687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,202400,338096290,5010,5010,5010,5010,1046
|
|
20241113,202300,338096290,5010,5010,5010,5010,0
|
|
20241113,202200,338096290,5010,5010,5010,5010,0
|
|
20241113,202100,338096290,5010,5010,5010,5010,0
|
|
20241113,202000,338096290,5010,5010,5010,5010,0
|
|
20241113,201900,338096290,5010,5010,5010,5010,0
|
|
20241113,201800,338096290,5010,5010,5010,5010,0
|
|
20241113,201700,338096290,5010,5010,5010,5010,0
|
|
20241113,201600,338096290,5010,5010,5010,5010,0
|
|
20241113,201500,338096290,5010,5010,5010,5010,0
|
|
20241113,201400,338096290,5010,5010,5010,5010,0
|
|
20241113,201300,338096290,5010,5010,5010,5010,0
|
|
20241113,201200,338096290,5010,5010,5010,5010,0
|
|
20241113,201100,338096290,5010,5010,5010,5010,0
|
|
20241113,201000,338096290,5010,5010,5010,5010,0
|
|
20241113,200900,338096290,5010,5010,5010,5010,0
|
|
20241113,200800,338096290,5010,5010,5010,5010,0
|
|
20241113,200700,338096290,5010,5010,5010,5010,0
|
|
20241113,200600,338096290,5010,5010,5010,5010,0
|
|
20241113,200500,338096290,5010,5010,5010,5010,0
|
|
20241113,200400,338096290,5010,5010,5010,5010,0
|
|
20241113,200300,338096290,5010,5010,5010,5010,0
|
|
20241113,200200,338096290,5010,5010,5010,5010,0
|
|
20241113,200100,338096290,5010,5010,5010,5010,0
|
|
20241113,200000,338096290,5010,5010,5010,5010,0
|
|
20241113,195900,338096290,5010,5010,5010,5010,0
|
|
20241113,195800,338096290,5010,5010,5010,5010,0
|
|
20241113,195700,338096290,5010,5010,5010,5010,0
|
|
20241113,195600,338096290,5010,5010,5010,5010,0
|
|
20241113,195500,338096290,5010,5010,5010,5010,0
|
|
20241113,195400,338096290,5010,5010,5010,5010,1046
|
|
20241113,195300,338096290,5010,5010,5010,5010,0
|
|
20241113,195200,338096290,5010,5010,5010,5010,0
|
|
20241113,195100,338096290,5010,5010,5010,5010,0
|
|
20241113,195000,338096290,5010,5010,5010,5010,0
|
|
20241113,194900,338096290,5010,5010,5010,5010,0
|
|
20241113,194800,338096290,5010,5010,5010,5010,0
|
|
20241113,194700,338096290,5010,5010,5010,5010,0
|
|
20241113,194600,338096290,5010,5010,5010,5010,0
|
|
20241113,194500,338096290,5010,5010,5010,5010,0
|
|
20241113,194400,338096290,5010,5010,5010,5010,0
|
|
20241113,194300,338096290,5010,5010,5010,5010,0
|
|
20241113,194200,338096290,5010,5010,5010,5010,0
|
|
20241113,194100,338096290,5010,5010,5010,5010,0
|
|
20241113,194000,338096290,5010,5010,5010,5010,0
|
|
20241113,193900,338096290,5010,5010,5010,5010,0
|
|
20241113,193800,338096290,5010,5010,5010,5010,0
|
|
20241113,193700,338096290,5010,5010,5010,5010,0
|
|
20241113,193600,338096290,5010,5010,5010,5010,0
|
|
20241113,193500,338096290,5010,5010,5010,5010,0
|
|
20241113,193400,338096290,5010,5010,5010,5010,0
|
|
20241113,193300,338096290,5010,5010,5010,5010,0
|
|
20241113,193200,338096290,5010,5010,5010,5010,0
|
|
20241113,193100,338096290,5010,5010,5010,5010,0
|
|
20241113,193000,338096290,5010,5010,5010,5010,0
|
|
20241113,192900,338096290,5010,5010,5010,5010,0
|
|
20241113,192800,338096290,5010,5010,5010,5010,0
|
|
20241113,192700,338096290,5010,5010,5010,5010,0
|
|
20241113,192600,338096290,5010,5010,5010,5010,0
|
|
20241113,192500,338096290,5010,5010,5010,5010,0
|
|
20241113,192400,338096290,5010,5010,5010,5010,1046
|
|
20241113,192300,338096290,5010,5010,5010,5010,0
|
|
20241113,192200,338096290,5010,5010,5010,5010,0
|
|
20241113,192100,338096290,5010,5010,5010,5010,0
|
|
20241113,192000,338096290,5010,5010,5010,5010,0
|
|
20241113,191900,338096290,5010,5010,5010,5010,0
|
|
20241113,191800,338096290,5010,5010,5010,5010,0
|
|
20241113,191700,338096290,5010,5010,5010,5010,0
|
|
20241113,191600,338096290,5010,5010,5010,5010,0
|
|
20241113,191500,338096290,5010,5010,5010,5010,0
|
|
20241113,191400,338096290,5010,5010,5010,5010,0
|
|
20241113,191300,338096290,5010,5010,5010,5010,0
|
|
20241113,191200,338096290,5010,5010,5010,5010,0
|
|
20241113,191100,338096290,5010,5010,5010,5010,0
|
|
20241113,191000,338096290,5010,5010,5010,5010,0
|
|
20241113,190900,338096290,5010,5010,5010,5010,0
|
|
20241113,190800,338096290,5010,5010,5010,5010,0
|
|
20241113,190700,338096290,5010,5010,5010,5010,0
|
|
20241113,190600,338096290,5010,5010,5010,5010,0
|
|
20241113,190500,338096290,5010,5010,5010,5010,0
|
|
20241113,190400,338096290,5010,5010,5010,5010,0
|
|
20241113,190300,338096290,5010,5010,5010,5010,0
|
|
20241113,190200,338096290,5010,5010,5010,5010,0
|
|
20241113,190100,338096290,5010,5010,5010,5010,0
|
|
20241113,190000,338096290,5010,5010,5010,5010,0
|
|
20241113,185900,338096290,5010,5010,5010,5010,0
|
|
20241113,185800,338096290,5010,5010,5010,5010,0
|
|
20241113,185700,338096290,5010,5010,5010,5010,0
|
|
20241113,185600,338096290,5010,5010,5010,5010,0
|
|
20241113,185500,338096290,5010,5010,5010,5010,0
|
|
20241113,185400,338096290,5010,5010,5010,5010,1046
|
|
20241113,185300,338096290,5010,5010,5010,5010,0
|
|
20241113,185200,338096290,5010,5010,5010,5010,0
|
|
20241113,185100,338096290,5010,5010,5010,5010,0
|
|
20241113,185000,338096290,5010,5010,5010,5010,0
|
|
20241113,184900,338096290,5010,5010,5010,5010,0
|
|
20241113,184800,338096290,5010,5010,5010,5010,0
|
|
20241113,184700,338096290,5010,5010,5010,5010,0
|
|
20241113,184600,338096290,5010,5010,5010,5010,0
|
|
20241113,184500,338096290,5010,5010,5010,5010,0
|
|
20241113,184400,338096290,5010,5010,5010,5010,0
|
|
20241113,184300,338096290,5010,5010,5010,5010,0
|
|
20241113,184200,338096290,5010,5010,5010,5010,0
|
|
20241113,184100,338096290,5010,5010,5010,5010,0
|
|
20241113,184000,338096290,5010,5010,5010,5010,0
|
|
20241113,183900,338096290,5010,5010,5010,5010,0
|
|
20241113,183800,338096290,5010,5010,5010,5010,0
|
|
20241113,183700,338096290,5010,5010,5010,5010,0
|
|
20241113,183600,338096290,5010,5010,5010,5010,0
|
|
20241113,183500,338096290,5010,5010,5010,5010,0
|
|
20241113,183400,338096290,5010,5010,5010,5010,0
|
|
20241113,183300,338096290,5010,5010,5010,5010,0
|
|
20241113,183200,338096290,5010,5010,5010,5010,0
|
|
20241113,183100,338096290,5010,5010,5010,5010,0
|
|
20241113,183000,338096290,5010,5010,5010,5010,0
|
|
20241113,182900,338096290,5010,5010,5010,5010,0
|
|
20241113,182800,338096290,5010,5010,5010,5010,0
|
|
20241113,182700,338096290,5010,5010,5010,5010,0
|
|
20241113,182600,338096290,5010,5010,5010,5010,0
|
|
20241113,182500,338096290,5010,5010,5010,5010,0
|
|
20241113,182400,338096290,5010,5010,5010,5010,1046
|
|
20241113,182300,338096290,5010,5010,5010,5010,0
|
|
20241113,182200,338096290,5010,5010,5010,5010,0
|
|
20241113,182100,338096290,5010,5010,5010,5010,0
|
|
20241113,182000,338096290,5010,5010,5010,5010,0
|
|
20241113,181900,338096290,5010,5010,5010,5010,0
|
|
20241113,181800,338096290,5010,5010,5010,5010,0
|
|
20241113,181700,338096290,5010,5010,5010,5010,0
|
|
20241113,181600,338096290,5010,5010,5010,5010,0
|
|
20241113,181500,338096290,5010,5010,5010,5010,0
|
|
20241113,181400,338096290,5010,5010,5010,5010,0
|
|
20241113,181300,338096290,5010,5010,5010,5010,0
|
|
20241113,181200,338096290,5010,5010,5010,5010,0
|
|
20241113,181100,338096290,5010,5010,5010,5010,0
|
|
20241113,181000,338096290,5010,5010,5010,5010,0
|
|
20241113,180900,338096290,5010,5010,5010,5010,0
|
|
20241113,180800,338096290,5010,5010,5010,5010,0
|
|
20241113,180700,338096290,5010,5010,5010,5010,0
|
|
20241113,180600,338096290,5010,5010,5010,5010,0
|
|
20241113,180500,338096290,5010,5010,5010,5010,0
|
|
20241113,180400,338096290,5010,5010,5010,5010,0
|
|
20241113,180300,338096290,5010,5010,5010,5010,0
|
|
20241113,180200,338096290,5010,5010,5010,5010,0
|
|
20241113,180100,338096290,5010,5010,5010,5010,0
|
|
20241113,180000,338096290,5010,5010,5010,5010,0
|
|
20241113,175900,338096290,5010,5010,5010,5010,0
|
|
20241113,175800,338096290,5010,5010,5010,5010,0
|
|
20241113,175700,338096290,5010,5010,5010,5010,0
|
|
20241113,175600,338096290,5010,5010,5010,5010,0
|
|
20241113,175500,338096290,5010,5010,5010,5010,0
|
|
20241113,175400,338096290,5010,5010,5010,5010,1046
|
|
20241113,175300,338096290,5010,5010,5010,5010,0
|
|
20241113,175200,338096290,5010,5010,5010,5010,0
|
|
20241113,175100,338096290,5010,5010,5010,5010,0
|
|
20241113,175000,338096290,5010,5010,5010,5010,0
|
|
20241113,174900,338096290,5010,5010,5010,5010,0
|
|
20241113,174800,338096290,5010,5010,5010,5010,0
|
|
20241113,174700,338096290,5010,5010,5010,5010,0
|
|
20241113,174600,338096290,5010,5010,5010,5010,0
|
|
20241113,174500,338096290,5010,5010,5010,5010,0
|
|
20241113,174400,338096290,5010,5010,5010,5010,0
|
|
20241113,174300,338096290,5010,5010,5010,5010,0
|
|
20241113,174200,338096290,5010,5010,5010,5010,0
|
|
20241113,174100,338096290,5010,5010,5010,5010,0
|
|
20241113,174000,338096290,5010,5010,5010,5010,0
|
|
20241113,173900,338096290,5010,5010,5010,5010,0
|
|
20241113,173800,338096290,5010,5010,5010,5010,0
|
|
20241113,173700,338096290,5010,5010,5010,5010,0
|
|
20241113,173600,338096290,5010,5010,5010,5010,0
|
|
20241113,173500,338096290,5010,5010,5010,5010,0
|
|
20241113,173400,338096290,5010,5010,5010,5010,0
|
|
20241113,173300,338096290,5010,5010,5010,5010,0
|
|
20241113,173200,338096290,5010,5010,5010,5010,0
|
|
20241113,173100,338096290,5010,5010,5010,5010,0
|
|
20241113,173000,338096290,5010,5010,5010,5010,0
|
|
20241113,172900,338096290,5010,5010,5010,5010,0
|
|
20241113,172800,338096290,5010,5010,5010,5010,0
|
|
20241113,172700,338096290,5010,5010,5010,5010,0
|
|
20241113,172600,338096290,5010,5010,5010,5010,0
|
|
20241113,172500,338096290,5010,5010,5010,5010,0
|
|
20241113,172400,338096290,5010,5010,5010,5010,1046
|
|
20241113,172300,338096290,5010,5010,5010,5010,0
|
|
20241113,172200,338096290,5010,5010,5010,5010,0
|
|
20241113,172100,338096290,5010,5010,5010,5010,0
|
|
20241113,172000,338096290,5010,5010,5010,5010,0
|
|
20241113,171900,338096290,5010,5010,5010,5010,0
|
|
20241113,171800,338096290,5010,5010,5010,5010,0
|
|
20241113,171700,338096290,5010,5010,5010,5010,0
|
|
20241113,171600,338096290,5010,5010,5010,5010,0
|
|
20241113,171500,338096290,5010,5010,5010,5010,0
|
|
20241113,171400,338096290,5010,5010,5010,5010,0
|
|
20241113,171300,338096290,5010,5010,5010,5010,0
|
|
20241113,171200,338096290,5010,5010,5010,5010,0
|
|
20241113,171100,338096290,5010,5010,5010,5010,0
|
|
20241113,171000,338096290,5010,5010,5010,5010,0
|
|
20241113,170900,338096290,5010,5010,5010,5010,0
|
|
20241113,170800,338096290,5010,5010,5010,5010,0
|
|
20241113,170700,338096290,5010,5010,5010,5010,0
|
|
20241113,170600,338096290,5010,5010,5010,5010,0
|
|
20241113,170500,338096290,5010,5010,5010,5010,0
|
|
20241113,170400,338096290,5010,5010,5010,5010,0
|
|
20241113,170300,338096290,5010,5010,5010,5010,0
|
|
20241113,170200,338096290,5010,5010,5010,5010,0
|
|
20241113,170100,338096290,5010,5010,5010,5010,0
|
|
20241113,170000,338096290,5010,5010,5010,5010,0
|
|
20241113,165900,338096290,5010,5010,5010,5010,0
|
|
20241113,165800,338096290,5010,5010,5010,5010,0
|
|
20241113,165700,338096290,5010,5010,5010,5010,0
|
|
20241113,165600,338096290,5010,5010,5010,5010,0
|
|
20241113,165500,338096290,5010,5010,5010,5010,0
|
|
20241113,165400,338096290,5010,5010,5010,5010,1046
|
|
20241113,165300,338096290,5010,5010,5010,5010,0
|
|
20241113,165200,338096290,5010,5010,5010,5010,0
|
|
20241113,165100,338096290,5010,5010,5010,5010,0
|
|
20241113,165000,338096290,5010,5010,5010,5010,0
|
|
20241113,164900,338096290,5010,5010,5010,5010,0
|
|
20241113,164800,338096290,5010,5010,5010,5010,0
|
|
20241113,164700,338096290,5010,5010,5010,5010,0
|
|
20241113,164600,338096290,5010,5010,5010,5010,0
|
|
20241113,164500,338096290,5010,5010,5010,5010,0
|
|
20241113,164400,338096290,5010,5010,5010,5010,0
|
|
20241113,164300,338096290,5010,5010,5010,5010,0
|
|
20241113,164200,338096290,5010,5010,5010,5010,0
|
|
20241113,164100,338096290,5010,5010,5010,5010,0
|
|
20241113,164000,338096290,5010,5010,5010,5010,0
|
|
20241113,163900,338096290,5010,5010,5010,5010,0
|
|
20241113,163800,338096290,5010,5010,5010,5010,0
|
|
20241113,163700,338096290,5010,5010,5010,5010,0
|
|
20241113,163600,338096290,5010,5010,5010,5010,0
|
|
20241113,163500,338096290,5010,5010,5010,5010,0
|
|
20241113,163400,338096290,5010,5010,5010,5010,0
|
|
20241113,163300,338096290,5010,5010,5010,5010,0
|
|
20241113,163200,338096290,5010,5010,5010,5010,0
|
|
20241113,163100,338096290,5010,5010,5010,5010,0
|
|
20241113,163000,338096290,5010,5010,5010,5010,0
|
|
20241113,162900,338096290,5010,5010,5010,5010,0
|
|
20241113,162800,338096290,5010,5010,5010,5010,0
|
|
20241113,162700,338096290,5010,5010,5010,5010,0
|
|
20241113,162600,338096290,5010,5010,5010,5010,0
|
|
20241113,162500,338096290,5010,5010,5010,5010,0
|
|
20241113,162400,338096290,5010,5010,5010,5010,1046
|
|
20241113,162300,338096290,5010,5010,5010,5010,0
|
|
20241113,162200,338096290,5010,5010,5010,5010,0
|
|
20241113,162100,338096290,5010,5010,5010,5010,0
|
|
20241113,162000,338096290,5010,5010,5010,5010,0
|
|
20241113,161900,338096290,5010,5010,5010,5010,0
|
|
20241113,161800,338096290,5010,5010,5010,5010,0
|
|
20241113,161700,338096290,5010,5010,5010,5010,0
|
|
20241113,161600,338096290,5010,5010,5010,5010,0
|
|
20241113,161500,338096290,5010,5010,5010,5010,0
|
|
20241113,161400,338096290,5010,5010,5010,5010,0
|
|
20241113,161300,338096290,5010,5010,5010,5010,0
|
|
20241113,161200,338096290,5010,5010,5010,5010,0
|
|
20241113,161100,338096290,5010,5010,5010,5010,0
|
|
20241113,161000,338096290,5010,5010,5010,5010,0
|
|
20241113,160900,338096290,5010,5010,5010,5010,0
|
|
20241113,160800,338096290,5010,5010,5010,5010,0
|
|
20241113,160700,338096290,5010,5010,5010,5010,0
|
|
20241113,160600,338096290,5010,5010,5010,5010,0
|
|
20241113,160500,338096290,5010,5010,5010,5010,0
|
|
20241113,160400,338096290,5010,5010,5010,5010,0
|
|
20241113,160300,338096290,5010,5010,5010,5010,0
|
|
20241113,160200,338096290,5010,5010,5010,5010,0
|
|
20241113,160100,338096290,5010,5010,5010,5010,0
|
|
20241113,160000,338096290,5010,5010,5010,5010,0
|
|
20241113,155900,338096290,5010,5010,5010,5010,0
|
|
20241113,155800,338096290,5010,5010,5010,5010,0
|
|
20241113,155700,338096290,5010,5010,5010,5010,0
|
|
20241113,155600,338096290,5010,5010,5010,5010,0
|
|
20241113,155500,338096290,5010,5010,5010,5010,0
|
|
20241113,155400,338096290,5010,5010,5010,5010,1046
|
|
20241113,155300,338096290,5010,5010,5010,5010,0
|
|
20241113,155200,338096290,5010,5010,5010,5010,0
|
|
20241113,155100,338096290,5010,5010,5010,5010,0
|
|
20241113,155000,338096290,5010,5010,5010,5010,0
|
|
20241113,154900,338096290,5010,5010,5010,5010,0
|
|
20241113,154800,338096290,5010,5010,5010,5010,0
|
|
20241113,154700,338096290,5010,5010,5010,5010,0
|
|
20241113,154600,338096290,5010,5010,5010,5010,0
|
|
20241113,154500,338096290,5010,5010,5010,5010,0
|
|
20241113,154400,338096290,5010,5010,5010,5010,0
|
|
20241113,154300,338096290,5010,5010,5010,5010,0
|
|
20241113,154200,338096290,5010,5010,5010,5010,0
|
|
20241113,154100,338096290,5010,5010,5010,5010,0
|
|
20241113,154000,338096290,5010,5010,5010,5010,0
|
|
20241113,153900,338096290,5010,5010,5010,5010,0
|
|
20241113,153800,338096290,5010,5010,5010,5010,0
|
|
20241113,153700,338096290,5010,5010,5010,5010,0
|
|
20241113,153600,338096290,5010,5010,5010,5010,0
|
|
20241113,153500,338096290,5010,5010,5010,5010,0
|
|
20241113,153400,338096290,5010,5010,5010,5010,0
|
|
20241113,153300,338096290,5010,5010,5010,5010,0
|
|
20241113,153200,338096290,5010,5010,5010,5010,0
|
|
20241113,153100,338096290,5010,5010,5010,5010,0
|
|
20241113,153000,338096290,5010,5010,5010,5010,1046
|
|
20241113,152900,332855830,4995,4995,4995,4995,0
|
|
20241113,152800,332855830,4995,4995,4995,4995,0
|
|
20241113,152700,332855830,4995,4995,4995,4995,0
|
|
20241113,152600,332855830,4995,4995,4995,4995,0
|
|
20241113,152500,332855830,4995,4995,4995,4995,0
|
|
20241113,152400,332855830,4995,4995,4995,4995,0
|
|
20241113,152300,332855830,4995,4995,4995,4995,0
|
|
20241113,152200,332855830,4995,4995,4995,4995,0
|
|
20241113,152100,332855830,4995,4995,4995,4995,0
|
|
20241113,152000,332855830,4995,4995,4995,4995,0
|
|
20241113,151900,332855830,4995,5000,5000,4995,641
|
|
20241113,151800,329653835,5020,5020,5020,5020,0
|
|
20241113,151700,329653835,5020,5020,5020,5020,41
|
|
20241113,151600,329448015,5000,5000,5000,5000,365
|
|
20241113,151500,327623015,5020,5020,5020,5020,98
|
|
20241113,151400,327131055,5000,5000,5000,5000,146
|
|
20241113,151300,326401055,5020,5020,5020,5020,1000
|
|
20241113,151200,321381055,5020,5020,5020,5020,0
|
|
20241113,151100,321381055,5020,5020,5020,5020,0
|
|
20241113,151000,321381055,5020,5020,5020,5020,1
|
|
20241113,150900,321376035,5020,5020,5020,5020,0
|
|
20241113,150800,321376035,5020,5020,5020,5020,0
|
|
20241113,150700,321376035,5020,5030,5030,5020,29
|
|
20241113,150600,321230445,5030,5030,5030,5030,0
|
|
20241113,150500,321230445,5030,5030,5030,5030,1
|
|
20241113,150400,321225415,4995,5000,5000,4995,500
|
|
20241113,150300,318727260,5000,5000,5000,5000,0
|
|
20241113,150200,318727260,5000,5000,5000,5000,1000
|
|
20241113,150100,313727260,5000,5010,5010,5000,1989
|
|
20241113,150000,303782060,5000,5000,5000,5000,0
|
|
20241113,145900,303782060,5000,5000,5000,5000,0
|
|
20241113,145800,303782060,5000,5020,5020,5000,5020
|
|
20241113,145700,278679440,5010,5010,5010,5010,48
|
|
20241113,145600,278438960,5000,5000,5000,5000,0
|
|
20241113,145500,278438960,5000,5000,5000,5000,0
|
|
20241113,145400,278438960,5000,5020,5020,5000,7500
|
|
20241113,145300,240871620,5020,5020,5020,5020,0
|
|
20241113,145200,240871620,5020,5020,5020,5020,0
|
|
20241113,145100,240871620,5020,5020,5020,5020,0
|
|
20241113,145000,240871620,5020,5020,5020,5020,2200
|
|
20241113,144900,229827620,5040,5040,5040,5040,0
|
|
20241113,144800,229827620,5040,5040,5040,5040,0
|
|
20241113,144700,229827620,5040,5040,5040,5040,5
|
|
20241113,144600,229802420,5040,5040,5040,5040,68
|
|
20241113,144500,229459700,5020,5020,5020,5020,0
|
|
20241113,144400,229459700,5020,5020,5020,5020,0
|
|
20241113,144300,229459700,5020,5020,5020,5020,0
|
|
20241113,144200,229459700,5020,5020,5020,5020,0
|
|
20241113,144100,229459700,5020,5030,5030,5020,1171
|
|
20241113,144000,223577600,5030,5030,5030,5030,22
|
|
20241113,143900,223466940,5030,5030,5030,5030,100
|
|
20241113,143800,222963940,5030,5030,5030,5030,0
|
|
20241113,143700,222963940,5030,5030,5030,5030,600
|
|
20241113,143600,219945940,5030,5030,5030,5030,0
|
|
20241113,143500,219945940,5030,5030,5030,5030,0
|
|
20241113,143400,219945940,5030,5030,5030,5030,335
|
|
20241113,143300,218260890,5040,5040,5040,5040,276
|
|
20241113,143200,216869850,5040,5040,5040,5040,724
|
|
20241113,143100,213220890,5040,5040,5040,5040,3000
|
|
20241113,143000,198100890,5050,5050,5050,5050,0
|
|
20241113,142900,198100890,5050,5050,5050,5050,0
|
|
20241113,142800,198100890,5050,5050,5050,5050,0
|
|
20241113,142700,198100890,5050,5050,5050,5050,0
|
|
20241113,142600,198100890,5050,5050,5050,5050,1
|
|
20241113,142500,198095840,5030,5040,5040,5030,56
|
|
20241113,142400,197814050,5030,5030,5030,5030,10
|
|
20241113,142300,197763750,5030,5020,5030,5020,864
|
|
20241113,142200,193426190,5030,5030,5030,5030,14
|
|
20241113,142100,193355770,5020,5020,5020,5020,0
|
|
20241113,142000,193355770,5020,5020,5020,5020,0
|
|
20241113,141900,193355770,5020,5020,5020,5020,0
|
|
20241113,141800,193355770,5020,5020,5020,5020,0
|
|
20241113,141700,193355770,5020,5020,5020,5020,0
|
|
20241113,141600,193355770,5020,5020,5020,5020,0
|
|
20241113,141500,193355770,5020,5020,5020,5020,0
|
|
20241113,141400,193355770,5020,5020,5020,5020,0
|
|
20241113,141300,193355770,5020,5020,5020,5020,0
|
|
20241113,141200,193355770,5020,5020,5020,5020,3
|
|
20241113,141100,193340710,5020,5020,5020,5020,0
|
|
20241113,141000,193340710,5020,5020,5020,5020,0
|
|
20241113,140900,193340710,5020,5020,5020,5020,85
|
|
20241113,140800,192914010,5020,5030,5030,5020,1800
|
|
20241113,140700,183878000,5020,5020,5020,5020,0
|
|
20241113,140600,183878000,5020,5020,5020,5020,0
|
|
20241113,140500,183878000,5020,5020,5020,5020,100
|
|
20241113,140400,183376000,5020,5020,5020,5020,0
|
|
20241113,140300,183376000,5020,5020,5020,5020,260
|
|
20241113,140200,182070800,5030,5030,5030,5020,21
|
|
20241113,140100,181965230,5030,5030,5030,5030,1
|
|
20241113,140000,181960200,5030,5030,5030,5030,0
|
|
20241113,135900,181960200,5030,5030,5030,5030,0
|
|
20241113,135800,181960200,5030,5030,5030,5030,0
|
|
20241113,135700,181960200,5030,5030,5030,5030,5
|
|
20241113,135600,181935050,5050,5050,5050,5050,0
|
|
20241113,135500,181935050,5050,5050,5050,5050,0
|
|
20241113,135400,181935050,5050,5050,5050,5050,20
|
|
20241113,135300,181834050,5050,5050,5050,5050,0
|
|
20241113,135200,181834050,5050,5050,5050,5050,1
|
|
20241113,135100,181829000,5050,5030,5050,5030,102
|
|
20241113,135000,181314910,5030,5030,5030,5030,299
|
|
20241113,134900,179810940,5040,5040,5040,5040,10
|
|
20241113,134800,179760540,5040,5040,5040,5040,0
|
|
20241113,134700,179760540,5040,5040,5040,5040,0
|
|
20241113,134600,179760540,5040,5040,5040,5040,38
|
|
20241113,134500,179569020,5040,5040,5040,5040,427
|
|
20241113,134400,177416940,5040,5040,5040,5040,0
|
|
20241113,134300,177416940,5040,5040,5040,5040,0
|
|
20241113,134200,177416940,5040,5040,5040,5040,0
|
|
20241113,134100,177416940,5040,5040,5040,5040,1
|
|
20241113,134000,177411900,5050,5050,5050,5050,0
|
|
20241113,133900,177411900,5050,5050,5050,5050,7
|
|
20241113,133800,177376550,5050,5040,5050,5040,331
|
|
20241113,133700,175705250,5050,5050,5050,5050,3
|
|
20241113,133600,175690100,5050,5050,5050,5050,0
|
|
20241113,133500,175690100,5050,5050,5050,5050,0
|
|
20241113,133400,175690100,5050,5050,5050,5050,0
|
|
20241113,133300,175690100,5050,5050,5050,5050,0
|
|
20241113,133200,175690100,5050,5050,5050,5050,0
|
|
20241113,133100,175690100,5050,5050,5050,5050,154
|
|
20241113,133000,174912400,5030,5030,5030,5030,705
|
|
20241113,132900,171366250,5040,5040,5040,5040,0
|
|
20241113,132800,171366250,5040,5040,5040,5040,2248
|
|
20241113,132700,160036330,5030,5030,5030,5030,0
|
|
20241113,132600,160036330,5030,5030,5030,5030,424
|
|
20241113,132500,157903610,5030,5030,5030,5030,0
|
|
20241113,132400,157903610,5030,5030,5030,5030,0
|
|
20241113,132300,157903610,5030,5030,5030,5030,1
|
|
20241113,132200,157898580,5030,5030,5030,5030,0
|
|
20241113,132100,157898580,5030,5030,5030,5030,0
|
|
20241113,132000,157898580,5030,5030,5030,5030,0
|
|
20241113,131900,157898580,5030,5030,5030,5030,0
|
|
20241113,131800,157898580,5030,5030,5030,5030,1000
|
|
20241113,131700,152868580,5030,5030,5030,5030,0
|
|
20241113,131600,152868580,5030,5030,5030,5030,0
|
|
20241113,131500,152868580,5030,5030,5030,5030,0
|
|
20241113,131400,152868580,5030,5030,5030,5030,0
|
|
20241113,131300,152868580,5030,5030,5030,5030,0
|
|
20241113,131200,152868580,5030,5030,5030,5030,0
|
|
20241113,131100,152868580,5030,5040,5040,5030,102
|
|
20241113,131000,152355500,5040,5040,5040,5040,30
|
|
20241113,130900,152204300,5040,5040,5040,5040,1
|
|
20241113,130800,152199260,5040,5040,5040,5040,0
|
|
20241113,130700,152199260,5040,5040,5040,5040,1
|
|
20241113,130600,152194220,5020,5020,5020,5020,0
|
|
20241113,130500,152194220,5020,5020,5020,5020,0
|
|
20241113,130400,152194220,5020,5020,5020,5020,0
|
|
20241113,130300,152194220,5020,5020,5020,5020,0
|
|
20241113,130200,152194220,5020,5020,5020,5020,0
|
|
20241113,130100,152194220,5020,5020,5020,5020,0
|
|
20241113,130000,152194220,5020,5020,5020,5020,0
|
|
20241113,125900,152194220,5020,5020,5020,5020,0
|
|
20241113,125800,152194220,5020,5020,5020,5020,0
|
|
20241113,125700,152194220,5020,5020,5020,5020,0
|
|
20241113,125600,152194220,5020,5020,5020,5020,0
|
|
20241113,125500,152194220,5020,5020,5020,5020,0
|
|
20241113,125400,152194220,5020,5020,5020,5020,246
|
|
20241113,125300,150959300,5020,5020,5020,5020,15
|
|
20241113,125200,150884000,5020,5020,5020,5020,0
|
|
20241113,125100,150884000,5020,5020,5020,5020,0
|
|
20241113,125000,150884000,5020,5020,5020,5020,0
|
|
20241113,124900,150884000,5020,5020,5020,5020,0
|
|
20241113,124800,150884000,5020,5020,5020,5020,0
|
|
20241113,124700,150884000,5020,5020,5020,5020,0
|
|
20241113,124600,150884000,5020,5020,5020,5020,0
|
|
20241113,124500,150884000,5020,5020,5020,5020,3
|
|
20241113,124400,150868940,5030,5030,5030,5030,300
|
|
20241113,124300,149359940,5030,5030,5030,5030,1
|
|
20241113,124200,149354910,5020,5020,5020,5020,3
|
|
20241113,124100,149339850,5020,5020,5020,5020,2
|
|
20241113,124000,149329810,5010,5010,5010,5010,0
|
|
20241113,123900,149329810,5010,5010,5010,5010,110
|
|
20241113,123800,148778710,5010,5010,5010,5010,0
|
|
20241113,123700,148778710,5010,5010,5010,5010,23
|
|
20241113,123600,148663480,5010,5010,5010,5010,0
|
|
20241113,123500,148663480,5010,5010,5010,5010,0
|
|
20241113,123400,148663480,5010,5010,5010,5010,0
|
|
20241113,123300,148663480,5010,5010,5010,5010,0
|
|
20241113,123200,148663480,5010,5010,5010,5010,0
|
|
20241113,123100,148663480,5010,5010,5010,5010,0
|
|
20241113,123000,148663480,5010,5010,5010,5010,0
|
|
20241113,122900,148663480,5010,5010,5010,5010,0
|
|
20241113,122800,148663480,5010,5030,5030,5010,1000
|
|
20241113,122700,143642800,5040,5030,5040,5030,5
|
|
20241113,122600,143617610,5040,5040,5040,5040,0
|
|
20241113,122500,143617610,5040,5040,5040,5040,0
|
|
20241113,122400,143617610,5040,5040,5040,5040,0
|
|
20241113,122300,143617610,5040,5040,5040,5040,0
|
|
20241113,122200,143617610,5040,5040,5040,5040,0
|
|
20241113,122100,143617610,5040,5040,5040,5040,0
|
|
20241113,122000,143617610,5040,5040,5040,5040,0
|
|
20241113,121900,143617610,5040,5040,5040,5040,0
|
|
20241113,121800,143617610,5040,5030,5040,5030,20
|
|
20241113,121700,143516820,5020,5020,5020,5020,0
|
|
20241113,121600,143516820,5020,5020,5020,5020,0
|
|
20241113,121500,143516820,5020,5020,5020,5020,0
|
|
20241113,121400,143516820,5020,5020,5020,5020,0
|
|
20241113,121300,143516820,5020,5020,5020,5020,0
|
|
20241113,121200,143516820,5020,5020,5020,5020,80
|
|
20241113,121100,143115220,5020,5020,5020,5020,0
|
|
20241113,121000,143115220,5020,5020,5020,5020,0
|
|
20241113,120900,143115220,5020,5020,5020,5020,52
|
|
20241113,120800,142854180,5010,5010,5010,5010,0
|
|
20241113,120700,142854180,5010,5010,5010,5010,0
|
|
20241113,120600,142854180,5010,5010,5010,5010,0
|
|
20241113,120500,142854180,5010,5010,5010,5010,0
|
|
20241113,120400,142854180,5010,5010,5010,5010,0
|
|
20241113,120300,142854180,5010,5010,5010,5010,0
|
|
20241113,120200,142854180,5010,5010,5010,5010,0
|
|
20241113,120100,142854180,5010,5010,5010,5010,0
|
|
20241113,120000,142854180,5010,5010,5010,5010,0
|
|
20241113,115900,142854180,5010,5010,5010,5010,1000
|
|
20241113,115800,137844180,5010,5010,5010,5010,0
|
|
20241113,115700,137844180,5010,5010,5010,5010,0
|
|
20241113,115600,137844180,5010,5010,5010,5010,0
|
|
20241113,115500,137844180,5010,5010,5010,5010,1
|
|
20241113,115400,137839170,5040,5040,5040,5040,0
|
|
20241113,115300,137839170,5040,5040,5040,5040,0
|
|
20241113,115200,137839170,5040,5040,5040,5040,0
|
|
20241113,115100,137839170,5040,5040,5040,5040,0
|
|
20241113,115000,137839170,5040,5040,5040,5040,5
|
|
20241113,114900,137813970,5040,5040,5040,5040,3
|
|
20241113,114800,137798850,5010,5010,5010,5010,0
|
|
20241113,114700,137798850,5010,5010,5010,5010,0
|
|
20241113,114600,137798850,5010,5010,5010,5010,94
|
|
20241113,114500,137327910,5010,5010,5010,5010,0
|
|
20241113,114400,137327910,5010,5010,5010,5010,0
|
|
20241113,114300,137327910,5010,5010,5010,5010,0
|
|
20241113,114200,137327910,5010,5010,5010,5010,0
|
|
20241113,114100,137327910,5010,5010,5010,5010,0
|
|
20241113,114000,137327910,5010,5010,5010,5010,0
|
|
20241113,113900,137327910,5010,5010,5010,5010,0
|
|
20241113,113800,137327910,5010,5010,5010,5010,300
|
|
20241113,113700,135824910,5040,5040,5040,5040,6
|
|
20241113,113600,135794670,5010,5010,5010,5010,0
|
|
20241113,113500,135794670,5010,5010,5010,5010,147
|
|
20241113,113400,135058200,5020,5020,5020,5020,0
|
|
20241113,113300,135058200,5020,5020,5020,5020,30
|
|
20241113,113200,134907600,5010,5010,5010,5010,0
|
|
20241113,113100,134907600,5010,5010,5010,5010,0
|
|
20241113,113000,134907600,5010,5010,5010,5010,0
|
|
20241113,112900,134907600,5010,5010,5010,5010,0
|
|
20241113,112800,134907600,5010,5010,5010,5010,8
|
|
20241113,112700,134867520,5010,5010,5010,5010,0
|
|
20241113,112600,134867520,5010,5010,5010,5010,16
|
|
20241113,112500,134787360,5000,5000,5000,5000,0
|
|
20241113,112400,134787360,5000,5010,5010,5000,400
|
|
20241113,112300,132785090,5010,5010,5010,5010,8
|
|
20241113,112200,132745010,5000,5000,5000,5000,0
|
|
20241113,112100,132745010,5000,5000,5000,5000,0
|
|
20241113,112000,132745010,5000,5000,5000,5000,1000
|
|
20241113,111900,127745010,5010,5020,5020,5010,1033
|
|
20241113,111800,122569350,5020,5020,5020,5020,85
|
|
20241113,111700,122142650,5020,5020,5020,5020,260
|
|
20241113,111600,120837450,5030,5040,5040,5030,185
|
|
20241113,111500,119906850,5030,5030,5030,5030,0
|
|
20241113,111400,119906850,5030,5030,5030,5030,0
|
|
20241113,111300,119906850,5030,5030,5030,5030,2
|
|
20241113,111200,119896790,5030,5030,5030,5030,0
|
|
20241113,111100,119896790,5030,5030,5030,5030,4
|
|
20241113,111000,119876670,5040,5040,5040,5040,2
|
|
20241113,110900,119866590,5020,5020,5020,5020,0
|
|
20241113,110800,119866590,5020,5020,5020,5020,0
|
|
20241113,110700,119866590,5020,5020,5020,5020,42
|
|
20241113,110600,119655750,5040,5040,5040,5040,14
|
|
20241113,110500,119585190,5040,5040,5040,5040,0
|
|
20241113,110400,119585190,5040,5040,5040,5040,0
|
|
20241113,110300,119585190,5040,5040,5040,5040,0
|
|
20241113,110200,119585190,5040,5040,5040,5040,0
|
|
20241113,110100,119585190,5040,5040,5040,5040,0
|
|
20241113,110000,119585190,5040,5040,5040,5040,0
|
|
20241113,105900,119585190,5040,5040,5040,5040,0
|
|
20241113,105800,119585190,5040,5040,5040,5040,1
|
|
20241113,105700,119580150,5040,5020,5040,5020,19
|
|
20241113,105600,119484410,5020,5020,5020,5020,0
|
|
20241113,105500,119484410,5020,5040,5040,5020,784
|
|
20241113,105400,115548710,5020,5020,5020,5020,0
|
|
20241113,105300,115548710,5020,5020,5020,5020,30
|
|
20241113,105200,115398110,5040,5040,5040,5040,0
|
|
20241113,105100,115398110,5040,5040,5040,5040,0
|
|
20241113,105000,115398110,5040,5040,5040,5040,0
|
|
20241113,104900,115398110,5040,5040,5040,5030,25
|
|
20241113,104800,115272120,5040,5040,5040,5040,0
|
|
20241113,104700,115272120,5040,5040,5040,5040,0
|
|
20241113,104600,115272120,5040,5040,5040,5040,51
|
|
20241113,104500,115015080,5040,5040,5040,5040,1
|
|
20241113,104400,115010040,5010,5010,5010,5010,25
|
|
20241113,104300,114884790,5010,5030,5030,5010,420
|
|
20241113,104200,112780560,5010,5010,5010,5010,0
|
|
20241113,104100,112780560,5010,5010,5010,5010,22
|
|
20241113,104000,112670340,5050,5050,5050,5050,0
|
|
20241113,103900,112670340,5050,5050,5050,5050,0
|
|
20241113,103800,112670340,5050,5050,5050,5050,0
|
|
20241113,103700,112670340,5050,5050,5050,5050,0
|
|
20241113,103600,112670340,5050,5050,5050,5050,0
|
|
20241113,103500,112670340,5050,5050,5050,5050,0
|
|
20241113,103400,112670340,5050,5030,5050,5000,3887
|
|
20241113,103300,93177350,5040,5040,5040,5040,0
|
|
20241113,103200,93177350,5040,5040,5040,5040,3
|
|
20241113,103100,93162230,5060,5060,5060,5060,0
|
|
20241113,103000,93162230,5060,5060,5060,5060,20
|
|
20241113,102900,93061030,5060,5060,5060,5060,0
|
|
20241113,102800,93061030,5060,5060,5060,5060,2
|
|
20241113,102700,93050910,5030,5030,5030,5030,0
|
|
20241113,102600,93050910,5030,5030,5030,5030,0
|
|
20241113,102500,93050910,5030,5030,5030,5030,1
|
|
20241113,102400,93045880,5030,5060,5060,5030,1109
|
|
20241113,102300,87455730,5060,5060,5060,5060,0
|
|
20241113,102200,87455730,5060,5060,5060,5060,117
|
|
20241113,102100,86863710,5070,5070,5070,5070,2
|
|
20241113,102000,86853570,5080,5070,5080,5070,5
|
|
20241113,101900,86828210,5070,5070,5070,5070,13
|
|
20241113,101800,86762300,5060,5060,5060,5060,0
|
|
20241113,101700,86762300,5060,5070,5070,5060,3
|
|
20241113,101600,86747100,5070,5080,5080,5070,4
|
|
20241113,101500,86726800,5050,5080,5080,5050,108
|
|
20241113,101400,86181170,5080,5060,5080,5060,3
|
|
20241113,101300,86165960,5050,5050,5050,5050,690
|
|
20241113,101200,82681460,5060,5060,5060,5060,3
|
|
20241113,101100,82666280,5060,5060,5060,5060,0
|
|
20241113,101000,82666280,5060,5060,5060,5060,1
|
|
20241113,100900,82661220,5060,5060,5060,5060,2
|
|
20241113,100800,82651100,5050,5050,5050,5050,5
|
|
20241113,100700,82625850,5050,5050,5050,5050,0
|
|
20241113,100600,82625850,5050,5050,5050,5050,0
|
|
20241113,100500,82625850,5050,5050,5050,5050,221
|
|
20241113,100400,81509800,5050,5050,5050,5050,0
|
|
20241113,100300,81509800,5050,5050,5050,5050,0
|
|
20241113,100200,81509800,5050,5050,5050,5050,3
|
|
20241113,100100,81494650,5080,5080,5080,5080,0
|
|
20241113,100000,81494650,5080,5080,5080,5080,0
|
|
20241113,095900,81494650,5080,5080,5080,5080,0
|
|
20241113,095800,81494650,5080,5080,5080,5080,5
|
|
20241113,095700,81469250,5080,5080,5080,5080,0
|
|
20241113,095600,81469250,5080,5080,5080,5080,0
|
|
20241113,095500,81469250,5080,5080,5080,5080,0
|
|
20241113,095400,81469250,5080,5080,5080,5080,0
|
|
20241113,095300,81469250,5080,5080,5080,5080,0
|
|
20241113,095200,81469250,5080,5080,5080,5080,492
|
|
20241113,095100,78969890,5080,5080,5080,5080,590
|
|
20241113,095000,75972690,5080,5080,5080,5080,507
|
|
20241113,094900,73397130,5090,5080,5090,5080,2
|
|
20241113,094800,73386960,5090,5090,5090,5090,500
|
|
20241113,094700,70841960,5090,5090,5090,5090,196
|
|
20241113,094600,69844320,5090,5090,5090,5090,111
|
|
20241113,094500,69279330,5100,5100,5100,5100,0
|
|
20241113,094400,69279330,5100,5100,5100,5100,4
|
|
20241113,094300,69258930,5100,5100,5100,5100,5
|
|
20241113,094200,69233430,5100,5080,5100,5080,2102
|
|
20241113,094100,58555210,5100,5100,5100,5100,0
|
|
20241113,094000,58555210,5100,5100,5100,5100,0
|
|
20241113,093900,58555210,5100,5090,5100,5090,209
|
|
20241113,093800,57489320,5080,5080,5080,5080,0
|
|
20241113,093700,57489320,5080,5080,5080,5080,277
|
|
20241113,093600,56082160,5090,5090,5090,5090,0
|
|
20241113,093500,56082160,5090,5090,5090,5090,0
|
|
20241113,093400,56082160,5090,5090,5090,5090,0
|
|
20241113,093300,56082160,5090,5090,5090,5090,0
|
|
20241113,093200,56082160,5090,5090,5090,5090,12
|
|
20241113,093100,56021080,5090,5080,5090,5080,85
|
|
20241113,093000,55588630,5080,5060,5080,5060,854
|
|
20241113,092900,51251340,5050,5050,5050,5050,2575
|
|
20241113,092800,38247590,5050,5050,5050,5050,0
|
|
20241113,092700,38247590,5050,5040,5050,5040,36
|
|
20241113,092600,38066050,5050,5050,5050,5050,20
|
|
20241113,092500,37965050,5060,5060,5060,5060,100
|
|
20241113,092400,37459050,5040,5040,5040,5040,238
|
|
20241113,092300,36259530,5060,5050,5060,5050,10
|
|
20241113,092200,36208940,5040,5040,5040,5040,0
|
|
20241113,092100,36208940,5040,5040,5040,5040,31
|
|
20241113,092000,36052700,5040,5040,5040,5040,0
|
|
20241113,091900,36052700,5040,5060,5060,5040,520
|
|
20241113,091800,33423580,5060,5060,5060,5060,0
|
|
20241113,091700,33423580,5060,5060,5060,5060,0
|
|
20241113,091600,33423580,5060,5060,5060,5060,0
|
|
20241113,091500,33423580,5060,5060,5060,5060,100
|
|
20241113,091400,32917580,5060,5060,5060,5060,67
|
|
20241113,091300,32578560,5060,5060,5060,5060,0
|
|
20241113,091200,32578560,5060,5060,5060,5060,76
|
|
20241113,091100,32194000,5060,5060,5060,5060,289
|
|
20241113,091000,30731660,5060,5060,5060,5060,94
|
|
20241113,090900,30256020,5060,5060,5060,5060,146
|
|
20241113,090800,29517260,5070,5080,5080,5070,1186
|
|
20241113,090700,23493680,5070,5090,5090,5070,213
|
|
20241113,090600,22413570,5090,5090,5090,5090,12
|
|
20241113,090500,22352490,5090,5080,5090,5080,3
|
|
20241113,090400,22337230,5060,5060,5060,5060,0
|
|
20241113,090300,22337230,5060,5050,5060,5050,3319
|
|
20241113,090200,5543380,5050,5050,5050,5050,51
|
|
20241113,090100,5285830,5050,5050,5050,5050,100
|
|
20241113,090000,4780830,5040,5010,5040,5010,954
|