671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,200800,22706060,5350,5350,5350,5350,213
|
|
20241121,200700,22706060,5350,5350,5350,5350,0
|
|
20241121,200600,22706060,5350,5350,5350,5350,0
|
|
20241121,200500,22706060,5350,5350,5350,5350,0
|
|
20241121,200400,22706060,5350,5350,5350,5350,0
|
|
20241121,200300,22706060,5350,5350,5350,5350,0
|
|
20241121,200200,22706060,5350,5350,5350,5350,0
|
|
20241121,200100,22706060,5350,5350,5350,5350,0
|
|
20241121,200000,22706060,5350,5350,5350,5350,0
|
|
20241121,195900,22706060,5350,5350,5350,5350,0
|
|
20241121,195800,22706060,5350,5350,5350,5350,0
|
|
20241121,195700,22706060,5350,5350,5350,5350,0
|
|
20241121,195600,22706060,5350,5350,5350,5350,0
|
|
20241121,195500,22706060,5350,5350,5350,5350,0
|
|
20241121,195400,22706060,5350,5350,5350,5350,0
|
|
20241121,195300,22706060,5350,5350,5350,5350,0
|
|
20241121,195200,22706060,5350,5350,5350,5350,0
|
|
20241121,195100,22706060,5350,5350,5350,5350,0
|
|
20241121,195000,22706060,5350,5350,5350,5350,0
|
|
20241121,194900,22706060,5350,5350,5350,5350,0
|
|
20241121,194800,22706060,5350,5350,5350,5350,0
|
|
20241121,194700,22706060,5350,5350,5350,5350,0
|
|
20241121,194600,22706060,5350,5350,5350,5350,0
|
|
20241121,194500,22706060,5350,5350,5350,5350,0
|
|
20241121,194400,22706060,5350,5350,5350,5350,0
|
|
20241121,194300,22706060,5350,5350,5350,5350,0
|
|
20241121,194200,22706060,5350,5350,5350,5350,0
|
|
20241121,194100,22706060,5350,5350,5350,5350,0
|
|
20241121,194000,22706060,5350,5350,5350,5350,0
|
|
20241121,193900,22706060,5350,5350,5350,5350,0
|
|
20241121,193800,22706060,5350,5350,5350,5350,213
|
|
20241121,193700,22706060,5350,5350,5350,5350,0
|
|
20241121,193600,22706060,5350,5350,5350,5350,0
|
|
20241121,193500,22706060,5350,5350,5350,5350,0
|
|
20241121,193400,22706060,5350,5350,5350,5350,0
|
|
20241121,193300,22706060,5350,5350,5350,5350,0
|
|
20241121,193200,22706060,5350,5350,5350,5350,0
|
|
20241121,193100,22706060,5350,5350,5350,5350,0
|
|
20241121,193000,22706060,5350,5350,5350,5350,0
|
|
20241121,192900,22706060,5350,5350,5350,5350,0
|
|
20241121,192800,22706060,5350,5350,5350,5350,0
|
|
20241121,192700,22706060,5350,5350,5350,5350,0
|
|
20241121,192600,22706060,5350,5350,5350,5350,0
|
|
20241121,192500,22706060,5350,5350,5350,5350,0
|
|
20241121,192400,22706060,5350,5350,5350,5350,0
|
|
20241121,192300,22706060,5350,5350,5350,5350,0
|
|
20241121,192200,22706060,5350,5350,5350,5350,0
|
|
20241121,192100,22706060,5350,5350,5350,5350,0
|
|
20241121,192000,22706060,5350,5350,5350,5350,0
|
|
20241121,191900,22706060,5350,5350,5350,5350,0
|
|
20241121,191800,22706060,5350,5350,5350,5350,0
|
|
20241121,191700,22706060,5350,5350,5350,5350,0
|
|
20241121,191600,22706060,5350,5350,5350,5350,0
|
|
20241121,191500,22706060,5350,5350,5350,5350,0
|
|
20241121,191400,22706060,5350,5350,5350,5350,0
|
|
20241121,191300,22706060,5350,5350,5350,5350,0
|
|
20241121,191200,22706060,5350,5350,5350,5350,0
|
|
20241121,191100,22706060,5350,5350,5350,5350,0
|
|
20241121,191000,22706060,5350,5350,5350,5350,0
|
|
20241121,190900,22706060,5350,5350,5350,5350,0
|
|
20241121,190800,22706060,5350,5350,5350,5350,213
|
|
20241121,190700,22706060,5350,5350,5350,5350,0
|
|
20241121,190600,22706060,5350,5350,5350,5350,0
|
|
20241121,190500,22706060,5350,5350,5350,5350,0
|
|
20241121,190400,22706060,5350,5350,5350,5350,0
|
|
20241121,190300,22706060,5350,5350,5350,5350,0
|
|
20241121,190200,22706060,5350,5350,5350,5350,0
|
|
20241121,190100,22706060,5350,5350,5350,5350,0
|
|
20241121,190000,22706060,5350,5350,5350,5350,0
|
|
20241121,185900,22706060,5350,5350,5350,5350,0
|
|
20241121,185800,22706060,5350,5350,5350,5350,0
|
|
20241121,185700,22706060,5350,5350,5350,5350,0
|
|
20241121,185600,22706060,5350,5350,5350,5350,0
|
|
20241121,185500,22706060,5350,5350,5350,5350,0
|
|
20241121,185400,22706060,5350,5350,5350,5350,0
|
|
20241121,185300,22706060,5350,5350,5350,5350,0
|
|
20241121,185200,22706060,5350,5350,5350,5350,0
|
|
20241121,185100,22706060,5350,5350,5350,5350,0
|
|
20241121,185000,22706060,5350,5350,5350,5350,0
|
|
20241121,184900,22706060,5350,5350,5350,5350,0
|
|
20241121,184800,22706060,5350,5350,5350,5350,0
|
|
20241121,184700,22706060,5350,5350,5350,5350,0
|
|
20241121,184600,22706060,5350,5350,5350,5350,0
|
|
20241121,184500,22706060,5350,5350,5350,5350,0
|
|
20241121,184400,22706060,5350,5350,5350,5350,0
|
|
20241121,184300,22706060,5350,5350,5350,5350,0
|
|
20241121,184200,22706060,5350,5350,5350,5350,0
|
|
20241121,184100,22706060,5350,5350,5350,5350,0
|
|
20241121,184000,22706060,5350,5350,5350,5350,0
|
|
20241121,183900,22706060,5350,5350,5350,5350,0
|
|
20241121,183800,22706060,5350,5350,5350,5350,213
|
|
20241121,183700,22706060,5350,5350,5350,5350,0
|
|
20241121,183600,22706060,5350,5350,5350,5350,0
|
|
20241121,183500,22706060,5350,5350,5350,5350,0
|
|
20241121,183400,22706060,5350,5350,5350,5350,0
|
|
20241121,183300,22706060,5350,5350,5350,5350,0
|
|
20241121,183200,22706060,5350,5350,5350,5350,0
|
|
20241121,183100,22706060,5350,5350,5350,5350,0
|
|
20241121,183000,22706060,5350,5350,5350,5350,0
|
|
20241121,182900,22706060,5350,5350,5350,5350,0
|
|
20241121,182800,22706060,5350,5350,5350,5350,0
|
|
20241121,182700,22706060,5350,5350,5350,5350,0
|
|
20241121,182600,22706060,5350,5350,5350,5350,0
|
|
20241121,182500,22706060,5350,5350,5350,5350,0
|
|
20241121,182400,22706060,5350,5350,5350,5350,0
|
|
20241121,182300,22706060,5350,5350,5350,5350,0
|
|
20241121,182200,22706060,5350,5350,5350,5350,0
|
|
20241121,182100,22706060,5350,5350,5350,5350,0
|
|
20241121,182000,22706060,5350,5350,5350,5350,0
|
|
20241121,181900,22706060,5350,5350,5350,5350,0
|
|
20241121,181800,22706060,5350,5350,5350,5350,0
|
|
20241121,181700,22706060,5350,5350,5350,5350,0
|
|
20241121,181600,22706060,5350,5350,5350,5350,0
|
|
20241121,181500,22706060,5350,5350,5350,5350,0
|
|
20241121,181400,22706060,5350,5350,5350,5350,0
|
|
20241121,181300,22706060,5350,5350,5350,5350,0
|
|
20241121,181200,22706060,5350,5350,5350,5350,0
|
|
20241121,181100,22706060,5350,5350,5350,5350,0
|
|
20241121,181000,22706060,5350,5350,5350,5350,0
|
|
20241121,180900,22706060,5350,5350,5350,5350,0
|
|
20241121,180800,22706060,5350,5350,5350,5350,213
|
|
20241121,180700,22706060,5350,5350,5350,5350,0
|
|
20241121,180600,22706060,5350,5350,5350,5350,0
|
|
20241121,180500,22706060,5350,5350,5350,5350,0
|
|
20241121,180400,22706060,5350,5350,5350,5350,0
|
|
20241121,180300,22706060,5350,5350,5350,5350,0
|
|
20241121,180200,22706060,5350,5350,5350,5350,0
|
|
20241121,180100,22706060,5350,5350,5350,5350,0
|
|
20241121,180000,22706060,5350,5350,5350,5350,0
|
|
20241121,175900,22706060,5350,5350,5350,5350,0
|
|
20241121,175800,22706060,5350,5350,5350,5350,0
|
|
20241121,175700,22706060,5350,5350,5350,5350,0
|
|
20241121,175600,22706060,5350,5350,5350,5350,0
|
|
20241121,175500,22706060,5350,5350,5350,5350,0
|
|
20241121,175400,22706060,5350,5350,5350,5350,0
|
|
20241121,175300,22706060,5350,5350,5350,5350,0
|
|
20241121,175200,22706060,5350,5350,5350,5350,0
|
|
20241121,175100,22706060,5350,5350,5350,5350,0
|
|
20241121,175000,22706060,5350,5350,5350,5350,0
|
|
20241121,174900,22706060,5350,5350,5350,5350,0
|
|
20241121,174800,22706060,5350,5350,5350,5350,0
|
|
20241121,174700,22706060,5350,5350,5350,5350,0
|
|
20241121,174600,22706060,5350,5350,5350,5350,0
|
|
20241121,174500,22706060,5350,5350,5350,5350,0
|
|
20241121,174400,22706060,5350,5350,5350,5350,0
|
|
20241121,174300,22706060,5350,5350,5350,5350,0
|
|
20241121,174200,22706060,5350,5350,5350,5350,0
|
|
20241121,174100,22706060,5350,5350,5350,5350,0
|
|
20241121,174000,22706060,5350,5350,5350,5350,0
|
|
20241121,173900,22706060,5350,5350,5350,5350,0
|
|
20241121,173800,22706060,5350,5350,5350,5350,213
|
|
20241121,173700,22706060,5350,5350,5350,5350,0
|
|
20241121,173600,22706060,5350,5350,5350,5350,0
|
|
20241121,173500,22706060,5350,5350,5350,5350,0
|
|
20241121,173400,22706060,5350,5350,5350,5350,0
|
|
20241121,173300,22706060,5350,5350,5350,5350,0
|
|
20241121,173200,22706060,5350,5350,5350,5350,0
|
|
20241121,173100,22706060,5350,5350,5350,5350,0
|
|
20241121,173000,22706060,5350,5350,5350,5350,0
|
|
20241121,172900,22706060,5350,5350,5350,5350,0
|
|
20241121,172800,22706060,5350,5350,5350,5350,0
|
|
20241121,172700,22706060,5350,5350,5350,5350,0
|
|
20241121,172600,22706060,5350,5350,5350,5350,0
|
|
20241121,172500,22706060,5350,5350,5350,5350,0
|
|
20241121,172400,22706060,5350,5350,5350,5350,0
|
|
20241121,172300,22706060,5350,5350,5350,5350,0
|
|
20241121,172200,22706060,5350,5350,5350,5350,0
|
|
20241121,172100,22706060,5350,5350,5350,5350,0
|
|
20241121,172000,22706060,5350,5350,5350,5350,0
|
|
20241121,171900,22706060,5350,5350,5350,5350,0
|
|
20241121,171800,22706060,5350,5350,5350,5350,0
|
|
20241121,171700,22706060,5350,5350,5350,5350,0
|
|
20241121,171600,22706060,5350,5350,5350,5350,0
|
|
20241121,171500,22706060,5350,5350,5350,5350,0
|
|
20241121,171400,22706060,5350,5350,5350,5350,0
|
|
20241121,171300,22706060,5350,5350,5350,5350,0
|
|
20241121,171200,22706060,5350,5350,5350,5350,0
|
|
20241121,171100,22706060,5350,5350,5350,5350,0
|
|
20241121,171000,22706060,5350,5350,5350,5350,0
|
|
20241121,170900,22706060,5350,5350,5350,5350,0
|
|
20241121,170800,22706060,5350,5350,5350,5350,213
|
|
20241121,170700,22706060,5350,5350,5350,5350,0
|
|
20241121,170600,22706060,5350,5350,5350,5350,0
|
|
20241121,170500,22706060,5350,5350,5350,5350,0
|
|
20241121,170400,22706060,5350,5350,5350,5350,0
|
|
20241121,170300,22706060,5350,5350,5350,5350,0
|
|
20241121,170200,22706060,5350,5350,5350,5350,0
|
|
20241121,170100,22706060,5350,5350,5350,5350,0
|
|
20241121,170000,22706060,5350,5350,5350,5350,0
|
|
20241121,165900,22706060,5350,5350,5350,5350,0
|
|
20241121,165800,22706060,5350,5350,5350,5350,0
|
|
20241121,165700,22706060,5350,5350,5350,5350,0
|
|
20241121,165600,22706060,5350,5350,5350,5350,0
|
|
20241121,165500,22706060,5350,5350,5350,5350,0
|
|
20241121,165400,22706060,5350,5350,5350,5350,0
|
|
20241121,165300,22706060,5350,5350,5350,5350,0
|
|
20241121,165200,22706060,5350,5350,5350,5350,0
|
|
20241121,165100,22706060,5350,5350,5350,5350,0
|
|
20241121,165000,22706060,5350,5350,5350,5350,0
|
|
20241121,164900,22706060,5350,5350,5350,5350,0
|
|
20241121,164800,22706060,5350,5350,5350,5350,0
|
|
20241121,164700,22706060,5350,5350,5350,5350,0
|
|
20241121,164600,22706060,5350,5350,5350,5350,0
|
|
20241121,164500,22706060,5350,5350,5350,5350,0
|
|
20241121,164400,22706060,5350,5350,5350,5350,0
|
|
20241121,164300,22706060,5350,5350,5350,5350,0
|
|
20241121,164200,22706060,5350,5350,5350,5350,0
|
|
20241121,164100,22706060,5350,5350,5350,5350,0
|
|
20241121,164000,22706060,5350,5350,5350,5350,0
|
|
20241121,163900,22706060,5350,5350,5350,5350,0
|
|
20241121,163800,22706060,5350,5350,5350,5350,213
|
|
20241121,163700,22706060,5350,5350,5350,5350,0
|
|
20241121,163600,22706060,5350,5350,5350,5350,0
|
|
20241121,163500,22706060,5350,5350,5350,5350,0
|
|
20241121,163400,22706060,5350,5350,5350,5350,0
|
|
20241121,163300,22706060,5350,5350,5350,5350,0
|
|
20241121,163200,22706060,5350,5350,5350,5350,0
|
|
20241121,163100,22706060,5350,5350,5350,5350,0
|
|
20241121,163000,22706060,5350,5350,5350,5350,0
|
|
20241121,162900,22706060,5350,5350,5350,5350,0
|
|
20241121,162800,22706060,5350,5350,5350,5350,0
|
|
20241121,162700,22706060,5350,5350,5350,5350,0
|
|
20241121,162600,22706060,5350,5350,5350,5350,0
|
|
20241121,162500,22706060,5350,5350,5350,5350,0
|
|
20241121,162400,22706060,5350,5350,5350,5350,0
|
|
20241121,162300,22706060,5350,5350,5350,5350,0
|
|
20241121,162200,22706060,5350,5350,5350,5350,0
|
|
20241121,162100,22706060,5350,5350,5350,5350,0
|
|
20241121,162000,22706060,5350,5350,5350,5350,0
|
|
20241121,161900,22706060,5350,5350,5350,5350,0
|
|
20241121,161800,22706060,5350,5350,5350,5350,0
|
|
20241121,161700,22706060,5350,5350,5350,5350,0
|
|
20241121,161600,22706060,5350,5350,5350,5350,0
|
|
20241121,161500,22706060,5350,5350,5350,5350,0
|
|
20241121,161400,22706060,5350,5350,5350,5350,0
|
|
20241121,161300,22706060,5350,5350,5350,5350,0
|
|
20241121,161200,22706060,5350,5350,5350,5350,0
|
|
20241121,161100,22706060,5350,5350,5350,5350,0
|
|
20241121,161000,22706060,5350,5350,5350,5350,0
|
|
20241121,160900,22706060,5350,5350,5350,5350,0
|
|
20241121,160800,22706060,5350,5350,5350,5350,213
|
|
20241121,160700,22706060,5350,5350,5350,5350,0
|
|
20241121,160600,22706060,5350,5350,5350,5350,0
|
|
20241121,160500,22706060,5350,5350,5350,5350,0
|
|
20241121,160400,22706060,5350,5350,5350,5350,0
|
|
20241121,160300,22706060,5350,5350,5350,5350,0
|
|
20241121,160200,22706060,5350,5350,5350,5350,0
|
|
20241121,160100,22706060,5350,5350,5350,5350,0
|
|
20241121,160000,22706060,5350,5350,5350,5350,0
|
|
20241121,155900,22706060,5350,5350,5350,5350,0
|
|
20241121,155800,22706060,5350,5350,5350,5350,0
|
|
20241121,155700,22706060,5350,5350,5350,5350,0
|
|
20241121,155600,22706060,5350,5350,5350,5350,0
|
|
20241121,155500,22706060,5350,5350,5350,5350,0
|
|
20241121,155400,22706060,5350,5350,5350,5350,0
|
|
20241121,155300,22706060,5350,5350,5350,5350,0
|
|
20241121,155200,22706060,5350,5350,5350,5350,0
|
|
20241121,155100,22706060,5350,5350,5350,5350,0
|
|
20241121,155000,22706060,5350,5350,5350,5350,0
|
|
20241121,154900,22706060,5350,5350,5350,5350,0
|
|
20241121,154800,22706060,5350,5350,5350,5350,0
|
|
20241121,154700,22706060,5350,5350,5350,5350,0
|
|
20241121,154600,22706060,5350,5350,5350,5350,0
|
|
20241121,154500,22706060,5350,5350,5350,5350,0
|
|
20241121,154400,22706060,5350,5350,5350,5350,0
|
|
20241121,154300,22706060,5350,5350,5350,5350,0
|
|
20241121,154200,22706060,5350,5350,5350,5350,0
|
|
20241121,154100,22706060,5350,5350,5350,5350,0
|
|
20241121,154000,22706060,5350,5350,5350,5350,0
|
|
20241121,153900,22706060,5350,5350,5350,5350,0
|
|
20241121,153800,22706060,5350,5350,5350,5350,213
|
|
20241121,153700,22706060,5350,5350,5350,5350,0
|
|
20241121,153600,22706060,5350,5350,5350,5350,0
|
|
20241121,153500,22706060,5350,5350,5350,5350,0
|
|
20241121,153400,22706060,5350,5350,5350,5350,0
|
|
20241121,153300,22706060,5350,5350,5350,5350,0
|
|
20241121,153200,22706060,5350,5350,5350,5350,0
|
|
20241121,153100,22706060,5350,5350,5350,5350,0
|
|
20241121,153000,22706060,5350,5350,5350,5350,213
|
|
20241121,152900,21566510,5350,5350,5350,5350,0
|
|
20241121,152800,21566510,5350,5350,5350,5350,0
|
|
20241121,152700,21566510,5350,5350,5350,5350,0
|
|
20241121,152600,21566510,5350,5350,5350,5350,0
|
|
20241121,152500,21566510,5350,5350,5350,5350,0
|
|
20241121,152400,21566510,5350,5350,5350,5350,0
|
|
20241121,152300,21566510,5350,5350,5350,5350,0
|
|
20241121,152200,21566510,5350,5350,5350,5350,0
|
|
20241121,152100,21566510,5350,5350,5350,5350,0
|
|
20241121,152000,21566510,5350,5350,5350,5350,0
|
|
20241121,151900,21566510,5350,5350,5350,5350,20
|
|
20241121,151800,21459510,5350,5350,5350,5350,0
|
|
20241121,151700,21459510,5350,5350,5350,5350,1
|
|
20241121,151600,21454160,5340,5340,5340,5340,1
|
|
20241121,151500,21448820,5340,5330,5340,5330,32
|
|
20241121,151400,21277970,5340,5340,5340,5340,1
|
|
20241121,151300,21272630,5350,5350,5350,5350,18
|
|
20241121,151200,21176330,5350,5350,5350,5350,18
|
|
20241121,151100,21080030,5350,5350,5350,5350,0
|
|
20241121,151000,21080030,5350,5350,5350,5350,0
|
|
20241121,150900,21080030,5350,5350,5350,5350,0
|
|
20241121,150800,21080030,5350,5350,5350,5350,0
|
|
20241121,150700,21080030,5350,5350,5350,5350,0
|
|
20241121,150600,21080030,5350,5350,5350,5350,0
|
|
20241121,150500,21080030,5350,5350,5350,5350,0
|
|
20241121,150400,21080030,5350,5350,5350,5350,0
|
|
20241121,150300,21080030,5350,5350,5350,5350,0
|
|
20241121,150200,21080030,5350,5350,5350,5350,0
|
|
20241121,150100,21080030,5350,5350,5350,5350,181
|
|
20241121,150000,20111680,5350,5350,5350,5350,0
|
|
20241121,145900,20111680,5350,5350,5350,5350,0
|
|
20241121,145800,20111680,5350,5350,5350,5350,0
|
|
20241121,145700,20111680,5350,5350,5350,5350,0
|
|
20241121,145600,20111680,5350,5350,5350,5350,0
|
|
20241121,145500,20111680,5350,5350,5350,5350,19
|
|
20241121,145400,20010030,5350,5350,5350,5350,0
|
|
20241121,145300,20010030,5350,5350,5350,5350,0
|
|
20241121,145200,20010030,5350,5350,5350,5350,0
|
|
20241121,145100,20010030,5350,5350,5350,5350,201
|
|
20241121,145000,18934680,5350,5350,5350,5350,0
|
|
20241121,144900,18934680,5350,5350,5350,5350,19
|
|
20241121,144800,18833030,5360,5360,5360,5360,0
|
|
20241121,144700,18833030,5360,5360,5360,5360,0
|
|
20241121,144600,18833030,5360,5360,5360,5360,0
|
|
20241121,144500,18833030,5360,5350,5360,5320,32
|
|
20241121,144400,18661850,5320,5320,5320,5320,3
|
|
20241121,144300,18645890,5360,5340,5360,5340,61
|
|
20241121,144200,18320100,5330,5340,5340,5330,30
|
|
20241121,144100,18159980,5340,5340,5340,5340,0
|
|
20241121,144000,18159980,5340,5340,5340,5340,0
|
|
20241121,143900,18159980,5340,5340,5340,5340,0
|
|
20241121,143800,18159980,5340,5340,5340,5340,0
|
|
20241121,143700,18159980,5340,5340,5340,5340,0
|
|
20241121,143600,18159980,5340,5340,5340,5340,0
|
|
20241121,143500,18159980,5340,5340,5340,5340,0
|
|
20241121,143400,18159980,5340,5340,5340,5340,0
|
|
20241121,143300,18159980,5340,5340,5340,5340,0
|
|
20241121,143200,18159980,5340,5340,5340,5340,0
|
|
20241121,143100,18159980,5340,5340,5340,5340,0
|
|
20241121,143000,18159980,5340,5340,5340,5340,0
|
|
20241121,142900,18159980,5340,5340,5340,5340,0
|
|
20241121,142800,18159980,5340,5340,5340,5340,0
|
|
20241121,142700,18159980,5340,5340,5340,5340,0
|
|
20241121,142600,18159980,5340,5340,5340,5340,0
|
|
20241121,142500,18159980,5340,5340,5340,5340,0
|
|
20241121,142400,18159980,5340,5340,5340,5340,0
|
|
20241121,142300,18159980,5340,5340,5340,5340,0
|
|
20241121,142200,18159980,5340,5340,5340,5340,0
|
|
20241121,142100,18159980,5340,5340,5340,5340,0
|
|
20241121,142000,18159980,5340,5340,5340,5340,0
|
|
20241121,141900,18159980,5340,5340,5340,5340,0
|
|
20241121,141800,18159980,5340,5340,5340,5340,0
|
|
20241121,141700,18159980,5340,5340,5340,5340,0
|
|
20241121,141600,18159980,5340,5340,5340,5340,0
|
|
20241121,141500,18159980,5340,5340,5340,5340,0
|
|
20241121,141400,18159980,5340,5340,5340,5340,0
|
|
20241121,141300,18159980,5340,5340,5340,5340,33
|
|
20241121,141200,17983760,5340,5340,5340,5340,14
|
|
20241121,141100,17909000,5340,5340,5340,5340,4
|
|
20241121,141000,17887640,5350,5350,5350,5350,0
|
|
20241121,140900,17887640,5350,5350,5350,5350,0
|
|
20241121,140800,17887640,5350,5350,5350,5350,0
|
|
20241121,140700,17887640,5350,5350,5350,5350,0
|
|
20241121,140600,17887640,5350,5350,5350,5350,0
|
|
20241121,140500,17887640,5350,5350,5350,5350,0
|
|
20241121,140400,17887640,5350,5350,5350,5350,0
|
|
20241121,140300,17887640,5350,5350,5350,5350,0
|
|
20241121,140200,17887640,5350,5350,5350,5350,0
|
|
20241121,140100,17887640,5350,5350,5350,5350,1
|
|
20241121,140000,17882290,5360,5360,5360,5360,0
|
|
20241121,135900,17882290,5360,5360,5360,5360,0
|
|
20241121,135800,17882290,5360,5360,5360,5360,0
|
|
20241121,135700,17882290,5360,5360,5360,5360,0
|
|
20241121,135600,17882290,5360,5360,5360,5360,0
|
|
20241121,135500,17882290,5360,5360,5360,5360,0
|
|
20241121,135400,17882290,5360,5360,5360,5360,0
|
|
20241121,135300,17882290,5360,5360,5360,5360,0
|
|
20241121,135200,17882290,5360,5360,5360,5360,0
|
|
20241121,135100,17882290,5360,5360,5360,5360,0
|
|
20241121,135000,17882290,5360,5360,5360,5360,0
|
|
20241121,134900,17882290,5360,5360,5360,5360,0
|
|
20241121,134800,17882290,5360,5360,5360,5360,0
|
|
20241121,134700,17882290,5360,5350,5360,5350,6
|
|
20241121,134600,17850180,5360,5360,5360,5360,0
|
|
20241121,134500,17850180,5360,5360,5360,5360,0
|
|
20241121,134400,17850180,5360,5360,5360,5360,0
|
|
20241121,134300,17850180,5360,5360,5360,5360,0
|
|
20241121,134200,17850180,5360,5360,5360,5360,0
|
|
20241121,134100,17850180,5360,5360,5360,5360,0
|
|
20241121,134000,17850180,5360,5360,5360,5360,0
|
|
20241121,133900,17850180,5360,5360,5360,5360,0
|
|
20241121,133800,17850180,5360,5360,5360,5360,5
|
|
20241121,133700,17823380,5360,5360,5360,5360,0
|
|
20241121,133600,17823380,5360,5360,5360,5360,0
|
|
20241121,133500,17823380,5360,5360,5360,5360,0
|
|
20241121,133400,17823380,5360,5350,5360,5350,18
|
|
20241121,133300,17727070,5350,5350,5350,5340,7
|
|
20241121,133200,17689660,5340,5340,5340,5340,0
|
|
20241121,133100,17689660,5340,5340,5340,5340,0
|
|
20241121,133000,17689660,5340,5340,5340,5340,16
|
|
20241121,132900,17604220,5350,5350,5350,5350,0
|
|
20241121,132800,17604220,5350,5350,5350,5350,7
|
|
20241121,132700,17566770,5350,5350,5350,5350,90
|
|
20241121,132600,17085270,5350,5350,5350,5350,100
|
|
20241121,132500,16550270,5350,5350,5350,5350,0
|
|
20241121,132400,16550270,5350,5350,5350,5350,100
|
|
20241121,132300,16015270,5350,5350,5350,5350,0
|
|
20241121,132200,16015270,5350,5340,5350,5340,200
|
|
20241121,132100,14945310,5350,5350,5350,5350,0
|
|
20241121,132000,14945310,5350,5350,5350,5350,1
|
|
20241121,131900,14939960,5340,5340,5340,5340,0
|
|
20241121,131800,14939960,5340,5340,5340,5340,0
|
|
20241121,131700,14939960,5340,5340,5340,5340,3
|
|
20241121,131600,14923940,5340,5340,5340,5340,196
|
|
20241121,131500,13877300,5340,5340,5340,5340,0
|
|
20241121,131400,13877300,5340,5340,5340,5340,0
|
|
20241121,131300,13877300,5340,5340,5340,5340,0
|
|
20241121,131200,13877300,5340,5340,5340,5340,0
|
|
20241121,131100,13877300,5340,5340,5340,5340,0
|
|
20241121,131000,13877300,5340,5340,5340,5340,0
|
|
20241121,130900,13877300,5340,5340,5340,5340,0
|
|
20241121,130800,13877300,5340,5340,5340,5340,0
|
|
20241121,130700,13877300,5340,5340,5340,5340,0
|
|
20241121,130600,13877300,5340,5340,5340,5340,0
|
|
20241121,130500,13877300,5340,5340,5340,5340,0
|
|
20241121,130400,13877300,5340,5340,5340,5340,0
|
|
20241121,130300,13877300,5340,5340,5340,5340,0
|
|
20241121,130200,13877300,5340,5340,5340,5340,0
|
|
20241121,130100,13877300,5340,5340,5340,5340,0
|
|
20241121,130000,13877300,5340,5340,5340,5340,0
|
|
20241121,125900,13877300,5340,5340,5340,5340,0
|
|
20241121,125800,13877300,5340,5340,5340,5340,0
|
|
20241121,125700,13877300,5340,5340,5340,5340,0
|
|
20241121,125600,13877300,5340,5340,5340,5340,0
|
|
20241121,125500,13877300,5340,5340,5340,5340,0
|
|
20241121,125400,13877300,5340,5340,5340,5340,0
|
|
20241121,125300,13877300,5340,5340,5340,5340,0
|
|
20241121,125200,13877300,5340,5340,5340,5340,1
|
|
20241121,125100,13871960,5310,5310,5310,5310,0
|
|
20241121,125000,13871960,5310,5310,5310,5310,0
|
|
20241121,124900,13871960,5310,5310,5310,5310,51
|
|
20241121,124800,13601150,5310,5310,5310,5310,0
|
|
20241121,124700,13601150,5310,5310,5310,5310,0
|
|
20241121,124600,13601150,5310,5310,5310,5310,57
|
|
20241121,124500,13298480,5340,5340,5340,5340,0
|
|
20241121,124400,13298480,5340,5340,5340,5340,0
|
|
20241121,124300,13298480,5340,5340,5340,5340,0
|
|
20241121,124200,13298480,5340,5340,5340,5340,0
|
|
20241121,124100,13298480,5340,5340,5340,5340,0
|
|
20241121,124000,13298480,5340,5340,5340,5340,0
|
|
20241121,123900,13298480,5340,5340,5340,5340,0
|
|
20241121,123800,13298480,5340,5340,5340,5340,0
|
|
20241121,123700,13298480,5340,5340,5340,5340,0
|
|
20241121,123600,13298480,5340,5340,5340,5340,0
|
|
20241121,123500,13298480,5340,5340,5340,5340,0
|
|
20241121,123400,13298480,5340,5340,5340,5340,0
|
|
20241121,123300,13298480,5340,5340,5340,5340,0
|
|
20241121,123200,13298480,5340,5310,5340,5310,21
|
|
20241121,123100,13186940,5340,5340,5340,5340,0
|
|
20241121,123000,13186940,5340,5340,5340,5340,0
|
|
20241121,122900,13186940,5340,5340,5340,5340,0
|
|
20241121,122800,13186940,5340,5340,5340,5340,0
|
|
20241121,122700,13186940,5340,5340,5340,5340,0
|
|
20241121,122600,13186940,5340,5340,5340,5340,0
|
|
20241121,122500,13186940,5340,5340,5340,5340,0
|
|
20241121,122400,13186940,5340,5340,5340,5340,0
|
|
20241121,122300,13186940,5340,5340,5340,5340,0
|
|
20241121,122200,13186940,5340,5340,5340,5340,0
|
|
20241121,122100,13186940,5340,5340,5340,5340,0
|
|
20241121,122000,13186940,5340,5340,5340,5340,0
|
|
20241121,121900,13186940,5340,5340,5340,5340,33
|
|
20241121,121800,13010720,5340,5340,5340,5340,0
|
|
20241121,121700,13010720,5340,5340,5340,5340,0
|
|
20241121,121600,13010720,5340,5340,5340,5340,0
|
|
20241121,121500,13010720,5340,5340,5340,5340,0
|
|
20241121,121400,13010720,5340,5340,5340,5340,0
|
|
20241121,121300,13010720,5340,5340,5340,5340,0
|
|
20241121,121200,13010720,5340,5340,5340,5340,0
|
|
20241121,121100,13010720,5340,5340,5340,5340,0
|
|
20241121,121000,13010720,5340,5340,5340,5340,0
|
|
20241121,120900,13010720,5340,5340,5340,5340,0
|
|
20241121,120800,13010720,5340,5340,5340,5340,0
|
|
20241121,120700,13010720,5340,5340,5340,5340,0
|
|
20241121,120600,13010720,5340,5340,5340,5340,0
|
|
20241121,120500,13010720,5340,5340,5340,5340,0
|
|
20241121,120400,13010720,5340,5340,5340,5340,0
|
|
20241121,120300,13010720,5340,5340,5340,5340,0
|
|
20241121,120200,13010720,5340,5340,5340,5340,0
|
|
20241121,120100,13010720,5340,5340,5340,5340,0
|
|
20241121,120000,13010720,5340,5340,5340,5340,0
|
|
20241121,115900,13010720,5340,5330,5340,5330,14
|
|
20241121,115800,12936090,5340,5340,5340,5340,0
|
|
20241121,115700,12936090,5340,5340,5340,5340,0
|
|
20241121,115600,12936090,5340,5340,5340,5340,0
|
|
20241121,115500,12936090,5340,5340,5340,5340,0
|
|
20241121,115400,12936090,5340,5340,5340,5340,0
|
|
20241121,115300,12936090,5340,5340,5340,5340,0
|
|
20241121,115200,12936090,5340,5340,5340,5340,0
|
|
20241121,115100,12936090,5340,5340,5340,5340,0
|
|
20241121,115000,12936090,5340,5340,5340,5340,0
|
|
20241121,114900,12936090,5340,5340,5340,5340,0
|
|
20241121,114800,12936090,5340,5340,5340,5340,0
|
|
20241121,114700,12936090,5340,5340,5340,5340,0
|
|
20241121,114600,12936090,5340,5340,5340,5340,0
|
|
20241121,114500,12936090,5340,5340,5340,5340,1
|
|
20241121,114400,12930750,5330,5330,5330,5330,0
|
|
20241121,114300,12930750,5330,5330,5330,5330,3
|
|
20241121,114200,12914760,5340,5340,5340,5340,0
|
|
20241121,114100,12914760,5340,5340,5340,5340,0
|
|
20241121,114000,12914760,5340,5340,5340,5340,0
|
|
20241121,113900,12914760,5340,5340,5340,5340,0
|
|
20241121,113800,12914760,5340,5340,5340,5340,0
|
|
20241121,113700,12914760,5340,5340,5340,5340,1
|
|
20241121,113600,12909420,5330,5340,5340,5330,7
|
|
20241121,113500,12872050,5360,5360,5360,5360,0
|
|
20241121,113400,12872050,5360,5360,5360,5360,0
|
|
20241121,113300,12872050,5360,5360,5360,5360,0
|
|
20241121,113200,12872050,5360,5360,5360,5360,0
|
|
20241121,113100,12872050,5360,5350,5360,5350,3
|
|
20241121,113000,12855990,5350,5350,5350,5350,0
|
|
20241121,112900,12855990,5350,5350,5350,5350,1
|
|
20241121,112800,12850640,5360,5360,5360,5360,0
|
|
20241121,112700,12850640,5360,5360,5360,5360,0
|
|
20241121,112600,12850640,5360,5360,5360,5360,0
|
|
20241121,112500,12850640,5360,5360,5360,5360,0
|
|
20241121,112400,12850640,5360,5360,5360,5360,0
|
|
20241121,112300,12850640,5360,5360,5360,5360,0
|
|
20241121,112200,12850640,5360,5360,5360,5360,0
|
|
20241121,112100,12850640,5360,5360,5360,5360,0
|
|
20241121,112000,12850640,5360,5360,5360,5360,0
|
|
20241121,111900,12850640,5360,5360,5360,5360,0
|
|
20241121,111800,12850640,5360,5360,5360,5360,0
|
|
20241121,111700,12850640,5360,5360,5360,5360,0
|
|
20241121,111600,12850640,5360,5360,5360,5360,0
|
|
20241121,111500,12850640,5360,5360,5360,5360,0
|
|
20241121,111400,12850640,5360,5360,5360,5360,0
|
|
20241121,111300,12850640,5360,5360,5360,5360,0
|
|
20241121,111200,12850640,5360,5360,5360,5360,0
|
|
20241121,111100,12850640,5360,5360,5360,5360,0
|
|
20241121,111000,12850640,5360,5360,5360,5360,4
|
|
20241121,110900,12829200,5360,5360,5360,5360,0
|
|
20241121,110800,12829200,5360,5360,5360,5360,0
|
|
20241121,110700,12829200,5360,5360,5360,5360,0
|
|
20241121,110600,12829200,5360,5360,5360,5360,0
|
|
20241121,110500,12829200,5360,5360,5360,5360,2
|
|
20241121,110400,12818480,5380,5380,5380,5380,0
|
|
20241121,110300,12818480,5380,5380,5380,5380,16
|
|
20241121,110200,12732400,5380,5380,5380,5380,0
|
|
20241121,110100,12732400,5380,5380,5380,5380,0
|
|
20241121,110000,12732400,5380,5380,5380,5380,0
|
|
20241121,105900,12732400,5380,5380,5380,5380,0
|
|
20241121,105800,12732400,5380,5380,5380,5380,0
|
|
20241121,105700,12732400,5380,5380,5380,5380,0
|
|
20241121,105600,12732400,5380,5330,5380,5330,49
|
|
20241121,105500,12470900,5330,5330,5330,5330,0
|
|
20241121,105400,12470900,5330,5330,5330,5330,0
|
|
20241121,105300,12470900,5330,5330,5330,5330,0
|
|
20241121,105200,12470900,5330,5330,5330,5330,50
|
|
20241121,105100,12204400,5290,5290,5290,5290,0
|
|
20241121,105000,12204400,5290,5290,5290,5290,0
|
|
20241121,104900,12204400,5290,5290,5290,5290,0
|
|
20241121,104800,12204400,5290,5290,5290,5290,0
|
|
20241121,104700,12204400,5290,5290,5290,5290,0
|
|
20241121,104600,12204400,5290,5290,5290,5290,0
|
|
20241121,104500,12204400,5290,5290,5290,5290,0
|
|
20241121,104400,12204400,5290,5290,5290,5290,0
|
|
20241121,104300,12204400,5290,5290,5290,5290,0
|
|
20241121,104200,12204400,5290,5290,5290,5290,90
|
|
20241121,104100,11728300,5330,5330,5330,5330,0
|
|
20241121,104000,11728300,5330,5330,5330,5330,0
|
|
20241121,103900,11728300,5330,5330,5330,5330,0
|
|
20241121,103800,11728300,5330,5330,5330,5330,0
|
|
20241121,103700,11728300,5330,5330,5330,5330,0
|
|
20241121,103600,11728300,5330,5330,5330,5330,0
|
|
20241121,103500,11728300,5330,5330,5330,5330,0
|
|
20241121,103400,11728300,5330,5330,5330,5330,0
|
|
20241121,103300,11728300,5330,5330,5330,5330,0
|
|
20241121,103200,11728300,5330,5330,5330,5330,0
|
|
20241121,103100,11728300,5330,5330,5330,5330,1
|
|
20241121,103000,11722970,5300,5330,5330,5300,501
|
|
20241121,102900,9067110,5330,5330,5330,5330,0
|
|
20241121,102800,9067110,5330,5330,5330,5330,0
|
|
20241121,102700,9067110,5330,5330,5330,5330,0
|
|
20241121,102600,9067110,5330,5330,5330,5330,0
|
|
20241121,102500,9067110,5330,5330,5330,5330,0
|
|
20241121,102400,9067110,5330,5330,5330,5330,0
|
|
20241121,102300,9067110,5330,5330,5330,5330,0
|
|
20241121,102200,9067110,5330,5330,5330,5330,0
|
|
20241121,102100,9067110,5330,5330,5330,5330,0
|
|
20241121,102000,9067110,5330,5330,5330,5330,0
|
|
20241121,101900,9067110,5330,5330,5330,5330,0
|
|
20241121,101800,9067110,5330,5330,5330,5330,0
|
|
20241121,101700,9067110,5330,5330,5330,5330,0
|
|
20241121,101600,9067110,5330,5330,5330,5330,0
|
|
20241121,101500,9067110,5330,5330,5330,5330,8
|
|
20241121,101400,9024470,5330,5330,5330,5330,0
|
|
20241121,101300,9024470,5330,5330,5330,5330,0
|
|
20241121,101200,9024470,5330,5330,5330,5330,1
|
|
20241121,101100,9019140,5330,5330,5330,5330,0
|
|
20241121,101000,9019140,5330,5330,5330,5330,0
|
|
20241121,100900,9019140,5330,5330,5330,5330,0
|
|
20241121,100800,9019140,5330,5330,5330,5330,0
|
|
20241121,100700,9019140,5330,5330,5330,5330,19
|
|
20241121,100600,8917870,5330,5300,5330,5300,30
|
|
20241121,100500,8758540,5330,5330,5330,5330,0
|
|
20241121,100400,8758540,5330,5330,5330,5330,0
|
|
20241121,100300,8758540,5330,5330,5330,5330,23
|
|
20241121,100200,8635950,5330,5330,5330,5330,0
|
|
20241121,100100,8635950,5330,5330,5330,5330,0
|
|
20241121,100000,8635950,5330,5330,5330,5330,0
|
|
20241121,095900,8635950,5330,5330,5330,5330,0
|
|
20241121,095800,8635950,5330,5330,5330,5330,0
|
|
20241121,095700,8635950,5330,5330,5330,5330,0
|
|
20241121,095600,8635950,5330,5330,5330,5330,0
|
|
20241121,095500,8635950,5330,5330,5330,5330,0
|
|
20241121,095400,8635950,5330,5330,5330,5330,0
|
|
20241121,095300,8635950,5330,5330,5330,5330,0
|
|
20241121,095200,8635950,5330,5330,5330,5330,0
|
|
20241121,095100,8635950,5330,5330,5330,5330,167
|
|
20241121,095000,7745840,5340,5340,5340,5340,0
|
|
20241121,094900,7745840,5340,5340,5340,5340,1
|
|
20241121,094800,7740500,5330,5330,5330,5330,0
|
|
20241121,094700,7740500,5330,5330,5330,5330,0
|
|
20241121,094600,7740500,5330,5330,5330,5330,0
|
|
20241121,094500,7740500,5330,5330,5330,5330,49
|
|
20241121,094400,7479330,5330,5330,5330,5330,19
|
|
20241121,094300,7378060,5330,5330,5330,5330,0
|
|
20241121,094200,7378060,5330,5330,5330,5330,0
|
|
20241121,094100,7378060,5330,5360,5360,5320,9
|
|
20241121,094000,7330130,5380,5310,5390,5300,566
|
|
20241121,093900,4311230,5320,5320,5320,5320,0
|
|
20241121,093800,4311230,5320,5320,5320,5320,0
|
|
20241121,093700,4311230,5320,5320,5320,5320,1
|
|
20241121,093600,4305910,5310,5310,5310,5310,0
|
|
20241121,093500,4305910,5310,5310,5310,5310,0
|
|
20241121,093400,4305910,5310,5310,5310,5310,0
|
|
20241121,093300,4305910,5310,5310,5310,5310,56
|
|
20241121,093200,4008550,5370,5370,5370,5370,0
|
|
20241121,093100,4008550,5370,5370,5370,5370,0
|
|
20241121,093000,4008550,5370,5370,5370,5370,0
|
|
20241121,092900,4008550,5370,5370,5370,5370,0
|
|
20241121,092800,4008550,5370,5370,5370,5370,0
|
|
20241121,092700,4008550,5370,5330,5370,5300,20
|
|
20241121,092600,3902350,5380,5310,5390,5300,48
|
|
20241121,092500,3647330,5310,5310,5310,5310,12
|
|
20241121,092400,3583610,5300,5300,5300,5300,0
|
|
20241121,092300,3583610,5300,5300,5300,5300,0
|
|
20241121,092200,3583610,5300,5300,5300,5300,0
|
|
20241121,092100,3583610,5300,5300,5300,5300,0
|
|
20241121,092000,3583610,5300,5300,5300,5300,0
|
|
20241121,091900,3583610,5300,5300,5300,5300,104
|
|
20241121,091800,3032410,5300,5300,5300,5300,163
|
|
20241121,091700,2168510,5300,5300,5300,5300,100
|
|
20241121,091600,1638510,5300,5300,5300,5300,0
|
|
20241121,091500,1638510,5300,5300,5300,5300,3
|
|
20241121,091400,1622610,5300,5300,5300,5300,4
|
|
20241121,091300,1601410,5300,5300,5300,5300,0
|
|
20241121,091200,1601410,5300,5300,5300,5300,0
|
|
20241121,091100,1601410,5300,5300,5300,5300,0
|
|
20241121,091000,1601410,5300,5300,5300,5300,0
|
|
20241121,090900,1601410,5300,5300,5300,5300,0
|
|
20241121,090800,1601410,5300,5300,5300,5300,0
|
|
20241121,090700,1601410,5300,5300,5300,5300,0
|
|
20241121,090600,1601410,5300,5300,5300,5300,0
|
|
20241121,090500,1601410,5300,5290,5300,5290,17
|
|
20241121,090400,1511470,5290,5290,5290,5290,11
|
|
20241121,090300,1453280,5280,5280,5280,5280,151
|
|
20241121,090200,656000,5260,5260,5260,5260,0
|
|
20241121,090100,656000,5260,5260,5260,5260,23
|
|
20241121,090000,535020,5290,5300,5300,5290,101
|