5170,5170,0
|
|
20241120,115800,29449030,5170,5170,5170,5170,0
|
|
20241120,115700,29449030,5170,5170,5170,5170,57
|
|
20241120,115600,29154340,5170,5170,5170,5170,0
|
|
20241120,115500,29154340,5170,5170,5170,5170,0
|
|
20241120,115400,29154340,5170,5170,5170,5170,0
|
|
20241120,115300,29154340,5170,5170,5170,5170,0
|
|
20241120,115200,29154340,5170,5170,5170,5170,0
|
|
20241120,115100,29154340,5170,5170,5170,5170,4
|
|
20241120,115000,29133660,5170,5170,5170,5170,0
|
|
20241120,114900,29133660,5170,5170,5170,5170,0
|
|
20241120,114800,29133660,5170,5170,5170,5170,0
|
|
20241120,114700,29133660,5170,5170,5170,5170,0
|
|
20241120,114600,29133660,5170,5170,5170,5170,0
|
|
20241120,114500,29133660,5170,5170,5170,5170,4
|
|
20241120,114400,29112980,5170,5170,5170,5170,0
|
|
20241120,114300,29112980,5170,5170,5170,5170,0
|
|
20241120,114200,29112980,5170,5170,5170,5170,0
|
|
20241120,114100,29112980,5170,5170,5170,5170,4
|
|
20241120,114000,29092300,5170,5170,5170,5170,0
|
|
20241120,113900,29092300,5170,5170,5170,5170,0
|
|
20241120,113800,29092300,5170,5170,5170,5170,0
|
|
20241120,113700,29092300,5170,5170,5170,5170,0
|
|
20241120,113600,29092300,5170,5170,5170,5170,0
|
|
20241120,113500,29092300,5170,5170,5170,5170,1
|
|
20241120,113400,29087130,5170,5170,5170,5170,0
|
|
20241120,113300,29087130,5170,5170,5170,5170,2
|
|
20241120,113200,29076790,5170,5170,5170,5170,0
|
|
20241120,113100,29076790,5170,5180,5180,5170,3
|
|
20241120,113000,29061260,5180,5180,5180,5180,0
|
|
20241120,112900,29061260,5180,5180,5180,5180,2
|
|
20241120,112800,29050900,5170,5170,5170,5170,0
|
|
20241120,112700,29050900,5170,5170,5170,5170,0
|
|
20241120,112600,29050900,5170,5170,5170,5170,121
|
|
20241120,112500,28425330,5180,5180,5180,5180,0
|
|
20241120,112400,28425330,5180,5180,5180,5180,0
|
|
20241120,112300,28425330,5180,5180,5180,5180,0
|
|
20241120,112200,28425330,5180,5180,5180,5180,0
|
|
20241120,112100,28425330,5180,5180,5180,5180,2
|
|
20241120,112000,28414970,5180,5180,5180,5180,0
|
|
20241120,111900,28414970,5180,5180,5180,5180,4
|
|
20241120,111800,28394250,5170,5170,5170,5170,0
|
|
20241120,111700,28394250,5170,5170,5170,5170,0
|
|
20241120,111600,28394250,5170,5170,5170,5170,72
|
|
20241120,111500,28022010,5190,5190,5190,5190,0
|
|
20241120,111400,28022010,5190,5190,5190,5190,0
|
|
20241120,111300,28022010,5190,5190,5190,5190,2
|
|
20241120,111200,28011630,5190,5190,5190,5190,0
|
|
20241120,111100,28011630,5190,5190,5190,5190,4
|
|
20241120,111000,27990870,5190,5190,5190,5190,0
|
|
20241120,110900,27990870,5190,5190,5190,5190,0
|
|
20241120,110800,27990870,5190,5190,5190,5190,0
|
|
20241120,110700,27990870,5190,5190,5190,5190,0
|
|
20241120,110600,27990870,5190,5190,5190,5190,7
|
|
20241120,110500,27954540,5190,5190,5190,5190,0
|
|
20241120,110400,27954540,5190,5190,5190,5190,0
|
|
20241120,110300,27954540,5190,5190,5190,5190,0
|
|
20241120,110200,27954540,5190,5190,5190,5190,0
|
|
20241120,110100,27954540,5190,5190,5190,5190,0
|
|
20241120,110000,27954540,5190,5190,5190,5190,0
|
|
20241120,105900,27954540,5190,5190,5190,5190,4
|
|
20241120,105800,27933780,5170,5170,5170,5170,0
|
|
20241120,105700,27933780,5170,5170,5170,5170,27
|
|
20241120,105600,27794190,5200,5200,5200,5200,0
|
|
20241120,105500,27794190,5200,5200,5200,5200,0
|
|
20241120,105400,27794190,5200,5200,5200,5200,0
|
|
20241120,105300,27794190,5200,5200,5200,5200,0
|
|
20241120,105200,27794190,5200,5200,5200,5200,0
|
|
20241120,105100,27794190,5200,5190,5200,5190,1000
|
|
20241120,105000,22594260,5190,5190,5190,5190,0
|
|
20241120,104900,22594260,5190,5190,5190,5190,4
|
|
20241120,104800,22573500,5170,5170,5170,5170,0
|
|
20241120,104700,22573500,5170,5170,5170,5170,0
|
|
20241120,104600,22573500,5170,5170,5170,5170,0
|
|
20241120,104500,22573500,5170,5170,5170,5170,0
|
|
20241120,104400,22573500,5170,5170,5170,5170,198
|
|
20241120,104300,21549840,5170,5170,5170,5170,120
|
|
20241120,104200,20929440,5190,5190,5190,5190,1
|
|
20241120,104100,20924250,5190,5190,5190,5190,4
|
|
20241120,104000,20903490,5190,5190,5190,5190,0
|
|
20241120,103900,20903490,5190,5190,5190,5190,0
|
|
20241120,103800,20903490,5190,5190,5190,5190,0
|
|
20241120,103700,20903490,5190,5190,5190,5190,0
|
|
20241120,103600,20903490,5190,5190,5190,5190,0
|
|
20241120,103500,20903490,5190,5190,5190,5190,0
|
|
20241120,103400,20903490,5190,5190,5190,5190,0
|
|
20241120,103300,20903490,5190,5190,5190,5190,0
|
|
20241120,103200,20903490,5190,5190,5190,5190,0
|
|
20241120,103100,20903490,5190,5190,5190,5190,2
|
|
20241120,103000,20893110,5190,5180,5190,5180,1000
|
|
20241120,102900,15704920,5180,5180,5180,5180,0
|
|
20241120,102800,15704920,5180,5180,5180,5180,0
|
|
20241120,102700,15704920,5180,5180,5180,5180,0
|
|
20241120,102600,15704920,5180,5180,5180,5180,0
|
|
20241120,102500,15704920,5180,5180,5180,5180,0
|
|
20241120,102400,15704920,5180,5180,5180,5180,0
|
|
20241120,102300,15704920,5180,5180,5180,5180,2
|
|
20241120,102200,15694560,5180,5180,5180,5180,0
|
|
20241120,102100,15694560,5180,5180,5180,5180,542
|
|
20241120,102000,12887000,5190,5190,5190,5190,13
|
|
20241120,101900,12819530,5190,5190,5190,5190,6
|
|
20241120,101800,12788390,5170,5170,5170,5170,0
|
|
20241120,101700,12788390,5170,5170,5170,5170,0
|
|
20241120,101600,12788390,5170,5170,5170,5170,0
|
|
20241120,101500,12788390,5170,5170,5170,5170,0
|
|
20241120,101400,12788390,5170,5170,5170,5170,36
|
|
20241120,101300,12602270,5170,5190,5190,5170,309
|
|
20241120,101200,11004560,5200,5200,5200,5200,0
|
|
20241120,101100,11004560,5200,5200,5200,5200,64
|
|
20241120,101000,10671760,5200,5200,5200,5200,0
|
|
20241120,100900,10671760,5200,5200,5200,5200,16
|
|
20241120,100800,10588560,5200,5200,5200,5200,0
|
|
20241120,100700,10588560,5200,5200,5200,5200,0
|
|
20241120,100600,10588560,5200,5200,5200,5200,0
|
|
20241120,100500,10588560,5200,5200,5200,5200,0
|
|
20241120,100400,10588560,5200,5200,5200,5200,75
|
|
20241120,100300,10198560,5190,5190,5190,5190,0
|
|
20241120,100200,10198560,5190,5190,5190,5190,0
|
|
20241120,100100,10198560,5190,5190,5190,5190,391
|
|
20241120,100000,8169270,5190,5190,5190,5190,0
|
|
20241120,095900,8169270,5190,5190,5190,5190,2
|
|
20241120,095800,8158890,5180,5180,5180,5180,0
|
|
20241120,095700,8158890,5180,5180,5180,5180,73
|
|
20241120,095600,7780750,5180,5180,5180,5180,19
|
|
20241120,095500,7682330,5170,5170,5170,5170,0
|
|
20241120,095400,7682330,5170,5170,5170,5170,0
|
|
20241120,095300,7682330,5170,5170,5170,5170,0
|
|
20241120,095200,7682330,5170,5170,5170,5170,0
|
|
20241120,095100,7682330,5170,5170,5170,5170,0
|
|
20241120,095000,7682330,5170,5190,5190,5170,19
|
|
20241120,094900,7584070,5190,5190,5190,5190,4
|
|
20241120,094800,7563310,5170,5170,5170,5170,0
|
|
20241120,094700,7563310,5170,5170,5170,5170,0
|
|
20241120,094600,7563310,5170,5170,5170,5170,0
|
|
20241120,094500,7563310,5170,5170,5170,5170,15
|
|
20241120,094400,7485760,5190,5190,5190,5190,1
|
|
20241120,094300,7480570,5190,5190,5190,5190,0
|
|
20241120,094200,7480570,5190,5190,5190,5190,1
|
|
20241120,094100,7475380,5190,5190,5190,5190,0
|
|
20241120,094000,7475380,5190,5190,5190,5190,0
|
|
20241120,093900,7475380,5190,5190,5190,5190,2
|
|
20241120,093800,7465000,5170,5170,5170,5170,5
|
|
20241120,093700,7439150,5180,5180,5180,5180,0
|
|
20241120,093600,7439150,5180,5180,5180,5180,0
|
|
20241120,093500,7439150,5180,5180,5180,5180,0
|
|
20241120,093400,7439150,5180,5180,5180,5180,29
|
|
20241120,093300,7288930,5180,5180,5180,5180,0
|
|
20241120,093200,7288930,5180,5180,5180,5180,0
|
|
20241120,093100,7288930,5180,5180,5180,5180,4
|
|
20241120,093000,7268210,5180,5180,5180,5180,0
|
|
20241120,092900,7268210,5180,5180,5180,5180,0
|
|
20241120,092800,7268210,5180,5180,5180,5180,137
|
|
20241120,092700,6558550,5190,5190,5190,5190,2
|
|
20241120,092600,6548170,5180,5180,5180,5180,150
|
|
20241120,092500,5771170,5180,5180,5180,5180,73
|
|
20241120,092400,5393030,5200,5200,5200,5200,0
|
|
20241120,092300,5393030,5200,5200,5200,5200,1
|
|
20241120,092200,5387830,5200,5200,5200,5200,3
|
|
20241120,092100,5372230,5200,5200,5200,5200,6
|
|
20241120,092000,5341030,5210,5210,5210,5210,0
|
|
20241120,091900,5341030,5210,5210,5210,5200,654
|
|
20241120,091800,1933900,5210,5210,5210,5210,76
|
|
20241120,091700,1537940,5210,5210,5210,5210,10
|
|
20241120,091600,1485840,5230,5230,5230,5230,0
|
|
20241120,091500,1485840,5230,5230,5230,5230,0
|
|
20241120,091400,1485840,5230,5230,5230,5230,0
|
|
20241120,091300,1485840,5230,5220,5230,5220,2
|
|
20241120,091200,1475390,5230,5230,5230,5230,0
|
|
20241120,091100,1475390,5230,5210,5230,5210,5
|
|
20241120,091000,1449260,5230,5230,5230,5230,0
|
|
20241120,090900,1449260,5230,5230,5230,5230,44
|
|
20241120,090800,1219140,5210,5210,5210,5210,0
|
|
20241120,090700,1219140,5210,5210,5210,5210,0
|
|
20241120,090600,1219140,5210,5210,5210,5210,6
|
|
20241120,090500,1187880,5210,5210,5210,5210,0
|
|
20241120,090400,1187880,5210,5210,5210,5210,0
|
|
20241120,090300,1187880,5210,5210,5210,5210,0
|
|
20241120,090200,1187880,5210,5210,5210,5210,0
|
|
20241120,090100,1187880,5210,5210,5210,5210,0
|
|
20241120,090000,1187880,5210,5210,5210,5210,228
|