670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,200700,205010280,5250,5250,5250,5250,1956
|
|
20241113,200600,205010280,5250,5250,5250,5250,0
|
|
20241113,200500,205010280,5250,5250,5250,5250,0
|
|
20241113,200400,205010280,5250,5250,5250,5250,0
|
|
20241113,200300,205010280,5250,5250,5250,5250,0
|
|
20241113,200200,205010280,5250,5250,5250,5250,0
|
|
20241113,200100,205010280,5250,5250,5250,5250,0
|
|
20241113,200000,205010280,5250,5250,5250,5250,0
|
|
20241113,195900,205010280,5250,5250,5250,5250,0
|
|
20241113,195800,205010280,5250,5250,5250,5250,0
|
|
20241113,195700,205010280,5250,5250,5250,5250,0
|
|
20241113,195600,205010280,5250,5250,5250,5250,0
|
|
20241113,195500,205010280,5250,5250,5250,5250,0
|
|
20241113,195400,205010280,5250,5250,5250,5250,0
|
|
20241113,195300,205010280,5250,5250,5250,5250,0
|
|
20241113,195200,205010280,5250,5250,5250,5250,0
|
|
20241113,195100,205010280,5250,5250,5250,5250,0
|
|
20241113,195000,205010280,5250,5250,5250,5250,0
|
|
20241113,194900,205010280,5250,5250,5250,5250,0
|
|
20241113,194800,205010280,5250,5250,5250,5250,0
|
|
20241113,194700,205010280,5250,5250,5250,5250,0
|
|
20241113,194600,205010280,5250,5250,5250,5250,0
|
|
20241113,194500,205010280,5250,5250,5250,5250,0
|
|
20241113,194400,205010280,5250,5250,5250,5250,0
|
|
20241113,194300,205010280,5250,5250,5250,5250,0
|
|
20241113,194200,205010280,5250,5250,5250,5250,0
|
|
20241113,194100,205010280,5250,5250,5250,5250,0
|
|
20241113,194000,205010280,5250,5250,5250,5250,0
|
|
20241113,193900,205010280,5250,5250,5250,5250,0
|
|
20241113,193800,205010280,5250,5250,5250,5250,0
|
|
20241113,193700,205010280,5250,5250,5250,5250,1956
|
|
20241113,193600,205010280,5250,5250,5250,5250,0
|
|
20241113,193500,205010280,5250,5250,5250,5250,0
|
|
20241113,193400,205010280,5250,5250,5250,5250,0
|
|
20241113,193300,205010280,5250,5250,5250,5250,0
|
|
20241113,193200,205010280,5250,5250,5250,5250,0
|
|
20241113,193100,205010280,5250,5250,5250,5250,0
|
|
20241113,193000,205010280,5250,5250,5250,5250,0
|
|
20241113,192900,205010280,5250,5250,5250,5250,0
|
|
20241113,192800,205010280,5250,5250,5250,5250,0
|
|
20241113,192700,205010280,5250,5250,5250,5250,0
|
|
20241113,192600,205010280,5250,5250,5250,5250,0
|
|
20241113,192500,205010280,5250,5250,5250,5250,0
|
|
20241113,192400,205010280,5250,5250,5250,5250,0
|
|
20241113,192300,205010280,5250,5250,5250,5250,0
|
|
20241113,192200,205010280,5250,5250,5250,5250,0
|
|
20241113,192100,205010280,5250,5250,5250,5250,0
|
|
20241113,192000,205010280,5250,5250,5250,5250,0
|
|
20241113,191900,205010280,5250,5250,5250,5250,0
|
|
20241113,191800,205010280,5250,5250,5250,5250,0
|
|
20241113,191700,205010280,5250,5250,5250,5250,0
|
|
20241113,191600,205010280,5250,5250,5250,5250,0
|
|
20241113,191500,205010280,5250,5250,5250,5250,0
|
|
20241113,191400,205010280,5250,5250,5250,5250,0
|
|
20241113,191300,205010280,5250,5250,5250,5250,0
|
|
20241113,191200,205010280,5250,5250,5250,5250,0
|
|
20241113,191100,205010280,5250,5250,5250,5250,0
|
|
20241113,191000,205010280,5250,5250,5250,5250,0
|
|
20241113,190900,205010280,5250,5250,5250,5250,0
|
|
20241113,190800,205010280,5250,5250,5250,5250,0
|
|
20241113,190700,205010280,5250,5250,5250,5250,1956
|
|
20241113,190600,205010280,5250,5250,5250,5250,0
|
|
20241113,190500,205010280,5250,5250,5250,5250,0
|
|
20241113,190400,205010280,5250,5250,5250,5250,0
|
|
20241113,190300,205010280,5250,5250,5250,5250,0
|
|
20241113,190200,205010280,5250,5250,5250,5250,0
|
|
20241113,190100,205010280,5250,5250,5250,5250,0
|
|
20241113,190000,205010280,5250,5250,5250,5250,0
|
|
20241113,185900,205010280,5250,5250,5250,5250,0
|
|
20241113,185800,205010280,5250,5250,5250,5250,0
|
|
20241113,185700,205010280,5250,5250,5250,5250,0
|
|
20241113,185600,205010280,5250,5250,5250,5250,0
|
|
20241113,185500,205010280,5250,5250,5250,5250,0
|
|
20241113,185400,205010280,5250,5250,5250,5250,0
|
|
20241113,185300,205010280,5250,5250,5250,5250,0
|
|
20241113,185200,205010280,5250,5250,5250,5250,0
|
|
20241113,185100,205010280,5250,5250,5250,5250,0
|
|
20241113,185000,205010280,5250,5250,5250,5250,0
|
|
20241113,184900,205010280,5250,5250,5250,5250,0
|
|
20241113,184800,205010280,5250,5250,5250,5250,0
|
|
20241113,184700,205010280,5250,5250,5250,5250,0
|
|
20241113,184600,205010280,5250,5250,5250,5250,0
|
|
20241113,184500,205010280,5250,5250,5250,5250,0
|
|
20241113,184400,205010280,5250,5250,5250,5250,0
|
|
20241113,184300,205010280,5250,5250,5250,5250,0
|
|
20241113,184200,205010280,5250,5250,5250,5250,0
|
|
20241113,184100,205010280,5250,5250,5250,5250,0
|
|
20241113,184000,205010280,5250,5250,5250,5250,0
|
|
20241113,183900,205010280,5250,5250,5250,5250,0
|
|
20241113,183800,205010280,5250,5250,5250,5250,0
|
|
20241113,183700,205010280,5250,5250,5250,5250,1956
|
|
20241113,183600,205010280,5250,5250,5250,5250,0
|
|
20241113,183500,205010280,5250,5250,5250,5250,0
|
|
20241113,183400,205010280,5250,5250,5250,5250,0
|
|
20241113,183300,205010280,5250,5250,5250,5250,0
|
|
20241113,183200,205010280,5250,5250,5250,5250,0
|
|
20241113,183100,205010280,5250,5250,5250,5250,0
|
|
20241113,183000,205010280,5250,5250,5250,5250,0
|
|
20241113,182900,205010280,5250,5250,5250,5250,0
|
|
20241113,182800,205010280,5250,5250,5250,5250,0
|
|
20241113,182700,205010280,5250,5250,5250,5250,0
|
|
20241113,182600,205010280,5250,5250,5250,5250,0
|
|
20241113,182500,205010280,5250,5250,5250,5250,0
|
|
20241113,182400,205010280,5250,5250,5250,5250,0
|
|
20241113,182300,205010280,5250,5250,5250,5250,0
|
|
20241113,182200,205010280,5250,5250,5250,5250,0
|
|
20241113,182100,205010280,5250,5250,5250,5250,0
|
|
20241113,182000,205010280,5250,5250,5250,5250,0
|
|
20241113,181900,205010280,5250,5250,5250,5250,0
|
|
20241113,181800,205010280,5250,5250,5250,5250,0
|
|
20241113,181700,205010280,5250,5250,5250,5250,0
|
|
20241113,181600,205010280,5250,5250,5250,5250,0
|
|
20241113,181500,205010280,5250,5250,5250,5250,0
|
|
20241113,181400,205010280,5250,5250,5250,5250,0
|
|
20241113,181300,205010280,5250,5250,5250,5250,0
|
|
20241113,181200,205010280,5250,5250,5250,5250,0
|
|
20241113,181100,205010280,5250,5250,5250,5250,0
|
|
20241113,181000,205010280,5250,5250,5250,5250,0
|
|
20241113,180900,205010280,5250,5250,5250,5250,0
|
|
20241113,180800,205010280,5250,5250,5250,5250,0
|
|
20241113,180700,205010280,5250,5250,5250,5250,1956
|
|
20241113,180600,205010280,5250,5250,5250,5250,0
|
|
20241113,180500,205010280,5250,5250,5250,5250,0
|
|
20241113,180400,205010280,5250,5250,5250,5250,0
|
|
20241113,180300,205010280,5250,5250,5250,5250,0
|
|
20241113,180200,205010280,5250,5250,5250,5250,0
|
|
20241113,180100,205010280,5250,5250,5250,5250,0
|
|
20241113,180000,205010280,5250,5250,5250,5250,0
|
|
20241113,175900,205010280,5250,5250,5250,5250,0
|
|
20241113,175800,205010280,5250,5250,5250,5250,0
|
|
20241113,175700,205010280,5250,5250,5250,5250,0
|
|
20241113,175600,205010280,5250,5250,5250,5250,0
|
|
20241113,175500,205010280,5250,5250,5250,5250,0
|
|
20241113,175400,205010280,5250,5250,5250,5250,0
|
|
20241113,175300,205010280,5250,5250,5250,5250,0
|
|
20241113,175200,205010280,5250,5250,5250,5250,0
|
|
20241113,175100,205010280,5250,5250,5250,5250,0
|
|
20241113,175000,205010280,5250,5250,5250,5250,0
|
|
20241113,174900,205010280,5250,5250,5250,5250,0
|
|
20241113,174800,205010280,5250,5250,5250,5250,0
|
|
20241113,174700,205010280,5250,5250,5250,5250,0
|
|
20241113,174600,205010280,5250,5250,5250,5250,0
|
|
20241113,174500,205010280,5250,5250,5250,5250,0
|
|
20241113,174400,205010280,5250,5250,5250,5250,0
|
|
20241113,174300,205010280,5250,5250,5250,5250,0
|
|
20241113,174200,205010280,5250,5250,5250,5250,0
|
|
20241113,174100,205010280,5250,5250,5250,5250,0
|
|
20241113,174000,205010280,5250,5250,5250,5250,0
|
|
20241113,173900,205010280,5250,5250,5250,5250,0
|
|
20241113,173800,205010280,5250,5250,5250,5250,0
|
|
20241113,173700,205010280,5250,5250,5250,5250,1956
|
|
20241113,173600,205010280,5250,5250,5250,5250,0
|
|
20241113,173500,205010280,5250,5250,5250,5250,0
|
|
20241113,173400,205010280,5250,5250,5250,5250,0
|
|
20241113,173300,205010280,5250,5250,5250,5250,0
|
|
20241113,173200,205010280,5250,5250,5250,5250,0
|
|
20241113,173100,205010280,5250,5250,5250,5250,0
|
|
20241113,173000,205010280,5250,5250,5250,5250,0
|
|
20241113,172900,205010280,5250,5250,5250,5250,0
|
|
20241113,172800,205010280,5250,5250,5250,5250,0
|
|
20241113,172700,205010280,5250,5250,5250,5250,0
|
|
20241113,172600,205010280,5250,5250,5250,5250,0
|
|
20241113,172500,205010280,5250,5250,5250,5250,0
|
|
20241113,172400,205010280,5250,5250,5250,5250,0
|
|
20241113,172300,205010280,5250,5250,5250,5250,0
|
|
20241113,172200,205010280,5250,5250,5250,5250,0
|
|
20241113,172100,205010280,5250,5250,5250,5250,0
|
|
20241113,172000,205010280,5250,5250,5250,5250,0
|
|
20241113,171900,205010280,5250,5250,5250,5250,0
|
|
20241113,171800,205010280,5250,5250,5250,5250,0
|
|
20241113,171700,205010280,5250,5250,5250,5250,0
|
|
20241113,171600,205010280,5250,5250,5250,5250,0
|
|
20241113,171500,205010280,5250,5250,5250,5250,0
|
|
20241113,171400,205010280,5250,5250,5250,5250,0
|
|
20241113,171300,205010280,5250,5250,5250,5250,0
|
|
20241113,171200,205010280,5250,5250,5250,5250,0
|
|
20241113,171100,205010280,5250,5250,5250,5250,0
|
|
20241113,171000,205010280,5250,5250,5250,5250,0
|
|
20241113,170900,205010280,5250,5250,5250,5250,0
|
|
20241113,170800,205010280,5250,5250,5250,5250,0
|
|
20241113,170700,205010280,5250,5250,5250,5250,1956
|
|
20241113,170600,205010280,5250,5250,5250,5250,0
|
|
20241113,170500,205010280,5250,5250,5250,5250,0
|
|
20241113,170400,205010280,5250,5250,5250,5250,0
|
|
20241113,170300,205010280,5250,5250,5250,5250,0
|
|
20241113,170200,205010280,5250,5250,5250,5250,0
|
|
20241113,170100,205010280,5250,5250,5250,5250,0
|
|
20241113,170000,205010280,5250,5250,5250,5250,0
|
|
20241113,165900,205010280,5250,5250,5250,5250,0
|
|
20241113,165800,205010280,5250,5250,5250,5250,0
|
|
20241113,165700,205010280,5250,5250,5250,5250,0
|
|
20241113,165600,205010280,5250,5250,5250,5250,0
|
|
20241113,165500,205010280,5250,5250,5250,5250,0
|
|
20241113,165400,205010280,5250,5250,5250,5250,0
|
|
20241113,165300,205010280,5250,5250,5250,5250,0
|
|
20241113,165200,205010280,5250,5250,5250,5250,0
|
|
20241113,165100,205010280,5250,5250,5250,5250,0
|
|
20241113,165000,205010280,5250,5250,5250,5250,0
|
|
20241113,164900,205010280,5250,5250,5250,5250,0
|
|
20241113,164800,205010280,5250,5250,5250,5250,0
|
|
20241113,164700,205010280,5250,5250,5250,5250,0
|
|
20241113,164600,205010280,5250,5250,5250,5250,0
|
|
20241113,164500,205010280,5250,5250,5250,5250,0
|
|
20241113,164400,205010280,5250,5250,5250,5250,0
|
|
20241113,164300,205010280,5250,5250,5250,5250,0
|
|
20241113,164200,205010280,5250,5250,5250,5250,0
|
|
20241113,164100,205010280,5250,5250,5250,5250,0
|
|
20241113,164000,205010280,5250,5250,5250,5250,0
|
|
20241113,163900,205010280,5250,5250,5250,5250,0
|
|
20241113,163800,205010280,5250,5250,5250,5250,0
|
|
20241113,163700,205010280,5250,5250,5250,5250,1956
|
|
20241113,163600,205010280,5250,5250,5250,5250,0
|
|
20241113,163500,205010280,5250,5250,5250,5250,0
|
|
20241113,163400,205010280,5250,5250,5250,5250,0
|
|
20241113,163300,205010280,5250,5250,5250,5250,0
|
|
20241113,163200,205010280,5250,5250,5250,5250,0
|
|
20241113,163100,205010280,5250,5250,5250,5250,0
|
|
20241113,163000,205010280,5250,5250,5250,5250,0
|
|
20241113,162900,205010280,5250,5250,5250,5250,0
|
|
20241113,162800,205010280,5250,5250,5250,5250,0
|
|
20241113,162700,205010280,5250,5250,5250,5250,0
|
|
20241113,162600,205010280,5250,5250,5250,5250,0
|
|
20241113,162500,205010280,5250,5250,5250,5250,0
|
|
20241113,162400,205010280,5250,5250,5250,5250,0
|
|
20241113,162300,205010280,5250,5250,5250,5250,0
|
|
20241113,162200,205010280,5250,5250,5250,5250,0
|
|
20241113,162100,205010280,5250,5250,5250,5250,0
|
|
20241113,162000,205010280,5250,5250,5250,5250,0
|
|
20241113,161900,205010280,5250,5250,5250,5250,0
|
|
20241113,161800,205010280,5250,5250,5250,5250,0
|
|
20241113,161700,205010280,5250,5250,5250,5250,0
|
|
20241113,161600,205010280,5250,5250,5250,5250,0
|
|
20241113,161500,205010280,5250,5250,5250,5250,0
|
|
20241113,161400,205010280,5250,5250,5250,5250,0
|
|
20241113,161300,205010280,5250,5250,5250,5250,0
|
|
20241113,161200,205010280,5250,5250,5250,5250,0
|
|
20241113,161100,205010280,5250,5250,5250,5250,0
|
|
20241113,161000,205010280,5250,5250,5250,5250,0
|
|
20241113,160900,205010280,5250,5250,5250,5250,0
|
|
20241113,160800,205010280,5250,5250,5250,5250,0
|
|
20241113,160700,205010280,5250,5250,5250,5250,1956
|
|
20241113,160600,205010280,5250,5250,5250,5250,0
|
|
20241113,160500,205010280,5250,5250,5250,5250,0
|
|
20241113,160400,205010280,5250,5250,5250,5250,0
|
|
20241113,160300,205010280,5250,5250,5250,5250,0
|
|
20241113,160200,205010280,5250,5250,5250,5250,0
|
|
20241113,160100,205010280,5250,5250,5250,5250,0
|
|
20241113,160000,205010280,5250,5250,5250,5250,0
|
|
20241113,155900,205010280,5250,5250,5250,5250,0
|
|
20241113,155800,205010280,5250,5250,5250,5250,0
|
|
20241113,155700,205010280,5250,5250,5250,5250,0
|
|
20241113,155600,205010280,5250,5250,5250,5250,0
|
|
20241113,155500,205010280,5250,5250,5250,5250,0
|
|
20241113,155400,205010280,5250,5250,5250,5250,0
|
|
20241113,155300,205010280,5250,5250,5250,5250,0
|
|
20241113,155200,205010280,5250,5250,5250,5250,0
|
|
20241113,155100,205010280,5250,5250,5250,5250,0
|
|
20241113,155000,205010280,5250,5250,5250,5250,0
|
|
20241113,154900,205010280,5250,5250,5250,5250,0
|
|
20241113,154800,205010280,5250,5250,5250,5250,0
|
|
20241113,154700,205010280,5250,5250,5250,5250,0
|
|
20241113,154600,205010280,5250,5250,5250,5250,0
|
|
20241113,154500,205010280,5250,5250,5250,5250,0
|
|
20241113,154400,205010280,5250,5250,5250,5250,0
|
|
20241113,154300,205010280,5250,5250,5250,5250,0
|
|
20241113,154200,205010280,5250,5250,5250,5250,0
|
|
20241113,154100,205010280,5250,5250,5250,5250,0
|
|
20241113,154000,205010280,5250,5250,5250,5250,0
|
|
20241113,153900,205010280,5250,5250,5250,5250,0
|
|
20241113,153800,205010280,5250,5250,5250,5250,0
|
|
20241113,153700,205010280,5250,5250,5250,5250,1956
|
|
20241113,153600,205010280,5250,5250,5250,5250,0
|
|
20241113,153500,205010280,5250,5250,5250,5250,0
|
|
20241113,153400,205010280,5250,5250,5250,5250,0
|
|
20241113,153300,205010280,5250,5250,5250,5250,0
|
|
20241113,153200,205010280,5250,5250,5250,5250,0
|
|
20241113,153100,205010280,5250,5250,5250,5250,0
|
|
20241113,153000,205010280,5250,5250,5250,5250,1956
|
|
20241113,152900,194741280,5200,5200,5200,5200,0
|
|
20241113,152800,194741280,5200,5200,5200,5200,0
|
|
20241113,152700,194741280,5200,5200,5200,5200,0
|
|
20241113,152600,194741280,5200,5200,5200,5200,0
|
|
20241113,152500,194741280,5200,5200,5200,5200,0
|
|
20241113,152400,194741280,5200,5200,5200,5200,0
|
|
20241113,152300,194741280,5200,5200,5200,5200,0
|
|
20241113,152200,194741280,5200,5200,5200,5200,0
|
|
20241113,152100,194741280,5200,5200,5200,5200,0
|
|
20241113,152000,194741280,5200,5200,5200,5200,0
|
|
20241113,151900,194741280,5200,5230,5250,5190,422
|
|
20241113,151800,192538270,5230,5170,5230,5170,849
|
|
20241113,151700,188144040,5160,5160,5160,5160,0
|
|
20241113,151600,188144040,5160,5160,5160,5160,0
|
|
20241113,151500,188144040,5160,5260,5260,5160,1682
|
|
20241113,151400,179419190,5250,5220,5250,5200,385
|
|
20241113,151300,177403560,5230,5230,5230,5200,836
|
|
20241113,151200,173052120,5230,5240,5240,5230,169
|
|
20241113,151100,172166780,5240,5240,5240,5240,3
|
|
20241113,151000,172151060,5240,5280,5280,5240,415
|
|
20241113,150900,169973760,5290,5260,5290,5260,20
|
|
20241113,150800,169868530,5210,5260,5260,5210,661
|
|
20241113,150700,166401670,5260,5250,5260,5250,93
|
|
20241113,150600,165913410,5260,5290,5310,5170,1657
|
|
20241113,150500,157245650,5300,5350,5350,5210,2629
|
|
20241113,150400,143509510,5300,5350,5350,5300,1600
|
|
20241113,150300,135013920,5350,5400,5400,5310,2034
|
|
20241113,150200,124164360,5400,5400,5400,5400,1
|
|
20241113,150100,124158960,5440,5390,5440,5390,5
|
|
20241113,150000,124131940,5380,5370,5390,5370,247
|
|
20241113,145900,122804110,5360,5370,5370,5350,403
|
|
20241113,145800,120643060,5360,5430,5430,5360,1350
|
|
20241113,145700,113371690,5440,5450,5450,5440,38
|
|
20241113,145600,113164940,5500,5500,5500,5500,0
|
|
20241113,145500,113164940,5500,5500,5500,5500,0
|
|
20241113,145400,113164940,5500,5460,5500,5460,97
|
|
20241113,145300,112632660,5430,5430,5430,5430,0
|
|
20241113,145200,112632660,5430,5430,5430,5430,0
|
|
20241113,145100,112632660,5430,5440,5440,5430,690
|
|
20241113,145000,108885870,5440,5470,5470,5440,165
|
|
20241113,144900,107987190,5500,5500,5500,5500,0
|
|
20241113,144800,107987190,5500,5500,5500,5500,10
|
|
20241113,144700,107932190,5500,5500,5500,5500,0
|
|
20241113,144600,107932190,5500,5500,5500,5500,0
|
|
20241113,144500,107932190,5500,5500,5500,5500,0
|
|
20241113,144400,107932190,5500,5500,5500,5500,0
|
|
20241113,144300,107932190,5500,5500,5500,5500,0
|
|
20241113,144200,107932190,5500,5500,5500,5500,0
|
|
20241113,144100,107932190,5500,5500,5500,5500,0
|
|
20241113,144000,107932190,5500,5500,5500,5500,1
|
|
20241113,143900,107926690,5490,5490,5490,5490,7
|
|
20241113,143800,107888260,5490,5490,5490,5490,44
|
|
20241113,143700,107646700,5490,5490,5490,5490,40
|
|
20241113,143600,107427100,5490,5500,5500,5490,31
|
|
20241113,143500,107256900,5490,5500,5500,5490,71
|
|
20241113,143400,106866700,5500,5500,5500,5500,60
|
|
20241113,143300,106536700,5510,5510,5510,5510,0
|
|
20241113,143200,106536700,5510,5510,5510,5510,0
|
|
20241113,143100,106536700,5510,5510,5510,5510,0
|
|
20241113,143000,106536700,5510,5510,5510,5510,0
|
|
20241113,142900,106536700,5510,5510,5510,5510,0
|
|
20241113,142800,106536700,5510,5510,5510,5510,0
|
|
20241113,142700,106536700,5510,5510,5510,5510,0
|
|
20241113,142600,106536700,5510,5510,5510,5510,5
|
|
20241113,142500,106509150,5570,5570,5570,5570,0
|
|
20241113,142400,106509150,5570,5570,5570,5570,0
|
|
20241113,142300,106509150,5570,5570,5570,5570,0
|
|
20241113,142200,106509150,5570,5570,5570,5570,0
|
|
20241113,142100,106509150,5570,5570,5570,5570,0
|
|
20241113,142000,106509150,5570,5570,5570,5570,0
|
|
20241113,141900,106509150,5570,5570,5570,5570,0
|
|
20241113,141800,106509150,5570,5570,5570,5570,0
|
|
20241113,141700,106509150,5570,5570,5570,5570,0
|
|
20241113,141600,106509150,5570,5570,5570,5570,1
|
|
20241113,141500,106503580,5570,5530,5570,5530,2551
|
|
20241113,141400,92352860,5530,5530,5530,5530,0
|
|
20241113,141300,92352860,5530,5530,5530,5530,0
|
|
20241113,141200,92352860,5530,5530,5530,5530,0
|
|
20241113,141100,92352860,5530,5530,5530,5530,0
|
|
20241113,141000,92352860,5530,5530,5530,5530,0
|
|
20241113,140900,92352860,5530,5530,5530,5530,0
|
|
20241113,140800,92352860,5530,5530,5530,5530,0
|
|
20241113,140700,92352860,5530,5530,5530,5530,0
|
|
20241113,140600,92352860,5530,5530,5530,5530,0
|
|
20241113,140500,92352860,5530,5530,5530,5530,0
|
|
20241113,140400,92352860,5530,5530,5530,5530,0
|
|
20241113,140300,92352860,5530,5530,5530,5530,1
|
|
20241113,140200,92347330,5530,5530,5530,5530,0
|
|
20241113,140100,92347330,5530,5530,5530,5530,10
|
|
20241113,140000,92292030,5530,5530,5530,5530,0
|
|
20241113,135900,92292030,5530,5530,5530,5530,0
|
|
20241113,135800,92292030,5530,5530,5530,5530,0
|
|
20241113,135700,92292030,5530,5530,5530,5530,0
|
|
20241113,135600,92292030,5530,5530,5530,5530,10
|
|
20241113,135500,92236730,5530,5530,5530,5530,10
|
|
20241113,135400,92181430,5520,5520,5520,5520,0
|
|
20241113,135300,92181430,5520,5520,5520,5520,0
|
|
20241113,135200,92181430,5520,5460,5520,5460,1155
|
|
20241113,135100,85816600,5410,5500,5500,5410,862
|
|
20241113,135000,81141070,5500,5500,5500,5500,0
|
|
20241113,134900,81141070,5500,5500,5500,5500,1
|
|
20241113,134800,81135570,5500,5500,5500,5500,0
|
|
20241113,134700,81135570,5500,5500,5500,5500,0
|
|
20241113,134600,81135570,5500,5500,5500,5500,0
|
|
20241113,134500,81135570,5500,5500,5500,5500,0
|
|
20241113,134400,81135570,5500,5500,5500,5500,0
|
|
20241113,134300,81135570,5500,5500,5500,5500,3
|
|
20241113,134200,81119070,5450,5490,5490,5450,955
|
|
20241113,134100,75908950,5520,5520,5520,5520,0
|
|
20241113,134000,75908950,5520,5520,5520,5520,0
|
|
20241113,133900,75908950,5520,5520,5520,5520,0
|
|
20241113,133800,75908950,5520,5520,5520,5520,0
|
|
20241113,133700,75908950,5520,5520,5520,5520,0
|
|
20241113,133600,75908950,5520,5520,5520,5520,1
|
|
20241113,133500,75903430,5490,5490,5490,5490,1
|
|
20241113,133400,75897940,5520,5520,5520,5520,0
|
|
20241113,133300,75897940,5520,5520,5520,5520,0
|
|
20241113,133200,75897940,5520,5520,5520,5520,1
|
|
20241113,133100,75892420,5500,5500,5500,5500,153
|
|
20241113,133000,75050920,5500,5500,5500,5500,0
|
|
20241113,132900,75050920,5500,5500,5500,5500,0
|
|
20241113,132800,75050920,5500,5480,5500,5480,239
|
|
20241113,132700,73738500,5480,5480,5480,5480,0
|
|
20241113,132600,73738500,5480,5480,5480,5480,0
|
|
20241113,132500,73738500,5480,5480,5480,5480,0
|
|
20241113,132400,73738500,5480,5480,5480,5480,0
|
|
20241113,132300,73738500,5480,5480,5480,5480,0
|
|
20241113,132200,73738500,5480,5480,5480,5480,0
|
|
20241113,132100,73738500,5480,5480,5480,5480,0
|
|
20241113,132000,73738500,5480,5480,5480,5480,5
|
|
20241113,131900,73711100,5480,5480,5480,5480,0
|
|
20241113,131800,73711100,5480,5460,5480,5460,26
|
|
20241113,131700,73569120,5450,5450,5450,5450,0
|
|
20241113,131600,73569120,5450,5460,5460,5450,170
|
|
20241113,131500,72642550,5450,5490,5490,5450,1000
|
|
20241113,131400,67179280,5490,5490,5490,5490,0
|
|
20241113,131300,67179280,5490,5490,5490,5490,0
|
|
20241113,131200,67179280,5490,5490,5490,5490,20
|
|
20241113,131100,67069480,5490,5490,5490,5490,0
|
|
20241113,131000,67069480,5490,5490,5490,5490,0
|
|
20241113,130900,67069480,5490,5490,5490,5490,50
|
|
20241113,130800,66794980,5490,5490,5490,5490,6
|
|
20241113,130700,66762040,5510,5510,5510,5510,0
|
|
20241113,130600,66762040,5510,5510,5510,5510,0
|
|
20241113,130500,66762040,5510,5510,5510,5510,0
|
|
20241113,130400,66762040,5510,5510,5510,5510,1
|
|
20241113,130300,66756530,5490,5490,5490,5490,0
|
|
20241113,130200,66756530,5490,5490,5490,5490,0
|
|
20241113,130100,66756530,5490,5490,5490,5490,0
|
|
20241113,130000,66756530,5490,5500,5500,5490,18
|
|
20241113,125900,66657700,5500,5500,5500,5500,0
|
|
20241113,125800,66657700,5500,5500,5500,5500,0
|
|
20241113,125700,66657700,5500,5500,5500,5500,10
|
|
20241113,125600,66602700,5510,5510,5510,5510,0
|
|
20241113,125500,66602700,5510,5510,5510,5510,0
|
|
20241113,125400,66602700,5510,5510,5510,5510,0
|
|
20241113,125300,66602700,5510,5510,5510,5510,0
|
|
20241113,125200,66602700,5510,5510,5510,5510,2
|
|
20241113,125100,66591680,5510,5510,5510,5510,0
|
|
20241113,125000,66591680,5510,5510,5510,5510,0
|
|
20241113,124900,66591680,5510,5510,5510,5510,0
|
|
20241113,124800,66591680,5510,5510,5510,5510,0
|
|
20241113,124700,66591680,5510,5510,5510,5510,0
|
|
20241113,124600,66591680,5510,5510,5510,5510,0
|
|
20241113,124500,66591680,5510,5510,5510,5510,0
|
|
20241113,124400,66591680,5510,5510,5510,5510,1
|
|
20241113,124300,66586170,5510,5510,5510,5510,0
|
|
20241113,124200,66586170,5510,5510,5510,5510,1
|
|
20241113,124100,66580660,5520,5520,5520,5520,0
|
|
20241113,124000,66580660,5520,5520,5520,5520,0
|
|
20241113,123900,66580660,5520,5520,5520,5520,0
|
|
20241113,123800,66580660,5520,5520,5520,5520,0
|
|
20241113,123700,66580660,5520,5520,5520,5520,0
|
|
20241113,123600,66580660,5520,5520,5520,5520,0
|
|
20241113,123500,66580660,5520,5520,5520,5520,0
|
|
20241113,123400,66580660,5520,5520,5520,5520,0
|
|
20241113,123300,66580660,5520,5520,5520,5520,1
|
|
20241113,123200,66575140,5490,5490,5490,5490,3
|
|
20241113,123100,66558670,5540,5540,5540,5540,0
|
|
20241113,123000,66558670,5540,5540,5540,5540,0
|
|
20241113,122900,66558670,5540,5540,5540,5540,10
|
|
20241113,122800,66503270,5540,5540,5540,5540,0
|
|
20241113,122700,66503270,5540,5540,5540,5540,0
|
|
20241113,122600,66503270,5540,5540,5540,5540,0
|
|
20241113,122500,66503270,5540,5540,5540,5540,0
|
|
20241113,122400,66503270,5540,5540,5540,5540,0
|
|
20241113,122300,66503270,5540,5540,5540,5540,18
|
|
20241113,122200,66403550,5540,5540,5540,5540,0
|
|
20241113,122100,66403550,5540,5540,5540,5540,0
|
|
20241113,122000,66403550,5540,5540,5540,5540,0
|
|
20241113,121900,66403550,5540,5540,5540,5540,0
|
|
20241113,121800,66403550,5540,5540,5540,5540,0
|
|
20241113,121700,66403550,5540,5540,5540,5540,0
|
|
20241113,121600,66403550,5540,5540,5540,5540,0
|
|
20241113,121500,66403550,5540,5540,5540,5540,0
|
|
20241113,121400,66403550,5540,5540,5540,5540,0
|
|
20241113,121300,66403550,5540,5540,5540,5540,1
|
|
20241113,121200,66398010,5530,5530,5530,5530,0
|
|
20241113,121100,66398010,5530,5530,5530,5530,10
|
|
20241113,121000,66342710,5560,5560,5560,5560,0
|
|
20241113,120900,66342710,5560,5550,5560,5550,6
|
|
20241113,120800,66309390,5550,5480,5550,5470,422
|
|
20241113,120700,63988140,5500,5490,5500,5480,327
|
|
20241113,120600,62194640,5500,5500,5500,5500,0
|
|
20241113,120500,62194640,5500,5500,5500,5500,10
|
|
20241113,120400,62139640,5500,5500,5500,5500,40
|
|
20241113,120300,61919640,5500,5500,5500,5500,167
|
|
20241113,120200,61001140,5510,5510,5510,5510,0
|
|
20241113,120100,61001140,5510,5510,5510,5510,0
|
|
20241113,120000,61001140,5510,5510,5510,5510,29
|
|
20241113,115900,60841350,5550,5550,5550,5550,0
|
|
20241113,115800,60841350,5550,5550,5550,5550,0
|
|
20241113,115700,60841350,5550,5550,5550,5550,0
|
|
20241113,115600,60841350,5550,5550,5550,5550,0
|
|
20241113,115500,60841350,5550,5550,5550,5550,0
|
|
20241113,115400,60841350,5550,5550,5550,5550,1
|
|
20241113,115300,60835800,5510,5510,5510,5510,0
|
|
20241113,115200,60835800,5510,5510,5510,5510,7
|
|
20241113,115100,60797230,5510,5510,5510,5510,0
|
|
20241113,115000,60797230,5510,5520,5520,5510,100
|
|
20241113,114900,60246170,5510,5510,5510,5510,0
|
|
20241113,114800,60246170,5510,5510,5510,5510,0
|
|
20241113,114700,60246170,5510,5510,5510,5510,0
|
|
20241113,114600,60246170,5510,5510,5510,5510,0
|
|
20241113,114500,60246170,5510,5510,5510,5510,0
|
|
20241113,114400,60246170,5510,5510,5510,5510,0
|
|
20241113,114300,60246170,5510,5510,5510,5510,0
|
|
20241113,114200,60246170,5510,5550,5550,5510,110
|
|
20241113,114100,59639670,5550,5550,5550,5550,1
|
|
20241113,114000,59634120,5540,5540,5540,5540,0
|
|
20241113,113900,59634120,5540,5540,5540,5540,0
|
|
20241113,113800,59634120,5540,5540,5540,5540,0
|
|
20241113,113700,59634120,5540,5540,5540,5540,0
|
|
20241113,113600,59634120,5540,5540,5540,5540,0
|
|
20241113,113500,59634120,5540,5540,5540,5540,0
|
|
20241113,113400,59634120,5540,5540,5540,5540,0
|
|
20241113,113300,59634120,5540,5540,5540,5540,0
|
|
20241113,113200,59634120,5540,5540,5540,5540,0
|
|
20241113,113100,59634120,5540,5540,5540,5540,0
|
|
20241113,113000,59634120,5540,5540,5540,5540,0
|
|
20241113,112900,59634120,5540,5540,5540,5540,0
|
|
20241113,112800,59634120,5540,5540,5540,5540,0
|
|
20241113,112700,59634120,5540,5540,5540,5540,0
|
|
20241113,112600,59634120,5540,5540,5540,5540,35
|
|
20241113,112500,59440220,5500,5500,5500,5500,0
|
|
20241113,112400,59440220,5500,5490,5500,5490,1689
|
|
20241113,112300,50151280,5490,5560,5560,5490,3433
|
|
20241113,112200,31252650,5590,5590,5590,5590,0
|
|
20241113,112100,31252650,5590,5590,5590,5590,0
|
|
20241113,112000,31252650,5590,5590,5590,5590,0
|
|
20241113,111900,31252650,5590,5590,5590,5590,0
|
|
20241113,111800,31252650,5590,5590,5590,5590,0
|
|
20241113,111700,31252650,5590,5560,5590,5560,2
|
|
20241113,111600,31241500,5570,5570,5570,5570,5
|
|
20241113,111500,31213650,5560,5560,5560,5560,0
|
|
20241113,111400,31213650,5560,5560,5560,5560,0
|
|
20241113,111300,31213650,5560,5560,5560,5560,1
|
|
20241113,111200,31208090,5560,5560,5560,5560,0
|
|
20241113,111100,31208090,5560,5560,5560,5560,0
|
|
20241113,111000,31208090,5560,5560,5560,5560,10
|
|
20241113,110900,31152490,5550,5550,5550,5550,0
|
|
20241113,110800,31152490,5550,5550,5550,5550,0
|
|
20241113,110700,31152490,5550,5550,5550,5550,0
|
|
20241113,110600,31152490,5550,5550,5550,5550,0
|
|
20241113,110500,31152490,5550,5550,5550,5550,0
|
|
20241113,110400,31152490,5550,5550,5550,5550,0
|
|
20241113,110300,31152490,5550,5550,5550,5550,0
|
|
20241113,110200,31152490,5550,5550,5550,5550,0
|
|
20241113,110100,31152490,5550,5550,5550,5550,0
|
|
20241113,110000,31152490,5550,5550,5550,5550,0
|
|
20241113,105900,31152490,5550,5550,5550,5550,60
|
|
20241113,105800,30819490,5560,5560,5560,5560,0
|
|
20241113,105700,30819490,5560,5560,5560,5560,0
|
|
20241113,105600,30819490,5560,5560,5560,5560,33
|
|
20241113,105500,30636010,5570,5570,5570,5570,385
|
|
20241113,105400,28491560,5570,5570,5570,5570,0
|
|
20241113,105300,28491560,5570,5570,5570,5570,0
|
|
20241113,105200,28491560,5570,5570,5570,5570,50
|
|
20241113,105100,28213060,5560,5560,5560,5560,0
|
|
20241113,105000,28213060,5560,5560,5560,5560,0
|
|
20241113,104900,28213060,5560,5560,5560,5560,50
|
|
20241113,104800,27935060,5560,5560,5560,5560,30
|
|
20241113,104700,27768260,5570,5570,5570,5570,0
|
|
20241113,104600,27768260,5570,5570,5570,5570,0
|
|
20241113,104500,27768260,5570,5570,5570,5570,0
|
|
20241113,104400,27768260,5570,5570,5570,5570,0
|
|
20241113,104300,27768260,5570,5570,5570,5570,0
|
|
20241113,104200,27768260,5570,5570,5570,5570,0
|
|
20241113,104100,27768260,5570,5570,5570,5570,0
|
|
20241113,104000,27768260,5570,5570,5570,5570,0
|
|
20241113,103900,27768260,5570,5570,5570,5570,134
|
|
20241113,103800,27021880,5570,5570,5570,5570,0
|
|
20241113,103700,27021880,5570,5570,5570,5570,0
|
|
20241113,103600,27021880,5570,5570,5570,5570,0
|
|
20241113,103500,27021880,5570,5570,5570,5570,0
|
|
20241113,103400,27021880,5570,5570,5570,5570,0
|
|
20241113,103300,27021880,5570,5570,5570,5570,0
|
|
20241113,103200,27021880,5570,5570,5570,5570,0
|
|
20241113,103100,27021880,5570,5570,5570,5570,0
|
|
20241113,103000,27021880,5570,5570,5570,5570,158
|
|
20241113,102900,26141820,5570,5570,5570,5570,0
|
|
20241113,102800,26141820,5570,5580,5580,5570,98
|
|
20241113,102700,25595930,5570,5570,5570,5570,0
|
|
20241113,102600,25595930,5570,5570,5570,5570,0
|
|
20241113,102500,25595930,5570,5570,5570,5570,0
|
|
20241113,102400,25595930,5570,5600,5600,5570,15
|
|
20241113,102300,25512220,5590,5600,5600,5590,16
|
|
20241113,102200,25422770,5600,5610,5610,5600,385
|
|
20241113,102100,23265510,5620,5620,5620,5620,264
|
|
20241113,102000,21781830,5630,5630,5630,5630,0
|
|
20241113,101900,21781830,5630,5630,5630,5630,0
|
|
20241113,101800,21781830,5630,5630,5630,5630,213
|
|
20241113,101700,20582640,5630,5630,5630,5630,0
|
|
20241113,101600,20582640,5630,5630,5630,5630,0
|
|
20241113,101500,20582640,5630,5630,5630,5630,0
|
|
20241113,101400,20582640,5630,5630,5630,5630,0
|
|
20241113,101300,20582640,5630,5640,5640,5630,2
|
|
20241113,101200,20571370,5640,5650,5650,5640,204
|
|
20241113,101100,19420800,5690,5690,5690,5690,0
|
|
20241113,101000,19420800,5690,5690,5690,5690,20
|
|
20241113,100900,19307000,5690,5690,5690,5690,0
|
|
20241113,100800,19307000,5690,5690,5690,5690,20
|
|
20241113,100700,19193200,5690,5690,5690,5690,0
|
|
20241113,100600,19193200,5690,5690,5690,5690,15
|
|
20241113,100500,19107850,5690,5690,5690,5690,0
|
|
20241113,100400,19107850,5690,5690,5690,5690,0
|
|
20241113,100300,19107850,5690,5690,5690,5690,3
|
|
20241113,100200,19090780,5690,5690,5690,5690,0
|
|
20241113,100100,19090780,5690,5690,5690,5690,2
|
|
20241113,100000,19079400,5690,5690,5690,5690,0
|
|
20241113,095900,19079400,5690,5690,5690,5690,0
|
|
20241113,095800,19079400,5690,5690,5690,5690,0
|
|
20241113,095700,19079400,5690,5690,5690,5690,0
|
|
20241113,095600,19079400,5690,5690,5690,5690,0
|
|
20241113,095500,19079400,5690,5690,5690,5690,0
|
|
20241113,095400,19079400,5690,5690,5690,5690,0
|
|
20241113,095300,19079400,5690,5670,5690,5670,514
|
|
20241113,095200,16159780,5670,5670,5670,5670,0
|
|
20241113,095100,16159780,5670,5670,5670,5670,0
|
|
20241113,095000,16159780,5670,5670,5670,5670,0
|
|
20241113,094900,16159780,5670,5670,5670,5670,0
|
|
20241113,094800,16159780,5670,5670,5670,5670,0
|
|
20241113,094700,16159780,5670,5670,5670,5670,2
|
|
20241113,094600,16148440,5670,5670,5670,5670,3
|
|
20241113,094500,16131430,5690,5690,5690,5690,0
|
|
20241113,094400,16131430,5690,5690,5690,5690,0
|
|
20241113,094300,16131430,5690,5690,5690,5690,0
|
|
20241113,094200,16131430,5690,5660,5690,5660,16
|
|
20241113,094100,16040630,5660,5660,5660,5640,308
|
|
20241113,094000,14298530,5690,5690,5690,5690,114
|
|
20241113,093900,13649870,5660,5660,5660,5660,0
|
|
20241113,093800,13649870,5660,5690,5690,5660,224
|
|
20241113,093700,12380710,5740,5740,5740,5740,292
|
|
20241113,093600,10704630,5690,5690,5690,5690,0
|
|
20241113,093500,10704630,5690,5690,5690,5690,0
|
|
20241113,093400,10704630,5690,5690,5690,5690,0
|
|
20241113,093300,10704630,5690,5690,5690,5690,0
|
|
20241113,093200,10704630,5690,5700,5700,5690,200
|
|
20241113,093100,9566570,5700,5700,5700,5700,30
|
|
20241113,093000,9395570,5780,5780,5780,5780,0
|
|
20241113,092900,9395570,5780,5780,5780,5780,2
|
|
20241113,092800,9384010,5750,5720,5790,5720,86
|
|
20241113,092700,8889800,5730,5730,5730,5730,73
|
|
20241113,092600,8471510,5730,5730,5730,5730,0
|
|
20241113,092500,8471510,5730,5730,5730,5730,90
|
|
20241113,092400,7955810,5740,5740,5740,5740,0
|
|
20241113,092300,7955810,5740,5740,5740,5740,0
|
|
20241113,092200,7955810,5740,5740,5740,5740,22
|
|
20241113,092100,7829530,5740,5740,5740,5740,88
|
|
20241113,092000,7324410,5740,5740,5740,5740,46
|
|
20241113,091900,7060370,5740,5740,5740,5740,0
|
|
20241113,091800,7060370,5740,5730,5740,5730,33
|
|
20241113,091700,6871060,5730,5740,5740,5730,44
|
|
20241113,091600,6618720,5750,5750,5750,5750,1
|
|
20241113,091500,6612970,5690,5690,5690,5690,0
|
|
20241113,091400,6612970,5690,5690,5690,5690,170
|
|
20241113,091300,5645670,5690,5690,5690,5690,234
|
|
20241113,091200,4314210,5690,5690,5690,5690,0
|
|
20241113,091100,4314210,5690,5690,5690,5690,0
|
|
20241113,091000,4314210,5690,5690,5690,5690,0
|
|
20241113,090900,4314210,5690,5660,5690,5660,2
|
|
20241113,090800,4302860,5670,5690,5690,5670,137
|
|
20241113,090700,3523360,5690,5690,5690,5690,0
|
|
20241113,090600,3523360,5690,5690,5690,5690,0
|
|
20241113,090500,3523360,5690,5690,5690,5690,0
|
|
20241113,090400,3523360,5690,5690,5690,5690,0
|
|
20241113,090300,3523360,5690,5690,5690,5690,0
|
|
20241113,090200,3523360,5690,5690,5690,5690,0
|
|
20241113,090100,3523360,5690,5700,5700,5690,283
|
|
20241113,090000,1911030,5700,5730,5730,5700,335
|