601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,195800,160485730,5060,5060,5060,5060,629
|
|
20241114,195700,160485730,5060,5060,5060,5060,0
|
|
20241114,195600,160485730,5060,5060,5060,5060,0
|
|
20241114,195500,160485730,5060,5060,5060,5060,0
|
|
20241114,195400,160485730,5060,5060,5060,5060,0
|
|
20241114,195300,160485730,5060,5060,5060,5060,0
|
|
20241114,195200,160485730,5060,5060,5060,5060,0
|
|
20241114,195100,160485730,5060,5060,5060,5060,0
|
|
20241114,195000,160485730,5060,5060,5060,5060,0
|
|
20241114,194900,160485730,5060,5060,5060,5060,0
|
|
20241114,194800,160485730,5060,5060,5060,5060,0
|
|
20241114,194700,160485730,5060,5060,5060,5060,0
|
|
20241114,194600,160485730,5060,5060,5060,5060,0
|
|
20241114,194500,160485730,5060,5060,5060,5060,0
|
|
20241114,194400,160485730,5060,5060,5060,5060,0
|
|
20241114,194300,160485730,5060,5060,5060,5060,0
|
|
20241114,194200,160485730,5060,5060,5060,5060,0
|
|
20241114,194100,160485730,5060,5060,5060,5060,0
|
|
20241114,194000,160485730,5060,5060,5060,5060,0
|
|
20241114,193900,160485730,5060,5060,5060,5060,0
|
|
20241114,193800,160485730,5060,5060,5060,5060,0
|
|
20241114,193700,160485730,5060,5060,5060,5060,0
|
|
20241114,193600,160485730,5060,5060,5060,5060,0
|
|
20241114,193500,160485730,5060,5060,5060,5060,0
|
|
20241114,193400,160485730,5060,5060,5060,5060,0
|
|
20241114,193300,160485730,5060,5060,5060,5060,0
|
|
20241114,193200,160485730,5060,5060,5060,5060,0
|
|
20241114,193100,160485730,5060,5060,5060,5060,0
|
|
20241114,193000,160485730,5060,5060,5060,5060,0
|
|
20241114,192900,160485730,5060,5060,5060,5060,0
|
|
20241114,192800,160485730,5060,5060,5060,5060,629
|
|
20241114,192700,160485730,5060,5060,5060,5060,0
|
|
20241114,192600,160485730,5060,5060,5060,5060,0
|
|
20241114,192500,160485730,5060,5060,5060,5060,0
|
|
20241114,192400,160485730,5060,5060,5060,5060,0
|
|
20241114,192300,160485730,5060,5060,5060,5060,0
|
|
20241114,192200,160485730,5060,5060,5060,5060,0
|
|
20241114,192100,160485730,5060,5060,5060,5060,0
|
|
20241114,192000,160485730,5060,5060,5060,5060,0
|
|
20241114,191900,160485730,5060,5060,5060,5060,0
|
|
20241114,191800,160485730,5060,5060,5060,5060,0
|
|
20241114,191700,160485730,5060,5060,5060,5060,0
|
|
20241114,191600,160485730,5060,5060,5060,5060,0
|
|
20241114,191500,160485730,5060,5060,5060,5060,0
|
|
20241114,191400,160485730,5060,5060,5060,5060,0
|
|
20241114,191300,160485730,5060,5060,5060,5060,0
|
|
20241114,191200,160485730,5060,5060,5060,5060,0
|
|
20241114,191100,160485730,5060,5060,5060,5060,0
|
|
20241114,191000,160485730,5060,5060,5060,5060,0
|
|
20241114,190900,160485730,5060,5060,5060,5060,0
|
|
20241114,190800,160485730,5060,5060,5060,5060,0
|
|
20241114,190700,160485730,5060,5060,5060,5060,0
|
|
20241114,190600,160485730,5060,5060,5060,5060,0
|
|
20241114,190500,160485730,5060,5060,5060,5060,0
|
|
20241114,190400,160485730,5060,5060,5060,5060,0
|
|
20241114,190300,160485730,5060,5060,5060,5060,0
|
|
20241114,190200,160485730,5060,5060,5060,5060,0
|
|
20241114,190100,160485730,5060,5060,5060,5060,0
|
|
20241114,190000,160485730,5060,5060,5060,5060,0
|
|
20241114,185900,160485730,5060,5060,5060,5060,0
|
|
20241114,185800,160485730,5060,5060,5060,5060,629
|
|
20241114,185700,160485730,5060,5060,5060,5060,0
|
|
20241114,185600,160485730,5060,5060,5060,5060,0
|
|
20241114,185500,160485730,5060,5060,5060,5060,0
|
|
20241114,185400,160485730,5060,5060,5060,5060,0
|
|
20241114,185300,160485730,5060,5060,5060,5060,0
|
|
20241114,185200,160485730,5060,5060,5060,5060,0
|
|
20241114,185100,160485730,5060,5060,5060,5060,0
|
|
20241114,185000,160485730,5060,5060,5060,5060,0
|
|
20241114,184900,160485730,5060,5060,5060,5060,0
|
|
20241114,184800,160485730,5060,5060,5060,5060,0
|
|
20241114,184700,160485730,5060,5060,5060,5060,0
|
|
20241114,184600,160485730,5060,5060,5060,5060,0
|
|
20241114,184500,160485730,5060,5060,5060,5060,0
|
|
20241114,184400,160485730,5060,5060,5060,5060,0
|
|
20241114,184300,160485730,5060,5060,5060,5060,0
|
|
20241114,184200,160485730,5060,5060,5060,5060,0
|
|
20241114,184100,160485730,5060,5060,5060,5060,0
|
|
20241114,184000,160485730,5060,5060,5060,5060,0
|
|
20241114,183900,160485730,5060,5060,5060,5060,0
|
|
20241114,183800,160485730,5060,5060,5060,5060,0
|
|
20241114,183700,160485730,5060,5060,5060,5060,0
|
|
20241114,183600,160485730,5060,5060,5060,5060,0
|
|
20241114,183500,160485730,5060,5060,5060,5060,0
|
|
20241114,183400,160485730,5060,5060,5060,5060,0
|
|
20241114,183300,160485730,5060,5060,5060,5060,0
|
|
20241114,183200,160485730,5060,5060,5060,5060,0
|
|
20241114,183100,160485730,5060,5060,5060,5060,0
|
|
20241114,183000,160485730,5060,5060,5060,5060,0
|
|
20241114,182900,160485730,5060,5060,5060,5060,0
|
|
20241114,182800,160485730,5060,5060,5060,5060,629
|
|
20241114,182700,160485730,5060,5060,5060,5060,0
|
|
20241114,182600,160485730,5060,5060,5060,5060,0
|
|
20241114,182500,160485730,5060,5060,5060,5060,0
|
|
20241114,182400,160485730,5060,5060,5060,5060,0
|
|
20241114,182300,160485730,5060,5060,5060,5060,0
|
|
20241114,182200,160485730,5060,5060,5060,5060,0
|
|
20241114,182100,160485730,5060,5060,5060,5060,0
|
|
20241114,182000,160485730,5060,5060,5060,5060,0
|
|
20241114,181900,160485730,5060,5060,5060,5060,0
|
|
20241114,181800,160485730,5060,5060,5060,5060,0
|
|
20241114,181700,160485730,5060,5060,5060,5060,0
|
|
20241114,181600,160485730,5060,5060,5060,5060,0
|
|
20241114,181500,160485730,5060,5060,5060,5060,0
|
|
20241114,181400,160485730,5060,5060,5060,5060,0
|
|
20241114,181300,160485730,5060,5060,5060,5060,0
|
|
20241114,181200,160485730,5060,5060,5060,5060,0
|
|
20241114,181100,160485730,5060,5060,5060,5060,0
|
|
20241114,181000,160485730,5060,5060,5060,5060,0
|
|
20241114,180900,160485730,5060,5060,5060,5060,0
|
|
20241114,180800,160485730,5060,5060,5060,5060,0
|
|
20241114,180700,160485730,5060,5060,5060,5060,0
|
|
20241114,180600,160485730,5060,5060,5060,5060,0
|
|
20241114,180500,160485730,5060,5060,5060,5060,0
|
|
20241114,180400,160485730,5060,5060,5060,5060,0
|
|
20241114,180300,160485730,5060,5060,5060,5060,0
|
|
20241114,180200,160485730,5060,5060,5060,5060,0
|
|
20241114,180100,160485730,5060,5060,5060,5060,0
|
|
20241114,180000,160485730,5060,5060,5060,5060,0
|
|
20241114,175900,160485730,5060,5060,5060,5060,0
|
|
20241114,175800,160485730,5060,5060,5060,5060,629
|
|
20241114,175700,160485730,5060,5060,5060,5060,0
|
|
20241114,175600,160485730,5060,5060,5060,5060,0
|
|
20241114,175500,160485730,5060,5060,5060,5060,0
|
|
20241114,175400,160485730,5060,5060,5060,5060,0
|
|
20241114,175300,160485730,5060,5060,5060,5060,0
|
|
20241114,175200,160485730,5060,5060,5060,5060,0
|
|
20241114,175100,160485730,5060,5060,5060,5060,0
|
|
20241114,175000,160485730,5060,5060,5060,5060,0
|
|
20241114,174900,160485730,5060,5060,5060,5060,0
|
|
20241114,174800,160485730,5060,5060,5060,5060,0
|
|
20241114,174700,160485730,5060,5060,5060,5060,0
|
|
20241114,174600,160485730,5060,5060,5060,5060,0
|
|
20241114,174500,160485730,5060,5060,5060,5060,0
|
|
20241114,174400,160485730,5060,5060,5060,5060,0
|
|
20241114,174300,160485730,5060,5060,5060,5060,0
|
|
20241114,174200,160485730,5060,5060,5060,5060,0
|
|
20241114,174100,160485730,5060,5060,5060,5060,0
|
|
20241114,174000,160485730,5060,5060,5060,5060,0
|
|
20241114,173900,160485730,5060,5060,5060,5060,0
|
|
20241114,173800,160485730,5060,5060,5060,5060,0
|
|
20241114,173700,160485730,5060,5060,5060,5060,0
|
|
20241114,173600,160485730,5060,5060,5060,5060,0
|
|
20241114,173500,160485730,5060,5060,5060,5060,0
|
|
20241114,173400,160485730,5060,5060,5060,5060,0
|
|
20241114,173300,160485730,5060,5060,5060,5060,0
|
|
20241114,173200,160485730,5060,5060,5060,5060,0
|
|
20241114,173100,160485730,5060,5060,5060,5060,0
|
|
20241114,173000,160485730,5060,5060,5060,5060,0
|
|
20241114,172900,160485730,5060,5060,5060,5060,0
|
|
20241114,172800,160485730,5060,5060,5060,5060,629
|
|
20241114,172700,160485730,5060,5060,5060,5060,0
|
|
20241114,172600,160485730,5060,5060,5060,5060,0
|
|
20241114,172500,160485730,5060,5060,5060,5060,0
|
|
20241114,172400,160485730,5060,5060,5060,5060,0
|
|
20241114,172300,160485730,5060,5060,5060,5060,0
|
|
20241114,172200,160485730,5060,5060,5060,5060,0
|
|
20241114,172100,160485730,5060,5060,5060,5060,0
|
|
20241114,172000,160485730,5060,5060,5060,5060,0
|
|
20241114,171900,160485730,5060,5060,5060,5060,0
|
|
20241114,171800,160485730,5060,5060,5060,5060,0
|
|
20241114,171700,160485730,5060,5060,5060,5060,0
|
|
20241114,171600,160485730,5060,5060,5060,5060,0
|
|
20241114,171500,160485730,5060,5060,5060,5060,0
|
|
20241114,171400,160485730,5060,5060,5060,5060,0
|
|
20241114,171300,160485730,5060,5060,5060,5060,0
|
|
20241114,171200,160485730,5060,5060,5060,5060,0
|
|
20241114,171100,160485730,5060,5060,5060,5060,0
|
|
20241114,171000,160485730,5060,5060,5060,5060,0
|
|
20241114,170900,160485730,5060,5060,5060,5060,0
|
|
20241114,170800,160485730,5060,5060,5060,5060,0
|
|
20241114,170700,160485730,5060,5060,5060,5060,0
|
|
20241114,170600,160485730,5060,5060,5060,5060,0
|
|
20241114,170500,160485730,5060,5060,5060,5060,0
|
|
20241114,170400,160485730,5060,5060,5060,5060,0
|
|
20241114,170300,160485730,5060,5060,5060,5060,0
|
|
20241114,170200,160485730,5060,5060,5060,5060,0
|
|
20241114,170100,160485730,5060,5060,5060,5060,0
|
|
20241114,170000,160485730,5060,5060,5060,5060,0
|
|
20241114,165900,160485730,5060,5060,5060,5060,0
|
|
20241114,165800,160485730,5060,5060,5060,5060,629
|
|
20241114,165700,160485730,5060,5060,5060,5060,0
|
|
20241114,165600,160485730,5060,5060,5060,5060,0
|
|
20241114,165500,160485730,5060,5060,5060,5060,0
|
|
20241114,165400,160485730,5060,5060,5060,5060,0
|
|
20241114,165300,160485730,5060,5060,5060,5060,0
|
|
20241114,165200,160485730,5060,5060,5060,5060,0
|
|
20241114,165100,160485730,5060,5060,5060,5060,0
|
|
20241114,165000,160485730,5060,5060,5060,5060,0
|
|
20241114,164900,160485730,5060,5060,5060,5060,0
|
|
20241114,164800,160485730,5060,5060,5060,5060,0
|
|
20241114,164700,160485730,5060,5060,5060,5060,0
|
|
20241114,164600,160485730,5060,5060,5060,5060,0
|
|
20241114,164500,160485730,5060,5060,5060,5060,0
|
|
20241114,164400,160485730,5060,5060,5060,5060,0
|
|
20241114,164300,160485730,5060,5060,5060,5060,0
|
|
20241114,164200,160485730,5060,5060,5060,5060,0
|
|
20241114,164100,160485730,5060,5060,5060,5060,0
|
|
20241114,164000,160485730,5060,5060,5060,5060,0
|
|
20241114,163900,160485730,5060,5060,5060,5060,0
|
|
20241114,163800,160485730,5060,5060,5060,5060,0
|
|
20241114,163700,160485730,5060,5060,5060,5060,0
|
|
20241114,163600,160485730,5060,5060,5060,5060,0
|
|
20241114,163500,160485730,5060,5060,5060,5060,0
|
|
20241114,163400,160485730,5060,5060,5060,5060,0
|
|
20241114,163300,160485730,5060,5060,5060,5060,0
|
|
20241114,163200,160485730,5060,5060,5060,5060,0
|
|
20241114,163100,160485730,5060,5060,5060,5060,0
|
|
20241114,163000,160485730,5060,5060,5060,5060,629
|
|
20241114,162900,157302990,5050,5050,5050,5050,0
|
|
20241114,162800,157302990,5050,5050,5050,5050,0
|
|
20241114,162700,157302990,5050,5050,5050,5050,0
|
|
20241114,162600,157302990,5050,5050,5050,5050,0
|
|
20241114,162500,157302990,5050,5050,5050,5050,0
|
|
20241114,162400,157302990,5050,5050,5050,5050,0
|
|
20241114,162300,157302990,5050,5050,5050,5050,0
|
|
20241114,162200,157302990,5050,5050,5050,5050,0
|
|
20241114,162100,157302990,5050,5050,5050,5050,0
|
|
20241114,162000,157302990,5050,5050,5050,5050,0
|
|
20241114,161900,157302990,5050,5050,5050,5050,1
|
|
20241114,161800,157297940,5060,5020,5060,5020,4
|
|
20241114,161700,157277740,5080,5080,5080,5080,0
|
|
20241114,161600,157277740,5080,5080,5080,5080,0
|
|
20241114,161500,157277740,5080,5080,5080,5080,0
|
|
20241114,161400,157277740,5080,5080,5080,5080,0
|
|
20241114,161300,157277740,5080,5080,5080,5080,0
|
|
20241114,161200,157277740,5080,5080,5080,5080,1
|
|
20241114,161100,157272660,5070,5050,5070,5050,300
|
|
20241114,161000,155755010,5060,5060,5060,5060,0
|
|
20241114,160900,155755010,5060,5060,5060,5060,1
|
|
20241114,160800,155749950,5070,5050,5070,5050,200
|
|
20241114,160700,154737270,5070,5070,5070,5070,0
|
|
20241114,160600,154737270,5070,5070,5070,5070,0
|
|
20241114,160500,154737270,5070,5000,5070,5000,49
|
|
20241114,160400,154490540,5040,5090,5090,5000,5951
|
|
20241114,160300,124588020,5160,5160,5160,5160,0
|
|
20241114,160200,124588020,5160,5160,5160,5160,0
|
|
20241114,160100,124588020,5160,5160,5160,5160,0
|
|
20241114,160000,124588020,5160,5160,5160,5160,0
|
|
20241114,155900,124588020,5160,5160,5160,5160,0
|
|
20241114,155800,124588020,5160,5160,5160,5160,0
|
|
20241114,155700,124588020,5160,5160,5160,5160,0
|
|
20241114,155600,124588020,5160,5160,5160,5160,0
|
|
20241114,155500,124588020,5160,5160,5160,5160,0
|
|
20241114,155400,124588020,5160,5160,5160,5160,0
|
|
20241114,155300,124588020,5160,5160,5160,5160,0
|
|
20241114,155200,124588020,5160,5160,5160,5160,0
|
|
20241114,155100,124588020,5160,5160,5160,5160,0
|
|
20241114,155000,124588020,5160,5160,5160,5160,0
|
|
20241114,154900,124588020,5160,5090,5160,5090,3
|
|
20241114,154800,124572630,5160,5090,5160,5080,28
|
|
20241114,154700,124429330,5140,5080,5140,5080,2
|
|
20241114,154600,124419110,5070,5120,5120,5070,2003
|
|
20241114,154500,114237770,5170,5170,5170,5170,0
|
|
20241114,154400,114237770,5170,5130,5180,5120,4
|
|
20241114,154300,114217170,5180,5180,5180,5180,0
|
|
20241114,154200,114217170,5180,5180,5180,5180,0
|
|
20241114,154100,114217170,5180,5180,5180,5180,0
|
|
20241114,154000,114217170,5180,5180,5180,5180,0
|
|
20241114,153900,114217170,5180,5180,5180,5180,0
|
|
20241114,153800,114217170,5180,5180,5180,5180,0
|
|
20241114,153700,114217170,5180,5180,5180,5180,0
|
|
20241114,153600,114217170,5180,5180,5180,5180,0
|
|
20241114,153500,114217170,5180,5180,5180,5180,0
|
|
20241114,153400,114217170,5180,5180,5180,5180,0
|
|
20241114,153300,114217170,5180,5180,5180,5180,0
|
|
20241114,153200,114217170,5180,5180,5180,5180,0
|
|
20241114,153100,114217170,5180,5150,5180,5150,9
|
|
20241114,153000,114170790,5190,5190,5190,5190,0
|
|
20241114,152900,114170790,5190,5160,5190,5160,81
|
|
20241114,152800,113751520,5150,5150,5150,5150,0
|
|
20241114,152700,113751520,5150,5150,5150,5150,0
|
|
20241114,152600,113751520,5150,5150,5150,5150,0
|
|
20241114,152500,113751520,5150,5130,5150,5130,121
|
|
20241114,152400,113128990,5150,5150,5150,5150,0
|
|
20241114,152300,113128990,5150,5150,5150,5150,1
|
|
20241114,152200,113123840,5130,5130,5130,5130,109
|
|
20241114,152100,112564670,5160,5160,5160,5160,0
|
|
20241114,152000,112564670,5160,5160,5160,5160,0
|
|
20241114,151900,112564670,5160,5130,5160,5130,11
|
|
20241114,151800,112508210,5170,5160,5170,5160,7
|
|
20241114,151700,112472080,5160,5160,5160,5160,1
|
|
20241114,151600,112466920,5120,5120,5120,5120,75
|
|
20241114,151500,112082920,5180,5180,5180,5180,0
|
|
20241114,151400,112082920,5180,5180,5180,5180,0
|
|
20241114,151300,112082920,5180,5180,5180,5180,0
|
|
20241114,151200,112082920,5180,5180,5180,5180,0
|
|
20241114,151100,112082920,5180,5160,5180,5160,19
|
|
20241114,151000,111984750,5140,5140,5140,5140,1
|
|
20241114,150900,111979610,5100,5100,5100,5100,2
|
|
20241114,150800,111969410,5100,5150,5150,5100,2623
|
|
20241114,150700,98536380,5150,5150,5150,5150,300
|
|
20241114,150600,96991380,5180,5150,5180,5150,356
|
|
20241114,150500,95157730,5180,5180,5180,5180,1
|
|
20241114,150400,95152550,5140,5140,5140,5140,30
|
|
20241114,150300,94998350,5140,5140,5140,5140,0
|
|
20241114,150200,94998350,5140,5140,5140,5140,0
|
|
20241114,150100,94998350,5140,5140,5140,5140,0
|
|
20241114,150000,94998350,5140,5150,5150,5140,100
|
|
20241114,145900,94483680,5170,5170,5170,5170,0
|
|
20241114,145800,94483680,5170,5170,5170,5170,0
|
|
20241114,145700,94483680,5170,5170,5170,5170,0
|
|
20241114,145600,94483680,5170,5170,5170,5170,0
|
|
20241114,145500,94483680,5170,5170,5170,5170,3
|
|
20241114,145400,94468170,5180,5180,5180,5180,0
|
|
20241114,145300,94468170,5180,5180,5180,5180,0
|
|
20241114,145200,94468170,5180,5180,5180,5180,0
|
|
20241114,145100,94468170,5180,5180,5180,5180,0
|
|
20241114,145000,94468170,5180,5180,5180,5180,0
|
|
20241114,144900,94468170,5180,5180,5180,5180,0
|
|
20241114,144800,94468170,5180,5180,5180,5180,0
|
|
20241114,144700,94468170,5180,5180,5180,5180,1
|
|
20241114,144600,94462990,5160,5160,5160,5160,0
|
|
20241114,144500,94462990,5160,5160,5160,5160,117
|
|
20241114,144400,93859270,5190,5190,5190,5190,0
|
|
20241114,144300,93859270,5190,5190,5190,5190,0
|
|
20241114,144200,93859270,5190,5190,5190,5190,0
|
|
20241114,144100,93859270,5190,5190,5190,5190,0
|
|
20241114,144000,93859270,5190,5190,5190,5190,0
|
|
20241114,143900,93859270,5190,5190,5190,5190,0
|
|
20241114,143800,93859270,5190,5190,5190,5190,0
|
|
20241114,143700,93859270,5190,5190,5190,5190,0
|
|
20241114,143600,93859270,5190,5190,5190,5190,0
|
|
20241114,143500,93859270,5190,5190,5190,5190,0
|
|
20241114,143400,93859270,5190,5190,5190,5190,0
|
|
20241114,143300,93859270,5190,5190,5190,5190,0
|
|
20241114,143200,93859270,5190,5190,5190,5190,0
|
|
20241114,143100,93859270,5190,5190,5190,5190,0
|
|
20241114,143000,93859270,5190,5190,5190,5190,100
|
|
20241114,142900,93340270,5210,5210,5210,5210,0
|
|
20241114,142800,93340270,5210,5210,5210,5210,0
|
|
20241114,142700,93340270,5210,5210,5210,5210,0
|
|
20241114,142600,93340270,5210,5210,5210,5210,0
|
|
20241114,142500,93340270,5210,5210,5210,5210,0
|
|
20241114,142400,93340270,5210,5210,5210,5210,0
|
|
20241114,142300,93340270,5210,5210,5210,5210,0
|
|
20241114,142200,93340270,5210,5210,5210,5210,0
|
|
20241114,142100,93340270,5210,5210,5210,5210,0
|
|
20241114,142000,93340270,5210,5210,5210,5210,0
|
|
20241114,141900,93340270,5210,5210,5210,5210,0
|
|
20241114,141800,93340270,5210,5210,5210,5210,0
|
|
20241114,141700,93340270,5210,5210,5210,5210,0
|
|
20241114,141600,93340270,5210,5210,5210,5210,0
|
|
20241114,141500,93340270,5210,5210,5210,5210,0
|
|
20241114,141400,93340270,5210,5210,5210,5210,0
|
|
20241114,141300,93340270,5210,5210,5210,5210,0
|
|
20241114,141200,93340270,5210,5180,5210,5180,100
|
|
20241114,141100,92820610,5190,5190,5190,5190,0
|
|
20241114,141000,92820610,5190,5190,5190,5190,0
|
|
20241114,140900,92820610,5190,5190,5190,5190,0
|
|
20241114,140800,92820610,5190,5190,5190,5190,0
|
|
20241114,140700,92820610,5190,5190,5190,5190,0
|
|
20241114,140600,92820610,5190,5190,5190,5190,0
|
|
20241114,140500,92820610,5190,5190,5190,5190,0
|
|
20241114,140400,92820610,5190,5190,5190,5190,0
|
|
20241114,140300,92820610,5190,5190,5190,5190,0
|
|
20241114,140200,92820610,5190,5190,5190,5190,0
|
|
20241114,140100,92820610,5190,5190,5190,5190,1
|
|
20241114,140000,92815420,5200,5200,5200,5200,0
|
|
20241114,135900,92815420,5200,5200,5200,5200,0
|
|
20241114,135800,92815420,5200,5200,5200,5200,0
|
|
20241114,135700,92815420,5200,5200,5200,5200,0
|
|
20241114,135600,92815420,5200,5140,5200,5140,210
|
|
20241114,135500,91727240,5150,5150,5150,5150,60
|
|
20241114,135400,91418240,5160,5160,5160,5160,0
|
|
20241114,135300,91418240,5160,5160,5160,5160,60
|
|
20241114,135200,91108640,5170,5160,5170,5110,452
|
|
20241114,135100,88785780,5160,5160,5160,5160,0
|
|
20241114,135000,88785780,5160,5160,5160,5160,0
|
|
20241114,134900,88785780,5160,5160,5160,5160,0
|
|
20241114,134800,88785780,5160,5160,5160,5160,0
|
|
20241114,134700,88785780,5160,5160,5160,5160,0
|
|
20241114,134600,88785780,5160,5160,5160,5160,0
|
|
20241114,134500,88785780,5160,5160,5160,5160,0
|
|
20241114,134400,88785780,5160,5160,5160,5160,0
|
|
20241114,134300,88785780,5160,5160,5160,5160,0
|
|
20241114,134200,88785780,5160,5160,5160,5160,0
|
|
20241114,134100,88785780,5160,5160,5160,5160,0
|
|
20241114,134000,88785780,5160,5160,5160,5160,0
|
|
20241114,133900,88785780,5160,5160,5160,5160,0
|
|
20241114,133800,88785780,5160,5160,5160,5160,0
|
|
20241114,133700,88785780,5160,5160,5160,5160,0
|
|
20241114,133600,88785780,5160,5160,5160,5160,1
|
|
20241114,133500,88780620,5160,5160,5160,5160,30
|
|
20241114,133400,88625820,5160,5160,5160,5160,20
|
|
20241114,133300,88522620,5170,5160,5170,5160,7
|
|
20241114,133200,88486490,5160,5160,5160,5160,0
|
|
20241114,133100,88486490,5160,5160,5160,5160,0
|
|
20241114,133000,88486490,5160,5160,5160,5160,23
|
|
20241114,132900,88367810,5170,5170,5170,5170,0
|
|
20241114,132800,88367810,5170,5170,5170,5170,0
|
|
20241114,132700,88367810,5170,5170,5170,5170,0
|
|
20241114,132600,88367810,5170,5170,5170,5170,0
|
|
20241114,132500,88367810,5170,5140,5170,5140,51
|
|
20241114,132400,88104780,5100,5140,5150,5100,147
|
|
20241114,132300,87353390,5190,5190,5190,5190,0
|
|
20241114,132200,87353390,5190,5190,5190,5190,0
|
|
20241114,132100,87353390,5190,5160,5190,5160,49
|
|
20241114,132000,87100520,5160,5160,5160,5160,0
|
|
20241114,131900,87100520,5160,5160,5160,5160,0
|
|
20241114,131800,87100520,5160,5150,5160,5150,100
|
|
20241114,131700,86585150,5150,5150,5150,5150,0
|
|
20241114,131600,86585150,5150,5150,5150,5150,0
|
|
20241114,131500,86585150,5150,5150,5150,5150,0
|
|
20241114,131400,86585150,5150,5150,5150,5150,0
|
|
20241114,131300,86585150,5150,5150,5150,5150,0
|
|
20241114,131200,86585150,5150,5150,5150,5150,0
|
|
20241114,131100,86585150,5150,5150,5150,5150,0
|
|
20241114,131000,86585150,5150,5150,5150,5150,0
|
|
20241114,130900,86585150,5150,5150,5150,5150,25
|
|
20241114,130800,86456400,5150,5150,5150,5150,0
|
|
20241114,130700,86456400,5150,5150,5150,5150,20
|
|
20241114,130600,86353400,5150,5150,5150,5150,0
|
|
20241114,130500,86353400,5150,5150,5150,5150,0
|
|
20241114,130400,86353400,5150,5150,5150,5150,0
|
|
20241114,130300,86353400,5150,5150,5150,5150,0
|
|
20241114,130200,86353400,5150,5150,5150,5150,0
|
|
20241114,130100,86353400,5150,5150,5150,5150,1
|
|
20241114,130000,86348250,5110,5110,5110,5110,0
|
|
20241114,125900,86348250,5110,5110,5110,5110,5
|
|
20241114,125800,86322700,5150,5150,5150,5150,10
|
|
20241114,125700,86271200,5160,5160,5160,5160,0
|
|
20241114,125600,86271200,5160,5160,5160,5160,0
|
|
20241114,125500,86271200,5160,5160,5160,5160,0
|
|
20241114,125400,86271200,5160,5130,5160,5110,214
|
|
20241114,125300,85176560,5160,5150,5160,5120,504
|
|
20241114,125200,82590760,5190,5190,5190,5190,0
|
|
20241114,125100,82590760,5190,5190,5190,5190,0
|
|
20241114,125000,82590760,5190,5190,5190,5190,0
|
|
20241114,124900,82590760,5190,5180,5190,5180,3
|
|
20241114,124800,82575210,5200,5200,5200,5200,0
|
|
20241114,124700,82575210,5200,5160,5200,5130,287
|
|
20241114,124600,81094790,5180,5180,5180,5180,0
|
|
20241114,124500,81094790,5180,5180,5180,5180,0
|
|
20241114,124400,81094790,5180,5180,5180,5180,0
|
|
20241114,124300,81094790,5180,5180,5180,5180,0
|
|
20241114,124200,81094790,5180,5160,5180,5160,11
|
|
20241114,124100,81038010,5160,5160,5160,5160,190
|
|
20241114,124000,80057610,5140,5140,5140,5140,0
|
|
20241114,123900,80057610,5140,5140,5140,5140,0
|
|
20241114,123800,80057610,5140,5140,5140,5140,2
|
|
20241114,123700,80047330,5170,5170,5170,5170,0
|
|
20241114,123600,80047330,5170,5170,5170,5170,0
|
|
20241114,123500,80047330,5170,5170,5170,5170,0
|
|
20241114,123400,80047330,5170,5170,5170,5170,10
|
|
20241114,123300,79995630,5170,5170,5170,5170,10
|
|
20241114,123200,79943930,5180,5170,5180,5170,1050
|
|
20241114,123100,74507730,5160,5160,5160,5160,3
|
|
20241114,123000,74492250,5160,5160,5160,5160,0
|
|
20241114,122900,74492250,5160,5160,5160,5160,47
|
|
20241114,122800,74249730,5160,5160,5160,5160,0
|
|
20241114,122700,74249730,5160,5160,5160,5160,0
|
|
20241114,122600,74249730,5160,5160,5160,5160,0
|
|
20241114,122500,74249730,5160,5160,5160,5160,0
|
|
20241114,122400,74249730,5160,5160,5160,5160,0
|
|
20241114,122300,74249730,5160,5160,5160,5160,0
|
|
20241114,122200,74249730,5160,5160,5160,5160,0
|
|
20241114,122100,74249730,5160,5160,5160,5160,0
|
|
20241114,122000,74249730,5160,5160,5160,5160,10
|
|
20241114,121900,74198130,5160,5160,5160,5160,0
|
|
20241114,121800,74198130,5160,5160,5160,5160,1
|
|
20241114,121700,74192970,5160,5160,5160,5160,0
|
|
20241114,121600,74192970,5160,5170,5170,5120,80
|
|
20241114,121500,73782230,5170,5170,5170,5170,0
|
|
20241114,121400,73782230,5170,5170,5170,5170,5
|
|
20241114,121300,73756380,5170,5170,5170,5170,1
|
|
20241114,121200,73751210,5160,5160,5160,5160,1
|
|
20241114,121100,73746050,5170,5170,5170,5170,0
|
|
20241114,121000,73746050,5170,5170,5170,5170,100
|
|
20241114,120900,73229050,5170,5170,5170,5170,101
|
|
20241114,120800,72706880,5170,5170,5170,5170,0
|
|
20241114,120700,72706880,5170,5170,5170,5170,0
|
|
20241114,120600,72706880,5170,5170,5170,5170,0
|
|
20241114,120500,72706880,5170,5170,5170,5170,0
|
|
20241114,120400,72706880,5170,5170,5170,5170,0
|
|
20241114,120300,72706880,5170,5160,5170,5160,6
|
|
20241114,120200,72675910,5160,5160,5160,5160,0
|
|
20241114,120100,72675910,5160,5140,5160,5140,85
|
|
20241114,120000,72238990,5140,5140,5140,5140,19
|
|
20241114,115900,72141330,5140,5140,5140,5140,0
|
|
20241114,115800,72141330,5140,5140,5140,5140,0
|
|
20241114,115700,72141330,5140,5140,5140,5140,0
|
|
20241114,115600,72141330,5140,5140,5140,5140,0
|
|
20241114,115500,72141330,5140,5140,5140,5140,0
|
|
20241114,115400,72141330,5140,5140,5140,5140,0
|
|
20241114,115300,72141330,5140,5140,5140,5140,0
|
|
20241114,115200,72141330,5140,5140,5140,5140,1
|
|
20241114,115100,72136190,5140,5140,5140,5140,1
|
|
20241114,115000,72131050,5130,5130,5130,5130,18
|
|
20241114,114900,72038710,5140,5140,5140,5140,0
|
|
20241114,114800,72038710,5140,5140,5140,5140,0
|
|
20241114,114700,72038710,5140,5170,5170,5080,182
|
|
20241114,114600,71110960,5150,5150,5150,5150,0
|
|
20241114,114500,71110960,5150,5150,5150,5150,10
|
|
20241114,114400,71059460,5170,5170,5170,5170,0
|
|
20241114,114300,71059460,5170,5170,5170,5170,0
|
|
20241114,114200,71059460,5170,5160,5170,5160,14
|
|
20241114,114100,70987210,5160,5160,5160,5160,4
|
|
20241114,114000,70966570,5180,5180,5180,5180,0
|
|
20241114,113900,70966570,5180,5180,5180,5180,5
|
|
20241114,113800,70940670,5180,5180,5180,5180,0
|
|
20241114,113700,70940670,5180,5180,5180,5180,0
|
|
20241114,113600,70940670,5180,5180,5180,5180,1
|
|
20241114,113500,70935490,5160,5160,5160,5160,10
|
|
20241114,113400,70883890,5170,5170,5170,5170,3
|
|
20241114,113300,70868380,5170,5170,5170,5170,19
|
|
20241114,113200,70770150,5180,5180,5180,5180,0
|
|
20241114,113100,70770150,5180,5180,5180,5180,0
|
|
20241114,113000,70770150,5180,5180,5180,5180,0
|
|
20241114,112900,70770150,5180,5180,5180,5180,1
|
|
20241114,112800,70764970,5190,5190,5190,5190,0
|
|
20241114,112700,70764970,5190,5190,5190,5190,0
|
|
20241114,112600,70764970,5190,5190,5190,5190,58
|
|
20241114,112500,70463950,5190,5190,5190,5190,0
|
|
20241114,112400,70463950,5190,5190,5190,5190,1
|
|
20241114,112300,70458760,5160,5160,5160,5160,321
|
|
20241114,112200,68802400,5160,5160,5160,5160,0
|
|
20241114,112100,68802400,5160,5160,5160,5160,0
|
|
20241114,112000,68802400,5160,5160,5160,5160,0
|
|
20241114,111900,68802400,5160,5160,5160,5160,5
|
|
20241114,111800,68776600,5150,5150,5150,5150,18
|
|
20241114,111700,68683900,5150,5150,5150,5150,6
|
|
20241114,111600,68653000,5150,5150,5150,5150,1
|
|
20241114,111500,68647850,5140,5100,5140,5100,501
|
|
20241114,111400,66072990,5140,5140,5140,5110,122
|
|
20241114,111300,65449510,5120,5120,5120,5110,263
|
|
20241114,111200,64103700,5140,5140,5140,5140,0
|
|
20241114,111100,64103700,5140,5140,5140,5140,0
|
|
20241114,111000,64103700,5140,5130,5140,5120,347
|
|
20241114,110900,62322890,5140,5140,5140,5140,16
|
|
20241114,110800,62240650,5140,5110,5140,5110,2
|
|
20241114,110700,62230400,5050,5050,5050,5050,0
|
|
20241114,110600,62230400,5050,5160,5170,5050,1795
|
|
20241114,110500,53109530,5160,5160,5160,5160,8
|
|
20241114,110400,53068250,5150,5160,5160,5150,81
|
|
20241114,110300,52650320,5160,5180,5180,5160,8
|
|
20241114,110200,52608980,5090,5240,5240,5010,1520
|
|
20241114,110100,44870460,5240,5240,5240,5240,10
|
|
20241114,110000,44818060,5250,5250,5250,5250,0
|
|
20241114,105900,44818060,5250,5220,5250,5220,1289
|
|
20241114,105800,38089450,5220,5250,5250,5220,1549
|
|
20241114,105700,29992190,5250,5270,5270,5250,220
|
|
20241114,105600,28836790,5270,5270,5270,5270,0
|
|
20241114,105500,28836790,5270,5270,5270,5270,0
|
|
20241114,105400,28836790,5270,5250,5270,5220,101
|
|
20241114,105300,28308220,5250,5250,5250,5250,0
|
|
20241114,105200,28308220,5250,5280,5280,5250,354
|
|
20241114,105100,26446720,5290,5290,5290,5290,80
|
|
20241114,105000,26023520,5290,5290,5290,5290,0
|
|
20241114,104900,26023520,5290,5290,5290,5290,97
|
|
20241114,104800,25510390,5300,5300,5300,5300,0
|
|
20241114,104700,25510390,5300,5300,5300,5300,0
|
|
20241114,104600,25510390,5300,5300,5300,5300,357
|
|
20241114,104500,23618290,5330,5330,5330,5330,0
|
|
20241114,104400,23618290,5330,5300,5330,5300,204
|
|
20241114,104300,22531090,5330,5320,5330,5320,5
|
|
20241114,104200,22504450,5360,5360,5360,5360,0
|
|
20241114,104100,22504450,5360,5360,5360,5360,0
|
|
20241114,104000,22504450,5360,5360,5360,5360,0
|
|
20241114,103900,22504450,5360,5300,5360,5300,61
|
|
20241114,103800,22181040,5300,5310,5310,5300,51
|
|
20241114,103700,21910440,5360,5350,5360,5350,12
|
|
20241114,103600,21846230,5350,5370,5370,5300,47
|
|
20241114,103500,21596850,5380,5310,5380,5300,270
|
|
20241114,103400,20151110,5370,5350,5370,5350,2
|
|
20241114,103300,20140390,5360,5360,5360,5360,0
|
|
20241114,103200,20140390,5360,5360,5360,5360,0
|
|
20241114,103100,20140390,5360,5360,5360,5360,48
|
|
20241114,103000,19883110,5410,5410,5410,5410,0
|
|
20241114,102900,19883110,5410,5400,5410,5400,200
|
|
20241114,102800,18802210,5410,5460,5460,5400,203
|
|
20241114,102700,17705230,5460,5290,5550,5290,1054
|
|
20241114,102600,12017570,5290,5290,5290,5290,0
|
|
20241114,102500,12017570,5290,5290,5290,5290,0
|
|
20241114,102400,12017570,5290,5300,5300,5290,3
|
|
20241114,102300,12001680,5310,5310,5310,5310,53
|
|
20241114,102200,11720250,5320,5320,5320,5320,0
|
|
20241114,102100,11720250,5320,5320,5320,5320,0
|
|
20241114,102000,11720250,5320,5320,5320,5320,1
|
|
20241114,101900,11714930,5310,5310,5310,5310,0
|
|
20241114,101800,11714930,5310,5310,5310,5310,0
|
|
20241114,101700,11714930,5310,5310,5310,5310,15
|
|
20241114,101600,11635280,5330,5320,5330,5320,6
|
|
20241114,101500,11603320,5340,5340,5340,5340,0
|
|
20241114,101400,11603320,5340,5340,5340,5340,0
|
|
20241114,101300,11603320,5340,5340,5340,5340,0
|
|
20241114,101200,11603320,5340,5340,5340,5340,0
|
|
20241114,101100,11603320,5340,5340,5340,5340,0
|
|
20241114,101000,11603320,5340,5340,5340,5340,0
|
|
20241114,100900,11603320,5340,5340,5340,5340,0
|
|
20241114,100800,11603320,5340,5340,5340,5340,0
|
|
20241114,100700,11603320,5340,5340,5340,5340,0
|
|
20241114,100600,11603320,5340,5330,5340,5330,3
|
|
20241114,100500,11587310,5340,5340,5340,5340,1
|
|
20241114,100400,11581970,5300,5300,5300,5300,0
|
|
20241114,100300,11581970,5300,5300,5300,5300,1
|
|
20241114,100200,11576670,5250,5250,5250,5250,0
|
|
20241114,100100,11576670,5250,5250,5250,5250,0
|
|
20241114,100000,11576670,5250,5220,5250,5220,2216
|