671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,200800,28081780,5280,5280,5280,5280,169
|
|
20241120,200700,28081780,5280,5280,5280,5280,0
|
|
20241120,200600,28081780,5280,5280,5280,5280,0
|
|
20241120,200500,28081780,5280,5280,5280,5280,0
|
|
20241120,200400,28081780,5280,5280,5280,5280,0
|
|
20241120,200300,28081780,5280,5280,5280,5280,0
|
|
20241120,200200,28081780,5280,5280,5280,5280,0
|
|
20241120,200100,28081780,5280,5280,5280,5280,0
|
|
20241120,200000,28081780,5280,5280,5280,5280,0
|
|
20241120,195900,28081780,5280,5280,5280,5280,0
|
|
20241120,195800,28081780,5280,5280,5280,5280,0
|
|
20241120,195700,28081780,5280,5280,5280,5280,0
|
|
20241120,195600,28081780,5280,5280,5280,5280,0
|
|
20241120,195500,28081780,5280,5280,5280,5280,0
|
|
20241120,195400,28081780,5280,5280,5280,5280,0
|
|
20241120,195300,28081780,5280,5280,5280,5280,0
|
|
20241120,195200,28081780,5280,5280,5280,5280,0
|
|
20241120,195100,28081780,5280,5280,5280,5280,0
|
|
20241120,195000,28081780,5280,5280,5280,5280,0
|
|
20241120,194900,28081780,5280,5280,5280,5280,0
|
|
20241120,194800,28081780,5280,5280,5280,5280,0
|
|
20241120,194700,28081780,5280,5280,5280,5280,0
|
|
20241120,194600,28081780,5280,5280,5280,5280,0
|
|
20241120,194500,28081780,5280,5280,5280,5280,0
|
|
20241120,194400,28081780,5280,5280,5280,5280,0
|
|
20241120,194300,28081780,5280,5280,5280,5280,0
|
|
20241120,194200,28081780,5280,5280,5280,5280,0
|
|
20241120,194100,28081780,5280,5280,5280,5280,0
|
|
20241120,194000,28081780,5280,5280,5280,5280,0
|
|
20241120,193900,28081780,5280,5280,5280,5280,0
|
|
20241120,193800,28081780,5280,5280,5280,5280,169
|
|
20241120,193700,28081780,5280,5280,5280,5280,0
|
|
20241120,193600,28081780,5280,5280,5280,5280,0
|
|
20241120,193500,28081780,5280,5280,5280,5280,0
|
|
20241120,193400,28081780,5280,5280,5280,5280,0
|
|
20241120,193300,28081780,5280,5280,5280,5280,0
|
|
20241120,193200,28081780,5280,5280,5280,5280,0
|
|
20241120,193100,28081780,5280,5280,5280,5280,0
|
|
20241120,193000,28081780,5280,5280,5280,5280,0
|
|
20241120,192900,28081780,5280,5280,5280,5280,0
|
|
20241120,192800,28081780,5280,5280,5280,5280,0
|
|
20241120,192700,28081780,5280,5280,5280,5280,0
|
|
20241120,192600,28081780,5280,5280,5280,5280,0
|
|
20241120,192500,28081780,5280,5280,5280,5280,0
|
|
20241120,192400,28081780,5280,5280,5280,5280,0
|
|
20241120,192300,28081780,5280,5280,5280,5280,0
|
|
20241120,192200,28081780,5280,5280,5280,5280,0
|
|
20241120,192100,28081780,5280,5280,5280,5280,0
|
|
20241120,192000,28081780,5280,5280,5280,5280,0
|
|
20241120,191900,28081780,5280,5280,5280,5280,0
|
|
20241120,191800,28081780,5280,5280,5280,5280,0
|
|
20241120,191700,28081780,5280,5280,5280,5280,0
|
|
20241120,191600,28081780,5280,5280,5280,5280,0
|
|
20241120,191500,28081780,5280,5280,5280,5280,0
|
|
20241120,191400,28081780,5280,5280,5280,5280,0
|
|
20241120,191300,28081780,5280,5280,5280,5280,0
|
|
20241120,191200,28081780,5280,5280,5280,5280,0
|
|
20241120,191100,28081780,5280,5280,5280,5280,0
|
|
20241120,191000,28081780,5280,5280,5280,5280,0
|
|
20241120,190900,28081780,5280,5280,5280,5280,0
|
|
20241120,190800,28081780,5280,5280,5280,5280,169
|
|
20241120,190700,28081780,5280,5280,5280,5280,0
|
|
20241120,190600,28081780,5280,5280,5280,5280,0
|
|
20241120,190500,28081780,5280,5280,5280,5280,0
|
|
20241120,190400,28081780,5280,5280,5280,5280,0
|
|
20241120,190300,28081780,5280,5280,5280,5280,0
|
|
20241120,190200,28081780,5280,5280,5280,5280,0
|
|
20241120,190100,28081780,5280,5280,5280,5280,0
|
|
20241120,190000,28081780,5280,5280,5280,5280,0
|
|
20241120,185900,28081780,5280,5280,5280,5280,0
|
|
20241120,185800,28081780,5280,5280,5280,5280,0
|
|
20241120,185700,28081780,5280,5280,5280,5280,0
|
|
20241120,185600,28081780,5280,5280,5280,5280,0
|
|
20241120,185500,28081780,5280,5280,5280,5280,0
|
|
20241120,185400,28081780,5280,5280,5280,5280,0
|
|
20241120,185300,28081780,5280,5280,5280,5280,0
|
|
20241120,185200,28081780,5280,5280,5280,5280,0
|
|
20241120,185100,28081780,5280,5280,5280,5280,0
|
|
20241120,185000,28081780,5280,5280,5280,5280,0
|
|
20241120,184900,28081780,5280,5280,5280,5280,0
|
|
20241120,184800,28081780,5280,5280,5280,5280,0
|
|
20241120,184700,28081780,5280,5280,5280,5280,0
|
|
20241120,184600,28081780,5280,5280,5280,5280,0
|
|
20241120,184500,28081780,5280,5280,5280,5280,0
|
|
20241120,184400,28081780,5280,5280,5280,5280,0
|
|
20241120,184300,28081780,5280,5280,5280,5280,0
|
|
20241120,184200,28081780,5280,5280,5280,5280,0
|
|
20241120,184100,28081780,5280,5280,5280,5280,0
|
|
20241120,184000,28081780,5280,5280,5280,5280,0
|
|
20241120,183900,28081780,5280,5280,5280,5280,0
|
|
20241120,183800,28081780,5280,5280,5280,5280,169
|
|
20241120,183700,28081780,5280,5280,5280,5280,0
|
|
20241120,183600,28081780,5280,5280,5280,5280,0
|
|
20241120,183500,28081780,5280,5280,5280,5280,0
|
|
20241120,183400,28081780,5280,5280,5280,5280,0
|
|
20241120,183300,28081780,5280,5280,5280,5280,0
|
|
20241120,183200,28081780,5280,5280,5280,5280,0
|
|
20241120,183100,28081780,5280,5280,5280,5280,0
|
|
20241120,183000,28081780,5280,5280,5280,5280,0
|
|
20241120,182900,28081780,5280,5280,5280,5280,0
|
|
20241120,182800,28081780,5280,5280,5280,5280,0
|
|
20241120,182700,28081780,5280,5280,5280,5280,0
|
|
20241120,182600,28081780,5280,5280,5280,5280,0
|
|
20241120,182500,28081780,5280,5280,5280,5280,0
|
|
20241120,182400,28081780,5280,5280,5280,5280,0
|
|
20241120,182300,28081780,5280,5280,5280,5280,0
|
|
20241120,182200,28081780,5280,5280,5280,5280,0
|
|
20241120,182100,28081780,5280,5280,5280,5280,0
|
|
20241120,182000,28081780,5280,5280,5280,5280,0
|
|
20241120,181900,28081780,5280,5280,5280,5280,0
|
|
20241120,181800,28081780,5280,5280,5280,5280,0
|
|
20241120,181700,28081780,5280,5280,5280,5280,0
|
|
20241120,181600,28081780,5280,5280,5280,5280,0
|
|
20241120,181500,28081780,5280,5280,5280,5280,0
|
|
20241120,181400,28081780,5280,5280,5280,5280,0
|
|
20241120,181300,28081780,5280,5280,5280,5280,0
|
|
20241120,181200,28081780,5280,5280,5280,5280,0
|
|
20241120,181100,28081780,5280,5280,5280,5280,0
|
|
20241120,181000,28081780,5280,5280,5280,5280,0
|
|
20241120,180900,28081780,5280,5280,5280,5280,0
|
|
20241120,180800,28081780,5280,5280,5280,5280,169
|
|
20241120,180700,28081780,5280,5280,5280,5280,0
|
|
20241120,180600,28081780,5280,5280,5280,5280,0
|
|
20241120,180500,28081780,5280,5280,5280,5280,0
|
|
20241120,180400,28081780,5280,5280,5280,5280,0
|
|
20241120,180300,28081780,5280,5280,5280,5280,0
|
|
20241120,180200,28081780,5280,5280,5280,5280,0
|
|
20241120,180100,28081780,5280,5280,5280,5280,0
|
|
20241120,180000,28081780,5280,5280,5280,5280,0
|
|
20241120,175900,28081780,5280,5280,5280,5280,0
|
|
20241120,175800,28081780,5280,5280,5280,5280,0
|
|
20241120,175700,28081780,5280,5280,5280,5280,0
|
|
20241120,175600,28081780,5280,5280,5280,5280,0
|
|
20241120,175500,28081780,5280,5280,5280,5280,0
|
|
20241120,175400,28081780,5280,5280,5280,5280,0
|
|
20241120,175300,28081780,5280,5280,5280,5280,0
|
|
20241120,175200,28081780,5280,5280,5280,5280,0
|
|
20241120,175100,28081780,5280,5280,5280,5280,0
|
|
20241120,175000,28081780,5280,5280,5280,5280,0
|
|
20241120,174900,28081780,5280,5280,5280,5280,0
|
|
20241120,174800,28081780,5280,5280,5280,5280,0
|
|
20241120,174700,28081780,5280,5280,5280,5280,0
|
|
20241120,174600,28081780,5280,5280,5280,5280,0
|
|
20241120,174500,28081780,5280,5280,5280,5280,0
|
|
20241120,174400,28081780,5280,5280,5280,5280,0
|
|
20241120,174300,28081780,5280,5280,5280,5280,0
|
|
20241120,174200,28081780,5280,5280,5280,5280,0
|
|
20241120,174100,28081780,5280,5280,5280,5280,0
|
|
20241120,174000,28081780,5280,5280,5280,5280,0
|
|
20241120,173900,28081780,5280,5280,5280,5280,0
|
|
20241120,173800,28081780,5280,5280,5280,5280,169
|
|
20241120,173700,28081780,5280,5280,5280,5280,0
|
|
20241120,173600,28081780,5280,5280,5280,5280,0
|
|
20241120,173500,28081780,5280,5280,5280,5280,0
|
|
20241120,173400,28081780,5280,5280,5280,5280,0
|
|
20241120,173300,28081780,5280,5280,5280,5280,0
|
|
20241120,173200,28081780,5280,5280,5280,5280,0
|
|
20241120,173100,28081780,5280,5280,5280,5280,0
|
|
20241120,173000,28081780,5280,5280,5280,5280,0
|
|
20241120,172900,28081780,5280,5280,5280,5280,0
|
|
20241120,172800,28081780,5280,5280,5280,5280,0
|
|
20241120,172700,28081780,5280,5280,5280,5280,0
|
|
20241120,172600,28081780,5280,5280,5280,5280,0
|
|
20241120,172500,28081780,5280,5280,5280,5280,0
|
|
20241120,172400,28081780,5280,5280,5280,5280,0
|
|
20241120,172300,28081780,5280,5280,5280,5280,0
|
|
20241120,172200,28081780,5280,5280,5280,5280,0
|
|
20241120,172100,28081780,5280,5280,5280,5280,0
|
|
20241120,172000,28081780,5280,5280,5280,5280,0
|
|
20241120,171900,28081780,5280,5280,5280,5280,0
|
|
20241120,171800,28081780,5280,5280,5280,5280,0
|
|
20241120,171700,28081780,5280,5280,5280,5280,0
|
|
20241120,171600,28081780,5280,5280,5280,5280,0
|
|
20241120,171500,28081780,5280,5280,5280,5280,0
|
|
20241120,171400,28081780,5280,5280,5280,5280,0
|
|
20241120,171300,28081780,5280,5280,5280,5280,0
|
|
20241120,171200,28081780,5280,5280,5280,5280,0
|
|
20241120,171100,28081780,5280,5280,5280,5280,0
|
|
20241120,171000,28081780,5280,5280,5280,5280,0
|
|
20241120,170900,28081780,5280,5280,5280,5280,0
|
|
20241120,170800,28081780,5280,5280,5280,5280,169
|
|
20241120,170700,28081780,5280,5280,5280,5280,0
|
|
20241120,170600,28081780,5280,5280,5280,5280,0
|
|
20241120,170500,28081780,5280,5280,5280,5280,0
|
|
20241120,170400,28081780,5280,5280,5280,5280,0
|
|
20241120,170300,28081780,5280,5280,5280,5280,0
|
|
20241120,170200,28081780,5280,5280,5280,5280,0
|
|
20241120,170100,28081780,5280,5280,5280,5280,0
|
|
20241120,170000,28081780,5280,5280,5280,5280,0
|
|
20241120,165900,28081780,5280,5280,5280,5280,0
|
|
20241120,165800,28081780,5280,5280,5280,5280,0
|
|
20241120,165700,28081780,5280,5280,5280,5280,0
|
|
20241120,165600,28081780,5280,5280,5280,5280,0
|
|
20241120,165500,28081780,5280,5280,5280,5280,0
|
|
20241120,165400,28081780,5280,5280,5280,5280,0
|
|
20241120,165300,28081780,5280,5280,5280,5280,0
|
|
20241120,165200,28081780,5280,5280,5280,5280,0
|
|
20241120,165100,28081780,5280,5280,5280,5280,0
|
|
20241120,165000,28081780,5280,5280,5280,5280,0
|
|
20241120,164900,28081780,5280,5280,5280,5280,0
|
|
20241120,164800,28081780,5280,5280,5280,5280,0
|
|
20241120,164700,28081780,5280,5280,5280,5280,0
|
|
20241120,164600,28081780,5280,5280,5280,5280,0
|
|
20241120,164500,28081780,5280,5280,5280,5280,0
|
|
20241120,164400,28081780,5280,5280,5280,5280,0
|
|
20241120,164300,28081780,5280,5280,5280,5280,0
|
|
20241120,164200,28081780,5280,5280,5280,5280,0
|
|
20241120,164100,28081780,5280,5280,5280,5280,0
|
|
20241120,164000,28081780,5280,5280,5280,5280,0
|
|
20241120,163900,28081780,5280,5280,5280,5280,0
|
|
20241120,163800,28081780,5280,5280,5280,5280,169
|
|
20241120,163700,28081780,5280,5280,5280,5280,0
|
|
20241120,163600,28081780,5280,5280,5280,5280,0
|
|
20241120,163500,28081780,5280,5280,5280,5280,0
|
|
20241120,163400,28081780,5280,5280,5280,5280,0
|
|
20241120,163300,28081780,5280,5280,5280,5280,0
|
|
20241120,163200,28081780,5280,5280,5280,5280,0
|
|
20241120,163100,28081780,5280,5280,5280,5280,0
|
|
20241120,163000,28081780,5280,5280,5280,5280,0
|
|
20241120,162900,28081780,5280,5280,5280,5280,0
|
|
20241120,162800,28081780,5280,5280,5280,5280,0
|
|
20241120,162700,28081780,5280,5280,5280,5280,0
|
|
20241120,162600,28081780,5280,5280,5280,5280,0
|
|
20241120,162500,28081780,5280,5280,5280,5280,0
|
|
20241120,162400,28081780,5280,5280,5280,5280,0
|
|
20241120,162300,28081780,5280,5280,5280,5280,0
|
|
20241120,162200,28081780,5280,5280,5280,5280,0
|
|
20241120,162100,28081780,5280,5280,5280,5280,0
|
|
20241120,162000,28081780,5280,5280,5280,5280,0
|
|
20241120,161900,28081780,5280,5280,5280,5280,0
|
|
20241120,161800,28081780,5280,5280,5280,5280,0
|
|
20241120,161700,28081780,5280,5280,5280,5280,0
|
|
20241120,161600,28081780,5280,5280,5280,5280,0
|
|
20241120,161500,28081780,5280,5280,5280,5280,0
|
|
20241120,161400,28081780,5280,5280,5280,5280,0
|
|
20241120,161300,28081780,5280,5280,5280,5280,0
|
|
20241120,161200,28081780,5280,5280,5280,5280,0
|
|
20241120,161100,28081780,5280,5280,5280,5280,0
|
|
20241120,161000,28081780,5280,5280,5280,5280,0
|
|
20241120,160900,28081780,5280,5280,5280,5280,0
|
|
20241120,160800,28081780,5280,5280,5280,5280,169
|
|
20241120,160700,28081780,5280,5280,5280,5280,0
|
|
20241120,160600,28081780,5280,5280,5280,5280,0
|
|
20241120,160500,28081780,5280,5280,5280,5280,0
|
|
20241120,160400,28081780,5280,5280,5280,5280,0
|
|
20241120,160300,28081780,5280,5280,5280,5280,0
|
|
20241120,160200,28081780,5280,5280,5280,5280,0
|
|
20241120,160100,28081780,5280,5280,5280,5280,0
|
|
20241120,160000,28081780,5280,5280,5280,5280,0
|
|
20241120,155900,28081780,5280,5280,5280,5280,0
|
|
20241120,155800,28081780,5280,5280,5280,5280,0
|
|
20241120,155700,28081780,5280,5280,5280,5280,0
|
|
20241120,155600,28081780,5280,5280,5280,5280,0
|
|
20241120,155500,28081780,5280,5280,5280,5280,0
|
|
20241120,155400,28081780,5280,5280,5280,5280,0
|
|
20241120,155300,28081780,5280,5280,5280,5280,0
|
|
20241120,155200,28081780,5280,5280,5280,5280,0
|
|
20241120,155100,28081780,5280,5280,5280,5280,0
|
|
20241120,155000,28081780,5280,5280,5280,5280,0
|
|
20241120,154900,28081780,5280,5280,5280,5280,0
|
|
20241120,154800,28081780,5280,5280,5280,5280,0
|
|
20241120,154700,28081780,5280,5280,5280,5280,0
|
|
20241120,154600,28081780,5280,5280,5280,5280,0
|
|
20241120,154500,28081780,5280,5280,5280,5280,0
|
|
20241120,154400,28081780,5280,5280,5280,5280,0
|
|
20241120,154300,28081780,5280,5280,5280,5280,0
|
|
20241120,154200,28081780,5280,5280,5280,5280,0
|
|
20241120,154100,28081780,5280,5280,5280,5280,0
|
|
20241120,154000,28081780,5280,5280,5280,5280,0
|
|
20241120,153900,28081780,5280,5280,5280,5280,0
|
|
20241120,153800,28081780,5280,5280,5280,5280,169
|
|
20241120,153700,28081780,5280,5280,5280,5280,0
|
|
20241120,153600,28081780,5280,5280,5280,5280,0
|
|
20241120,153500,28081780,5280,5280,5280,5280,0
|
|
20241120,153400,28081780,5280,5280,5280,5280,0
|
|
20241120,153300,28081780,5280,5280,5280,5280,0
|
|
20241120,153200,28081780,5280,5280,5280,5280,0
|
|
20241120,153100,28081780,5280,5280,5280,5280,0
|
|
20241120,153000,28081780,5280,5280,5280,5280,169
|
|
20241120,152900,27189460,5280,5280,5280,5280,0
|
|
20241120,152800,27189460,5280,5280,5280,5280,0
|
|
20241120,152700,27189460,5280,5280,5280,5280,0
|
|
20241120,152600,27189460,5280,5280,5280,5280,0
|
|
20241120,152500,27189460,5280,5280,5280,5280,0
|
|
20241120,152400,27189460,5280,5280,5280,5280,0
|
|
20241120,152300,27189460,5280,5280,5280,5280,0
|
|
20241120,152200,27189460,5280,5280,5280,5280,0
|
|
20241120,152100,27189460,5280,5280,5280,5280,0
|
|
20241120,152000,27189460,5280,5280,5280,5280,0
|
|
20241120,151900,27189460,5280,5280,5280,5280,0
|
|
20241120,151800,27189460,5280,5280,5280,5280,0
|
|
20241120,151700,27189460,5280,5280,5280,5280,33
|
|
20241120,151600,27015220,5280,5280,5280,5280,29
|
|
20241120,151500,26862100,5280,5280,5280,5280,48
|
|
20241120,151400,26608660,5280,5280,5280,5280,68
|
|
20241120,151300,26249620,5290,5290,5290,5290,319
|
|
20241120,151200,24562110,5290,5290,5290,5290,0
|
|
20241120,151100,24562110,5290,5290,5290,5290,4
|
|
20241120,151000,24540950,5290,5290,5290,5290,44
|
|
20241120,150900,24308190,5290,5290,5290,5290,51
|
|
20241120,150800,24038400,5290,5290,5290,5290,0
|
|
20241120,150700,24038400,5290,5290,5290,5290,0
|
|
20241120,150600,24038400,5290,5290,5290,5290,206
|
|
20241120,150500,22948660,5290,5290,5290,5290,0
|
|
20241120,150400,22948660,5290,5290,5290,5290,1
|
|
20241120,150300,22943370,5260,5280,5280,5260,5
|
|
20241120,150200,22917030,5290,5290,5290,5290,0
|
|
20241120,150100,22917030,5290,5290,5290,5290,0
|
|
20241120,150000,22917030,5290,5290,5290,5290,0
|
|
20241120,145900,22917030,5290,5290,5290,5290,0
|
|
20241120,145800,22917030,5290,5290,5290,5290,0
|
|
20241120,145700,22917030,5290,5270,5290,5270,6
|
|
20241120,145600,22885380,5270,5270,5270,5250,188
|
|
20241120,145500,21897040,5280,5280,5280,5280,0
|
|
20241120,145400,21897040,5280,5280,5280,5280,0
|
|
20241120,145300,21897040,5280,5280,5280,5280,0
|
|
20241120,145200,21897040,5280,5280,5280,5280,0
|
|
20241120,145100,21897040,5280,5280,5280,5280,0
|
|
20241120,145000,21897040,5280,5280,5280,5280,0
|
|
20241120,144900,21897040,5280,5280,5280,5280,0
|
|
20241120,144800,21897040,5280,5280,5280,5280,0
|
|
20241120,144700,21897040,5280,5280,5280,5280,0
|
|
20241120,144600,21897040,5280,5280,5280,5280,0
|
|
20241120,144500,21897040,5280,5280,5280,5280,0
|
|
20241120,144400,21897040,5280,5280,5280,5280,0
|
|
20241120,144300,21897040,5280,5280,5280,5280,0
|
|
20241120,144200,21897040,5280,5280,5280,5280,0
|
|
20241120,144100,21897040,5280,5280,5280,5280,0
|
|
20241120,144000,21897040,5280,5280,5280,5280,0
|
|
20241120,143900,21897040,5280,5280,5280,5280,0
|
|
20241120,143800,21897040,5280,5280,5280,5280,0
|
|
20241120,143700,21897040,5280,5280,5280,5280,0
|
|
20241120,143600,21897040,5280,5280,5280,5280,0
|
|
20241120,143500,21897040,5280,5280,5280,5280,0
|
|
20241120,143400,21897040,5280,5280,5280,5280,0
|
|
20241120,143300,21897040,5280,5280,5280,5280,0
|
|
20241120,143200,21897040,5280,5280,5280,5280,0
|
|
20241120,143100,21897040,5280,5280,5280,5280,0
|
|
20241120,143000,21897040,5280,5280,5280,5280,0
|
|
20241120,142900,21897040,5280,5280,5280,5280,0
|
|
20241120,142800,21897040,5280,5280,5280,5280,6
|
|
20241120,142700,21865360,5280,5280,5280,5280,0
|
|
20241120,142600,21865360,5280,5280,5280,5280,0
|
|
20241120,142500,21865360,5280,5280,5280,5280,0
|
|
20241120,142400,21865360,5280,5280,5280,5280,0
|
|
20241120,142300,21865360,5280,5280,5280,5280,0
|
|
20241120,142200,21865360,5280,5280,5280,5280,0
|
|
20241120,142100,21865360,5280,5280,5280,5280,0
|
|
20241120,142000,21865360,5280,5280,5280,5280,0
|
|
20241120,141900,21865360,5280,5280,5280,5280,0
|
|
20241120,141800,21865360,5280,5280,5280,5280,0
|
|
20241120,141700,21865360,5280,5280,5280,5280,0
|
|
20241120,141600,21865360,5280,5280,5280,5280,0
|
|
20241120,141500,21865360,5280,5280,5280,5280,20
|
|
20241120,141400,21759760,5290,5290,5290,5290,0
|
|
20241120,141300,21759760,5290,5290,5290,5290,0
|
|
20241120,141200,21759760,5290,5290,5290,5290,0
|
|
20241120,141100,21759760,5290,5290,5290,5290,0
|
|
20241120,141000,21759760,5290,5290,5290,5290,0
|
|
20241120,140900,21759760,5290,5290,5290,5290,0
|
|
20241120,140800,21759760,5290,5290,5290,5290,0
|
|
20241120,140700,21759760,5290,5290,5290,5290,9
|
|
20241120,140600,21712150,5290,5290,5290,5290,0
|
|
20241120,140500,21712150,5290,5290,5290,5290,0
|
|
20241120,140400,21712150,5290,5290,5290,5290,0
|
|
20241120,140300,21712150,5290,5290,5290,5290,0
|
|
20241120,140200,21712150,5290,5290,5290,5290,3
|
|
20241120,140100,21696280,5250,5290,5290,5250,2
|
|
20241120,140000,21685740,5250,5250,5250,5250,0
|
|
20241120,135900,21685740,5250,5250,5250,5250,0
|
|
20241120,135800,21685740,5250,5250,5250,5250,0
|
|
20241120,135700,21685740,5250,5250,5250,5250,0
|
|
20241120,135600,21685740,5250,5250,5250,5250,0
|
|
20241120,135500,21685740,5250,5250,5250,5250,0
|
|
20241120,135400,21685740,5250,5250,5250,5250,0
|
|
20241120,135300,21685740,5250,5250,5250,5250,0
|
|
20241120,135200,21685740,5250,5250,5250,5250,40
|
|
20241120,135100,21475740,5280,5280,5280,5280,0
|
|
20241120,135000,21475740,5280,5280,5280,5280,0
|
|
20241120,134900,21475740,5280,5280,5280,5280,21
|
|
20241120,134800,21364860,5280,5280,5280,5280,0
|
|
20241120,134700,21364860,5280,5280,5280,5280,0
|
|
20241120,134600,21364860,5280,5280,5280,5280,188
|
|
20241120,134500,20372220,5280,5280,5280,5280,0
|
|
20241120,134400,20372220,5280,5280,5280,5280,0
|
|
20241120,134300,20372220,5280,5280,5280,5280,283
|
|
20241120,134200,18877980,5280,5280,5280,5280,0
|
|
20241120,134100,18877980,5280,5280,5280,5280,0
|
|
20241120,134000,18877980,5280,5280,5280,5280,0
|
|
20241120,133900,18877980,5280,5280,5280,5280,0
|
|
20241120,133800,18877980,5280,5280,5280,5280,1
|
|
20241120,133700,18872700,5260,5260,5260,5260,0
|
|
20241120,133600,18872700,5260,5260,5260,5260,2
|
|
20241120,133500,18862180,5280,5280,5280,5280,0
|
|
20241120,133400,18862180,5280,5280,5280,5280,0
|
|
20241120,133300,18862180,5280,5280,5280,5280,0
|
|
20241120,133200,18862180,5280,5280,5280,5280,0
|
|
20241120,133100,18862180,5280,5280,5280,5280,0
|
|
20241120,133000,18862180,5280,5280,5280,5280,0
|
|
20241120,132900,18862180,5280,5280,5280,5280,0
|
|
20241120,132800,18862180,5280,5280,5280,5280,20
|
|
20241120,132700,18756580,5280,5280,5280,5280,0
|
|
20241120,132600,18756580,5280,5280,5280,5280,0
|
|
20241120,132500,18756580,5280,5280,5280,5280,0
|
|
20241120,132400,18756580,5280,5280,5280,5280,0
|
|
20241120,132300,18756580,5280,5280,5280,5280,0
|
|
20241120,132200,18756580,5280,5280,5280,5280,0
|
|
20241120,132100,18756580,5280,5280,5280,5280,0
|
|
20241120,132000,18756580,5280,5280,5280,5280,0
|
|
20241120,131900,18756580,5280,5280,5280,5280,0
|
|
20241120,131800,18756580,5280,5280,5280,5280,0
|
|
20241120,131700,18756580,5280,5280,5280,5280,0
|
|
20241120,131600,18756580,5280,5280,5280,5280,0
|
|
20241120,131500,18756580,5280,5280,5280,5280,0
|
|
20241120,131400,18756580,5280,5280,5280,5280,0
|
|
20241120,131300,18756580,5280,5280,5280,5280,1
|
|
20241120,131200,18751300,5240,5250,5250,5240,50
|
|
20241120,131100,18489030,5280,5280,5280,5280,0
|
|
20241120,131000,18489030,5280,5280,5280,5280,1
|
|
20241120,130900,18483750,5250,5280,5280,5250,70
|
|
20241120,130800,18115720,5260,5260,5260,5260,0
|
|
20241120,130700,18115720,5260,5260,5260,5260,0
|
|
20241120,130600,18115720,5260,5260,5260,5260,2
|
|
20241120,130500,18105200,5280,5280,5280,5280,0
|
|
20241120,130400,18105200,5280,5280,5280,5280,0
|
|
20241120,130300,18105200,5280,5280,5280,5280,0
|
|
20241120,130200,18105200,5280,5280,5280,5280,0
|
|
20241120,130100,18105200,5280,5280,5280,5280,0
|
|
20241120,130000,18105200,5280,5280,5280,5280,26
|
|
20241120,125900,17967920,5280,5280,5280,5280,0
|
|
20241120,125800,17967920,5280,5280,5280,5280,0
|
|
20241120,125700,17967920,5280,5280,5280,5280,0
|
|
20241120,125600,17967920,5280,5280,5280,5280,0
|
|
20241120,125500,17967920,5280,5280,5280,5280,0
|
|
20241120,125400,17967920,5280,5280,5280,5280,0
|
|
20241120,125300,17967920,5280,5280,5280,5280,0
|
|
20241120,125200,17967920,5280,5280,5280,5280,0
|
|
20241120,125100,17967920,5280,5280,5280,5280,0
|
|
20241120,125000,17967920,5280,5280,5280,5280,0
|
|
20241120,124900,17967920,5280,5280,5280,5280,0
|
|
20241120,124800,17967920,5280,5280,5280,5280,0
|
|
20241120,124700,17967920,5280,5280,5280,5280,0
|
|
20241120,124600,17967920,5280,5280,5280,5280,0
|
|
20241120,124500,17967920,5280,5280,5280,5280,0
|
|
20241120,124400,17967920,5280,5280,5280,5280,0
|
|
20241120,124300,17967920,5280,5280,5280,5280,0
|
|
20241120,124200,17967920,5280,5280,5280,5280,0
|
|
20241120,124100,17967920,5280,5280,5280,5280,0
|
|
20241120,124000,17967920,5280,5280,5280,5250,1384
|
|
20241120,123900,10662590,5290,5290,5290,5290,0
|
|
20241120,123800,10662590,5290,5290,5290,5290,0
|
|
20241120,123700,10662590,5290,5290,5290,5290,0
|
|
20241120,123600,10662590,5290,5290,5290,5290,0
|
|
20241120,123500,10662590,5290,5290,5290,5290,0
|
|
20241120,123400,10662590,5290,5290,5290,5290,0
|
|
20241120,123300,10662590,5290,5290,5290,5290,0
|
|
20241120,123200,10662590,5290,5290,5290,5290,0
|
|
20241120,123100,10662590,5290,5290,5290,5290,0
|
|
20241120,123000,10662590,5290,5290,5290,5290,0
|
|
20241120,122900,10662590,5290,5290,5290,5290,1
|
|
20241120,122800,10657300,5280,5280,5280,5280,0
|
|
20241120,122700,10657300,5280,5280,5280,5280,0
|
|
20241120,122600,10657300,5280,5280,5280,5280,0
|
|
20241120,122500,10657300,5280,5280,5280,5280,180
|
|
20241120,122400,9706900,5290,5290,5290,5290,0
|
|
20241120,122300,9706900,5290,5290,5290,5290,0
|
|
20241120,122200,9706900,5290,5290,5290,5290,0
|
|
20241120,122100,9706900,5290,5290,5290,5290,1
|
|
20241120,122000,9701610,5280,5280,5280,5280,0
|
|
20241120,121900,9701610,5280,5290,5290,5280,33
|
|
20241120,121800,9527070,5290,5290,5290,5290,0
|
|
20241120,121700,9527070,5290,5290,5290,5290,0
|
|
20241120,121600,9527070,5290,5290,5290,5290,0
|
|
20241120,121500,9527070,5290,5290,5290,5290,0
|
|
20241120,121400,9527070,5290,5290,5290,5290,0
|
|
20241120,121300,9527070,5290,5290,5290,5290,0
|
|
20241120,121200,9527070,5290,5290,5290,5290,0
|
|
20241120,121100,9527070,5290,5280,5290,5280,14
|
|
20241120,121000,9453080,5280,5280,5280,5280,0
|
|
20241120,120900,9453080,5280,5280,5280,5280,0
|
|
20241120,120800,9453080,5280,5280,5280,5280,0
|
|
20241120,120700,9453080,5280,5250,5280,5250,5
|
|
20241120,120600,9426800,5280,5280,5280,5280,0
|
|
20241120,120500,9426800,5280,5280,5280,5280,0
|
|
20241120,120400,9426800,5280,5280,5280,5280,0
|
|
20241120,120300,9426800,5280,5280,5280,5280,0
|
|
20241120,120200,9426800,5280,5280,5280,5280,0
|
|
20241120,120100,9426800,5280,5280,5280,5280,0
|
|
20241120,120000,9426800,5280,5280,5280,5280,0
|
|
20241120,115900,9426800,5280,5280,5280,5280,0
|
|
20241120,115800,9426800,5280,5280,5280,5280,0
|
|
20241120,115700,9426800,5280,5280,5280,5280,0
|
|
20241120,115600,9426800,5280,5280,5280,5280,0
|
|
20241120,115500,9426800,5280,5280,5280,5280,0
|
|
20241120,115400,9426800,5280,5280,5280,5280,0
|
|
20241120,115300,9426800,5280,5280,5280,5280,0
|
|
20241120,115200,9426800,5280,5280,5280,5280,0
|
|
20241120,115100,9426800,5280,5280,5280,5280,0
|
|
20241120,115000,9426800,5280,5280,5280,5280,0
|
|
20241120,114900,9426800,5280,5280,5280,5280,0
|
|
20241120,114800,9426800,5280,5280,5280,5280,0
|
|
20241120,114700,9426800,5280,5280,5280,5280,0
|
|
20241120,114600,9426800,5280,5280,5280,5280,0
|
|
20241120,114500,9426800,5280,5280,5280,5280,0
|
|
20241120,114400,9426800,5280,5280,5280,5280,0
|
|
20241120,114300,9426800,5280,5280,5280,5280,0
|
|
20241120,114200,9426800,5280,5280,5280,5280,0
|
|
20241120,114100,9426800,5280,5280,5280,5280,0
|
|
20241120,114000,9426800,5280,5280,5280,5280,0
|
|
20241120,113900,9426800,5280,5260,5280,5260,224
|
|
20241120,113800,8248540,5260,5260,5260,5260,26
|
|
20241120,113700,8111780,5280,5280,5280,5280,0
|
|
20241120,113600,8111780,5280,5280,5280,5280,0
|
|
20241120,113500,8111780,5280,5280,5280,5280,0
|
|
20241120,113400,8111780,5280,5280,5280,5280,0
|
|
20241120,113300,8111780,5280,5280,5280,5280,0
|
|
20241120,113200,8111780,5280,5280,5280,5280,0
|
|
20241120,113100,8111780,5280,5280,5280,5280,0
|
|
20241120,113000,8111780,5280,5280,5280,5280,21
|
|
20241120,112900,8000900,5290,5290,5290,5290,0
|
|
20241120,112800,8000900,5290,5290,5290,5290,0
|
|
20241120,112700,8000900,5290,5290,5290,5290,1
|
|
20241120,112600,7995610,5280,5280,5280,5280,86
|
|
20241120,112500,7541530,5290,5290,5290,5290,0
|
|
20241120,112400,7541530,5290,5290,5290,5290,0
|
|
20241120,112300,7541530,5290,5290,5290,5290,0
|
|
20241120,112200,7541530,5290,5290,5290,5290,0
|
|
20241120,112100,7541530,5290,5290,5290,5290,0
|
|
20241120,112000,7541530,5290,5290,5290,5290,0
|
|
20241120,111900,7541530,5290,5290,5290,5290,0
|
|
20241120,111800,7541530,5290,5290,5290,5290,0
|
|
20241120,111700,7541530,5290,5290,5290,5290,0
|
|
20241120,111600,7541530,5290,5290,5290,5290,0
|
|
20241120,111500,7541530,5290,5290,5290,5290,0
|
|
20241120,111400,7541530,5290,5290,5290,5290,0
|
|
20241120,111300,7541530,5290,5290,5290,5290,0
|
|
20241120,111200,7541530,5290,5290,5290,5290,0
|
|
20241120,111100,7541530,5290,5290,5290,5290,0
|
|
20241120,111000,7541530,5290,5290,5290,5290,0
|
|
20241120,110900,7541530,5290,5290,5290,5290,0
|
|
20241120,110800,7541530,5290,5290,5290,5290,0
|
|
20241120,110700,7541530,5290,5290,5290,5290,0
|
|
20241120,110600,7541530,5290,5290,5290,5290,0
|
|
20241120,110500,7541530,5290,5290,5290,5290,0
|
|
20241120,110400,7541530,5290,5290,5290,5290,0
|
|
20241120,110300,7541530,5290,5290,5290,5290,0
|
|
20241120,110200,7541530,5290,5290,5290,5290,0
|
|
20241120,110100,7541530,5290,5290,5290,5290,0
|
|
20241120,110000,7541530,5290,5290,5290,5290,0
|
|
20241120,105900,7541530,5290,5290,5290,5290,0
|
|
20241120,105800,7541530,5290,5290,5290,5290,0
|
|
20241120,105700,7541530,5290,5290,5290,5290,0
|
|
20241120,105600,7541530,5290,5290,5290,5290,0
|
|
20241120,105500,7541530,5290,5290,5290,5290,0
|
|
20241120,105400,7541530,5290,5290,5290,5290,0
|
|
20241120,105300,7541530,5290,5290,5290,5290,0
|
|
20241120,105200,7541530,5290,5270,5290,5270,29
|
|
20241120,105100,7388430,5280,5280,5280,5280,0
|
|
20241120,105000,7388430,5280,5280,5280,5280,0
|
|
20241120,104900,7388430,5280,5280,5280,5280,0
|
|
20241120,104800,7388430,5280,5280,5280,5280,0
|
|
20241120,104700,7388430,5280,5280,5280,5280,0
|
|
20241120,104600,7388430,5280,5270,5280,5270,80
|
|
20241120,104500,6966040,5280,5280,5280,5280,0
|
|
20241120,104400,6966040,5280,5280,5280,5280,0
|
|
20241120,104300,6966040,5280,5280,5280,5280,1
|
|
20241120,104200,6960760,5250,5240,5250,5240,19
|
|
20241120,104100,6861080,5280,5280,5280,5280,0
|
|
20241120,104000,6861080,5280,5280,5280,5280,0
|
|
20241120,103900,6861080,5280,5280,5280,5280,0
|
|
20241120,103800,6861080,5280,5280,5280,5280,0
|
|
20241120,103700,6861080,5280,5280,5280,5280,0
|
|
20241120,103600,6861080,5280,5280,5280,5280,0
|
|
20241120,103500,6861080,5280,5260,5280,5260,67
|
|
20241120,103400,6508630,5280,5280,5280,5280,0
|
|
20241120,103300,6508630,5280,5280,5280,5280,0
|
|
20241120,103200,6508630,5280,5280,5280,5280,0
|
|
20241120,103100,6508630,5280,5280,5280,5280,0
|
|
20241120,103000,6508630,5280,5260,5280,5260,8
|
|
20241120,102900,6466500,5220,5270,5280,5220,53
|
|
20241120,102800,6188520,5270,5270,5270,5270,0
|
|
20241120,102700,6188520,5270,5270,5270,5270,0
|
|
20241120,102600,6188520,5270,5270,5270,5270,0
|
|
20241120,102500,6188520,5270,5270,5270,5270,0
|
|
20241120,102400,6188520,5270,5270,5270,5270,0
|
|
20241120,102300,6188520,5270,5270,5270,5270,0
|
|
20241120,102200,6188520,5270,5230,5270,5230,11
|
|
20241120,102100,6130950,5280,5280,5280,5280,0
|
|
20241120,102000,6130950,5280,5280,5280,5280,0
|
|
20241120,101900,6130950,5280,5280,5280,5280,0
|
|
20241120,101800,6130950,5280,5280,5280,5280,1
|
|
20241120,101700,6125670,5230,5230,5230,5230,1
|
|
20241120,101600,6120440,5290,5290,5290,5290,0
|
|
20241120,101500,6120440,5290,5290,5290,5290,0
|
|
20241120,101400,6120440,5290,5290,5290,5290,0
|
|
20241120,101300,6120440,5290,5290,5290,5290,0
|
|
20241120,101200,6120440,5290,5290,5290,5290,0
|
|
20241120,101100,6120440,5290,5290,5290,5290,0
|
|
20241120,101000,6120440,5290,5270,5290,5270,11
|
|
20241120,100900,6062440,5270,5270,5270,5270,0
|
|
20241120,100800,6062440,5270,5270,5270,5270,0
|
|
20241120,100700,6062440,5270,5270,5270,5270,0
|
|
20241120,100600,6062440,5270,5270,5270,5270,5
|
|
20241120,100500,6036090,5280,5280,5280,5280,0
|
|
20241120,100400,6036090,5280,5280,5280,5280,0
|
|
20241120,100300,6036090,5280,5270,5280,5270,3
|
|
20241120,100200,6020270,5270,5270,5270,5270,0
|
|
20241120,100100,6020270,5270,5270,5270,5270,0
|
|
20241120,100000,6020270,5270,5270,5270,5270,0
|
|
20241120,095900,6020270,5270,5270,5270,5270,0
|
|
20241120,095800,6020270,5270,5270,5270,5270,0
|
|
20241120,095700,6020270,5270,5270,5270,5270,0
|
|
20241120,095600,6020270,5270,5270,5270,5270,0
|
|
20241120,095500,6020270,5270,5270,5270,5270,1
|
|
20241120,095400,6015000,5270,5270,5270,5270,24
|
|
20241120,095300,5888520,5270,5280,5280,5270,28
|
|
20241120,095200,5740840,5260,5260,5260,5260,1
|
|
20241120,095100,5735580,5290,5290,5290,5290,0
|
|
20241120,095000,5735580,5290,5290,5290,5290,0
|
|
20241120,094900,5735580,5290,5290,5290,5290,0
|
|
20241120,094800,5735580,5290,5290,5290,5290,0
|
|
20241120,094700,5735580,5290,5290,5290,5290,0
|
|
20241120,094600,5735580,5290,5290,5290,5290,0
|
|
20241120,094500,5735580,5290,5290,5290,5290,0
|
|
20241120,094400,5735580,5290,5290,5290,5290,0
|
|
20241120,094300,5735580,5290,5290,5290,5290,0
|
|
20241120,094200,5735580,5290,5280,5290,5270,9
|
|
20241120,094100,5688020,5290,5290,5290,5290,0
|
|
20241120,094000,5688020,5290,5290,5290,5290,0
|
|
20241120,093900,5688020,5290,5290,5290,5290,0
|
|
20241120,093800,5688020,5290,5290,5290,5290,0
|
|
20241120,093700,5688020,5290,5290,5290,5290,0
|
|
20241120,093600,5688020,5290,5240,5290,5240,18
|
|
20241120,093500,5593250,5250,5250,5250,5250,9
|
|
20241120,093400,5546000,5300,5280,5300,5280,14
|
|
20241120,093300,5472060,5280,5260,5280,5260,142
|
|
20241120,093200,4725080,5280,5280,5280,5280,0
|
|
20241120,093100,4725080,5280,5270,5280,5270,5
|
|
20241120,093000,4698720,5210,5270,5270,5210,300
|
|
20241120,092900,3130590,5300,5300,5300,5300,0
|
|
20241120,092800,3130590,5300,5300,5300,5300,40
|
|
20241120,092700,2918590,5300,5300,5300,5300,0
|
|
20241120,092600,2918590,5300,5300,5300,5300,0
|
|
20241120,092500,2918590,5300,5300,5300,5300,0
|
|
20241120,092400,2918590,5300,5300,5300,5300,0
|
|
20241120,092300,2918590,5300,5300,5300,5300,0
|
|
20241120,092200,2918590,5300,5300,5300,5300,0
|
|
20241120,092100,2918590,5300,5300,5300,5300,0
|
|
20241120,092000,2918590,5300,5300,5300,5300,0
|
|
20241120,091900,2918590,5300,5270,5300,5270,251
|
|
20241120,091800,1595780,5270,5270,5270,5270,2
|
|
20241120,091700,1585240,5270,5270,5270,5270,1
|
|
20241120,091600,1579970,5270,5270,5270,5270,1
|
|
20241120,091500,1574700,5270,5260,5270,5260,15
|
|
20241120,091400,1495790,5270,5270,5270,5270,17
|
|
20241120,091300,1406200,5280,5280,5280,5280,0
|
|
20241120,091200,1406200,5280,5280,5280,5260,48
|
|
20241120,091100,1153140,5280,5280,5280,5280,6
|
|
20241120,091000,1121460,5290,5290,5290,5290,2
|
|
20241120,090900,1110880,5290,5290,5290,5290,0
|
|
20241120,090800,1110880,5290,5290,5290,5290,31
|
|
20241120,090700,946890,5290,5290,5290,5290,25
|
|
20241120,090600,814640,5300,5300,5300,5300,1
|
|
20241120,090500,809340,5290,5290,5290,5290,15
|
|
20241120,090400,729990,5290,5280,5290,5280,45
|
|
20241120,090300,492060,5260,5260,5260,5260,8
|
|
20241120,090200,449980,5280,5280,5280,5280,10
|
|
20241120,090100,397180,5310,5310,5310,5310,0
|
|
20241120,090000,397180,5310,5300,5320,5240,75
|