670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,200700,138002510,5690,5690,5690,5690,1096
|
|
20241112,200600,138002510,5690,5690,5690,5690,0
|
|
20241112,200500,138002510,5690,5690,5690,5690,0
|
|
20241112,200400,138002510,5690,5690,5690,5690,0
|
|
20241112,200300,138002510,5690,5690,5690,5690,0
|
|
20241112,200200,138002510,5690,5690,5690,5690,0
|
|
20241112,200100,138002510,5690,5690,5690,5690,0
|
|
20241112,200000,138002510,5690,5690,5690,5690,0
|
|
20241112,195900,138002510,5690,5690,5690,5690,0
|
|
20241112,195800,138002510,5690,5690,5690,5690,0
|
|
20241112,195700,138002510,5690,5690,5690,5690,0
|
|
20241112,195600,138002510,5690,5690,5690,5690,0
|
|
20241112,195500,138002510,5690,5690,5690,5690,0
|
|
20241112,195400,138002510,5690,5690,5690,5690,0
|
|
20241112,195300,138002510,5690,5690,5690,5690,0
|
|
20241112,195200,138002510,5690,5690,5690,5690,0
|
|
20241112,195100,138002510,5690,5690,5690,5690,0
|
|
20241112,195000,138002510,5690,5690,5690,5690,0
|
|
20241112,194900,138002510,5690,5690,5690,5690,0
|
|
20241112,194800,138002510,5690,5690,5690,5690,0
|
|
20241112,194700,138002510,5690,5690,5690,5690,0
|
|
20241112,194600,138002510,5690,5690,5690,5690,0
|
|
20241112,194500,138002510,5690,5690,5690,5690,0
|
|
20241112,194400,138002510,5690,5690,5690,5690,0
|
|
20241112,194300,138002510,5690,5690,5690,5690,0
|
|
20241112,194200,138002510,5690,5690,5690,5690,0
|
|
20241112,194100,138002510,5690,5690,5690,5690,0
|
|
20241112,194000,138002510,5690,5690,5690,5690,0
|
|
20241112,193900,138002510,5690,5690,5690,5690,0
|
|
20241112,193800,138002510,5690,5690,5690,5690,0
|
|
20241112,193700,138002510,5690,5690,5690,5690,1096
|
|
20241112,193600,138002510,5690,5690,5690,5690,0
|
|
20241112,193500,138002510,5690,5690,5690,5690,0
|
|
20241112,193400,138002510,5690,5690,5690,5690,0
|
|
20241112,193300,138002510,5690,5690,5690,5690,0
|
|
20241112,193200,138002510,5690,5690,5690,5690,0
|
|
20241112,193100,138002510,5690,5690,5690,5690,0
|
|
20241112,193000,138002510,5690,5690,5690,5690,0
|
|
20241112,192900,138002510,5690,5690,5690,5690,0
|
|
20241112,192800,138002510,5690,5690,5690,5690,0
|
|
20241112,192700,138002510,5690,5690,5690,5690,0
|
|
20241112,192600,138002510,5690,5690,5690,5690,0
|
|
20241112,192500,138002510,5690,5690,5690,5690,0
|
|
20241112,192400,138002510,5690,5690,5690,5690,0
|
|
20241112,192300,138002510,5690,5690,5690,5690,0
|
|
20241112,192200,138002510,5690,5690,5690,5690,0
|
|
20241112,192100,138002510,5690,5690,5690,5690,0
|
|
20241112,192000,138002510,5690,5690,5690,5690,0
|
|
20241112,191900,138002510,5690,5690,5690,5690,0
|
|
20241112,191800,138002510,5690,5690,5690,5690,0
|
|
20241112,191700,138002510,5690,5690,5690,5690,0
|
|
20241112,191600,138002510,5690,5690,5690,5690,0
|
|
20241112,191500,138002510,5690,5690,5690,5690,0
|
|
20241112,191400,138002510,5690,5690,5690,5690,0
|
|
20241112,191300,138002510,5690,5690,5690,5690,0
|
|
20241112,191200,138002510,5690,5690,5690,5690,0
|
|
20241112,191100,138002510,5690,5690,5690,5690,0
|
|
20241112,191000,138002510,5690,5690,5690,5690,0
|
|
20241112,190900,138002510,5690,5690,5690,5690,0
|
|
20241112,190800,138002510,5690,5690,5690,5690,0
|
|
20241112,190700,138002510,5690,5690,5690,5690,1096
|
|
20241112,190600,138002510,5690,5690,5690,5690,0
|
|
20241112,190500,138002510,5690,5690,5690,5690,0
|
|
20241112,190400,138002510,5690,5690,5690,5690,0
|
|
20241112,190300,138002510,5690,5690,5690,5690,0
|
|
20241112,190200,138002510,5690,5690,5690,5690,0
|
|
20241112,190100,138002510,5690,5690,5690,5690,0
|
|
20241112,190000,138002510,5690,5690,5690,5690,0
|
|
20241112,185900,138002510,5690,5690,5690,5690,0
|
|
20241112,185800,138002510,5690,5690,5690,5690,0
|
|
20241112,185700,138002510,5690,5690,5690,5690,0
|
|
20241112,185600,138002510,5690,5690,5690,5690,0
|
|
20241112,185500,138002510,5690,5690,5690,5690,0
|
|
20241112,185400,138002510,5690,5690,5690,5690,0
|
|
20241112,185300,138002510,5690,5690,5690,5690,0
|
|
20241112,185200,138002510,5690,5690,5690,5690,0
|
|
20241112,185100,138002510,5690,5690,5690,5690,0
|
|
20241112,185000,138002510,5690,5690,5690,5690,0
|
|
20241112,184900,138002510,5690,5690,5690,5690,0
|
|
20241112,184800,138002510,5690,5690,5690,5690,0
|
|
20241112,184700,138002510,5690,5690,5690,5690,0
|
|
20241112,184600,138002510,5690,5690,5690,5690,0
|
|
20241112,184500,138002510,5690,5690,5690,5690,0
|
|
20241112,184400,138002510,5690,5690,5690,5690,0
|
|
20241112,184300,138002510,5690,5690,5690,5690,0
|
|
20241112,184200,138002510,5690,5690,5690,5690,0
|
|
20241112,184100,138002510,5690,5690,5690,5690,0
|
|
20241112,184000,138002510,5690,5690,5690,5690,0
|
|
20241112,183900,138002510,5690,5690,5690,5690,0
|
|
20241112,183800,138002510,5690,5690,5690,5690,0
|
|
20241112,183700,138002510,5690,5690,5690,5690,1096
|
|
20241112,183600,138002510,5690,5690,5690,5690,0
|
|
20241112,183500,138002510,5690,5690,5690,5690,0
|
|
20241112,183400,138002510,5690,5690,5690,5690,0
|
|
20241112,183300,138002510,5690,5690,5690,5690,0
|
|
20241112,183200,138002510,5690,5690,5690,5690,0
|
|
20241112,183100,138002510,5690,5690,5690,5690,0
|
|
20241112,183000,138002510,5690,5690,5690,5690,0
|
|
20241112,182900,138002510,5690,5690,5690,5690,0
|
|
20241112,182800,138002510,5690,5690,5690,5690,0
|
|
20241112,182700,138002510,5690,5690,5690,5690,0
|
|
20241112,182600,138002510,5690,5690,5690,5690,0
|
|
20241112,182500,138002510,5690,5690,5690,5690,0
|
|
20241112,182400,138002510,5690,5690,5690,5690,0
|
|
20241112,182300,138002510,5690,5690,5690,5690,0
|
|
20241112,182200,138002510,5690,5690,5690,5690,0
|
|
20241112,182100,138002510,5690,5690,5690,5690,0
|
|
20241112,182000,138002510,5690,5690,5690,5690,0
|
|
20241112,181900,138002510,5690,5690,5690,5690,0
|
|
20241112,181800,138002510,5690,5690,5690,5690,0
|
|
20241112,181700,138002510,5690,5690,5690,5690,0
|
|
20241112,181600,138002510,5690,5690,5690,5690,0
|
|
20241112,181500,138002510,5690,5690,5690,5690,0
|
|
20241112,181400,138002510,5690,5690,5690,5690,0
|
|
20241112,181300,138002510,5690,5690,5690,5690,0
|
|
20241112,181200,138002510,5690,5690,5690,5690,0
|
|
20241112,181100,138002510,5690,5690,5690,5690,0
|
|
20241112,181000,138002510,5690,5690,5690,5690,0
|
|
20241112,180900,138002510,5690,5690,5690,5690,0
|
|
20241112,180800,138002510,5690,5690,5690,5690,0
|
|
20241112,180700,138002510,5690,5690,5690,5690,1096
|
|
20241112,180600,138002510,5690,5690,5690,5690,0
|
|
20241112,180500,138002510,5690,5690,5690,5690,0
|
|
20241112,180400,138002510,5690,5690,5690,5690,0
|
|
20241112,180300,138002510,5690,5690,5690,5690,0
|
|
20241112,180200,138002510,5690,5690,5690,5690,0
|
|
20241112,180100,138002510,5690,5690,5690,5690,0
|
|
20241112,180000,138002510,5690,5690,5690,5690,0
|
|
20241112,175900,138002510,5690,5690,5690,5690,0
|
|
20241112,175800,138002510,5690,5690,5690,5690,0
|
|
20241112,175700,138002510,5690,5690,5690,5690,0
|
|
20241112,175600,138002510,5690,5690,5690,5690,0
|
|
20241112,175500,138002510,5690,5690,5690,5690,0
|
|
20241112,175400,138002510,5690,5690,5690,5690,0
|
|
20241112,175300,138002510,5690,5690,5690,5690,0
|
|
20241112,175200,138002510,5690,5690,5690,5690,0
|
|
20241112,175100,138002510,5690,5690,5690,5690,0
|
|
20241112,175000,138002510,5690,5690,5690,5690,0
|
|
20241112,174900,138002510,5690,5690,5690,5690,0
|
|
20241112,174800,138002510,5690,5690,5690,5690,0
|
|
20241112,174700,138002510,5690,5690,5690,5690,0
|
|
20241112,174600,138002510,5690,5690,5690,5690,0
|
|
20241112,174500,138002510,5690,5690,5690,5690,0
|
|
20241112,174400,138002510,5690,5690,5690,5690,0
|
|
20241112,174300,138002510,5690,5690,5690,5690,0
|
|
20241112,174200,138002510,5690,5690,5690,5690,0
|
|
20241112,174100,138002510,5690,5690,5690,5690,0
|
|
20241112,174000,138002510,5690,5690,5690,5690,0
|
|
20241112,173900,138002510,5690,5690,5690,5690,0
|
|
20241112,173800,138002510,5690,5690,5690,5690,0
|
|
20241112,173700,138002510,5690,5690,5690,5690,1096
|
|
20241112,173600,138002510,5690,5690,5690,5690,0
|
|
20241112,173500,138002510,5690,5690,5690,5690,0
|
|
20241112,173400,138002510,5690,5690,5690,5690,0
|
|
20241112,173300,138002510,5690,5690,5690,5690,0
|
|
20241112,173200,138002510,5690,5690,5690,5690,0
|
|
20241112,173100,138002510,5690,5690,5690,5690,0
|
|
20241112,173000,138002510,5690,5690,5690,5690,0
|
|
20241112,172900,138002510,5690,5690,5690,5690,0
|
|
20241112,172800,138002510,5690,5690,5690,5690,0
|
|
20241112,172700,138002510,5690,5690,5690,5690,0
|
|
20241112,172600,138002510,5690,5690,5690,5690,0
|
|
20241112,172500,138002510,5690,5690,5690,5690,0
|
|
20241112,172400,138002510,5690,5690,5690,5690,0
|
|
20241112,172300,138002510,5690,5690,5690,5690,0
|
|
20241112,172200,138002510,5690,5690,5690,5690,0
|
|
20241112,172100,138002510,5690,5690,5690,5690,0
|
|
20241112,172000,138002510,5690,5690,5690,5690,0
|
|
20241112,171900,138002510,5690,5690,5690,5690,0
|
|
20241112,171800,138002510,5690,5690,5690,5690,0
|
|
20241112,171700,138002510,5690,5690,5690,5690,0
|
|
20241112,171600,138002510,5690,5690,5690,5690,0
|
|
20241112,171500,138002510,5690,5690,5690,5690,0
|
|
20241112,171400,138002510,5690,5690,5690,5690,0
|
|
20241112,171300,138002510,5690,5690,5690,5690,0
|
|
20241112,171200,138002510,5690,5690,5690,5690,0
|
|
20241112,171100,138002510,5690,5690,5690,5690,0
|
|
20241112,171000,138002510,5690,5690,5690,5690,0
|
|
20241112,170900,138002510,5690,5690,5690,5690,0
|
|
20241112,170800,138002510,5690,5690,5690,5690,0
|
|
20241112,170700,138002510,5690,5690,5690,5690,1096
|
|
20241112,170600,138002510,5690,5690,5690,5690,0
|
|
20241112,170500,138002510,5690,5690,5690,5690,0
|
|
20241112,170400,138002510,5690,5690,5690,5690,0
|
|
20241112,170300,138002510,5690,5690,5690,5690,0
|
|
20241112,170200,138002510,5690,5690,5690,5690,0
|
|
20241112,170100,138002510,5690,5690,5690,5690,0
|
|
20241112,170000,138002510,5690,5690,5690,5690,0
|
|
20241112,165900,138002510,5690,5690,5690,5690,0
|
|
20241112,165800,138002510,5690,5690,5690,5690,0
|
|
20241112,165700,138002510,5690,5690,5690,5690,0
|
|
20241112,165600,138002510,5690,5690,5690,5690,0
|
|
20241112,165500,138002510,5690,5690,5690,5690,0
|
|
20241112,165400,138002510,5690,5690,5690,5690,0
|
|
20241112,165300,138002510,5690,5690,5690,5690,0
|
|
20241112,165200,138002510,5690,5690,5690,5690,0
|
|
20241112,165100,138002510,5690,5690,5690,5690,0
|
|
20241112,165000,138002510,5690,5690,5690,5690,0
|
|
20241112,164900,138002510,5690,5690,5690,5690,0
|
|
20241112,164800,138002510,5690,5690,5690,5690,0
|
|
20241112,164700,138002510,5690,5690,5690,5690,0
|
|
20241112,164600,138002510,5690,5690,5690,5690,0
|
|
20241112,164500,138002510,5690,5690,5690,5690,0
|
|
20241112,164400,138002510,5690,5690,5690,5690,0
|
|
20241112,164300,138002510,5690,5690,5690,5690,0
|
|
20241112,164200,138002510,5690,5690,5690,5690,0
|
|
20241112,164100,138002510,5690,5690,5690,5690,0
|
|
20241112,164000,138002510,5690,5690,5690,5690,0
|
|
20241112,163900,138002510,5690,5690,5690,5690,0
|
|
20241112,163800,138002510,5690,5690,5690,5690,0
|
|
20241112,163700,138002510,5690,5690,5690,5690,1096
|
|
20241112,163600,138002510,5690,5690,5690,5690,0
|
|
20241112,163500,138002510,5690,5690,5690,5690,0
|
|
20241112,163400,138002510,5690,5690,5690,5690,0
|
|
20241112,163300,138002510,5690,5690,5690,5690,0
|
|
20241112,163200,138002510,5690,5690,5690,5690,0
|
|
20241112,163100,138002510,5690,5690,5690,5690,0
|
|
20241112,163000,138002510,5690,5690,5690,5690,0
|
|
20241112,162900,138002510,5690,5690,5690,5690,0
|
|
20241112,162800,138002510,5690,5690,5690,5690,0
|
|
20241112,162700,138002510,5690,5690,5690,5690,0
|
|
20241112,162600,138002510,5690,5690,5690,5690,0
|
|
20241112,162500,138002510,5690,5690,5690,5690,0
|
|
20241112,162400,138002510,5690,5690,5690,5690,0
|
|
20241112,162300,138002510,5690,5690,5690,5690,0
|
|
20241112,162200,138002510,5690,5690,5690,5690,0
|
|
20241112,162100,138002510,5690,5690,5690,5690,0
|
|
20241112,162000,138002510,5690,5690,5690,5690,0
|
|
20241112,161900,138002510,5690,5690,5690,5690,0
|
|
20241112,161800,138002510,5690,5690,5690,5690,0
|
|
20241112,161700,138002510,5690,5690,5690,5690,0
|
|
20241112,161600,138002510,5690,5690,5690,5690,0
|
|
20241112,161500,138002510,5690,5690,5690,5690,0
|
|
20241112,161400,138002510,5690,5690,5690,5690,0
|
|
20241112,161300,138002510,5690,5690,5690,5690,0
|
|
20241112,161200,138002510,5690,5690,5690,5690,0
|
|
20241112,161100,138002510,5690,5690,5690,5690,0
|
|
20241112,161000,138002510,5690,5690,5690,5690,0
|
|
20241112,160900,138002510,5690,5690,5690,5690,0
|
|
20241112,160800,138002510,5690,5690,5690,5690,0
|
|
20241112,160700,138002510,5690,5690,5690,5690,1096
|
|
20241112,160600,138002510,5690,5690,5690,5690,0
|
|
20241112,160500,138002510,5690,5690,5690,5690,0
|
|
20241112,160400,138002510,5690,5690,5690,5690,0
|
|
20241112,160300,138002510,5690,5690,5690,5690,0
|
|
20241112,160200,138002510,5690,5690,5690,5690,0
|
|
20241112,160100,138002510,5690,5690,5690,5690,0
|
|
20241112,160000,138002510,5690,5690,5690,5690,0
|
|
20241112,155900,138002510,5690,5690,5690,5690,0
|
|
20241112,155800,138002510,5690,5690,5690,5690,0
|
|
20241112,155700,138002510,5690,5690,5690,5690,0
|
|
20241112,155600,138002510,5690,5690,5690,5690,0
|
|
20241112,155500,138002510,5690,5690,5690,5690,0
|
|
20241112,155400,138002510,5690,5690,5690,5690,0
|
|
20241112,155300,138002510,5690,5690,5690,5690,0
|
|
20241112,155200,138002510,5690,5690,5690,5690,0
|
|
20241112,155100,138002510,5690,5690,5690,5690,0
|
|
20241112,155000,138002510,5690,5690,5690,5690,0
|
|
20241112,154900,138002510,5690,5690,5690,5690,0
|
|
20241112,154800,138002510,5690,5690,5690,5690,0
|
|
20241112,154700,138002510,5690,5690,5690,5690,0
|
|
20241112,154600,138002510,5690,5690,5690,5690,0
|
|
20241112,154500,138002510,5690,5690,5690,5690,0
|
|
20241112,154400,138002510,5690,5690,5690,5690,0
|
|
20241112,154300,138002510,5690,5690,5690,5690,0
|
|
20241112,154200,138002510,5690,5690,5690,5690,0
|
|
20241112,154100,138002510,5690,5690,5690,5690,0
|
|
20241112,154000,138002510,5690,5690,5690,5690,0
|
|
20241112,153900,138002510,5690,5690,5690,5690,0
|
|
20241112,153800,138002510,5690,5690,5690,5690,0
|
|
20241112,153700,138002510,5690,5690,5690,5690,1096
|
|
20241112,153600,138002510,5690,5690,5690,5690,0
|
|
20241112,153500,138002510,5690,5690,5690,5690,0
|
|
20241112,153400,138002510,5690,5690,5690,5690,0
|
|
20241112,153300,138002510,5690,5690,5690,5690,0
|
|
20241112,153200,138002510,5690,5690,5690,5690,0
|
|
20241112,153100,138002510,5690,5690,5690,5690,0
|
|
20241112,153000,138002510,5690,5690,5690,5690,1096
|
|
20241112,152900,131766270,5770,5770,5770,5770,0
|
|
20241112,152800,131766270,5770,5770,5770,5770,0
|
|
20241112,152700,131766270,5770,5770,5770,5770,0
|
|
20241112,152600,131766270,5770,5770,5770,5770,0
|
|
20241112,152500,131766270,5770,5770,5770,5770,0
|
|
20241112,152400,131766270,5770,5770,5770,5770,0
|
|
20241112,152300,131766270,5770,5770,5770,5770,0
|
|
20241112,152200,131766270,5770,5770,5770,5770,0
|
|
20241112,152100,131766270,5770,5770,5770,5770,0
|
|
20241112,152000,131766270,5770,5770,5770,5770,0
|
|
20241112,151900,131766270,5770,5770,5770,5770,0
|
|
20241112,151800,131766270,5770,5740,5770,5740,100
|
|
20241112,151700,131189810,5770,5730,5770,5730,250
|
|
20241112,151600,129753200,5750,5750,5750,5750,0
|
|
20241112,151500,129753200,5750,5640,5750,5640,220
|
|
20241112,151400,128499090,5640,5680,5720,5640,433
|
|
20241112,151300,126041530,5650,5650,5650,5650,0
|
|
20241112,151200,126041530,5650,5650,5650,5650,0
|
|
20241112,151100,126041530,5650,5650,5650,5650,80
|
|
20241112,151000,125589530,5650,5650,5650,5650,0
|
|
20241112,150900,125589530,5650,5650,5650,5650,0
|
|
20241112,150800,125589530,5650,5650,5650,5650,0
|
|
20241112,150700,125589530,5650,5650,5650,5650,37
|
|
20241112,150600,125380480,5680,5680,5680,5680,0
|
|
20241112,150500,125380480,5680,5680,5680,5680,0
|
|
20241112,150400,125380480,5680,5680,5680,5680,0
|
|
20241112,150300,125380480,5680,5680,5680,5680,63
|
|
20241112,150200,125022640,5700,5700,5700,5700,0
|
|
20241112,150100,125022640,5700,5690,5700,5690,528
|
|
20241112,150000,122013060,5690,5690,5690,5690,33
|
|
20241112,145900,121825290,5640,5640,5640,5640,0
|
|
20241112,145800,121825290,5640,5640,5640,5640,0
|
|
20241112,145700,121825290,5640,5640,5640,5640,0
|
|
20241112,145600,121825290,5640,5650,5650,5640,750
|
|
20241112,145500,117594670,5690,5690,5690,5690,1
|
|
20241112,145400,117588980,5610,5670,5670,5610,1056
|
|
20241112,145300,111651790,5670,5690,5690,5670,1783
|
|
20241112,145200,101524300,5720,5720,5720,5720,0
|
|
20241112,145100,101524300,5720,5720,5720,5720,0
|
|
20241112,145000,101524300,5720,5720,5720,5720,33
|
|
20241112,144900,101335540,5700,5700,5700,5700,0
|
|
20241112,144800,101335540,5700,5700,5700,5700,0
|
|
20241112,144700,101335540,5700,5700,5700,5700,0
|
|
20241112,144600,101335540,5700,5700,5700,5700,30
|
|
20241112,144500,101164540,5700,5680,5700,5680,1410
|
|
20241112,144400,93129700,5680,5680,5680,5680,1
|
|
20241112,144300,93124020,5680,5680,5680,5680,0
|
|
20241112,144200,93124020,5680,5690,5690,5680,6
|
|
20241112,144100,93089900,5710,5710,5710,5710,0
|
|
20241112,144000,93089900,5710,5710,5710,5710,0
|
|
20241112,143900,93089900,5710,5710,5710,5710,0
|
|
20241112,143800,93089900,5710,5710,5710,5710,4
|
|
20241112,143700,93067060,5660,5660,5660,5660,0
|
|
20241112,143600,93067060,5660,5660,5660,5660,0
|
|
20241112,143500,93067060,5660,5700,5700,5660,1000
|
|
20241112,143400,87393170,5700,5700,5700,5700,0
|
|
20241112,143300,87393170,5700,5700,5700,5700,0
|
|
20241112,143200,87393170,5700,5700,5700,5700,0
|
|
20241112,143100,87393170,5700,5700,5700,5700,0
|
|
20241112,143000,87393170,5700,5710,5710,5700,150
|
|
20241112,142900,86538140,5700,5700,5700,5700,0
|
|
20241112,142800,86538140,5700,5700,5700,5700,0
|
|
20241112,142700,86538140,5700,5700,5700,5700,0
|
|
20241112,142600,86538140,5700,5720,5720,5700,699
|
|
20241112,142500,82542850,5750,5750,5750,5750,0
|
|
20241112,142400,82542850,5750,5750,5750,5750,1
|
|
20241112,142300,82537100,5730,5740,5740,5730,288
|
|
20241112,142200,80886580,5740,5740,5740,5740,0
|
|
20241112,142100,80886580,5740,5760,5760,5740,667
|
|
20241112,142000,77053010,5760,5760,5760,5760,200
|
|
20241112,141900,75901010,5800,5800,5800,5800,0
|
|
20241112,141800,75901010,5800,5800,5800,5800,0
|
|
20241112,141700,75901010,5800,5800,5800,5800,0
|
|
20241112,141600,75901010,5800,5800,5800,5800,0
|
|
20241112,141500,75901010,5800,5800,5800,5800,0
|
|
20241112,141400,75901010,5800,5770,5800,5770,239
|
|
20241112,141300,74521950,5800,5800,5800,5800,1
|
|
20241112,141200,74516150,5780,5780,5780,5780,40
|
|
20241112,141100,74284950,5780,5780,5780,5780,0
|
|
20241112,141000,74284950,5780,5780,5780,5780,0
|
|
20241112,140900,74284950,5780,5780,5780,5780,0
|
|
20241112,140800,74284950,5780,5780,5780,5780,0
|
|
20241112,140700,74284950,5780,5780,5780,5780,0
|
|
20241112,140600,74284950,5780,5780,5780,5780,0
|
|
20241112,140500,74284950,5780,5780,5780,5780,0
|
|
20241112,140400,74284950,5780,5780,5780,5780,1
|
|
20241112,140300,74279170,5770,5770,5770,5770,0
|
|
20241112,140200,74279170,5770,5770,5770,5770,0
|
|
20241112,140100,74279170,5770,5770,5770,5770,0
|
|
20241112,140000,74279170,5770,5770,5770,5770,0
|
|
20241112,135900,74279170,5770,5770,5770,5770,0
|
|
20241112,135800,74279170,5770,5770,5770,5770,0
|
|
20241112,135700,74279170,5770,5770,5770,5770,9
|
|
20241112,135600,74227240,5770,5770,5770,5770,0
|
|
20241112,135500,74227240,5770,5770,5770,5770,0
|
|
20241112,135400,74227240,5770,5770,5770,5770,0
|
|
20241112,135300,74227240,5770,5770,5770,5770,11
|
|
20241112,135200,74163770,5770,5770,5770,5770,49
|
|
20241112,135100,73881040,5770,5770,5770,5770,0
|
|
20241112,135000,73881040,5770,5770,5770,5770,0
|
|
20241112,134900,73881040,5770,5770,5770,5770,10
|
|
20241112,134800,73823340,5770,5770,5770,5770,0
|
|
20241112,134700,73823340,5770,5770,5770,5770,0
|
|
20241112,134600,73823340,5770,5770,5770,5770,0
|
|
20241112,134500,73823340,5770,5770,5770,5770,200
|
|
20241112,134400,72669340,5770,5770,5770,5770,0
|
|
20241112,134300,72669340,5770,5770,5770,5770,5
|
|
20241112,134200,72640490,5770,5770,5770,5770,1
|
|
20241112,134100,72634720,5750,5750,5750,5750,130
|
|
20241112,134000,71887220,5770,5770,5770,5770,0
|
|
20241112,133900,71887220,5770,5770,5770,5770,0
|
|
20241112,133800,71887220,5770,5770,5770,5770,200
|
|
20241112,133700,70733220,5770,5770,5770,5770,0
|
|
20241112,133600,70733220,5770,5770,5770,5770,0
|
|
20241112,133500,70733220,5770,5770,5770,5770,0
|
|
20241112,133400,70733220,5770,5770,5770,5770,0
|
|
20241112,133300,70733220,5770,5770,5770,5770,0
|
|
20241112,133200,70733220,5770,5770,5770,5770,0
|
|
20241112,133100,70733220,5770,5770,5770,5770,0
|
|
20241112,133000,70733220,5770,5770,5770,5770,0
|
|
20241112,132900,70733220,5770,5770,5770,5750,4
|
|
20241112,132800,70710170,5770,5770,5770,5770,20
|
|
20241112,132700,70594770,5740,5750,5750,5740,540
|
|
20241112,132600,67493010,5780,5780,5780,5780,0
|
|
20241112,132500,67493010,5780,5780,5780,5780,0
|
|
20241112,132400,67493010,5780,5780,5780,5780,0
|
|
20241112,132300,67493010,5780,5780,5780,5780,0
|
|
20241112,132200,67493010,5780,5780,5780,5780,0
|
|
20241112,132100,67493010,5780,5780,5780,5780,0
|
|
20241112,132000,67493010,5780,5780,5780,5780,0
|
|
20241112,131900,67493010,5780,5780,5780,5780,0
|
|
20241112,131800,67493010,5780,5780,5780,5780,0
|
|
20241112,131700,67493010,5780,5780,5780,5780,0
|
|
20241112,131600,67493010,5780,5780,5780,5780,0
|
|
20241112,131500,67493010,5780,5780,5780,5780,0
|
|
20241112,131400,67493010,5780,5780,5780,5780,0
|
|
20241112,131300,67493010,5780,5780,5780,5780,20
|
|
20241112,131200,67377410,5780,5780,5780,5780,0
|
|
20241112,131100,67377410,5780,5780,5780,5780,1
|
|
20241112,131000,67371630,5760,5760,5760,5760,80
|
|
20241112,130900,66910830,5760,5760,5760,5760,36
|
|
20241112,130800,66703470,5770,5770,5770,5770,5
|
|
20241112,130700,66674620,5780,5780,5780,5780,0
|
|
20241112,130600,66674620,5780,5780,5780,5780,35
|
|
20241112,130500,66472320,5780,5780,5780,5780,0
|
|
20241112,130400,66472320,5780,5780,5780,5780,1
|
|
20241112,130300,66466540,5760,5760,5760,5760,121
|
|
20241112,130200,65769580,5740,5740,5740,5740,0
|
|
20241112,130100,65769580,5740,5750,5750,5740,35
|
|
20241112,130000,65568670,5760,5760,5760,5760,0
|
|
20241112,125900,65568670,5760,5760,5760,5760,0
|
|
20241112,125800,65568670,5760,5760,5760,5760,0
|
|
20241112,125700,65568670,5760,5760,5760,5760,0
|
|
20241112,125600,65568670,5760,5760,5760,5760,0
|
|
20241112,125500,65568670,5760,5760,5760,5760,0
|
|
20241112,125400,65568670,5760,5760,5760,5760,0
|
|
20241112,125300,65568670,5760,5760,5760,5760,0
|
|
20241112,125200,65568670,5760,5760,5760,5760,0
|
|
20241112,125100,65568670,5760,5760,5760,5760,20
|
|
20241112,125000,65453470,5740,5740,5740,5740,0
|
|
20241112,124900,65453470,5740,5740,5740,5740,55
|
|
20241112,124800,65137770,5760,5770,5770,5750,756
|
|
20241112,124700,60786040,5770,5820,5820,5770,260
|
|
20241112,124600,59282630,5820,5820,5820,5820,0
|
|
20241112,124500,59282630,5820,5820,5820,5820,0
|
|
20241112,124400,59282630,5820,5820,5820,5820,0
|
|
20241112,124300,59282630,5820,5820,5820,5820,0
|
|
20241112,124200,59282630,5820,5820,5820,5820,0
|
|
20241112,124100,59282630,5820,5820,5820,5820,0
|
|
20241112,124000,59282630,5820,5820,5820,5820,0
|
|
20241112,123900,59282630,5820,5820,5820,5820,0
|
|
20241112,123800,59282630,5820,5820,5820,5820,0
|
|
20241112,123700,59282630,5820,5820,5820,5820,0
|
|
20241112,123600,59282630,5820,5820,5820,5820,0
|
|
20241112,123500,59282630,5820,5820,5820,5820,0
|
|
20241112,123400,59282630,5820,5820,5820,5820,0
|
|
20241112,123300,59282630,5820,5820,5820,5820,0
|
|
20241112,123200,59282630,5820,5820,5820,5820,1
|
|
20241112,123100,59276810,5780,5790,5790,5780,18
|
|
20241112,123000,59172760,5820,5820,5820,5820,100
|
|
20241112,122900,58590760,5820,5820,5820,5820,0
|
|
20241112,122800,58590760,5820,5820,5820,5820,50
|
|
20241112,122700,58299760,5820,5820,5820,5820,1
|
|
20241112,122600,58293940,5770,5770,5770,5770,0
|
|
20241112,122500,58293940,5770,5790,5790,5770,200
|
|
20241112,122400,57139240,5820,5820,5820,5820,0
|
|
20241112,122300,57139240,5820,5820,5820,5820,0
|
|
20241112,122200,57139240,5820,5820,5820,5820,0
|
|
20241112,122100,57139240,5820,5820,5820,5820,0
|
|
20241112,122000,57139240,5820,5820,5820,5820,0
|
|
20241112,121900,57139240,5820,5820,5820,5820,0
|
|
20241112,121800,57139240,5820,5820,5820,5820,0
|
|
20241112,121700,57139240,5820,5820,5820,5820,0
|
|
20241112,121600,57139240,5820,5820,5820,5820,0
|
|
20241112,121500,57139240,5820,5820,5820,5820,0
|
|
20241112,121400,57139240,5820,5820,5820,5820,0
|
|
20241112,121300,57139240,5820,5820,5820,5820,0
|
|
20241112,121200,57139240,5820,5820,5820,5820,0
|
|
20241112,121100,57139240,5820,5820,5820,5820,1
|
|
20241112,121000,57133420,5800,5820,5820,5800,181
|
|
20241112,120900,56083580,5800,5800,5800,5800,0
|
|
20241112,120800,56083580,5800,5800,5800,5800,1
|
|
20241112,120700,56077780,5820,5820,5820,5820,0
|
|
20241112,120600,56077780,5820,5820,5820,5820,0
|
|
20241112,120500,56077780,5820,5820,5820,5820,0
|
|
20241112,120400,56077780,5820,5820,5820,5820,0
|
|
20241112,120300,56077780,5820,5780,5820,5780,23
|
|
20241112,120200,55944760,5820,5820,5820,5820,0
|
|
20241112,120100,55944760,5820,5820,5820,5820,0
|
|
20241112,120000,55944760,5820,5820,5820,5820,0
|
|
20241112,115900,55944760,5820,5820,5820,5820,0
|
|
20241112,115800,55944760,5820,5800,5820,5800,200
|
|
20241112,115700,54781700,5800,5800,5800,5800,17
|
|
20241112,115600,54683100,5800,5800,5800,5800,0
|
|
20241112,115500,54683100,5800,5800,5800,5800,0
|
|
20241112,115400,54683100,5800,5800,5800,5800,0
|
|
20241112,115300,54683100,5800,5800,5800,5800,0
|
|
20241112,115200,54683100,5800,5800,5800,5800,0
|
|
20241112,115100,54683100,5800,5800,5800,5800,26
|
|
20241112,115000,54532300,5800,5800,5800,5800,106
|
|
20241112,114900,53917500,5800,5800,5800,5800,0
|
|
20241112,114800,53917500,5800,5800,5800,5800,1
|
|
20241112,114700,53911700,5800,5800,5800,5800,0
|
|
20241112,114600,53911700,5800,5800,5800,5800,0
|
|
20241112,114500,53911700,5800,5800,5800,5800,0
|
|
20241112,114400,53911700,5800,5800,5800,5800,0
|
|
20241112,114300,53911700,5800,5800,5800,5800,0
|
|
20241112,114200,53911700,5800,5800,5800,5800,0
|
|
20241112,114100,53911700,5800,5800,5800,5800,0
|
|
20241112,114000,53911700,5800,5800,5800,5800,0
|
|
20241112,113900,53911700,5800,5800,5800,5800,0
|
|
20241112,113800,53911700,5800,5800,5800,5780,270
|
|
20241112,113700,52349930,5790,5790,5790,5790,0
|
|
20241112,113600,52349930,5790,5800,5800,5790,215
|
|
20241112,113500,51104160,5820,5820,5820,5820,0
|
|
20241112,113400,51104160,5820,5810,5820,5810,2
|
|
20241112,113300,51092530,5810,5810,5810,5810,0
|
|
20241112,113200,51092530,5810,5810,5810,5810,0
|
|
20241112,113100,51092530,5810,5810,5810,5810,24
|
|
20241112,113000,50953090,5810,5810,5810,5810,0
|
|
20241112,112900,50953090,5810,5810,5810,5810,0
|
|
20241112,112800,50953090,5810,5810,5810,5810,2
|
|
20241112,112700,50941470,5810,5810,5810,5810,22
|
|
20241112,112600,50813650,5820,5820,5820,5820,0
|
|
20241112,112500,50813650,5820,5820,5820,5820,1
|
|
20241112,112400,50807830,5810,5810,5810,5810,1
|
|
20241112,112300,50802020,5810,5820,5820,5810,11
|
|
20241112,112200,50738010,5830,5830,5830,5830,0
|
|
20241112,112100,50738010,5830,5830,5830,5830,0
|
|
20241112,112000,50738010,5830,5830,5830,5830,0
|
|
20241112,111900,50738010,5830,5830,5830,5830,0
|
|
20241112,111800,50738010,5830,5830,5830,5830,0
|
|
20241112,111700,50738010,5830,5830,5830,5830,0
|
|
20241112,111600,50738010,5830,5830,5830,5830,0
|
|
20241112,111500,50738010,5830,5830,5830,5830,0
|
|
20241112,111400,50738010,5830,5830,5830,5830,0
|
|
20241112,111300,50738010,5830,5830,5830,5830,0
|
|
20241112,111200,50738010,5830,5830,5830,5830,0
|
|
20241112,111100,50738010,5830,5830,5830,5830,0
|
|
20241112,111000,50738010,5830,5830,5830,5830,0
|
|
20241112,110900,50738010,5830,5830,5830,5830,0
|
|
20241112,110800,50738010,5830,5800,5830,5800,2
|
|
20241112,110700,50726380,5840,5840,5840,5840,0
|
|
20241112,110600,50726380,5840,5840,5840,5840,0
|
|
20241112,110500,50726380,5840,5840,5840,5840,0
|
|
20241112,110400,50726380,5840,5840,5840,5840,0
|
|
20241112,110300,50726380,5840,5840,5840,5840,0
|
|
20241112,110200,50726380,5840,5840,5840,5840,0
|
|
20241112,110100,50726380,5840,5840,5840,5840,0
|
|
20241112,110000,50726380,5840,5840,5840,5840,0
|
|
20241112,105900,50726380,5840,5840,5840,5840,0
|
|
20241112,105800,50726380,5840,5840,5840,5840,6
|
|
20241112,105700,50691340,5840,5840,5840,5840,39
|
|
20241112,105600,50463580,5840,5830,5840,5830,245
|
|
20241112,105500,49034450,5830,5830,5830,5830,0
|
|
20241112,105400,49034450,5830,5830,5830,5830,0
|
|
20241112,105300,49034450,5830,5830,5830,5830,0
|
|
20241112,105200,49034450,5830,5830,5830,5830,0
|
|
20241112,105100,49034450,5830,5830,5830,5830,0
|
|
20241112,105000,49034450,5830,5820,5830,5820,10
|
|
20241112,104900,48976210,5820,5820,5820,5820,0
|
|
20241112,104800,48976210,5820,5820,5820,5820,0
|
|
20241112,104700,48976210,5820,5820,5820,5820,100
|
|
20241112,104600,48394210,5820,5800,5820,5800,524
|
|
20241112,104500,45348100,5800,5800,5800,5800,0
|
|
20241112,104400,45348100,5800,5800,5800,5800,125
|
|
20241112,104300,44623100,5810,5810,5810,5810,0
|
|
20241112,104200,44623100,5810,5810,5810,5810,0
|
|
20241112,104100,44623100,5810,5810,5810,5810,0
|
|
20241112,104000,44623100,5810,5810,5810,5810,0
|
|
20241112,103900,44623100,5810,5810,5810,5800,3
|
|
20241112,103800,44605680,5800,5800,5800,5800,2
|
|
20241112,103700,44594080,5780,5780,5780,5780,5
|
|
20241112,103600,44565180,5810,5810,5810,5810,0
|
|
20241112,103500,44565180,5810,5790,5810,5770,107
|
|
20241112,103400,43945540,5790,5790,5790,5790,25
|
|
20241112,103300,43800790,5770,5770,5770,5770,0
|
|
20241112,103200,43800790,5770,5770,5770,5770,0
|
|
20241112,103100,43800790,5770,5770,5770,5770,0
|
|
20241112,103000,43800790,5770,5770,5770,5770,177
|
|
20241112,102900,42779500,5760,5760,5760,5760,0
|
|
20241112,102800,42779500,5760,5760,5760,5760,15
|
|
20241112,102700,42693100,5780,5780,5780,5780,0
|
|
20241112,102600,42693100,5780,5780,5780,5780,0
|
|
20241112,102500,42693100,5780,5780,5780,5780,25
|
|
20241112,102400,42548600,5750,5750,5750,5750,0
|
|
20241112,102300,42548600,5750,5750,5750,5750,0
|
|
20241112,102200,42548600,5750,5750,5750,5750,0
|
|
20241112,102100,42548600,5750,5750,5750,5750,0
|
|
20241112,102000,42548600,5750,5790,5790,5750,110
|
|
20241112,101900,41914420,5800,5800,5800,5800,0
|
|
20241112,101800,41914420,5800,5800,5800,5800,0
|
|
20241112,101700,41914420,5800,5800,5800,5800,35
|
|
20241112,101600,41711420,5800,5800,5800,5800,25
|
|
20241112,101500,41566420,5800,5800,5800,5800,0
|
|
20241112,101400,41566420,5800,5800,5800,5800,0
|
|
20241112,101300,41566420,5800,5800,5800,5800,0
|
|
20241112,101200,41566420,5800,5800,5800,5800,0
|
|
20241112,101100,41566420,5800,5800,5800,5800,11
|
|
20241112,101000,41502620,5800,5800,5800,5800,1
|
|
20241112,100900,41496820,5790,5800,5800,5790,170
|
|
20241112,100800,40512500,5800,5800,5800,5800,0
|
|
20241112,100700,40512500,5800,5800,5800,5800,86
|
|
20241112,100600,40013700,5800,5800,5800,5800,7
|
|
20241112,100500,39973100,5800,5800,5800,5800,30
|
|
20241112,100400,39799100,5800,5800,5800,5800,0
|
|
20241112,100300,39799100,5800,5800,5800,5800,43
|
|
20241112,100200,39549700,5800,5800,5800,5800,50
|
|
20241112,100100,39259700,5800,5800,5800,5800,20
|
|
20241112,100000,39143700,5790,5790,5790,5790,100
|
|
20241112,095900,38564700,5790,5790,5790,5790,30
|
|
20241112,095800,38391000,5790,5790,5790,5790,10
|
|
20241112,095700,38333100,5770,5770,5770,5770,0
|
|
20241112,095600,38333100,5770,5770,5770,5770,0
|
|
20241112,095500,38333100,5770,5770,5770,5770,0
|
|
20241112,095400,38333100,5770,5770,5770,5770,0
|
|
20241112,095300,38333100,5770,5770,5770,5770,0
|
|
20241112,095200,38333100,5770,5770,5790,5760,423
|
|
20241112,095100,35889130,5780,5800,5800,5780,284
|
|
20241112,095000,34245580,5800,5800,5800,5800,0
|
|
20241112,094900,34245580,5800,5810,5810,5800,10
|
|
20241112,094800,34187490,5800,5810,5810,5800,40
|
|
20241112,094700,33955340,5810,5810,5810,5810,0
|
|
20241112,094600,33955340,5810,5810,5810,5810,0
|
|
20241112,094500,33955340,5810,5810,5810,5810,0
|
|
20241112,094400,33955340,5810,5810,5810,5810,1
|
|
20241112,094300,33949530,5800,5810,5810,5800,320
|
|
20241112,094200,32093370,5810,5850,5850,5810,21
|
|
20241112,094100,31971030,5810,5850,5850,5810,17
|
|
20241112,094000,31872180,5810,5810,5810,5810,5
|
|
20241112,093900,31843130,5860,5860,5860,5860,0
|
|
20241112,093800,31843130,5860,5860,5860,5860,2
|
|
20241112,093700,31831410,5860,5820,5860,5800,221
|
|
20241112,093600,30547910,5830,5830,5830,5830,20
|
|
20241112,093500,30431310,5820,5820,5820,5820,0
|
|
20241112,093400,30431310,5820,5850,5850,5820,462
|
|
20241112,093300,27737800,5880,5880,5880,5880,1
|
|
20241112,093200,27731920,5860,5860,5860,5860,0
|
|
20241112,093100,27731920,5860,5860,5860,5850,155
|
|
20241112,093000,26824070,5890,5890,5890,5890,0
|
|
20241112,092900,26824070,5890,5890,5890,5890,0
|
|
20241112,092800,26824070,5890,5890,5890,5890,0
|
|
20241112,092700,26824070,5890,5840,5890,5840,601
|
|
20241112,092600,23307580,5840,5840,5840,5840,0
|
|
20241112,092500,23307580,5840,5820,5840,5820,22
|
|
20241112,092400,23179520,5820,5840,5840,5820,9
|
|
20241112,092300,23127120,5820,5830,5840,5820,131
|
|
20241112,092200,22364670,5860,5820,5860,5820,487
|
|
20241112,092100,19530290,5820,5860,5860,5820,167
|
|
20241112,092000,18557280,5840,5850,5850,5840,111
|
|
20241112,091900,17908810,5850,5870,5870,5850,213
|
|
20241112,091800,16661420,5910,5910,5910,5910,0
|
|
20241112,091700,16661420,5910,5910,5910,5910,0
|
|
20241112,091600,16661420,5910,5910,5910,5910,0
|
|
20241112,091500,16661420,5910,5910,5910,5910,0
|
|
20241112,091400,16661420,5910,5890,5910,5890,848
|
|
20241112,091300,11658290,5900,5900,5900,5900,0
|
|
20241112,091200,11658290,5900,5900,5900,5900,1
|
|
20241112,091100,11652390,5870,5870,5870,5870,138
|
|
20241112,091000,10842330,5860,5890,5890,5860,390
|
|
20241112,090900,8552770,5890,5910,5910,5890,618
|
|
20241112,090800,4906250,5940,5940,5940,5940,0
|
|
20241112,090700,4906250,5940,5940,5940,5940,1
|
|
20241112,090600,4900310,5900,5950,5950,5900,301
|
|
20241112,090500,3123450,5920,5920,5920,5920,0
|
|
20241112,090400,3123450,5920,5920,5920,5920,2
|
|
20241112,090300,3111610,5950,5950,5950,5950,0
|
|
20241112,090200,3111610,5950,5950,5950,5950,27
|
|
20241112,090100,2950960,5960,5960,5960,5960,1
|
|
20241112,090000,2945000,5890,5890,5890,5890,500
|