581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,183800,430416670,5360,5360,5360,5360,2349
|
|
20241122,183700,430416670,5360,5360,5360,5360,0
|
|
20241122,183600,430416670,5360,5360,5360,5360,0
|
|
20241122,183500,430416670,5360,5360,5360,5360,0
|
|
20241122,183400,430416670,5360,5360,5360,5360,0
|
|
20241122,183300,430416670,5360,5360,5360,5360,0
|
|
20241122,183200,430416670,5360,5360,5360,5360,0
|
|
20241122,183100,430416670,5360,5360,5360,5360,0
|
|
20241122,183000,430416670,5360,5360,5360,5360,0
|
|
20241122,182900,430416670,5360,5360,5360,5360,0
|
|
20241122,182800,430416670,5360,5360,5360,5360,0
|
|
20241122,182700,430416670,5360,5360,5360,5360,0
|
|
20241122,182600,430416670,5360,5360,5360,5360,0
|
|
20241122,182500,430416670,5360,5360,5360,5360,0
|
|
20241122,182400,430416670,5360,5360,5360,5360,0
|
|
20241122,182300,430416670,5360,5360,5360,5360,0
|
|
20241122,182200,430416670,5360,5360,5360,5360,0
|
|
20241122,182100,430416670,5360,5360,5360,5360,0
|
|
20241122,182000,430416670,5360,5360,5360,5360,0
|
|
20241122,181900,430416670,5360,5360,5360,5360,0
|
|
20241122,181800,430416670,5360,5360,5360,5360,0
|
|
20241122,181700,430416670,5360,5360,5360,5360,0
|
|
20241122,181600,430416670,5360,5360,5360,5360,0
|
|
20241122,181500,430416670,5360,5360,5360,5360,0
|
|
20241122,181400,430416670,5360,5360,5360,5360,0
|
|
20241122,181300,430416670,5360,5360,5360,5360,0
|
|
20241122,181200,430416670,5360,5360,5360,5360,0
|
|
20241122,181100,430416670,5360,5360,5360,5360,0
|
|
20241122,181000,430416670,5360,5360,5360,5360,0
|
|
20241122,180900,430416670,5360,5360,5360,5360,0
|
|
20241122,180800,430416670,5360,5360,5360,5360,2349
|
|
20241122,180700,430416670,5360,5360,5360,5360,0
|
|
20241122,180600,430416670,5360,5360,5360,5360,0
|
|
20241122,180500,430416670,5360,5360,5360,5360,0
|
|
20241122,180400,430416670,5360,5360,5360,5360,0
|
|
20241122,180300,430416670,5360,5360,5360,5360,0
|
|
20241122,180200,430416670,5360,5360,5360,5360,0
|
|
20241122,180100,430416670,5360,5360,5360,5360,0
|
|
20241122,180000,430416670,5360,5360,5360,5360,0
|
|
20241122,175900,430416670,5360,5360,5360,5360,0
|
|
20241122,175800,430416670,5360,5360,5360,5360,0
|
|
20241122,175700,430416670,5360,5360,5360,5360,0
|
|
20241122,175600,430416670,5360,5360,5360,5360,0
|
|
20241122,175500,430416670,5360,5360,5360,5360,0
|
|
20241122,175400,430416670,5360,5360,5360,5360,0
|
|
20241122,175300,430416670,5360,5360,5360,5360,0
|
|
20241122,175200,430416670,5360,5360,5360,5360,0
|
|
20241122,175100,430416670,5360,5360,5360,5360,0
|
|
20241122,175000,430416670,5360,5360,5360,5360,0
|
|
20241122,174900,430416670,5360,5360,5360,5360,0
|
|
20241122,174800,430416670,5360,5360,5360,5360,0
|
|
20241122,174700,430416670,5360,5360,5360,5360,0
|
|
20241122,174600,430416670,5360,5360,5360,5360,0
|
|
20241122,174500,430416670,5360,5360,5360,5360,0
|
|
20241122,174400,430416670,5360,5360,5360,5360,0
|
|
20241122,174300,430416670,5360,5360,5360,5360,0
|
|
20241122,174200,430416670,5360,5360,5360,5360,0
|
|
20241122,174100,430416670,5360,5360,5360,5360,0
|
|
20241122,174000,430416670,5360,5360,5360,5360,0
|
|
20241122,173900,430416670,5360,5360,5360,5360,0
|
|
20241122,173800,430416670,5360,5360,5360,5360,2349
|
|
20241122,173700,430416670,5360,5360,5360,5360,0
|
|
20241122,173600,430416670,5360,5360,5360,5360,0
|
|
20241122,173500,430416670,5360,5360,5360,5360,0
|
|
20241122,173400,430416670,5360,5360,5360,5360,0
|
|
20241122,173300,430416670,5360,5360,5360,5360,0
|
|
20241122,173200,430416670,5360,5360,5360,5360,0
|
|
20241122,173100,430416670,5360,5360,5360,5360,0
|
|
20241122,173000,430416670,5360,5360,5360,5360,0
|
|
20241122,172900,430416670,5360,5360,5360,5360,0
|
|
20241122,172800,430416670,5360,5360,5360,5360,0
|
|
20241122,172700,430416670,5360,5360,5360,5360,0
|
|
20241122,172600,430416670,5360,5360,5360,5360,0
|
|
20241122,172500,430416670,5360,5360,5360,5360,0
|
|
20241122,172400,430416670,5360,5360,5360,5360,0
|
|
20241122,172300,430416670,5360,5360,5360,5360,0
|
|
20241122,172200,430416670,5360,5360,5360,5360,0
|
|
20241122,172100,430416670,5360,5360,5360,5360,0
|
|
20241122,172000,430416670,5360,5360,5360,5360,0
|
|
20241122,171900,430416670,5360,5360,5360,5360,0
|
|
20241122,171800,430416670,5360,5360,5360,5360,0
|
|
20241122,171700,430416670,5360,5360,5360,5360,0
|
|
20241122,171600,430416670,5360,5360,5360,5360,0
|
|
20241122,171500,430416670,5360,5360,5360,5360,0
|
|
20241122,171400,430416670,5360,5360,5360,5360,0
|
|
20241122,171300,430416670,5360,5360,5360,5360,0
|
|
20241122,171200,430416670,5360,5360,5360,5360,0
|
|
20241122,171100,430416670,5360,5360,5360,5360,0
|
|
20241122,171000,430416670,5360,5360,5360,5360,0
|
|
20241122,170900,430416670,5360,5360,5360,5360,0
|
|
20241122,170800,430416670,5360,5360,5360,5360,2349
|
|
20241122,170700,430416670,5360,5360,5360,5360,0
|
|
20241122,170600,430416670,5360,5360,5360,5360,0
|
|
20241122,170500,430416670,5360,5360,5360,5360,0
|
|
20241122,170400,430416670,5360,5360,5360,5360,0
|
|
20241122,170300,430416670,5360,5360,5360,5360,0
|
|
20241122,170200,430416670,5360,5360,5360,5360,0
|
|
20241122,170100,430416670,5360,5360,5360,5360,0
|
|
20241122,170000,430416670,5360,5360,5360,5360,0
|
|
20241122,165900,430416670,5360,5360,5360,5360,0
|
|
20241122,165800,430416670,5360,5360,5360,5360,0
|
|
20241122,165700,430416670,5360,5360,5360,5360,0
|
|
20241122,165600,430416670,5360,5360,5360,5360,0
|
|
20241122,165500,430416670,5360,5360,5360,5360,0
|
|
20241122,165400,430416670,5360,5360,5360,5360,0
|
|
20241122,165300,430416670,5360,5360,5360,5360,0
|
|
20241122,165200,430416670,5360,5360,5360,5360,0
|
|
20241122,165100,430416670,5360,5360,5360,5360,0
|
|
20241122,165000,430416670,5360,5360,5360,5360,0
|
|
20241122,164900,430416670,5360,5360,5360,5360,0
|
|
20241122,164800,430416670,5360,5360,5360,5360,0
|
|
20241122,164700,430416670,5360,5360,5360,5360,0
|
|
20241122,164600,430416670,5360,5360,5360,5360,0
|
|
20241122,164500,430416670,5360,5360,5360,5360,0
|
|
20241122,164400,430416670,5360,5360,5360,5360,0
|
|
20241122,164300,430416670,5360,5360,5360,5360,0
|
|
20241122,164200,430416670,5360,5360,5360,5360,0
|
|
20241122,164100,430416670,5360,5360,5360,5360,0
|
|
20241122,164000,430416670,5360,5360,5360,5360,0
|
|
20241122,163900,430416670,5360,5360,5360,5360,0
|
|
20241122,163800,430416670,5360,5360,5360,5360,2349
|
|
20241122,163700,430416670,5360,5360,5360,5360,0
|
|
20241122,163600,430416670,5360,5360,5360,5360,0
|
|
20241122,163500,430416670,5360,5360,5360,5360,0
|
|
20241122,163400,430416670,5360,5360,5360,5360,0
|
|
20241122,163300,430416670,5360,5360,5360,5360,0
|
|
20241122,163200,430416670,5360,5360,5360,5360,0
|
|
20241122,163100,430416670,5360,5360,5360,5360,0
|
|
20241122,163000,430416670,5360,5360,5360,5360,0
|
|
20241122,162900,430416670,5360,5360,5360,5360,0
|
|
20241122,162800,430416670,5360,5360,5360,5360,0
|
|
20241122,162700,430416670,5360,5360,5360,5360,0
|
|
20241122,162600,430416670,5360,5360,5360,5360,0
|
|
20241122,162500,430416670,5360,5360,5360,5360,0
|
|
20241122,162400,430416670,5360,5360,5360,5360,0
|
|
20241122,162300,430416670,5360,5360,5360,5360,0
|
|
20241122,162200,430416670,5360,5360,5360,5360,0
|
|
20241122,162100,430416670,5360,5360,5360,5360,0
|
|
20241122,162000,430416670,5360,5360,5360,5360,0
|
|
20241122,161900,430416670,5360,5360,5360,5360,0
|
|
20241122,161800,430416670,5360,5360,5360,5360,0
|
|
20241122,161700,430416670,5360,5360,5360,5360,0
|
|
20241122,161600,430416670,5360,5360,5360,5360,0
|
|
20241122,161500,430416670,5360,5360,5360,5360,0
|
|
20241122,161400,430416670,5360,5360,5360,5360,0
|
|
20241122,161300,430416670,5360,5360,5360,5360,0
|
|
20241122,161200,430416670,5360,5360,5360,5360,0
|
|
20241122,161100,430416670,5360,5360,5360,5360,0
|
|
20241122,161000,430416670,5360,5360,5360,5360,0
|
|
20241122,160900,430416670,5360,5360,5360,5360,0
|
|
20241122,160800,430416670,5360,5360,5360,5360,2349
|
|
20241122,160700,430416670,5360,5360,5360,5360,0
|
|
20241122,160600,430416670,5360,5360,5360,5360,0
|
|
20241122,160500,430416670,5360,5360,5360,5360,0
|
|
20241122,160400,430416670,5360,5360,5360,5360,0
|
|
20241122,160300,430416670,5360,5360,5360,5360,0
|
|
20241122,160200,430416670,5360,5360,5360,5360,0
|
|
20241122,160100,430416670,5360,5360,5360,5360,0
|
|
20241122,160000,430416670,5360,5360,5360,5360,0
|
|
20241122,155900,430416670,5360,5360,5360,5360,0
|
|
20241122,155800,430416670,5360,5360,5360,5360,0
|
|
20241122,155700,430416670,5360,5360,5360,5360,0
|
|
20241122,155600,430416670,5360,5360,5360,5360,0
|
|
20241122,155500,430416670,5360,5360,5360,5360,0
|
|
20241122,155400,430416670,5360,5360,5360,5360,0
|
|
20241122,155300,430416670,5360,5360,5360,5360,0
|
|
20241122,155200,430416670,5360,5360,5360,5360,0
|
|
20241122,155100,430416670,5360,5360,5360,5360,0
|
|
20241122,155000,430416670,5360,5360,5360,5360,0
|
|
20241122,154900,430416670,5360,5360,5360,5360,0
|
|
20241122,154800,430416670,5360,5360,5360,5360,0
|
|
20241122,154700,430416670,5360,5360,5360,5360,0
|
|
20241122,154600,430416670,5360,5360,5360,5360,0
|
|
20241122,154500,430416670,5360,5360,5360,5360,0
|
|
20241122,154400,430416670,5360,5360,5360,5360,0
|
|
20241122,154300,430416670,5360,5360,5360,5360,0
|
|
20241122,154200,430416670,5360,5360,5360,5360,0
|
|
20241122,154100,430416670,5360,5360,5360,5360,0
|
|
20241122,154000,430416670,5360,5360,5360,5360,0
|
|
20241122,153900,430416670,5360,5360,5360,5360,0
|
|
20241122,153800,430416670,5360,5360,5360,5360,2349
|
|
20241122,153700,430416670,5360,5360,5360,5360,0
|
|
20241122,153600,430416670,5360,5360,5360,5360,0
|
|
20241122,153500,430416670,5360,5360,5360,5360,0
|
|
20241122,153400,430416670,5360,5360,5360,5360,0
|
|
20241122,153300,430416670,5360,5360,5360,5360,0
|
|
20241122,153200,430416670,5360,5360,5360,5360,0
|
|
20241122,153100,430416670,5360,5360,5360,5360,0
|
|
20241122,153000,430416670,5360,5360,5360,5360,2349
|
|
20241122,152900,417826030,5380,5380,5380,5380,0
|
|
20241122,152800,417826030,5380,5380,5380,5380,0
|
|
20241122,152700,417826030,5380,5380,5380,5380,0
|
|
20241122,152600,417826030,5380,5380,5380,5380,0
|
|
20241122,152500,417826030,5380,5380,5380,5380,0
|
|
20241122,152400,417826030,5380,5380,5380,5380,0
|
|
20241122,152300,417826030,5380,5380,5380,5380,0
|
|
20241122,152200,417826030,5380,5380,5380,5380,0
|
|
20241122,152100,417826030,5380,5380,5380,5380,0
|
|
20241122,152000,417826030,5380,5380,5380,5380,0
|
|
20241122,151900,417826030,5380,5380,5380,5380,0
|
|
20241122,151800,417826030,5380,5380,5380,5380,0
|
|
20241122,151700,417826030,5380,5360,5380,5360,51
|
|
20241122,151600,417552630,5360,5360,5370,5360,260
|
|
20241122,151500,416158390,5370,5360,5370,5360,75
|
|
20241122,151400,415756130,5380,5380,5380,5380,539
|
|
20241122,151300,412856310,5380,5380,5380,5380,1014
|
|
20241122,151200,407400990,5380,5380,5380,5380,0
|
|
20241122,151100,407400990,5380,5380,5380,5380,0
|
|
20241122,151000,407400990,5380,5380,5380,5380,0
|
|
20241122,150900,407400990,5380,5380,5380,5380,0
|
|
20241122,150800,407400990,5380,5380,5380,5380,0
|
|
20241122,150700,407400990,5380,5380,5380,5380,499
|
|
20241122,150600,404716370,5380,5380,5380,5380,1
|
|
20241122,150500,404710990,5360,5360,5360,5360,3000
|
|
20241122,150400,388630990,5380,5380,5380,5380,0
|
|
20241122,150300,388630990,5380,5380,5380,5380,0
|
|
20241122,150200,388630990,5380,5380,5380,5380,89
|
|
20241122,150100,388152170,5380,5380,5380,5380,0
|
|
20241122,150000,388152170,5380,5380,5380,5380,0
|
|
20241122,145900,388152170,5380,5380,5380,5380,0
|
|
20241122,145800,388152170,5380,5380,5380,5380,291
|
|
20241122,145700,386586590,5390,5390,5390,5390,0
|
|
20241122,145600,386586590,5390,5390,5390,5390,0
|
|
20241122,145500,386586590,5390,5390,5390,5390,20
|
|
20241122,145400,386478790,5390,5350,5390,5350,4587
|
|
20241122,145300,361915460,5360,5370,5370,5360,4658
|
|
20241122,145200,336948470,5370,5370,5370,5370,0
|
|
20241122,145100,336948470,5370,5370,5370,5370,50
|
|
20241122,145000,336679970,5370,5370,5370,5370,0
|
|
20241122,144900,336679970,5370,5370,5370,5370,0
|
|
20241122,144800,336679970,5370,5370,5370,5370,29
|
|
20241122,144700,336524240,5370,5370,5370,5370,283
|
|
20241122,144600,335004530,5370,5370,5370,5370,0
|
|
20241122,144500,335004530,5370,5370,5370,5370,0
|
|
20241122,144400,335004530,5370,5370,5370,5370,0
|
|
20241122,144300,335004530,5370,5370,5370,5370,60
|
|
20241122,144200,334682330,5390,5390,5390,5390,0
|
|
20241122,144100,334682330,5390,5390,5390,5390,0
|
|
20241122,144000,334682330,5390,5390,5390,5390,0
|
|
20241122,143900,334682330,5390,5390,5390,5390,0
|
|
20241122,143800,334682330,5390,5390,5390,5390,0
|
|
20241122,143700,334682330,5390,5390,5390,5390,0
|
|
20241122,143600,334682330,5390,5390,5390,5390,0
|
|
20241122,143500,334682330,5390,5390,5390,5390,11
|
|
20241122,143400,334623040,5370,5370,5370,5370,328
|
|
20241122,143300,332861680,5390,5390,5390,5390,0
|
|
20241122,143200,332861680,5390,5390,5390,5390,12
|
|
20241122,143100,332797000,5370,5370,5370,5370,0
|
|
20241122,143000,332797000,5370,5370,5370,5370,90
|
|
20241122,142900,332313700,5370,5370,5370,5370,0
|
|
20241122,142800,332313700,5370,5370,5370,5370,0
|
|
20241122,142700,332313700,5370,5370,5370,5370,192
|
|
20241122,142600,331282660,5370,5380,5380,5370,132
|
|
20241122,142500,330573190,5390,5390,5390,5390,17
|
|
20241122,142400,330481560,5390,5390,5390,5390,10
|
|
20241122,142300,330427660,5390,5390,5390,5390,0
|
|
20241122,142200,330427660,5390,5400,5400,5390,127
|
|
20241122,142100,329742130,5400,5400,5400,5400,6
|
|
20241122,142000,329709730,5400,5390,5400,5390,11
|
|
20241122,141900,329650430,5390,5390,5390,5390,0
|
|
20241122,141800,329650430,5390,5390,5390,5390,183
|
|
20241122,141700,328664060,5420,5420,5420,5420,0
|
|
20241122,141600,328664060,5420,5400,5420,5400,1123
|
|
20241122,141500,322591150,5380,5380,5380,5380,260
|
|
20241122,141400,321192350,5380,5380,5380,5380,0
|
|
20241122,141300,321192350,5380,5380,5380,5380,100
|
|
20241122,141200,320654350,5380,5380,5380,5380,894
|
|
20241122,141100,315844630,5420,5420,5420,5420,2
|
|
20241122,141000,315833790,5380,5380,5450,5380,5567
|
|
20241122,140900,285764160,5370,5370,5370,5370,0
|
|
20241122,140800,285764160,5370,5370,5370,5370,0
|
|
20241122,140700,285764160,5370,5370,5370,5370,11
|
|
20241122,140600,285705090,5370,5390,5400,5360,1213
|
|
20241122,140500,279172730,5380,5410,5460,5380,5445
|
|
20241122,140400,249754490,5460,5380,5490,5370,7779
|
|
20241122,140300,207621830,5420,5360,5420,5360,5785
|
|
20241122,140200,176457380,5360,5360,5360,5360,0
|
|
20241122,140100,176457380,5360,5360,5360,5360,0
|
|
20241122,140000,176457380,5360,5360,5360,5360,0
|
|
20241122,135900,176457380,5360,5360,5360,5360,0
|
|
20241122,135800,176457380,5360,5360,5360,5360,0
|
|
20241122,135700,176457380,5360,5360,5360,5360,0
|
|
20241122,135600,176457380,5360,5360,5360,5360,0
|
|
20241122,135500,176457380,5360,5360,5360,5360,0
|
|
20241122,135400,176457380,5360,5360,5360,5360,0
|
|
20241122,135300,176457380,5360,5360,5360,5360,1
|
|
20241122,135200,176452020,5360,5360,5360,5360,0
|
|
20241122,135100,176452020,5360,5360,5360,5360,0
|
|
20241122,135000,176452020,5360,5360,5360,5360,0
|
|
20241122,134900,176452020,5360,5360,5360,5360,70
|
|
20241122,134800,176076820,5360,5360,5360,5360,0
|
|
20241122,134700,176076820,5360,5360,5360,5360,0
|
|
20241122,134600,176076820,5360,5380,5380,5360,257
|
|
20241122,134500,174699230,5390,5390,5390,5390,0
|
|
20241122,134400,174699230,5390,5390,5390,5390,0
|
|
20241122,134300,174699230,5390,5390,5390,5390,0
|
|
20241122,134200,174699230,5390,5390,5390,5390,0
|
|
20241122,134100,174699230,5390,5390,5390,5390,0
|
|
20241122,134000,174699230,5390,5390,5390,5390,1
|
|
20241122,133900,174693840,5390,5390,5390,5390,0
|
|
20241122,133800,174693840,5390,5390,5390,5390,1
|
|
20241122,133700,174688450,5390,5390,5390,5390,0
|
|
20241122,133600,174688450,5390,5390,5390,5390,0
|
|
20241122,133500,174688450,5390,5390,5390,5390,1
|
|
20241122,133400,174683060,5390,5390,5390,5390,0
|
|
20241122,133300,174683060,5390,5390,5390,5390,0
|
|
20241122,133200,174683060,5390,5390,5390,5390,0
|
|
20241122,133100,174683060,5390,5390,5390,5390,0
|
|
20241122,133000,174683060,5390,5390,5390,5390,0
|
|
20241122,132900,174683060,5390,5390,5390,5390,0
|
|
20241122,132800,174683060,5390,5390,5390,5390,0
|
|
20241122,132700,174683060,5390,5390,5390,5390,0
|
|
20241122,132600,174683060,5390,5390,5390,5390,0
|
|
20241122,132500,174683060,5390,5390,5390,5390,0
|
|
20241122,132400,174683060,5390,5390,5390,5390,0
|
|
20241122,132300,174683060,5390,5390,5390,5390,0
|
|
20241122,132200,174683060,5390,5390,5390,5390,0
|
|
20241122,132100,174683060,5390,5390,5390,5390,0
|
|
20241122,132000,174683060,5390,5380,5390,5380,30
|
|
20241122,131900,174521650,5380,5380,5380,5380,0
|
|
20241122,131800,174521650,5380,5380,5380,5380,1
|
|
20241122,131700,174516270,5370,5370,5370,5370,6
|
|
20241122,131600,174484050,5380,5380,5380,5380,0
|
|
20241122,131500,174484050,5380,5380,5380,5380,0
|
|
20241122,131400,174484050,5380,5380,5380,5380,0
|
|
20241122,131300,174484050,5380,5380,5380,5380,0
|
|
20241122,131200,174484050,5380,5380,5380,5380,9
|
|
20241122,131100,174435630,5370,5370,5370,5370,0
|
|
20241122,131000,174435630,5370,5370,5370,5370,0
|
|
20241122,130900,174435630,5370,5370,5370,5370,0
|
|
20241122,130800,174435630,5370,5370,5370,5370,32
|
|
20241122,130700,174263790,5380,5380,5380,5380,0
|
|
20241122,130600,174263790,5380,5380,5380,5380,0
|
|
20241122,130500,174263790,5380,5380,5380,5380,0
|
|
20241122,130400,174263790,5380,5380,5380,5380,0
|
|
20241122,130300,174263790,5380,5380,5380,5380,0
|
|
20241122,130200,174263790,5380,5380,5380,5380,2
|
|
20241122,130100,174253030,5380,5380,5380,5380,0
|
|
20241122,130000,174253030,5380,5380,5380,5380,0
|
|
20241122,125900,174253030,5380,5380,5380,5380,0
|
|
20241122,125800,174253030,5380,5380,5380,5380,25
|
|
20241122,125700,174118530,5380,5380,5380,5380,1
|
|
20241122,125600,174113150,5360,5370,5370,5360,469
|
|
20241122,125500,171598280,5380,5380,5380,5380,213
|
|
20241122,125400,170452340,5400,5400,5400,5400,0
|
|
20241122,125300,170452340,5400,5400,5400,5400,0
|
|
20241122,125200,170452340,5400,5400,5400,5400,0
|
|
20241122,125100,170452340,5400,5390,5400,5380,12
|
|
20241122,125000,170387680,5380,5380,5380,5380,0
|
|
20241122,124900,170387680,5380,5380,5380,5380,0
|
|
20241122,124800,170387680,5380,5380,5380,5380,0
|
|
20241122,124700,170387680,5380,5380,5380,5380,8
|
|
20241122,124600,170344640,5390,5390,5390,5390,0
|
|
20241122,124500,170344640,5390,5390,5390,5390,20
|
|
20241122,124400,170236840,5390,5390,5390,5390,28
|
|
20241122,124300,170085920,5380,5380,5380,5380,0
|
|
20241122,124200,170085920,5380,5380,5380,5380,0
|
|
20241122,124100,170085920,5380,5380,5380,5380,5
|
|
20241122,124000,170059020,5380,5380,5380,5380,5
|
|
20241122,123900,170032120,5390,5390,5390,5390,0
|
|
20241122,123800,170032120,5390,5390,5390,5390,46
|
|
20241122,123700,169784180,5400,5400,5400,5400,0
|
|
20241122,123600,169784180,5400,5400,5400,5400,0
|
|
20241122,123500,169784180,5400,5400,5400,5400,0
|
|
20241122,123400,169784180,5400,5400,5400,5400,0
|
|
20241122,123300,169784180,5400,5400,5400,5400,0
|
|
20241122,123200,169784180,5400,5400,5400,5400,1
|
|
20241122,123100,169778780,5410,5410,5410,5410,0
|
|
20241122,123000,169778780,5410,5410,5410,5410,0
|
|
20241122,122900,169778780,5410,5410,5410,5410,0
|
|
20241122,122800,169778780,5410,5410,5410,5410,0
|
|
20241122,122700,169778780,5410,5410,5410,5410,0
|
|
20241122,122600,169778780,5410,5410,5410,5410,0
|
|
20241122,122500,169778780,5410,5410,5410,5410,0
|
|
20241122,122400,169778780,5410,5410,5410,5410,0
|
|
20241122,122300,169778780,5410,5410,5410,5410,0
|
|
20241122,122200,169778780,5410,5410,5410,5410,0
|
|
20241122,122100,169778780,5410,5410,5410,5410,0
|
|
20241122,122000,169778780,5410,5410,5410,5410,1
|
|
20241122,121900,169773370,5400,5400,5400,5400,0
|
|
20241122,121800,169773370,5400,5400,5400,5400,0
|
|
20241122,121700,169773370,5400,5400,5400,5400,69
|
|
20241122,121600,169400770,5400,5400,5400,5400,66
|
|
20241122,121500,169044370,5430,5430,5430,5430,0
|
|
20241122,121400,169044370,5430,5400,5430,5400,746
|
|
20241122,121300,165007090,5400,5400,5400,5400,412
|
|
20241122,121200,162782290,5420,5400,5430,5400,838
|
|
20241122,121100,158255490,5400,5400,5400,5400,0
|
|
20241122,121000,158255490,5400,5400,5400,5400,180
|
|
20241122,120900,157283490,5400,5380,5400,5380,2047
|
|
20241122,120800,146237880,5360,5360,5360,5360,0
|
|
20241122,120700,146237880,5360,5360,5360,5360,26
|
|
20241122,120600,146098520,5370,5370,5370,5370,2
|
|
20241122,120500,146087780,5370,5370,5370,5370,0
|
|
20241122,120400,146087780,5370,5370,5370,5370,0
|
|
20241122,120300,146087780,5370,5370,5370,5370,0
|
|
20241122,120200,146087780,5370,5360,5370,5360,276
|
|
20241122,120100,144607410,5360,5360,5360,5360,1
|
|
20241122,120000,144602050,5360,5360,5360,5360,2
|
|
20241122,115900,144591330,5360,5360,5360,5360,0
|
|
20241122,115800,144591330,5360,5360,5360,5360,0
|
|
20241122,115700,144591330,5360,5360,5360,5360,0
|
|
20241122,115600,144591330,5360,5360,5360,5360,0
|
|
20241122,115500,144591330,5360,5360,5360,5360,0
|
|
20241122,115400,144591330,5360,5360,5360,5360,0
|
|
20241122,115300,144591330,5360,5360,5360,5360,20
|
|
20241122,115200,144484130,5360,5360,5360,5360,0
|
|
20241122,115100,144484130,5360,5360,5360,5360,0
|
|
20241122,115000,144484130,5360,5360,5360,5360,0
|
|
20241122,114900,144484130,5360,5360,5360,5360,0
|
|
20241122,114800,144484130,5360,5360,5360,5360,602
|
|
20241122,114700,141257410,5360,5360,5360,5360,1
|
|
20241122,114600,141252050,5360,5360,5360,5360,10
|
|
20241122,114500,141198450,5370,5370,5370,5370,0
|
|
20241122,114400,141198450,5370,5370,5370,5370,0
|
|
20241122,114300,141198450,5370,5370,5370,5370,3
|
|
20241122,114200,141182340,5370,5370,5370,5370,0
|
|
20241122,114100,141182340,5370,5370,5370,5370,5
|
|
20241122,114000,141155490,5350,5350,5350,5350,0
|
|
20241122,113900,141155490,5350,5350,5350,5350,0
|
|
20241122,113800,141155490,5350,5350,5350,5350,0
|
|
20241122,113700,141155490,5350,5350,5350,5350,0
|
|
20241122,113600,141155490,5350,5350,5350,5350,0
|
|
20241122,113500,141155490,5350,5350,5350,5350,0
|
|
20241122,113400,141155490,5350,5350,5350,5350,0
|
|
20241122,113300,141155490,5350,5350,5350,5350,0
|
|
20241122,113200,141155490,5350,5350,5350,5350,0
|
|
20241122,113100,141155490,5350,5350,5350,5350,0
|
|
20241122,113000,141155490,5350,5350,5350,5350,0
|
|
20241122,112900,141155490,5350,5350,5350,5350,1
|
|
20241122,112800,141150140,5380,5380,5380,5380,0
|
|
20241122,112700,141150140,5380,5380,5380,5380,0
|
|
20241122,112600,141150140,5380,5380,5380,5380,0
|
|
20241122,112500,141150140,5380,5380,5380,5380,76
|
|
20241122,112400,140741260,5350,5360,5360,5350,659
|
|
20241122,112300,137212440,5360,5360,5360,5360,0
|
|
20241122,112200,137212440,5360,5360,5360,5360,988
|
|
20241122,112100,131916760,5370,5370,5370,5370,12
|
|
20241122,112000,131852320,5370,5370,5370,5370,0
|
|
20241122,111900,131852320,5370,5370,5370,5370,0
|
|
20241122,111800,131852320,5370,5370,5370,5370,0
|
|
20241122,111700,131852320,5370,5370,5370,5370,2
|
|
20241122,111600,131841580,5390,5390,5390,5390,0
|
|
20241122,111500,131841580,5390,5390,5390,5390,0
|
|
20241122,111400,131841580,5390,5390,5390,5390,0
|
|
20241122,111300,131841580,5390,5390,5390,5390,0
|
|
20241122,111200,131841580,5390,5390,5390,5390,0
|
|
20241122,111100,131841580,5390,5390,5390,5390,1
|
|
20241122,111000,131836190,5370,5370,5370,5370,0
|
|
20241122,110900,131836190,5370,5370,5370,5370,1
|
|
20241122,110800,131830820,5370,5370,5370,5370,0
|
|
20241122,110700,131830820,5370,5370,5370,5370,1
|
|
20241122,110600,131825450,5370,5370,5370,5370,0
|
|
20241122,110500,131825450,5370,5370,5370,5370,0
|
|
20241122,110400,131825450,5370,5370,5370,5370,0
|
|
20241122,110300,131825450,5370,5370,5370,5370,3
|
|
20241122,110200,131809340,5370,5370,5370,5370,10
|
|
20241122,110100,131755640,5380,5380,5380,5380,0
|
|
20241122,110000,131755640,5380,5380,5380,5380,0
|
|
20241122,105900,131755640,5380,5380,5380,5380,40
|
|
20241122,105800,131540440,5370,5370,5370,5370,0
|
|
20241122,105700,131540440,5370,5370,5370,5370,30
|
|
20241122,105600,131379340,5360,5360,5360,5360,0
|
|
20241122,105500,131379340,5360,5360,5360,5360,50
|
|
20241122,105400,131111340,5360,5370,5370,5360,194
|
|
20241122,105300,130069800,5370,5370,5370,5370,26
|
|
20241122,105200,129930180,5370,5370,5370,5370,5
|
|
20241122,105100,129903330,5360,5360,5360,5360,234
|
|
20241122,105000,128649090,5360,5360,5360,5360,0
|
|
20241122,104900,128649090,5360,5360,5360,5360,54
|
|
20241122,104800,128359650,5370,5370,5370,5370,1
|
|
20241122,104700,128354280,5380,5380,5380,5380,1
|
|
20241122,104600,128348900,5370,5370,5370,5370,0
|
|
20241122,104500,128348900,5370,5370,5370,5370,0
|
|
20241122,104400,128348900,5370,5370,5370,5370,10
|
|
20241122,104300,128295200,5370,5370,5370,5370,0
|
|
20241122,104200,128295200,5370,5370,5370,5370,0
|
|
20241122,104100,128295200,5370,5370,5370,5370,0
|
|
20241122,104000,128295200,5370,5350,5370,5350,2416
|
|
20241122,103900,115327620,5350,5350,5350,5350,0
|
|
20241122,103800,115327620,5350,5350,5350,5350,0
|
|
20241122,103700,115327620,5350,5350,5350,5350,0
|
|
20241122,103600,115327620,5350,5350,5350,5350,0
|
|
20241122,103500,115327620,5350,5350,5350,5350,0
|
|
20241122,103400,115327620,5350,5350,5350,5350,0
|
|
20241122,103300,115327620,5350,5350,5350,5350,0
|
|
20241122,103200,115327620,5350,5350,5350,5350,0
|
|
20241122,103100,115327620,5350,5350,5350,5350,0
|
|
20241122,103000,115327620,5350,5350,5350,5350,0
|
|
20241122,102900,115327620,5350,5350,5350,5350,1
|
|
20241122,102800,115322270,5370,5370,5370,5370,0
|
|
20241122,102700,115322270,5370,5370,5370,5370,0
|
|
20241122,102600,115322270,5370,5370,5370,5370,0
|
|
20241122,102500,115322270,5370,5370,5370,5370,0
|
|
20241122,102400,115322270,5370,5370,5370,5370,0
|
|
20241122,102300,115322270,5370,5370,5370,5370,1
|
|
20241122,102200,115316900,5340,5340,5340,5340,0
|
|
20241122,102100,115316900,5340,5340,5340,5340,147
|
|
20241122,102000,114531920,5340,5350,5350,5340,300
|
|
20241122,101900,112929900,5370,5370,5370,5370,2000
|
|
20241122,101800,102189900,5360,5360,5360,5360,57
|
|
20241122,101700,101884380,5380,5380,5380,5380,0
|
|
20241122,101600,101884380,5380,5380,5380,5380,0
|
|
20241122,101500,101884380,5380,5380,5380,5380,0
|
|
20241122,101400,101884380,5380,5340,5380,5340,52
|
|
20241122,101300,101606490,5340,5340,5340,5340,0
|
|
20241122,101200,101606490,5340,5340,5340,5340,0
|
|
20241122,101100,101606490,5340,5340,5340,5340,20
|
|
20241122,101000,101499690,5360,5360,5360,5360,3803
|
|
20241122,100900,81115610,5340,5360,5360,5340,6362
|
|
20241122,100800,47101060,5370,5370,5370,5370,0
|
|
20241122,100700,47101060,5370,5370,5370,5370,888
|
|
20241122,100600,42332500,5370,5370,5370,5370,0
|
|
20241122,100500,42332500,5370,5370,5370,5370,211
|
|
20241122,100400,41199430,5380,5380,5380,5380,115
|
|
20241122,100300,40580730,5380,5380,5380,5380,0
|
|
20241122,100200,40580730,5380,5380,5380,5380,2
|
|
20241122,100100,40569970,5380,5380,5380,5380,76
|
|
20241122,100000,40161090,5370,5370,5370,5370,0
|
|
20241122,095900,40161090,5370,5370,5370,5370,1
|
|
20241122,095800,40155720,5370,5370,5370,5370,0
|
|
20241122,095700,40155720,5370,5370,5370,5370,0
|
|
20241122,095600,40155720,5370,5370,5370,5370,12
|
|
20241122,095500,40091280,5380,5380,5380,5380,2
|
|
20241122,095400,40080520,5380,5380,5380,5380,253
|
|
20241122,095300,38719380,5360,5370,5370,5360,413
|
|
20241122,095200,36505670,5380,5380,5380,5380,1
|
|
20241122,095100,36500290,5380,5380,5380,5380,2
|
|
20241122,095000,36489530,5370,5370,5370,5370,150
|
|
20241122,094900,35684030,5370,5370,5370,5370,0
|
|
20241122,094800,35684030,5370,5370,5370,5370,150
|
|
20241122,094700,34878530,5360,5360,5360,5360,450
|
|
20241122,094600,32466530,5360,5360,5360,5360,66
|
|
20241122,094500,32112770,5380,5380,5380,5380,1
|
|
20241122,094400,32107390,5360,5360,5360,5360,0
|
|
20241122,094300,32107390,5360,5360,5360,5360,0
|
|
20241122,094200,32107390,5360,5360,5360,5360,0
|
|
20241122,094100,32107390,5360,5370,5370,5360,895
|
|
20241122,094000,27304800,5380,5380,5380,5380,103
|
|
20241122,093900,26750660,5380,5380,5380,5380,150
|
|
20241122,093800,25943660,5380,5380,5380,5380,0
|
|
20241122,093700,25943660,5380,5380,5380,5380,0
|
|
20241122,093600,25943660,5380,5380,5380,5380,0
|
|
20241122,093500,25943660,5380,5380,5380,5380,401
|
|
20241122,093400,23786280,5380,5370,5380,5370,844
|
|
20241122,093300,19249160,5370,5370,5370,5370,0
|
|
20241122,093200,19249160,5370,5380,5380,5370,200
|
|
20241122,093100,18174350,5400,5390,5400,5390,14
|
|
20241122,093000,18098850,5380,5380,5380,5380,19
|
|
20241122,092900,17996630,5380,5380,5380,5380,0
|
|
20241122,092800,17996630,5380,5380,5380,5380,30
|
|
20241122,092700,17835230,5400,5400,5400,5400,0
|
|
20241122,092600,17835230,5400,5390,5400,5390,11
|
|
20241122,092500,17775930,5400,5400,5400,5400,0
|
|
20241122,092400,17775930,5400,5400,5400,5400,0
|
|
20241122,092300,17775930,5400,5400,5400,5400,37
|
|
20241122,092200,17576130,5400,5400,5400,5400,0
|
|
20241122,092100,17576130,5400,5400,5400,5400,0
|
|
20241122,092000,17576130,5400,5390,5400,5390,68
|
|
20241122,091900,17209450,5390,5390,5400,5390,92
|
|
20241122,091800,16713530,5390,5390,5390,5390,20
|
|
20241122,091700,16605730,5380,5400,5400,5380,281
|
|
20241122,091600,15090950,5400,5400,5400,5400,184
|
|
20241122,091500,14097350,5400,5400,5400,5400,0
|
|
20241122,091400,14097350,5400,5400,5400,5400,0
|
|
20241122,091300,14097350,5400,5400,5400,5400,0
|
|
20241122,091200,14097350,5400,5400,5400,5400,0
|
|
20241122,091100,14097350,5400,5400,5400,5400,0
|
|
20241122,091000,14097350,5400,5390,5400,5390,112
|
|
20241122,090900,13493610,5390,5380,5390,5380,357
|
|
20241122,090800,11572000,5380,5380,5380,5360,138
|
|
20241122,090700,10832280,5360,5370,5380,5360,141
|
|
20241122,090600,10074000,5370,5360,5380,5360,56
|
|
20241122,090500,9773320,5340,5340,5340,5340,0
|
|
20241122,090400,9773320,5340,5360,5360,5340,205
|
|
20241122,090300,8677520,5340,5340,5340,5340,0
|
|
20241122,090200,8677520,5340,5360,5360,5340,157
|
|
20241122,090100,7837160,5360,5360,5360,5360,453
|
|
20241122,090000,5409080,5370,5360,5380,5360,1006
|