646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,194300,93873840,5880,5880,5880,5880,265
|
|
20241115,194200,93873840,5880,5880,5880,5880,0
|
|
20241115,194100,93873840,5880,5880,5880,5880,0
|
|
20241115,194000,93873840,5880,5880,5880,5880,0
|
|
20241115,193900,93873840,5880,5880,5880,5880,0
|
|
20241115,193800,93873840,5880,5880,5880,5880,0
|
|
20241115,193700,93873840,5880,5880,5880,5880,0
|
|
20241115,193600,93873840,5880,5880,5880,5880,0
|
|
20241115,193500,93873840,5880,5880,5880,5880,0
|
|
20241115,193400,93873840,5880,5880,5880,5880,0
|
|
20241115,193300,93873840,5880,5880,5880,5880,0
|
|
20241115,193200,93873840,5880,5880,5880,5880,0
|
|
20241115,193100,93873840,5880,5880,5880,5880,0
|
|
20241115,193000,93873840,5880,5880,5880,5880,0
|
|
20241115,192900,93873840,5880,5880,5880,5880,0
|
|
20241115,192800,93873840,5880,5880,5880,5880,0
|
|
20241115,192700,93873840,5880,5880,5880,5880,0
|
|
20241115,192600,93873840,5880,5880,5880,5880,0
|
|
20241115,192500,93873840,5880,5880,5880,5880,0
|
|
20241115,192400,93873840,5880,5880,5880,5880,0
|
|
20241115,192300,93873840,5880,5880,5880,5880,0
|
|
20241115,192200,93873840,5880,5880,5880,5880,0
|
|
20241115,192100,93873840,5880,5880,5880,5880,0
|
|
20241115,192000,93873840,5880,5880,5880,5880,0
|
|
20241115,191900,93873840,5880,5880,5880,5880,0
|
|
20241115,191800,93873840,5880,5880,5880,5880,0
|
|
20241115,191700,93873840,5880,5880,5880,5880,0
|
|
20241115,191600,93873840,5880,5880,5880,5880,0
|
|
20241115,191500,93873840,5880,5880,5880,5880,0
|
|
20241115,191400,93873840,5880,5880,5880,5880,0
|
|
20241115,191300,93873840,5880,5880,5880,5880,265
|
|
20241115,191200,93873840,5880,5880,5880,5880,0
|
|
20241115,191100,93873840,5880,5880,5880,5880,0
|
|
20241115,191000,93873840,5880,5880,5880,5880,0
|
|
20241115,190900,93873840,5880,5880,5880,5880,0
|
|
20241115,190800,93873840,5880,5880,5880,5880,0
|
|
20241115,190700,93873840,5880,5880,5880,5880,0
|
|
20241115,190600,93873840,5880,5880,5880,5880,0
|
|
20241115,190500,93873840,5880,5880,5880,5880,0
|
|
20241115,190400,93873840,5880,5880,5880,5880,0
|
|
20241115,190300,93873840,5880,5880,5880,5880,0
|
|
20241115,190200,93873840,5880,5880,5880,5880,0
|
|
20241115,190100,93873840,5880,5880,5880,5880,0
|
|
20241115,190000,93873840,5880,5880,5880,5880,0
|
|
20241115,185900,93873840,5880,5880,5880,5880,0
|
|
20241115,185800,93873840,5880,5880,5880,5880,0
|
|
20241115,185700,93873840,5880,5880,5880,5880,0
|
|
20241115,185600,93873840,5880,5880,5880,5880,0
|
|
20241115,185500,93873840,5880,5880,5880,5880,0
|
|
20241115,185400,93873840,5880,5880,5880,5880,0
|
|
20241115,185300,93873840,5880,5880,5880,5880,0
|
|
20241115,185200,93873840,5880,5880,5880,5880,0
|
|
20241115,185100,93873840,5880,5880,5880,5880,0
|
|
20241115,185000,93873840,5880,5880,5880,5880,0
|
|
20241115,184900,93873840,5880,5880,5880,5880,0
|
|
20241115,184800,93873840,5880,5880,5880,5880,0
|
|
20241115,184700,93873840,5880,5880,5880,5880,0
|
|
20241115,184600,93873840,5880,5880,5880,5880,0
|
|
20241115,184500,93873840,5880,5880,5880,5880,0
|
|
20241115,184400,93873840,5880,5880,5880,5880,0
|
|
20241115,184300,93873840,5880,5880,5880,5880,265
|
|
20241115,184200,93873840,5880,5880,5880,5880,0
|
|
20241115,184100,93873840,5880,5880,5880,5880,0
|
|
20241115,184000,93873840,5880,5880,5880,5880,0
|
|
20241115,183900,93873840,5880,5880,5880,5880,0
|
|
20241115,183800,93873840,5880,5880,5880,5880,0
|
|
20241115,183700,93873840,5880,5880,5880,5880,0
|
|
20241115,183600,93873840,5880,5880,5880,5880,0
|
|
20241115,183500,93873840,5880,5880,5880,5880,0
|
|
20241115,183400,93873840,5880,5880,5880,5880,0
|
|
20241115,183300,93873840,5880,5880,5880,5880,0
|
|
20241115,183200,93873840,5880,5880,5880,5880,0
|
|
20241115,183100,93873840,5880,5880,5880,5880,0
|
|
20241115,183000,93873840,5880,5880,5880,5880,0
|
|
20241115,182900,93873840,5880,5880,5880,5880,0
|
|
20241115,182800,93873840,5880,5880,5880,5880,0
|
|
20241115,182700,93873840,5880,5880,5880,5880,0
|
|
20241115,182600,93873840,5880,5880,5880,5880,0
|
|
20241115,182500,93873840,5880,5880,5880,5880,0
|
|
20241115,182400,93873840,5880,5880,5880,5880,0
|
|
20241115,182300,93873840,5880,5880,5880,5880,0
|
|
20241115,182200,93873840,5880,5880,5880,5880,0
|
|
20241115,182100,93873840,5880,5880,5880,5880,0
|
|
20241115,182000,93873840,5880,5880,5880,5880,0
|
|
20241115,181900,93873840,5880,5880,5880,5880,0
|
|
20241115,181800,93873840,5880,5880,5880,5880,0
|
|
20241115,181700,93873840,5880,5880,5880,5880,0
|
|
20241115,181600,93873840,5880,5880,5880,5880,0
|
|
20241115,181500,93873840,5880,5880,5880,5880,0
|
|
20241115,181400,93873840,5880,5880,5880,5880,0
|
|
20241115,181300,93873840,5880,5880,5880,5880,265
|
|
20241115,181200,93873840,5880,5880,5880,5880,0
|
|
20241115,181100,93873840,5880,5880,5880,5880,0
|
|
20241115,181000,93873840,5880,5880,5880,5880,0
|
|
20241115,180900,93873840,5880,5880,5880,5880,0
|
|
20241115,180800,93873840,5880,5880,5880,5880,0
|
|
20241115,180700,93873840,5880,5880,5880,5880,0
|
|
20241115,180600,93873840,5880,5880,5880,5880,0
|
|
20241115,180500,93873840,5880,5880,5880,5880,0
|
|
20241115,180400,93873840,5880,5880,5880,5880,0
|
|
20241115,180300,93873840,5880,5880,5880,5880,0
|
|
20241115,180200,93873840,5880,5880,5880,5880,0
|
|
20241115,180100,93873840,5880,5880,5880,5880,0
|
|
20241115,180000,93873840,5880,5880,5880,5880,0
|
|
20241115,175900,93873840,5880,5880,5880,5880,0
|
|
20241115,175800,93873840,5880,5880,5880,5880,0
|
|
20241115,175700,93873840,5880,5880,5880,5880,0
|
|
20241115,175600,93873840,5880,5880,5880,5880,0
|
|
20241115,175500,93873840,5880,5880,5880,5880,0
|
|
20241115,175400,93873840,5880,5880,5880,5880,0
|
|
20241115,175300,93873840,5880,5880,5880,5880,0
|
|
20241115,175200,93873840,5880,5880,5880,5880,0
|
|
20241115,175100,93873840,5880,5880,5880,5880,0
|
|
20241115,175000,93873840,5880,5880,5880,5880,0
|
|
20241115,174900,93873840,5880,5880,5880,5880,0
|
|
20241115,174800,93873840,5880,5880,5880,5880,0
|
|
20241115,174700,93873840,5880,5880,5880,5880,0
|
|
20241115,174600,93873840,5880,5880,5880,5880,0
|
|
20241115,174500,93873840,5880,5880,5880,5880,0
|
|
20241115,174400,93873840,5880,5880,5880,5880,0
|
|
20241115,174300,93873840,5880,5880,5880,5880,265
|
|
20241115,174200,93873840,5880,5880,5880,5880,0
|
|
20241115,174100,93873840,5880,5880,5880,5880,0
|
|
20241115,174000,93873840,5880,5880,5880,5880,0
|
|
20241115,173900,93873840,5880,5880,5880,5880,0
|
|
20241115,173800,93873840,5880,5880,5880,5880,0
|
|
20241115,173700,93873840,5880,5880,5880,5880,0
|
|
20241115,173600,93873840,5880,5880,5880,5880,0
|
|
20241115,173500,93873840,5880,5880,5880,5880,0
|
|
20241115,173400,93873840,5880,5880,5880,5880,0
|
|
20241115,173300,93873840,5880,5880,5880,5880,0
|
|
20241115,173200,93873840,5880,5880,5880,5880,0
|
|
20241115,173100,93873840,5880,5880,5880,5880,0
|
|
20241115,173000,93873840,5880,5880,5880,5880,0
|
|
20241115,172900,93873840,5880,5880,5880,5880,0
|
|
20241115,172800,93873840,5880,5880,5880,5880,0
|
|
20241115,172700,93873840,5880,5880,5880,5880,0
|
|
20241115,172600,93873840,5880,5880,5880,5880,0
|
|
20241115,172500,93873840,5880,5880,5880,5880,0
|
|
20241115,172400,93873840,5880,5880,5880,5880,0
|
|
20241115,172300,93873840,5880,5880,5880,5880,0
|
|
20241115,172200,93873840,5880,5880,5880,5880,0
|
|
20241115,172100,93873840,5880,5880,5880,5880,0
|
|
20241115,172000,93873840,5880,5880,5880,5880,0
|
|
20241115,171900,93873840,5880,5880,5880,5880,0
|
|
20241115,171800,93873840,5880,5880,5880,5880,0
|
|
20241115,171700,93873840,5880,5880,5880,5880,0
|
|
20241115,171600,93873840,5880,5880,5880,5880,0
|
|
20241115,171500,93873840,5880,5880,5880,5880,0
|
|
20241115,171400,93873840,5880,5880,5880,5880,0
|
|
20241115,171300,93873840,5880,5880,5880,5880,265
|
|
20241115,171200,93873840,5880,5880,5880,5880,0
|
|
20241115,171100,93873840,5880,5880,5880,5880,0
|
|
20241115,171000,93873840,5880,5880,5880,5880,0
|
|
20241115,170900,93873840,5880,5880,5880,5880,0
|
|
20241115,170800,93873840,5880,5880,5880,5880,0
|
|
20241115,170700,93873840,5880,5880,5880,5880,0
|
|
20241115,170600,93873840,5880,5880,5880,5880,0
|
|
20241115,170500,93873840,5880,5880,5880,5880,0
|
|
20241115,170400,93873840,5880,5880,5880,5880,0
|
|
20241115,170300,93873840,5880,5880,5880,5880,0
|
|
20241115,170200,93873840,5880,5880,5880,5880,0
|
|
20241115,170100,93873840,5880,5880,5880,5880,0
|
|
20241115,170000,93873840,5880,5880,5880,5880,0
|
|
20241115,165900,93873840,5880,5880,5880,5880,0
|
|
20241115,165800,93873840,5880,5880,5880,5880,0
|
|
20241115,165700,93873840,5880,5880,5880,5880,0
|
|
20241115,165600,93873840,5880,5880,5880,5880,0
|
|
20241115,165500,93873840,5880,5880,5880,5880,0
|
|
20241115,165400,93873840,5880,5880,5880,5880,0
|
|
20241115,165300,93873840,5880,5880,5880,5880,0
|
|
20241115,165200,93873840,5880,5880,5880,5880,0
|
|
20241115,165100,93873840,5880,5880,5880,5880,0
|
|
20241115,165000,93873840,5880,5880,5880,5880,0
|
|
20241115,164900,93873840,5880,5880,5880,5880,0
|
|
20241115,164800,93873840,5880,5880,5880,5880,0
|
|
20241115,164700,93873840,5880,5880,5880,5880,0
|
|
20241115,164600,93873840,5880,5880,5880,5880,0
|
|
20241115,164500,93873840,5880,5880,5880,5880,0
|
|
20241115,164400,93873840,5880,5880,5880,5880,0
|
|
20241115,164300,93873840,5880,5880,5880,5880,265
|
|
20241115,164200,93873840,5880,5880,5880,5880,0
|
|
20241115,164100,93873840,5880,5880,5880,5880,0
|
|
20241115,164000,93873840,5880,5880,5880,5880,0
|
|
20241115,163900,93873840,5880,5880,5880,5880,0
|
|
20241115,163800,93873840,5880,5880,5880,5880,0
|
|
20241115,163700,93873840,5880,5880,5880,5880,0
|
|
20241115,163600,93873840,5880,5880,5880,5880,0
|
|
20241115,163500,93873840,5880,5880,5880,5880,0
|
|
20241115,163400,93873840,5880,5880,5880,5880,0
|
|
20241115,163300,93873840,5880,5880,5880,5880,0
|
|
20241115,163200,93873840,5880,5880,5880,5880,0
|
|
20241115,163100,93873840,5880,5880,5880,5880,0
|
|
20241115,163000,93873840,5880,5880,5880,5880,0
|
|
20241115,162900,93873840,5880,5880,5880,5880,0
|
|
20241115,162800,93873840,5880,5880,5880,5880,0
|
|
20241115,162700,93873840,5880,5880,5880,5880,0
|
|
20241115,162600,93873840,5880,5880,5880,5880,0
|
|
20241115,162500,93873840,5880,5880,5880,5880,0
|
|
20241115,162400,93873840,5880,5880,5880,5880,0
|
|
20241115,162300,93873840,5880,5880,5880,5880,0
|
|
20241115,162200,93873840,5880,5880,5880,5880,0
|
|
20241115,162100,93873840,5880,5880,5880,5880,0
|
|
20241115,162000,93873840,5880,5880,5880,5880,0
|
|
20241115,161900,93873840,5880,5880,5880,5880,0
|
|
20241115,161800,93873840,5880,5880,5880,5880,0
|
|
20241115,161700,93873840,5880,5880,5880,5880,0
|
|
20241115,161600,93873840,5880,5880,5880,5880,0
|
|
20241115,161500,93873840,5880,5880,5880,5880,0
|
|
20241115,161400,93873840,5880,5880,5880,5880,0
|
|
20241115,161300,93873840,5880,5880,5880,5880,265
|
|
20241115,161200,93873840,5880,5880,5880,5880,0
|
|
20241115,161100,93873840,5880,5880,5880,5880,0
|
|
20241115,161000,93873840,5880,5880,5880,5880,0
|
|
20241115,160900,93873840,5880,5880,5880,5880,0
|
|
20241115,160800,93873840,5880,5880,5880,5880,0
|
|
20241115,160700,93873840,5880,5880,5880,5880,0
|
|
20241115,160600,93873840,5880,5880,5880,5880,0
|
|
20241115,160500,93873840,5880,5880,5880,5880,0
|
|
20241115,160400,93873840,5880,5880,5880,5880,0
|
|
20241115,160300,93873840,5880,5880,5880,5880,0
|
|
20241115,160200,93873840,5880,5880,5880,5880,0
|
|
20241115,160100,93873840,5880,5880,5880,5880,0
|
|
20241115,160000,93873840,5880,5880,5880,5880,0
|
|
20241115,155900,93873840,5880,5880,5880,5880,0
|
|
20241115,155800,93873840,5880,5880,5880,5880,0
|
|
20241115,155700,93873840,5880,5880,5880,5880,0
|
|
20241115,155600,93873840,5880,5880,5880,5880,0
|
|
20241115,155500,93873840,5880,5880,5880,5880,0
|
|
20241115,155400,93873840,5880,5880,5880,5880,0
|
|
20241115,155300,93873840,5880,5880,5880,5880,0
|
|
20241115,155200,93873840,5880,5880,5880,5880,0
|
|
20241115,155100,93873840,5880,5880,5880,5880,0
|
|
20241115,155000,93873840,5880,5880,5880,5880,0
|
|
20241115,154900,93873840,5880,5880,5880,5880,0
|
|
20241115,154800,93873840,5880,5880,5880,5880,0
|
|
20241115,154700,93873840,5880,5880,5880,5880,0
|
|
20241115,154600,93873840,5880,5880,5880,5880,0
|
|
20241115,154500,93873840,5880,5880,5880,5880,0
|
|
20241115,154400,93873840,5880,5880,5880,5880,0
|
|
20241115,154300,93873840,5880,5880,5880,5880,265
|
|
20241115,154200,93873840,5880,5880,5880,5880,0
|
|
20241115,154100,93873840,5880,5880,5880,5880,0
|
|
20241115,154000,93873840,5880,5880,5880,5880,0
|
|
20241115,153900,93873840,5880,5880,5880,5880,0
|
|
20241115,153800,93873840,5880,5880,5880,5880,0
|
|
20241115,153700,93873840,5880,5880,5880,5880,0
|
|
20241115,153600,93873840,5880,5880,5880,5880,0
|
|
20241115,153500,93873840,5880,5880,5880,5880,0
|
|
20241115,153400,93873840,5880,5880,5880,5880,0
|
|
20241115,153300,93873840,5880,5880,5880,5880,0
|
|
20241115,153200,93873840,5880,5880,5880,5880,0
|
|
20241115,153100,93873840,5880,5880,5880,5880,0
|
|
20241115,153000,93873840,5880,5880,5880,5880,265
|
|
20241115,152900,92315640,5910,5910,5910,5910,0
|
|
20241115,152800,92315640,5910,5910,5910,5910,0
|
|
20241115,152700,92315640,5910,5910,5910,5910,0
|
|
20241115,152600,92315640,5910,5910,5910,5910,0
|
|
20241115,152500,92315640,5910,5910,5910,5910,0
|
|
20241115,152400,92315640,5910,5910,5910,5910,0
|
|
20241115,152300,92315640,5910,5910,5910,5910,0
|
|
20241115,152200,92315640,5910,5910,5910,5910,0
|
|
20241115,152100,92315640,5910,5910,5910,5910,0
|
|
20241115,152000,92315640,5910,5910,5910,5910,0
|
|
20241115,151900,92315640,5910,5840,5910,5840,54
|
|
20241115,151800,91999740,5910,5910,5910,5910,0
|
|
20241115,151700,91999740,5910,5840,5920,5840,1017
|
|
20241115,151600,86006220,5850,5850,5850,5850,0
|
|
20241115,151500,86006220,5850,5850,5850,5850,0
|
|
20241115,151400,86006220,5850,5850,5850,5850,0
|
|
20241115,151300,86006220,5850,5850,5850,5850,2
|
|
20241115,151200,85994520,5840,5840,5840,5840,0
|
|
20241115,151100,85994520,5840,5840,5840,5840,0
|
|
20241115,151000,85994520,5840,5840,5840,5840,9
|
|
20241115,150900,85941960,5840,5850,5850,5840,3
|
|
20241115,150800,85924430,5850,5850,5850,5850,1
|
|
20241115,150700,85918580,5860,5860,5860,5860,14
|
|
20241115,150600,85836540,5860,5870,5870,5860,49
|
|
20241115,150500,85548960,5860,5860,5860,5860,1
|
|
20241115,150400,85543100,5850,5850,5850,5850,0
|
|
20241115,150300,85543100,5850,5850,5850,5850,0
|
|
20241115,150200,85543100,5850,5850,5850,5850,0
|
|
20241115,150100,85543100,5850,5850,5850,5850,1
|
|
20241115,150000,85537250,5860,5850,5870,5850,4
|
|
20241115,145900,85513800,5880,5880,5880,5880,0
|
|
20241115,145800,85513800,5880,5880,5880,5880,0
|
|
20241115,145700,85513800,5880,5880,5880,5880,0
|
|
20241115,145600,85513800,5880,5880,5880,5880,0
|
|
20241115,145500,85513800,5880,5880,5880,5880,0
|
|
20241115,145400,85513800,5880,5880,5880,5880,0
|
|
20241115,145300,85513800,5880,5880,5880,5880,0
|
|
20241115,145200,85513800,5880,5880,5880,5880,0
|
|
20241115,145100,85513800,5880,5870,5880,5870,5
|
|
20241115,145000,85484420,5880,5880,5880,5880,0
|
|
20241115,144900,85484420,5880,5880,5880,5880,0
|
|
20241115,144800,85484420,5880,5880,5880,5880,0
|
|
20241115,144700,85484420,5880,5880,5880,5880,0
|
|
20241115,144600,85484420,5880,5880,5880,5880,0
|
|
20241115,144500,85484420,5880,5880,5880,5880,4
|
|
20241115,144400,85460900,5880,5870,5880,5870,20
|
|
20241115,144300,85343330,5880,5880,5880,5880,0
|
|
20241115,144200,85343330,5880,5880,5880,5880,0
|
|
20241115,144100,85343330,5880,5860,5880,5860,19
|
|
20241115,144000,85231640,5880,5880,5880,5880,0
|
|
20241115,143900,85231640,5880,5880,5880,5880,0
|
|
20241115,143800,85231640,5880,5880,5880,5880,0
|
|
20241115,143700,85231640,5880,5880,5880,5880,0
|
|
20241115,143600,85231640,5880,5880,5880,5880,0
|
|
20241115,143500,85231640,5880,5880,5880,5880,0
|
|
20241115,143400,85231640,5880,5860,5880,5860,25
|
|
20241115,143300,85084690,5880,5880,5880,5880,0
|
|
20241115,143200,85084690,5880,5880,5880,5880,0
|
|
20241115,143100,85084690,5880,5880,5880,5880,0
|
|
20241115,143000,85084690,5880,5880,5880,5880,0
|
|
20241115,142900,85084690,5880,5880,5880,5880,0
|
|
20241115,142800,85084690,5880,5880,5880,5880,0
|
|
20241115,142700,85084690,5880,5880,5880,5880,0
|
|
20241115,142600,85084690,5880,5880,5880,5880,0
|
|
20241115,142500,85084690,5880,5870,5880,5870,9
|
|
20241115,142400,85031780,5880,5880,5880,5880,0
|
|
20241115,142300,85031780,5880,5870,5880,5870,19
|
|
20241115,142200,84920070,5880,5870,5880,5870,26
|
|
20241115,142100,84767200,5890,5890,5890,5890,0
|
|
20241115,142000,84767200,5890,5890,5890,5890,0
|
|
20241115,141900,84767200,5890,5890,5890,5890,0
|
|
20241115,141800,84767200,5890,5890,5890,5890,10
|
|
20241115,141700,84708300,5880,5880,5880,5880,400
|
|
20241115,141600,82356300,5890,5890,5890,5890,0
|
|
20241115,141500,82356300,5890,5870,5890,5870,11
|
|
20241115,141400,82291550,5830,5830,5830,5830,0
|
|
20241115,141300,82291550,5830,5830,5830,5830,0
|
|
20241115,141200,82291550,5830,5830,5830,5830,0
|
|
20241115,141100,82291550,5830,5830,5830,5830,0
|
|
20241115,141000,82291550,5830,5830,5830,5830,0
|
|
20241115,140900,82291550,5830,5830,5830,5830,0
|
|
20241115,140800,82291550,5830,5830,5830,5830,1
|
|
20241115,140700,82285720,5910,5910,5910,5910,0
|
|
20241115,140600,82285720,5910,5910,5910,5910,0
|
|
20241115,140500,82285720,5910,5880,5910,5880,20
|
|
20241115,140400,82167910,5910,5910,5910,5910,0
|
|
20241115,140300,82167910,5910,5910,5910,5910,0
|
|
20241115,140200,82167910,5910,5910,5910,5910,0
|
|
20241115,140100,82167910,5910,5840,5910,5840,140
|
|
20241115,140000,81345170,5870,5870,5870,5870,0
|
|
20241115,135900,81345170,5870,5870,5870,5870,1
|
|
20241115,135800,81339300,5850,5850,5870,5850,55
|
|
20241115,135700,81016610,5850,5820,5850,5820,120
|
|
20241115,135600,80317690,5820,5800,5820,5800,53
|
|
20241115,135500,80009740,5800,5720,5800,5720,2300
|
|
20241115,135400,66681890,5720,5720,5720,5720,0
|
|
20241115,135300,66681890,5720,5720,5720,5720,0
|
|
20241115,135200,66681890,5720,5720,5720,5720,0
|
|
20241115,135100,66681890,5720,5720,5720,5720,0
|
|
20241115,135000,66681890,5720,5720,5720,5720,3
|
|
20241115,134900,66664730,5720,5720,5720,5720,0
|
|
20241115,134800,66664730,5720,5720,5720,5720,0
|
|
20241115,134700,66664730,5720,5720,5720,5720,0
|
|
20241115,134600,66664730,5720,5720,5720,5720,0
|
|
20241115,134500,66664730,5720,5700,5720,5650,191
|
|
20241115,134400,65582770,5730,5730,5730,5730,0
|
|
20241115,134300,65582770,5730,5730,5730,5730,1
|
|
20241115,134200,65577040,5750,5750,5750,5750,0
|
|
20241115,134100,65577040,5750,5750,5750,5750,0
|
|
20241115,134000,65577040,5750,5750,5750,5750,0
|
|
20241115,133900,65577040,5750,5750,5750,5750,0
|
|
20241115,133800,65577040,5750,5750,5750,5750,0
|
|
20241115,133700,65577040,5750,5750,5750,5750,0
|
|
20241115,133600,65577040,5750,5750,5750,5750,1
|
|
20241115,133500,65571290,5660,5730,5730,5660,605
|
|
20241115,133400,62129800,5780,5780,5780,5780,0
|
|
20241115,133300,62129800,5780,5780,5780,5780,0
|
|
20241115,133200,62129800,5780,5780,5780,5780,166
|
|
20241115,133100,61170320,5780,5780,5780,5780,0
|
|
20241115,133000,61170320,5780,5780,5780,5780,0
|
|
20241115,132900,61170320,5780,5780,5780,5780,0
|
|
20241115,132800,61170320,5780,5780,5780,5780,0
|
|
20241115,132700,61170320,5780,5770,5780,5770,5
|
|
20241115,132600,61141430,5780,5770,5780,5770,22
|
|
20241115,132500,61014470,5730,5730,5730,5730,165
|
|
20241115,132400,60069020,5800,5800,5800,5800,0
|
|
20241115,132300,60069020,5800,5800,5800,5800,0
|
|
20241115,132200,60069020,5800,5800,5800,5800,0
|
|
20241115,132100,60069020,5800,5800,5800,5800,0
|
|
20241115,132000,60069020,5800,5800,5800,5800,0
|
|
20241115,131900,60069020,5800,5800,5800,5800,0
|
|
20241115,131800,60069020,5800,5800,5800,5800,0
|
|
20241115,131700,60069020,5800,5800,5800,5800,0
|
|
20241115,131600,60069020,5800,5800,5800,5800,0
|
|
20241115,131500,60069020,5800,5800,5800,5800,0
|
|
20241115,131400,60069020,5800,5770,5800,5770,206
|
|
20241115,131300,58878340,5770,5720,5770,5720,310
|
|
20241115,131200,57101710,5720,5720,5720,5720,33
|
|
20241115,131100,56912950,5720,5720,5720,5720,0
|
|
20241115,131000,56912950,5720,5720,5720,5720,11
|
|
20241115,130900,56850030,5720,5720,5720,5720,0
|
|
20241115,130800,56850030,5720,5720,5720,5720,0
|
|
20241115,130700,56850030,5720,5720,5720,5720,0
|
|
20241115,130600,56850030,5720,5720,5720,5720,0
|
|
20241115,130500,56850030,5720,5720,5720,5720,0
|
|
20241115,130400,56850030,5720,5720,5720,5720,0
|
|
20241115,130300,56850030,5720,5720,5720,5720,4
|
|
20241115,130200,56827150,5720,5720,5720,5720,1
|
|
20241115,130100,56821430,5720,5720,5720,5720,0
|
|
20241115,130000,56821430,5720,5720,5720,5720,0
|
|
20241115,125900,56821430,5720,5690,5720,5690,355
|
|
20241115,125800,54800850,5700,5720,5720,5700,45
|
|
20241115,125700,54543850,5720,5720,5720,5720,0
|
|
20241115,125600,54543850,5720,5720,5720,5720,6
|
|
20241115,125500,54509530,5720,5720,5720,5720,0
|
|
20241115,125400,54509530,5720,5720,5720,5720,1
|
|
20241115,125300,54503810,5720,5720,5720,5720,11
|
|
20241115,125200,54440890,5720,5710,5720,5710,22
|
|
20241115,125100,54315230,5710,5710,5710,5710,0
|
|
20241115,125000,54315230,5710,5710,5710,5710,0
|
|
20241115,124900,54315230,5710,5710,5710,5710,0
|
|
20241115,124800,54315230,5710,5710,5710,5710,0
|
|
20241115,124700,54315230,5710,5710,5710,5710,0
|
|
20241115,124600,54315230,5710,5710,5710,5710,0
|
|
20241115,124500,54315230,5710,5710,5710,5710,0
|
|
20241115,124400,54315230,5710,5710,5710,5710,1
|
|
20241115,124300,54309520,5670,5670,5670,5670,101
|
|
20241115,124200,53736850,5720,5720,5720,5680,248
|
|
20241115,124100,52326090,5730,5730,5730,5730,7
|
|
20241115,124000,52285980,5730,5700,5730,5700,176
|
|
20241115,123900,51281260,5700,5700,5700,5700,0
|
|
20241115,123800,51281260,5700,5700,5700,5700,0
|
|
20241115,123700,51281260,5700,5700,5700,5700,0
|
|
20241115,123600,51281260,5700,5700,5700,5700,0
|
|
20241115,123500,51281260,5700,5690,5700,5690,92
|
|
20241115,123400,50757710,5690,5690,5690,5690,0
|
|
20241115,123300,50757710,5690,5690,5690,5690,0
|
|
20241115,123200,50757710,5690,5690,5690,5690,0
|
|
20241115,123100,50757710,5690,5690,5690,5690,0
|
|
20241115,123000,50757710,5690,5690,5690,5690,3
|
|
20241115,122900,50740640,5690,5690,5690,5690,0
|
|
20241115,122800,50740640,5690,5690,5690,5690,0
|
|
20241115,122700,50740640,5690,5690,5690,5690,0
|
|
20241115,122600,50740640,5690,5690,5690,5690,0
|
|
20241115,122500,50740640,5690,5690,5690,5690,0
|
|
20241115,122400,50740640,5690,5680,5690,5680,34
|
|
20241115,122300,50547390,5680,5650,5680,5650,23
|
|
20241115,122200,50417170,5680,5660,5680,5660,117
|
|
20241115,122100,49754580,5660,5660,5660,5660,0
|
|
20241115,122000,49754580,5660,5660,5660,5660,0
|
|
20241115,121900,49754580,5660,5660,5660,5660,0
|
|
20241115,121800,49754580,5660,5660,5660,5660,0
|
|
20241115,121700,49754580,5660,5660,5660,5660,0
|
|
20241115,121600,49754580,5660,5660,5660,5660,0
|
|
20241115,121500,49754580,5660,5660,5660,5660,0
|
|
20241115,121400,49754580,5660,5660,5660,5660,0
|
|
20241115,121300,49754580,5660,5660,5660,5660,0
|
|
20241115,121200,49754580,5660,5660,5660,5660,0
|
|
20241115,121100,49754580,5660,5660,5660,5660,0
|
|
20241115,121000,49754580,5660,5660,5660,5660,0
|
|
20241115,120900,49754580,5660,5660,5660,5660,0
|
|
20241115,120800,49754580,5660,5660,5660,5660,0
|
|
20241115,120700,49754580,5660,5660,5660,5660,0
|
|
20241115,120600,49754580,5660,5660,5660,5660,0
|
|
20241115,120500,49754580,5660,5660,5660,5660,0
|
|
20241115,120400,49754580,5660,5660,5660,5660,0
|
|
20241115,120300,49754580,5660,5660,5660,5660,0
|
|
20241115,120200,49754580,5660,5660,5660,5660,0
|
|
20241115,120100,49754580,5660,5660,5660,5660,0
|
|
20241115,120000,49754580,5660,5660,5660,5660,0
|
|
20241115,115900,49754580,5660,5640,5660,5610,9
|
|
20241115,115800,49703890,5660,5660,5660,5660,0
|
|
20241115,115700,49703890,5660,5660,5660,5660,0
|
|
20241115,115600,49703890,5660,5660,5660,5660,0
|
|
20241115,115500,49703890,5660,5610,5660,5610,2
|
|
20241115,115400,49692620,5610,5610,5610,5610,10
|
|
20241115,115300,49636520,5660,5660,5660,5660,0
|
|
20241115,115200,49636520,5660,5660,5660,5660,0
|
|
20241115,115100,49636520,5660,5660,5660,5660,0
|
|
20241115,115000,49636520,5660,5660,5660,5660,0
|
|
20241115,114900,49636520,5660,5660,5660,5660,0
|
|
20241115,114800,49636520,5660,5660,5660,5660,0
|
|
20241115,114700,49636520,5660,5660,5660,5660,0
|
|
20241115,114600,49636520,5660,5660,5660,5660,0
|
|
20241115,114500,49636520,5660,5660,5660,5660,0
|
|
20241115,114400,49636520,5660,5660,5660,5660,0
|
|
20241115,114300,49636520,5660,5660,5660,5660,6
|
|
20241115,114200,49602560,5650,5650,5650,5650,1
|
|
20241115,114100,49596910,5660,5650,5660,5650,24
|
|
20241115,114000,49461260,5650,5650,5650,5650,0
|
|
20241115,113900,49461260,5650,5650,5660,5600,120
|
|
20241115,113800,48788500,5600,5600,5600,5600,107
|
|
20241115,113700,48189300,5660,5660,5660,5660,0
|
|
20241115,113600,48189300,5660,5660,5660,5660,0
|
|
20241115,113500,48189300,5660,5660,5660,5660,0
|
|
20241115,113400,48189300,5660,5660,5660,5660,0
|
|
20241115,113300,48189300,5660,5660,5660,5660,0
|
|
20241115,113200,48189300,5660,5660,5660,5660,2
|
|
20241115,113100,48177980,5670,5670,5670,5670,0
|
|
20241115,113000,48177980,5670,5610,5670,5610,17
|
|
20241115,112900,48082430,5680,5680,5680,5680,0
|
|
20241115,112800,48082430,5680,5680,5680,5680,0
|
|
20241115,112700,48082430,5680,5680,5680,5680,0
|
|
20241115,112600,48082430,5680,5680,5680,5680,0
|
|
20241115,112500,48082430,5680,5640,5680,5640,45
|
|
20241115,112400,47827940,5640,5640,5640,5640,0
|
|
20241115,112300,47827940,5640,5640,5640,5640,0
|
|
20241115,112200,47827940,5640,5640,5640,5640,0
|
|
20241115,112100,47827940,5640,5600,5640,5600,5
|
|
20241115,112000,47799820,5640,5640,5640,5640,0
|
|
20241115,111900,47799820,5640,5640,5640,5640,0
|
|
20241115,111800,47799820,5640,5640,5640,5640,0
|
|
20241115,111700,47799820,5640,5640,5640,5640,5
|
|
20241115,111600,47771620,5600,5660,5660,5600,190
|
|
20241115,111500,46707030,5650,5650,5650,5650,1
|
|
20241115,111400,46701380,5700,5700,5700,5700,0
|
|
20241115,111300,46701380,5700,5700,5700,5700,0
|
|
20241115,111200,46701380,5700,5700,5700,5700,0
|
|
20241115,111100,46701380,5700,5700,5700,5700,0
|
|
20241115,111000,46701380,5700,5700,5700,5700,0
|
|
20241115,110900,46701380,5700,5700,5700,5700,0
|
|
20241115,110800,46701380,5700,5700,5700,5700,0
|
|
20241115,110700,46701380,5700,5610,5700,5610,48
|
|
20241115,110600,46429340,5600,5600,5600,5600,263
|
|
20241115,110500,44956540,5590,5590,5590,5590,952
|
|
20241115,110400,39634860,5580,5580,5580,5580,0
|
|
20241115,110300,39634860,5580,5580,5580,5580,0
|
|
20241115,110200,39634860,5580,5580,5580,5580,0
|
|
20241115,110100,39634860,5580,5590,5590,5580,81
|
|
20241115,110000,39182800,5580,5580,5580,5580,44
|
|
20241115,105900,38937280,5580,5580,5580,5580,0
|
|
20241115,105800,38937280,5580,5580,5580,5580,0
|
|
20241115,105700,38937280,5580,5580,5580,5580,0
|
|
20241115,105600,38937280,5580,5580,5580,5580,0
|
|
20241115,105500,38937280,5580,5580,5580,5580,11
|
|
20241115,105400,38875900,5580,5570,5580,5570,350
|
|
20241115,105300,36926330,5580,5580,5580,5580,0
|
|
20241115,105200,36926330,5580,5580,5580,5580,0
|
|
20241115,105100,36926330,5580,5580,5580,5580,0
|
|
20241115,105000,36926330,5580,5580,5580,5580,0
|
|
20241115,104900,36926330,5580,5580,5580,5580,0
|
|
20241115,104800,36926330,5580,5580,5580,5580,0
|
|
20241115,104700,36926330,5580,5580,5580,5580,0
|
|
20241115,104600,36926330,5580,5580,5580,5580,0
|
|
20241115,104500,36926330,5580,5580,5580,5580,0
|
|
20241115,104400,36926330,5580,5580,5580,5580,0
|
|
20241115,104300,36926330,5580,5530,5580,5530,23
|
|
20241115,104200,36798300,5500,5580,5580,5500,1004
|
|
20241115,104100,31250170,5550,5550,5550,5550,4
|
|
20241115,104000,31227970,5550,5550,5550,5550,0
|
|
20241115,103900,31227970,5550,5550,5550,5550,7
|
|
20241115,103800,31189120,5570,5570,5570,5570,63
|
|
20241115,103700,30838210,5570,5530,5570,5530,202
|
|
20241115,103600,29721110,5530,5530,5530,5530,0
|
|
20241115,103500,29721110,5530,5530,5530,5530,0
|
|
20241115,103400,29721110,5530,5540,5590,5530,31
|
|
20241115,103300,29549340,5590,5590,5590,5590,0
|
|
20241115,103200,29549340,5590,5590,5590,5540,3
|
|
20241115,103100,29532620,5540,5540,5540,5540,0
|
|
20241115,103000,29532620,5540,5540,5540,5540,0
|
|
20241115,102900,29532620,5540,5540,5540,5540,5
|
|
20241115,102800,29504920,5540,5540,5540,5540,0
|
|
20241115,102700,29504920,5540,5540,5540,5530,25
|
|
20241115,102600,29366440,5540,5580,5580,5540,147
|
|
20241115,102500,28551930,5550,5570,5570,5550,7
|
|
20241115,102400,28512980,5530,5530,5530,5530,0
|
|
20241115,102300,28512980,5530,5550,5550,5530,116
|
|
20241115,102200,27870190,5550,5550,5550,5550,0
|
|
20241115,102100,27870190,5550,5550,5550,5550,0
|
|
20241115,102000,27870190,5550,5560,5560,5540,783
|
|
20241115,101900,23524540,5550,5550,5550,5550,0
|
|
20241115,101800,23524540,5550,5550,5550,5550,0
|
|
20241115,101700,23524540,5550,5550,5550,5550,0
|
|
20241115,101600,23524540,5550,5550,5550,5550,0
|
|
20241115,101500,23524540,5550,5550,5550,5550,0
|
|
20241115,101400,23524540,5550,5550,5550,5550,58
|
|
20241115,101300,23202640,5560,5560,5560,5560,0
|
|
20241115,101200,23202640,5560,5560,5560,5560,0
|
|
20241115,101100,23202640,5560,5560,5560,5560,153
|
|
20241115,101000,22351960,5560,5560,5560,5560,0
|
|
20241115,100900,22351960,5560,5560,5560,5560,0
|
|
20241115,100800,22351960,5560,5560,5560,5560,1
|
|
20241115,100700,22346400,5570,5570,5570,5570,0
|
|
20241115,100600,22346400,5570,5570,5570,5570,0
|
|
20241115,100500,22346400,5570,5580,5580,5570,106
|
|
20241115,100400,21755950,5590,5590,5590,5590,0
|
|
20241115,100300,21755950,5590,5590,5590,5590,0
|
|
20241115,100200,21755950,5590,5590,5590,5590,0
|
|
20241115,100100,21755950,5590,5590,5590,5590,0
|
|
20241115,100000,21755950,5590,5590,5590,5590,0
|
|
20241115,095900,21755950,5590,5600,5600,5590,2
|
|
20241115,095800,21744760,5590,5600,5600,5590,87
|
|
20241115,095700,21257570,5650,5650,5650,5650,0
|
|
20241115,095600,21257570,5650,5650,5650,5650,0
|
|
20241115,095500,21257570,5650,5600,5650,5600,2
|
|
20241115,095400,21246320,5660,5660,5660,5660,0
|
|
20241115,095300,21246320,5660,5660,5660,5660,1
|
|
20241115,095200,21240660,5600,5630,5630,5600,160
|
|
20241115,095100,20341090,5720,5720,5720,5720,0
|
|
20241115,095000,20341090,5720,5680,5720,5680,286
|
|
20241115,094900,18710810,5680,5680,5680,5680,0
|
|
20241115,094800,18710810,5680,5680,5680,5680,0
|
|
20241115,094700,18710810,5680,5680,5680,5680,0
|
|
20241115,094600,18710810,5680,5680,5680,5680,0
|
|
20241115,094500,18710810,5680,5670,5680,5670,39
|
|
20241115,094400,18489470,5670,5670,5670,5670,0
|
|
20241115,094300,18489470,5670,5670,5680,5620,26
|
|
20241115,094200,18343190,5670,5630,5670,5620,317
|
|
20241115,094100,16561520,5690,5690,5690,5690,9
|
|
20241115,094000,16510310,5680,5680,5680,5680,3
|
|
20241115,093900,16493270,5700,5700,5700,5700,0
|
|
20241115,093800,16493270,5700,5700,5700,5700,4
|
|
20241115,093700,16470470,5720,5720,5720,5720,0
|
|
20241115,093600,16470470,5720,5720,5720,5720,0
|
|
20241115,093500,16470470,5720,5680,5720,5680,92
|
|
20241115,093400,15947060,5690,5690,5690,5690,0
|
|
20241115,093300,15947060,5690,5690,5690,5690,0
|
|
20241115,093200,15947060,5690,5690,5690,5690,0
|
|
20241115,093100,15947060,5690,5690,5690,5690,0
|
|
20241115,093000,15947060,5690,5690,5690,5690,80
|
|
20241115,092900,15491860,5690,5680,5690,5680,207
|
|
20241115,092800,14314530,5690,5690,5690,5690,0
|
|
20241115,092700,14314530,5690,5690,5690,5690,0
|
|
20241115,092600,14314530,5690,5690,5690,5690,0
|
|
20241115,092500,14314530,5690,5680,5690,5680,26
|
|
20241115,092400,14166830,5680,5680,5680,5680,2
|
|
20241115,092300,14155470,5650,5650,5650,5650,30
|
|
20241115,092200,13985970,5680,5670,5680,5670,10
|
|
20241115,092100,13929180,5680,5680,5680,5680,0
|
|
20241115,092000,13929180,5680,5620,5680,5620,74
|
|
20241115,091900,13509160,5620,5620,5620,5620,1
|
|
20241115,091800,13503540,5620,5620,5620,5620,0
|
|
20241115,091700,13503540,5620,5620,5620,5620,0
|
|
20241115,091600,13503540,5620,5620,5620,5620,0
|
|
20241115,091500,13503540,5620,5620,5690,5620,66
|
|
20241115,091400,13131660,5620,5610,5620,5610,9
|
|
20241115,091300,13081160,5530,5530,5530,5530,18
|
|
20241115,091200,12981620,5610,5610,5610,5610,4
|
|
20241115,091100,12959180,5530,5540,5540,5530,700
|
|
20241115,091000,9088170,5620,5600,5620,5600,47
|
|
20241115,090900,8824230,5590,5590,5590,5590,0
|
|
20241115,090800,8824230,5590,5590,5590,5590,1
|
|
20241115,090700,8818640,5500,5500,5500,5500,0
|
|
20241115,090600,8818640,5500,5500,5500,5500,0
|
|
20241115,090500,8818640,5500,5560,5600,5500,442
|
|
20241115,090400,6362380,5560,5560,5560,5560,1
|
|
20241115,090300,6356820,5600,5600,5600,5600,0
|
|
20241115,090200,6356820,5600,5600,5600,5600,0
|
|
20241115,090100,6356820,5600,5600,5600,5600,96
|
|
20241115,090000,5819220,5620,5600,5620,5600,1039
|