688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,202500,138360890,5140,5140,5140,5140,465
|
|
20241122,202400,138360890,5140,5140,5140,5140,0
|
|
20241122,202300,138360890,5140,5140,5140,5140,0
|
|
20241122,202200,138360890,5140,5140,5140,5140,0
|
|
20241122,202100,138360890,5140,5140,5140,5140,0
|
|
20241122,202000,138360890,5140,5140,5140,5140,0
|
|
20241122,201900,138360890,5140,5140,5140,5140,0
|
|
20241122,201800,138360890,5140,5140,5140,5140,0
|
|
20241122,201700,138360890,5140,5140,5140,5140,0
|
|
20241122,201600,138360890,5140,5140,5140,5140,0
|
|
20241122,201500,138360890,5140,5140,5140,5140,0
|
|
20241122,201400,138360890,5140,5140,5140,5140,0
|
|
20241122,201300,138360890,5140,5140,5140,5140,0
|
|
20241122,201200,138360890,5140,5140,5140,5140,0
|
|
20241122,201100,138360890,5140,5140,5140,5140,0
|
|
20241122,201000,138360890,5140,5140,5140,5140,0
|
|
20241122,200900,138360890,5140,5140,5140,5140,0
|
|
20241122,200800,138360890,5140,5140,5140,5140,0
|
|
20241122,200700,138360890,5140,5140,5140,5140,0
|
|
20241122,200600,138360890,5140,5140,5140,5140,0
|
|
20241122,200500,138360890,5140,5140,5140,5140,0
|
|
20241122,200400,138360890,5140,5140,5140,5140,0
|
|
20241122,200300,138360890,5140,5140,5140,5140,0
|
|
20241122,200200,138360890,5140,5140,5140,5140,0
|
|
20241122,200100,138360890,5140,5140,5140,5140,0
|
|
20241122,200000,138360890,5140,5140,5140,5140,0
|
|
20241122,195900,138360890,5140,5140,5140,5140,0
|
|
20241122,195800,138360890,5140,5140,5140,5140,0
|
|
20241122,195700,138360890,5140,5140,5140,5140,0
|
|
20241122,195600,138360890,5140,5140,5140,5140,0
|
|
20241122,195500,138360890,5140,5140,5140,5140,465
|
|
20241122,195400,138360890,5140,5140,5140,5140,0
|
|
20241122,195300,138360890,5140,5140,5140,5140,0
|
|
20241122,195200,138360890,5140,5140,5140,5140,0
|
|
20241122,195100,138360890,5140,5140,5140,5140,0
|
|
20241122,195000,138360890,5140,5140,5140,5140,0
|
|
20241122,194900,138360890,5140,5140,5140,5140,0
|
|
20241122,194800,138360890,5140,5140,5140,5140,0
|
|
20241122,194700,138360890,5140,5140,5140,5140,0
|
|
20241122,194600,138360890,5140,5140,5140,5140,0
|
|
20241122,194500,138360890,5140,5140,5140,5140,0
|
|
20241122,194400,138360890,5140,5140,5140,5140,0
|
|
20241122,194300,138360890,5140,5140,5140,5140,0
|
|
20241122,194200,138360890,5140,5140,5140,5140,0
|
|
20241122,194100,138360890,5140,5140,5140,5140,0
|
|
20241122,194000,138360890,5140,5140,5140,5140,0
|
|
20241122,193900,138360890,5140,5140,5140,5140,0
|
|
20241122,193800,138360890,5140,5140,5140,5140,0
|
|
20241122,193700,138360890,5140,5140,5140,5140,0
|
|
20241122,193600,138360890,5140,5140,5140,5140,0
|
|
20241122,193500,138360890,5140,5140,5140,5140,0
|
|
20241122,193400,138360890,5140,5140,5140,5140,0
|
|
20241122,193300,138360890,5140,5140,5140,5140,0
|
|
20241122,193200,138360890,5140,5140,5140,5140,0
|
|
20241122,193100,138360890,5140,5140,5140,5140,0
|
|
20241122,193000,138360890,5140,5140,5140,5140,0
|
|
20241122,192900,138360890,5140,5140,5140,5140,0
|
|
20241122,192800,138360890,5140,5140,5140,5140,0
|
|
20241122,192700,138360890,5140,5140,5140,5140,0
|
|
20241122,192600,138360890,5140,5140,5140,5140,0
|
|
20241122,192500,138360890,5140,5140,5140,5140,465
|
|
20241122,192400,138360890,5140,5140,5140,5140,0
|
|
20241122,192300,138360890,5140,5140,5140,5140,0
|
|
20241122,192200,138360890,5140,5140,5140,5140,0
|
|
20241122,192100,138360890,5140,5140,5140,5140,0
|
|
20241122,192000,138360890,5140,5140,5140,5140,0
|
|
20241122,191900,138360890,5140,5140,5140,5140,0
|
|
20241122,191800,138360890,5140,5140,5140,5140,0
|
|
20241122,191700,138360890,5140,5140,5140,5140,0
|
|
20241122,191600,138360890,5140,5140,5140,5140,0
|
|
20241122,191500,138360890,5140,5140,5140,5140,0
|
|
20241122,191400,138360890,5140,5140,5140,5140,0
|
|
20241122,191300,138360890,5140,5140,5140,5140,0
|
|
20241122,191200,138360890,5140,5140,5140,5140,0
|
|
20241122,191100,138360890,5140,5140,5140,5140,0
|
|
20241122,191000,138360890,5140,5140,5140,5140,0
|
|
20241122,190900,138360890,5140,5140,5140,5140,0
|
|
20241122,190800,138360890,5140,5140,5140,5140,0
|
|
20241122,190700,138360890,5140,5140,5140,5140,0
|
|
20241122,190600,138360890,5140,5140,5140,5140,0
|
|
20241122,190500,138360890,5140,5140,5140,5140,0
|
|
20241122,190400,138360890,5140,5140,5140,5140,0
|
|
20241122,190300,138360890,5140,5140,5140,5140,0
|
|
20241122,190200,138360890,5140,5140,5140,5140,0
|
|
20241122,190100,138360890,5140,5140,5140,5140,0
|
|
20241122,190000,138360890,5140,5140,5140,5140,0
|
|
20241122,185900,138360890,5140,5140,5140,5140,0
|
|
20241122,185800,138360890,5140,5140,5140,5140,0
|
|
20241122,185700,138360890,5140,5140,5140,5140,0
|
|
20241122,185600,138360890,5140,5140,5140,5140,0
|
|
20241122,185500,138360890,5140,5140,5140,5140,465
|
|
20241122,185400,138360890,5140,5140,5140,5140,0
|
|
20241122,185300,138360890,5140,5140,5140,5140,0
|
|
20241122,185200,138360890,5140,5140,5140,5140,0
|
|
20241122,185100,138360890,5140,5140,5140,5140,0
|
|
20241122,185000,138360890,5140,5140,5140,5140,0
|
|
20241122,184900,138360890,5140,5140,5140,5140,0
|
|
20241122,184800,138360890,5140,5140,5140,5140,0
|
|
20241122,184700,138360890,5140,5140,5140,5140,0
|
|
20241122,184600,138360890,5140,5140,5140,5140,0
|
|
20241122,184500,138360890,5140,5140,5140,5140,0
|
|
20241122,184400,138360890,5140,5140,5140,5140,0
|
|
20241122,184300,138360890,5140,5140,5140,5140,0
|
|
20241122,184200,138360890,5140,5140,5140,5140,0
|
|
20241122,184100,138360890,5140,5140,5140,5140,0
|
|
20241122,184000,138360890,5140,5140,5140,5140,0
|
|
20241122,183900,138360890,5140,5140,5140,5140,0
|
|
20241122,183800,138360890,5140,5140,5140,5140,0
|
|
20241122,183700,138360890,5140,5140,5140,5140,0
|
|
20241122,183600,138360890,5140,5140,5140,5140,0
|
|
20241122,183500,138360890,5140,5140,5140,5140,0
|
|
20241122,183400,138360890,5140,5140,5140,5140,0
|
|
20241122,183300,138360890,5140,5140,5140,5140,0
|
|
20241122,183200,138360890,5140,5140,5140,5140,0
|
|
20241122,183100,138360890,5140,5140,5140,5140,0
|
|
20241122,183000,138360890,5140,5140,5140,5140,0
|
|
20241122,182900,138360890,5140,5140,5140,5140,0
|
|
20241122,182800,138360890,5140,5140,5140,5140,0
|
|
20241122,182700,138360890,5140,5140,5140,5140,0
|
|
20241122,182600,138360890,5140,5140,5140,5140,0
|
|
20241122,182500,138360890,5140,5140,5140,5140,465
|
|
20241122,182400,138360890,5140,5140,5140,5140,0
|
|
20241122,182300,138360890,5140,5140,5140,5140,0
|
|
20241122,182200,138360890,5140,5140,5140,5140,0
|
|
20241122,182100,138360890,5140,5140,5140,5140,0
|
|
20241122,182000,138360890,5140,5140,5140,5140,0
|
|
20241122,181900,138360890,5140,5140,5140,5140,0
|
|
20241122,181800,138360890,5140,5140,5140,5140,0
|
|
20241122,181700,138360890,5140,5140,5140,5140,0
|
|
20241122,181600,138360890,5140,5140,5140,5140,0
|
|
20241122,181500,138360890,5140,5140,5140,5140,0
|
|
20241122,181400,138360890,5140,5140,5140,5140,0
|
|
20241122,181300,138360890,5140,5140,5140,5140,0
|
|
20241122,181200,138360890,5140,5140,5140,5140,0
|
|
20241122,181100,138360890,5140,5140,5140,5140,0
|
|
20241122,181000,138360890,5140,5140,5140,5140,0
|
|
20241122,180900,138360890,5140,5140,5140,5140,0
|
|
20241122,180800,138360890,5140,5140,5140,5140,0
|
|
20241122,180700,138360890,5140,5140,5140,5140,0
|
|
20241122,180600,138360890,5140,5140,5140,5140,0
|
|
20241122,180500,138360890,5140,5140,5140,5140,0
|
|
20241122,180400,138360890,5140,5140,5140,5140,0
|
|
20241122,180300,138360890,5140,5140,5140,5140,0
|
|
20241122,180200,138360890,5140,5140,5140,5140,0
|
|
20241122,180100,138360890,5140,5140,5140,5140,0
|
|
20241122,180000,138360890,5140,5140,5140,5140,0
|
|
20241122,175900,138360890,5140,5140,5140,5140,0
|
|
20241122,175800,138360890,5140,5140,5140,5140,0
|
|
20241122,175700,138360890,5140,5140,5140,5140,0
|
|
20241122,175600,138360890,5140,5140,5140,5140,0
|
|
20241122,175500,138360890,5140,5140,5140,5140,465
|
|
20241122,175400,138360890,5140,5140,5140,5140,0
|
|
20241122,175300,138360890,5140,5140,5140,5140,0
|
|
20241122,175200,138360890,5140,5140,5140,5140,0
|
|
20241122,175100,138360890,5140,5140,5140,5140,0
|
|
20241122,175000,138360890,5140,5140,5140,5140,0
|
|
20241122,174900,138360890,5140,5140,5140,5140,0
|
|
20241122,174800,138360890,5140,5140,5140,5140,0
|
|
20241122,174700,138360890,5140,5140,5140,5140,0
|
|
20241122,174600,138360890,5140,5140,5140,5140,0
|
|
20241122,174500,138360890,5140,5140,5140,5140,0
|
|
20241122,174400,138360890,5140,5140,5140,5140,0
|
|
20241122,174300,138360890,5140,5140,5140,5140,0
|
|
20241122,174200,138360890,5140,5140,5140,5140,0
|
|
20241122,174100,138360890,5140,5140,5140,5140,0
|
|
20241122,174000,138360890,5140,5140,5140,5140,0
|
|
20241122,173900,138360890,5140,5140,5140,5140,0
|
|
20241122,173800,138360890,5140,5140,5140,5140,0
|
|
20241122,173700,138360890,5140,5140,5140,5140,0
|
|
20241122,173600,138360890,5140,5140,5140,5140,0
|
|
20241122,173500,138360890,5140,5140,5140,5140,0
|
|
20241122,173400,138360890,5140,5140,5140,5140,0
|
|
20241122,173300,138360890,5140,5140,5140,5140,0
|
|
20241122,173200,138360890,5140,5140,5140,5140,0
|
|
20241122,173100,138360890,5140,5140,5140,5140,0
|
|
20241122,173000,138360890,5140,5140,5140,5140,0
|
|
20241122,172900,138360890,5140,5140,5140,5140,0
|
|
20241122,172800,138360890,5140,5140,5140,5140,0
|
|
20241122,172700,138360890,5140,5140,5140,5140,0
|
|
20241122,172600,138360890,5140,5140,5140,5140,0
|
|
20241122,172500,138360890,5140,5140,5140,5140,465
|
|
20241122,172400,138360890,5140,5140,5140,5140,0
|
|
20241122,172300,138360890,5140,5140,5140,5140,0
|
|
20241122,172200,138360890,5140,5140,5140,5140,0
|
|
20241122,172100,138360890,5140,5140,5140,5140,0
|
|
20241122,172000,138360890,5140,5140,5140,5140,0
|
|
20241122,171900,138360890,5140,5140,5140,5140,0
|
|
20241122,171800,138360890,5140,5140,5140,5140,0
|
|
20241122,171700,138360890,5140,5140,5140,5140,0
|
|
20241122,171600,138360890,5140,5140,5140,5140,0
|
|
20241122,171500,138360890,5140,5140,5140,5140,0
|
|
20241122,171400,138360890,5140,5140,5140,5140,0
|
|
20241122,171300,138360890,5140,5140,5140,5140,0
|
|
20241122,171200,138360890,5140,5140,5140,5140,0
|
|
20241122,171100,138360890,5140,5140,5140,5140,0
|
|
20241122,171000,138360890,5140,5140,5140,5140,0
|
|
20241122,170900,138360890,5140,5140,5140,5140,0
|
|
20241122,170800,138360890,5140,5140,5140,5140,0
|
|
20241122,170700,138360890,5140,5140,5140,5140,0
|
|
20241122,170600,138360890,5140,5140,5140,5140,0
|
|
20241122,170500,138360890,5140,5140,5140,5140,0
|
|
20241122,170400,138360890,5140,5140,5140,5140,0
|
|
20241122,170300,138360890,5140,5140,5140,5140,0
|
|
20241122,170200,138360890,5140,5140,5140,5140,0
|
|
20241122,170100,138360890,5140,5140,5140,5140,0
|
|
20241122,170000,138360890,5140,5140,5140,5140,0
|
|
20241122,165900,138360890,5140,5140,5140,5140,0
|
|
20241122,165800,138360890,5140,5140,5140,5140,0
|
|
20241122,165700,138360890,5140,5140,5140,5140,0
|
|
20241122,165600,138360890,5140,5140,5140,5140,0
|
|
20241122,165500,138360890,5140,5140,5140,5140,465
|
|
20241122,165400,138360890,5140,5140,5140,5140,0
|
|
20241122,165300,138360890,5140,5140,5140,5140,0
|
|
20241122,165200,138360890,5140,5140,5140,5140,0
|
|
20241122,165100,138360890,5140,5140,5140,5140,0
|
|
20241122,165000,138360890,5140,5140,5140,5140,0
|
|
20241122,164900,138360890,5140,5140,5140,5140,0
|
|
20241122,164800,138360890,5140,5140,5140,5140,0
|
|
20241122,164700,138360890,5140,5140,5140,5140,0
|
|
20241122,164600,138360890,5140,5140,5140,5140,0
|
|
20241122,164500,138360890,5140,5140,5140,5140,0
|
|
20241122,164400,138360890,5140,5140,5140,5140,0
|
|
20241122,164300,138360890,5140,5140,5140,5140,0
|
|
20241122,164200,138360890,5140,5140,5140,5140,0
|
|
20241122,164100,138360890,5140,5140,5140,5140,0
|
|
20241122,164000,138360890,5140,5140,5140,5140,0
|
|
20241122,163900,138360890,5140,5140,5140,5140,0
|
|
20241122,163800,138360890,5140,5140,5140,5140,0
|
|
20241122,163700,138360890,5140,5140,5140,5140,0
|
|
20241122,163600,138360890,5140,5140,5140,5140,0
|
|
20241122,163500,138360890,5140,5140,5140,5140,0
|
|
20241122,163400,138360890,5140,5140,5140,5140,0
|
|
20241122,163300,138360890,5140,5140,5140,5140,0
|
|
20241122,163200,138360890,5140,5140,5140,5140,0
|
|
20241122,163100,138360890,5140,5140,5140,5140,0
|
|
20241122,163000,138360890,5140,5140,5140,5140,0
|
|
20241122,162900,138360890,5140,5140,5140,5140,0
|
|
20241122,162800,138360890,5140,5140,5140,5140,0
|
|
20241122,162700,138360890,5140,5140,5140,5140,0
|
|
20241122,162600,138360890,5140,5140,5140,5140,0
|
|
20241122,162500,138360890,5140,5140,5140,5140,465
|
|
20241122,162400,138360890,5140,5140,5140,5140,0
|
|
20241122,162300,138360890,5140,5140,5140,5140,0
|
|
20241122,162200,138360890,5140,5140,5140,5140,0
|
|
20241122,162100,138360890,5140,5140,5140,5140,0
|
|
20241122,162000,138360890,5140,5140,5140,5140,0
|
|
20241122,161900,138360890,5140,5140,5140,5140,0
|
|
20241122,161800,138360890,5140,5140,5140,5140,0
|
|
20241122,161700,138360890,5140,5140,5140,5140,0
|
|
20241122,161600,138360890,5140,5140,5140,5140,0
|
|
20241122,161500,138360890,5140,5140,5140,5140,0
|
|
20241122,161400,138360890,5140,5140,5140,5140,0
|
|
20241122,161300,138360890,5140,5140,5140,5140,0
|
|
20241122,161200,138360890,5140,5140,5140,5140,0
|
|
20241122,161100,138360890,5140,5140,5140,5140,0
|
|
20241122,161000,138360890,5140,5140,5140,5140,0
|
|
20241122,160900,138360890,5140,5140,5140,5140,0
|
|
20241122,160800,138360890,5140,5140,5140,5140,0
|
|
20241122,160700,138360890,5140,5140,5140,5140,0
|
|
20241122,160600,138360890,5140,5140,5140,5140,0
|
|
20241122,160500,138360890,5140,5140,5140,5140,0
|
|
20241122,160400,138360890,5140,5140,5140,5140,0
|
|
20241122,160300,138360890,5140,5140,5140,5140,0
|
|
20241122,160200,138360890,5140,5140,5140,5140,0
|
|
20241122,160100,138360890,5140,5140,5140,5140,0
|
|
20241122,160000,138360890,5140,5140,5140,5140,0
|
|
20241122,155900,138360890,5140,5140,5140,5140,0
|
|
20241122,155800,138360890,5140,5140,5140,5140,0
|
|
20241122,155700,138360890,5140,5140,5140,5140,0
|
|
20241122,155600,138360890,5140,5140,5140,5140,0
|
|
20241122,155500,138360890,5140,5140,5140,5140,465
|
|
20241122,155400,138360890,5140,5140,5140,5140,0
|
|
20241122,155300,138360890,5140,5140,5140,5140,0
|
|
20241122,155200,138360890,5140,5140,5140,5140,0
|
|
20241122,155100,138360890,5140,5140,5140,5140,0
|
|
20241122,155000,138360890,5140,5140,5140,5140,0
|
|
20241122,154900,138360890,5140,5140,5140,5140,0
|
|
20241122,154800,138360890,5140,5140,5140,5140,0
|
|
20241122,154700,138360890,5140,5140,5140,5140,0
|
|
20241122,154600,138360890,5140,5140,5140,5140,0
|
|
20241122,154500,138360890,5140,5140,5140,5140,0
|
|
20241122,154400,138360890,5140,5140,5140,5140,0
|
|
20241122,154300,138360890,5140,5140,5140,5140,0
|
|
20241122,154200,138360890,5140,5140,5140,5140,0
|
|
20241122,154100,138360890,5140,5140,5140,5140,0
|
|
20241122,154000,138360890,5140,5140,5140,5140,0
|
|
20241122,153900,138360890,5140,5140,5140,5140,0
|
|
20241122,153800,138360890,5140,5140,5140,5140,0
|
|
20241122,153700,138360890,5140,5140,5140,5140,0
|
|
20241122,153600,138360890,5140,5140,5140,5140,0
|
|
20241122,153500,138360890,5140,5140,5140,5140,0
|
|
20241122,153400,138360890,5140,5140,5140,5140,0
|
|
20241122,153300,138360890,5140,5140,5140,5140,0
|
|
20241122,153200,138360890,5140,5140,5140,5140,0
|
|
20241122,153100,138360890,5140,5140,5140,5140,0
|
|
20241122,153000,138360890,5140,5140,5140,5140,465
|
|
20241122,152900,135970790,5140,5140,5140,5140,0
|
|
20241122,152800,135970790,5140,5140,5140,5140,0
|
|
20241122,152700,135970790,5140,5140,5140,5140,0
|
|
20241122,152600,135970790,5140,5140,5140,5140,0
|
|
20241122,152500,135970790,5140,5140,5140,5140,0
|
|
20241122,152400,135970790,5140,5140,5140,5140,0
|
|
20241122,152300,135970790,5140,5140,5140,5140,0
|
|
20241122,152200,135970790,5140,5140,5140,5140,0
|
|
20241122,152100,135970790,5140,5140,5140,5140,0
|
|
20241122,152000,135970790,5140,5140,5140,5140,0
|
|
20241122,151900,135970790,5140,5140,5140,5140,0
|
|
20241122,151800,135970790,5140,5140,5140,5140,200
|
|
20241122,151700,134942790,5140,5140,5140,5140,0
|
|
20241122,151600,134942790,5140,5130,5140,5130,149
|
|
20241122,151500,134177930,5120,5120,5120,5120,0
|
|
20241122,151400,134177930,5120,5120,5120,5120,0
|
|
20241122,151300,134177930,5120,5120,5120,5120,0
|
|
20241122,151200,134177930,5120,5120,5120,5120,0
|
|
20241122,151100,134177930,5120,5120,5120,5120,92
|
|
20241122,151000,133706890,5140,5140,5140,5140,0
|
|
20241122,150900,133706890,5140,5140,5140,5140,0
|
|
20241122,150800,133706890,5140,5140,5140,5140,0
|
|
20241122,150700,133706890,5140,5140,5140,5140,20
|
|
20241122,150600,133604090,5140,5140,5140,5140,0
|
|
20241122,150500,133604090,5140,5140,5140,5140,0
|
|
20241122,150400,133604090,5140,5140,5140,5140,0
|
|
20241122,150300,133604090,5140,5140,5140,5140,100
|
|
20241122,150200,133090090,5120,5120,5120,5120,0
|
|
20241122,150100,133090090,5120,5120,5120,5120,1418
|
|
20241122,150000,125829930,5120,5120,5120,5120,0
|
|
20241122,145900,125829930,5120,5120,5120,5120,80
|
|
20241122,145800,125420330,5120,5120,5120,5120,0
|
|
20241122,145700,125420330,5120,5120,5120,5120,0
|
|
20241122,145600,125420330,5120,5120,5120,5120,0
|
|
20241122,145500,125420330,5120,5130,5130,5120,6
|
|
20241122,145400,125389560,5120,5120,5120,5120,1
|
|
20241122,145300,125384440,5120,5120,5120,5120,0
|
|
20241122,145200,125384440,5120,5120,5120,5120,0
|
|
20241122,145100,125384440,5120,5120,5120,5120,1
|
|
20241122,145000,125379320,5120,5120,5120,5120,0
|
|
20241122,144900,125379320,5120,5120,5120,5120,0
|
|
20241122,144800,125379320,5120,5130,5130,5120,6
|
|
20241122,144700,125348580,5110,5110,5110,5110,0
|
|
20241122,144600,125348580,5110,5110,5110,5110,0
|
|
20241122,144500,125348580,5110,5110,5110,5110,0
|
|
20241122,144400,125348580,5110,5110,5110,5110,0
|
|
20241122,144300,125348580,5110,5110,5110,5110,0
|
|
20241122,144200,125348580,5110,5110,5110,5110,0
|
|
20241122,144100,125348580,5110,5110,5110,5110,0
|
|
20241122,144000,125348580,5110,5110,5110,5110,0
|
|
20241122,143900,125348580,5110,5110,5110,5110,0
|
|
20241122,143800,125348580,5110,5110,5110,5110,0
|
|
20241122,143700,125348580,5110,5110,5110,5110,0
|
|
20241122,143600,125348580,5110,5120,5120,5110,1256
|
|
20241122,143500,118930320,5110,5110,5110,5110,0
|
|
20241122,143400,118930320,5110,5110,5110,5110,0
|
|
20241122,143300,118930320,5110,5110,5110,5110,0
|
|
20241122,143200,118930320,5110,5110,5110,5110,0
|
|
20241122,143100,118930320,5110,5110,5110,5110,0
|
|
20241122,143000,118930320,5110,5110,5110,5110,0
|
|
20241122,142900,118930320,5110,5110,5110,5110,0
|
|
20241122,142800,118930320,5110,5110,5110,5110,0
|
|
20241122,142700,118930320,5110,5120,5120,5110,103
|
|
20241122,142600,118403800,5120,5120,5120,5120,0
|
|
20241122,142500,118403800,5120,5120,5120,5120,0
|
|
20241122,142400,118403800,5120,5120,5120,5120,0
|
|
20241122,142300,118403800,5120,5120,5120,5120,0
|
|
20241122,142200,118403800,5120,5120,5120,5120,2
|
|
20241122,142100,118393560,5110,5110,5110,5110,0
|
|
20241122,142000,118393560,5110,5110,5110,5110,0
|
|
20241122,141900,118393560,5110,5110,5110,5110,0
|
|
20241122,141800,118393560,5110,5110,5110,5110,0
|
|
20241122,141700,118393560,5110,5110,5110,5110,0
|
|
20241122,141600,118393560,5110,5110,5110,5110,0
|
|
20241122,141500,118393560,5110,5110,5110,5110,0
|
|
20241122,141400,118393560,5110,5110,5110,5110,0
|
|
20241122,141300,118393560,5110,5110,5110,5110,2
|
|
20241122,141200,118383340,5110,5110,5110,5110,0
|
|
20241122,141100,118383340,5110,5110,5110,5110,0
|
|
20241122,141000,118383340,5110,5110,5110,5110,0
|
|
20241122,140900,118383340,5110,5110,5110,5110,88
|
|
20241122,140800,117933660,5100,5100,5100,5100,0
|
|
20241122,140700,117933660,5100,5100,5100,5100,0
|
|
20241122,140600,117933660,5100,5130,5130,5100,770
|
|
20241122,140500,113996360,5130,5130,5130,5130,0
|
|
20241122,140400,113996360,5130,5130,5130,5130,100
|
|
20241122,140300,113483360,5130,5130,5130,5130,1
|
|
20241122,140200,113478230,5130,5130,5130,5130,12
|
|
20241122,140100,113416670,5130,5130,5130,5130,10
|
|
20241122,140000,113365370,5140,5140,5140,5140,10
|
|
20241122,135900,113313970,5140,5140,5140,5140,1
|
|
20241122,135800,113308830,5130,5130,5130,5130,1
|
|
20241122,135700,113303700,5140,5140,5140,5140,0
|
|
20241122,135600,113303700,5140,5140,5140,5140,0
|
|
20241122,135500,113303700,5140,5140,5140,5140,10
|
|
20241122,135400,113252300,5140,5140,5140,5140,0
|
|
20241122,135300,113252300,5140,5140,5140,5140,0
|
|
20241122,135200,113252300,5140,5140,5140,5140,2
|
|
20241122,135100,113242020,5140,5140,5140,5140,0
|
|
20241122,135000,113242020,5140,5140,5140,5140,1
|
|
20241122,134900,113236880,5140,5130,5140,5130,2
|
|
20241122,134800,113226610,5100,5100,5100,5100,0
|
|
20241122,134700,113226610,5100,5100,5100,5100,0
|
|
20241122,134600,113226610,5100,5100,5100,5100,0
|
|
20241122,134500,113226610,5100,5100,5100,5100,0
|
|
20241122,134400,113226610,5100,5100,5100,5100,0
|
|
20241122,134300,113226610,5100,5100,5100,5100,0
|
|
20241122,134200,113226610,5100,5100,5100,5100,0
|
|
20241122,134100,113226610,5100,5100,5100,5100,0
|
|
20241122,134000,113226610,5100,5120,5120,5100,719
|
|
20241122,133900,109556110,5130,5130,5130,5130,71
|
|
20241122,133800,109191880,5130,5130,5130,5130,0
|
|
20241122,133700,109191880,5130,5130,5130,5130,0
|
|
20241122,133600,109191880,5130,5130,5130,5130,0
|
|
20241122,133500,109191880,5130,5130,5130,5130,0
|
|
20241122,133400,109191880,5130,5130,5130,5130,0
|
|
20241122,133300,109191880,5130,5130,5130,5130,0
|
|
20241122,133200,109191880,5130,5130,5130,5130,0
|
|
20241122,133100,109191880,5130,5130,5130,5130,0
|
|
20241122,133000,109191880,5130,5130,5130,5130,0
|
|
20241122,132900,109191880,5130,5130,5130,5130,0
|
|
20241122,132800,109191880,5130,5130,5130,5130,1
|
|
20241122,132700,109186750,5150,5150,5150,5150,0
|
|
20241122,132600,109186750,5150,5150,5150,5150,0
|
|
20241122,132500,109186750,5150,5150,5150,5150,0
|
|
20241122,132400,109186750,5150,5150,5150,5150,0
|
|
20241122,132300,109186750,5150,5150,5150,5150,0
|
|
20241122,132200,109186750,5150,5150,5150,5150,0
|
|
20241122,132100,109186750,5150,5150,5150,5150,0
|
|
20241122,132000,109186750,5150,5150,5150,5150,0
|
|
20241122,131900,109186750,5150,5150,5150,5150,0
|
|
20241122,131800,109186750,5150,5150,5150,5150,0
|
|
20241122,131700,109186750,5150,5150,5150,5150,0
|
|
20241122,131600,109186750,5150,5150,5150,5150,0
|
|
20241122,131500,109186750,5150,5150,5150,5150,0
|
|
20241122,131400,109186750,5150,5150,5150,5150,0
|
|
20241122,131300,109186750,5150,5150,5150,5150,0
|
|
20241122,131200,109186750,5150,5150,5150,5150,0
|
|
20241122,131100,109186750,5150,5150,5150,5150,0
|
|
20241122,131000,109186750,5150,5150,5150,5150,0
|
|
20241122,130900,109186750,5150,5150,5150,5150,0
|
|
20241122,130800,109186750,5150,5150,5150,5150,0
|
|
20241122,130700,109186750,5150,5150,5150,5150,0
|
|
20241122,130600,109186750,5150,5150,5150,5150,0
|
|
20241122,130500,109186750,5150,5150,5150,5150,0
|
|
20241122,130400,109186750,5150,5150,5150,5150,0
|
|
20241122,130300,109186750,5150,5150,5150,5150,0
|
|
20241122,130200,109186750,5150,5150,5150,5150,0
|
|
20241122,130100,109186750,5150,5150,5150,5150,0
|
|
20241122,130000,109186750,5150,5150,5150,5150,0
|
|
20241122,125900,109186750,5150,5150,5150,5150,23
|
|
20241122,125800,109068300,5150,5150,5150,5150,0
|
|
20241122,125700,109068300,5150,5150,5150,5150,0
|
|
20241122,125600,109068300,5150,5150,5150,5150,0
|
|
20241122,125500,109068300,5150,5150,5150,5150,0
|
|
20241122,125400,109068300,5150,5150,5150,5150,0
|
|
20241122,125300,109068300,5150,5150,5150,5150,0
|
|
20241122,125200,109068300,5150,5150,5150,5150,0
|
|
20241122,125100,109068300,5150,5150,5150,5150,0
|
|
20241122,125000,109068300,5150,5150,5150,5150,0
|
|
20241122,124900,109068300,5150,5150,5150,5150,0
|
|
20241122,124800,109068300,5150,5150,5150,5150,0
|
|
20241122,124700,109068300,5150,5150,5150,5150,0
|
|
20241122,124600,109068300,5150,5150,5150,5150,0
|
|
20241122,124500,109068300,5150,5150,5150,5150,0
|
|
20241122,124400,109068300,5150,5150,5150,5150,100
|
|
20241122,124300,108553300,5150,5150,5150,5150,0
|
|
20241122,124200,108553300,5150,5150,5150,5150,0
|
|
20241122,124100,108553300,5150,5150,5150,5150,70
|
|
20241122,124000,108192800,5160,5160,5160,5160,0
|
|
20241122,123900,108192800,5160,5160,5160,5160,500
|
|
20241122,123800,105612800,5160,5160,5160,5160,0
|
|
20241122,123700,105612800,5160,5160,5160,5160,0
|
|
20241122,123600,105612800,5160,5160,5160,5160,0
|
|
20241122,123500,105612800,5160,5160,5160,5160,0
|
|
20241122,123400,105612800,5160,5160,5160,5160,0
|
|
20241122,123300,105612800,5160,5160,5160,5160,0
|
|
20241122,123200,105612800,5160,5160,5160,5160,0
|
|
20241122,123100,105612800,5160,5160,5160,5160,0
|
|
20241122,123000,105612800,5160,5160,5160,5160,0
|
|
20241122,122900,105612800,5160,5160,5160,5160,37
|
|
20241122,122800,105421880,5160,5160,5160,5160,0
|
|
20241122,122700,105421880,5160,5160,5160,5160,0
|
|
20241122,122600,105421880,5160,5160,5160,5160,0
|
|
20241122,122500,105421880,5160,5160,5160,5160,0
|
|
20241122,122400,105421880,5160,5160,5160,5160,0
|
|
20241122,122300,105421880,5160,5160,5160,5160,0
|
|
20241122,122200,105421880,5160,5160,5160,5160,0
|
|
20241122,122100,105421880,5160,5160,5160,5160,0
|
|
20241122,122000,105421880,5160,5160,5160,5160,0
|
|
20241122,121900,105421880,5160,5160,5160,5160,0
|
|
20241122,121800,105421880,5160,5160,5160,5160,0
|
|
20241122,121700,105421880,5160,5160,5160,5160,0
|
|
20241122,121600,105421880,5160,5160,5160,5160,0
|
|
20241122,121500,105421880,5160,5160,5160,5160,0
|
|
20241122,121400,105421880,5160,5150,5160,5150,316
|
|
20241122,121300,103791480,5150,5150,5150,5150,0
|
|
20241122,121200,103791480,5150,5150,5150,5150,0
|
|
20241122,121100,103791480,5150,5150,5150,5150,0
|
|
20241122,121000,103791480,5150,5150,5150,5150,0
|
|
20241122,120900,103791480,5150,5150,5150,5150,0
|
|
20241122,120800,103791480,5150,5150,5150,5150,200
|
|
20241122,120700,102761480,5150,5150,5150,5150,0
|
|
20241122,120600,102761480,5150,5150,5150,5150,242
|
|
20241122,120500,101515180,5150,5150,5150,5150,0
|
|
20241122,120400,101515180,5150,5150,5150,5150,0
|
|
20241122,120300,101515180,5150,5150,5150,5150,0
|
|
20241122,120200,101515180,5150,5150,5150,5150,0
|
|
20241122,120100,101515180,5150,5150,5150,5150,0
|
|
20241122,120000,101515180,5150,5150,5150,5150,0
|
|
20241122,115900,101515180,5150,5150,5150,5150,0
|
|
20241122,115800,101515180,5150,5150,5150,5150,0
|
|
20241122,115700,101515180,5150,5150,5150,5150,0
|
|
20241122,115600,101515180,5150,5150,5150,5150,0
|
|
20241122,115500,101515180,5150,5150,5150,5150,1
|
|
20241122,115400,101510030,5160,5160,5160,5160,0
|
|
20241122,115300,101510030,5160,5160,5160,5160,0
|
|
20241122,115200,101510030,5160,5160,5160,5160,0
|
|
20241122,115100,101510030,5160,5160,5160,5160,0
|
|
20241122,115000,101510030,5160,5160,5160,5160,20
|
|
20241122,114900,101406830,5150,5150,5150,5150,0
|
|
20241122,114800,101406830,5150,5150,5150,5150,0
|
|
20241122,114700,101406830,5150,5150,5150,5150,1
|
|
20241122,114600,101401680,5150,5150,5150,5150,84
|
|
20241122,114500,100969080,5150,5150,5150,5150,0
|
|
20241122,114400,100969080,5150,5150,5150,5150,0
|
|
20241122,114300,100969080,5150,5150,5150,5150,0
|
|
20241122,114200,100969080,5150,5150,5150,5150,175
|
|
20241122,114100,100067830,5150,5140,5150,5140,2
|
|
20241122,114000,100057540,5160,5160,5160,5160,0
|
|
20241122,113900,100057540,5160,5160,5160,5160,0
|
|
20241122,113800,100057540,5160,5160,5160,5160,0
|
|
20241122,113700,100057540,5160,5160,5160,5160,0
|
|
20241122,113600,100057540,5160,5160,5160,5160,0
|
|
20241122,113500,100057540,5160,5160,5160,5160,0
|
|
20241122,113400,100057540,5160,5160,5160,5160,0
|
|
20241122,113300,100057540,5160,5160,5160,5160,0
|
|
20241122,113200,100057540,5160,5160,5160,5160,0
|
|
20241122,113100,100057540,5160,5160,5160,5160,0
|
|
20241122,113000,100057540,5160,5160,5160,5160,0
|
|
20241122,112900,100057540,5160,5160,5160,5160,0
|
|
20241122,112800,100057540,5160,5160,5160,5160,0
|
|
20241122,112700,100057540,5160,5160,5160,5160,0
|
|
20241122,112600,100057540,5160,5160,5160,5160,2
|
|
20241122,112500,100047220,5160,5160,5160,5160,0
|
|
20241122,112400,100047220,5160,5160,5160,5160,0
|
|
20241122,112300,100047220,5160,5160,5160,5160,0
|
|
20241122,112200,100047220,5160,5160,5160,5160,0
|
|
20241122,112100,100047220,5160,5160,5160,5160,0
|
|
20241122,112000,100047220,5160,5160,5160,5160,0
|
|
20241122,111900,100047220,5160,5160,5160,5160,2
|
|
20241122,111800,100036900,5160,5160,5160,5160,0
|
|
20241122,111700,100036900,5160,5160,5160,5160,0
|
|
20241122,111600,100036900,5160,5160,5160,5160,1967
|
|
20241122,111500,89887180,5160,5160,5160,5160,0
|
|
20241122,111400,89887180,5160,5160,5160,5160,0
|
|
20241122,111300,89887180,5160,5160,5160,5160,0
|
|
20241122,111200,89887180,5160,5160,5160,5160,0
|
|
20241122,111100,89887180,5160,5160,5160,5160,0
|
|
20241122,111000,89887180,5160,5160,5160,5160,0
|
|
20241122,110900,89887180,5160,5160,5160,5160,0
|
|
20241122,110800,89887180,5160,5160,5160,5160,0
|
|
20241122,110700,89887180,5160,5160,5160,5160,0
|
|
20241122,110600,89887180,5160,5140,5160,5080,4018
|
|
20241122,110500,69331750,5140,5140,5140,5140,0
|
|
20241122,110400,69331750,5140,5140,5140,5140,0
|
|
20241122,110300,69331750,5140,5140,5140,5140,0
|
|
20241122,110200,69331750,5140,5140,5140,5140,0
|
|
20241122,110100,69331750,5140,5140,5140,5140,0
|
|
20241122,110000,69331750,5140,5140,5140,5140,0
|
|
20241122,105900,69331750,5140,5140,5140,5140,0
|
|
20241122,105800,69331750,5140,5140,5140,5140,65
|
|
20241122,105700,68997650,5140,5140,5140,5140,152
|
|
20241122,105600,68216370,5130,5130,5130,5130,0
|
|
20241122,105500,68216370,5130,5130,5130,5130,0
|
|
20241122,105400,68216370,5130,5130,5130,5130,0
|
|
20241122,105300,68216370,5130,5130,5130,5130,305
|
|
20241122,105200,66651720,5140,5140,5140,5140,22
|
|
20241122,105100,66538640,5140,5140,5140,5140,0
|
|
20241122,105000,66538640,5140,5140,5140,5140,2
|
|
20241122,104900,66528360,5140,5140,5140,5140,0
|
|
20241122,104800,66528360,5140,5140,5140,5140,0
|
|
20241122,104700,66528360,5140,5140,5140,5140,200
|
|
20241122,104600,65500360,5140,5140,5140,5140,2
|
|
20241122,104500,65490080,5150,5150,5150,5150,0
|
|
20241122,104400,65490080,5150,5150,5150,5150,0
|
|
20241122,104300,65490080,5150,5150,5150,5150,0
|
|
20241122,104200,65490080,5150,5150,5150,5150,0
|
|
20241122,104100,65490080,5150,5150,5150,5150,0
|
|
20241122,104000,65490080,5150,5150,5150,5150,0
|
|
20241122,103900,65490080,5150,5150,5150,5150,0
|
|
20241122,103800,65490080,5150,5150,5150,5150,0
|
|
20241122,103700,65490080,5150,5150,5150,5150,0
|
|
20241122,103600,65490080,5150,5150,5150,5150,10
|
|
20241122,103500,65438580,5110,5120,5120,5110,514
|
|
20241122,103400,62808560,5130,5130,5130,5130,613
|
|
20241122,103300,59663870,5150,5150,5150,5150,9
|
|
20241122,103200,59617520,5150,5150,5150,5150,0
|
|
20241122,103100,59617520,5150,5150,5150,5150,10
|
|
20241122,103000,59566020,5130,5140,5140,5130,514
|
|
20241122,102900,56926720,5150,5150,5150,5150,224
|
|
20241122,102800,55773120,5150,5160,5160,5150,650
|
|
20241122,102700,52423480,5160,5160,5160,5160,0
|
|
20241122,102600,52423480,5160,5160,5160,5160,0
|
|
20241122,102500,52423480,5160,5160,5160,5160,0
|
|
20241122,102400,52423480,5160,5160,5160,5160,0
|
|
20241122,102300,52423480,5160,5160,5160,5160,0
|
|
20241122,102200,52423480,5160,5160,5160,5160,0
|
|
20241122,102100,52423480,5160,5160,5160,5160,46
|
|
20241122,102000,52186120,5170,5170,5170,5170,0
|
|
20241122,101900,52186120,5170,5170,5170,5170,0
|
|
20241122,101800,52186120,5170,5170,5170,5170,0
|
|
20241122,101700,52186120,5170,5170,5170,5170,0
|
|
20241122,101600,52186120,5170,5170,5170,5170,1
|
|
20241122,101500,52180950,5160,5160,5160,5160,0
|
|
20241122,101400,52180950,5160,5160,5160,5160,0
|
|
20241122,101300,52180950,5160,5160,5160,5160,2
|
|
20241122,101200,52170630,5160,5160,5160,5160,368
|
|
20241122,101100,50271750,5170,5170,5170,5170,8
|
|
20241122,101000,50230390,5170,5170,5170,5170,0
|
|
20241122,100900,50230390,5170,5170,5170,5170,0
|
|
20241122,100800,50230390,5170,5170,5170,5170,10
|
|
20241122,100700,50178690,5160,5160,5160,5160,0
|
|
20241122,100600,50178690,5160,5160,5160,5160,0
|
|
20241122,100500,50178690,5160,5160,5160,5160,0
|
|
20241122,100400,50178690,5160,5160,5160,5160,0
|
|
20241122,100300,50178690,5160,5160,5160,5160,403
|
|
20241122,100200,48099210,5160,5160,5160,5160,0
|
|
20241122,100100,48099210,5160,5160,5160,5160,1
|
|
20241122,100000,48094050,5170,5170,5170,5170,5
|
|
20241122,095900,48068200,5170,5170,5170,5170,10
|
|
20241122,095800,48016500,5170,5170,5170,5170,0
|
|
20241122,095700,48016500,5170,5170,5170,5170,20
|
|
20241122,095600,47913100,5170,5170,5170,5170,60
|
|
20241122,095500,47602900,5170,5170,5170,5170,0
|
|
20241122,095400,47602900,5170,5170,5170,5170,0
|
|
20241122,095300,47602900,5170,5170,5170,5170,10
|
|
20241122,095200,47551200,5170,5170,5170,5170,10
|
|
20241122,095100,47499500,5160,5160,5160,5160,0
|
|
20241122,095000,47499500,5160,5160,5160,5160,27
|
|
20241122,094900,47360180,5170,5160,5170,5160,110
|
|
20241122,094800,46792480,5170,5170,5170,5170,10
|
|
20241122,094700,46740780,5170,5170,5170,5170,20
|
|
20241122,094600,46637380,5170,5170,5170,5170,37
|
|
20241122,094500,46446090,5170,5170,5170,5170,55
|
|
20241122,094400,46161740,5170,5160,5170,5160,53
|
|
20241122,094300,45888220,5170,5170,5170,5170,10
|
|
20241122,094200,45836520,5170,5170,5170,5160,4700
|
|
20241122,094100,21538280,5180,5180,5180,5180,120
|
|
20241122,094000,20916680,5190,5190,5190,5190,19
|
|
20241122,093900,20818070,5170,5170,5170,5170,27
|
|
20241122,093800,20678480,5190,5190,5190,5190,2
|
|
20241122,093700,20668100,5170,5170,5170,5170,0
|
|
20241122,093600,20668100,5170,5170,5170,5170,0
|
|
20241122,093500,20668100,5170,5170,5170,5170,0
|
|
20241122,093400,20668100,5170,5170,5170,5170,0
|
|
20241122,093300,20668100,5170,5170,5170,5170,548
|
|
20241122,093200,17834940,5170,5170,5170,5170,0
|
|
20241122,093100,17834940,5170,5170,5170,5170,0
|
|
20241122,093000,17834940,5170,5170,5170,5160,442
|
|
20241122,092900,15550300,5160,5160,5160,5160,611
|
|
20241122,092800,12397540,5170,5180,5180,5170,442
|
|
20241122,092700,10112200,5200,5200,5200,5200,0
|
|
20241122,092600,10112200,5200,5200,5200,5200,1
|
|
20241122,092500,10107000,5180,5180,5180,5180,0
|
|
20241122,092400,10107000,5180,5180,5180,5180,0
|
|
20241122,092300,10107000,5180,5180,5180,5180,0
|
|
20241122,092200,10107000,5180,5180,5180,5180,0
|
|
20241122,092100,10107000,5180,5180,5180,5180,0
|
|
20241122,092000,10107000,5180,5180,5180,5180,0
|
|
20241122,091900,10107000,5180,5180,5180,5180,0
|
|
20241122,091800,10107000,5180,5180,5180,5180,0
|
|
20241122,091700,10107000,5180,5180,5180,5180,0
|
|
20241122,091600,10107000,5180,5180,5180,5180,13
|
|
20241122,091500,10039660,5220,5220,5220,5220,0
|
|
20241122,091400,10039660,5220,5220,5220,5220,400
|
|
20241122,091300,7951660,5220,5220,5220,5220,50
|
|
20241122,091200,7690660,5230,5230,5230,5230,0
|
|
20241122,091100,7690660,5230,5230,5230,5230,0
|
|
20241122,091000,7690660,5230,5230,5230,5230,0
|
|
20241122,090900,7690660,5230,5230,5230,5230,0
|
|
20241122,090800,7690660,5230,5210,5230,5210,501
|
|
20241122,090700,5080430,5210,5210,5210,5210,0
|
|
20241122,090600,5080430,5210,5210,5210,5210,0
|
|
20241122,090500,5080430,5210,5210,5210,5210,0
|
|
20241122,090400,5080430,5210,5180,5210,5180,2
|
|
20241122,090300,5070040,5140,5140,5140,5140,0
|
|
20241122,090200,5070040,5140,5140,5140,5140,65
|
|
20241122,090100,4735940,5180,5180,5180,5180,1
|
|
20241122,090000,4730760,5170,5120,5170,5120,923
|