670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,200700,39892690,5430,5430,5430,5430,146
|
|
20241122,200600,39892690,5430,5430,5430,5430,0
|
|
20241122,200500,39892690,5430,5430,5430,5430,0
|
|
20241122,200400,39892690,5430,5430,5430,5430,0
|
|
20241122,200300,39892690,5430,5430,5430,5430,0
|
|
20241122,200200,39892690,5430,5430,5430,5430,0
|
|
20241122,200100,39892690,5430,5430,5430,5430,0
|
|
20241122,200000,39892690,5430,5430,5430,5430,0
|
|
20241122,195900,39892690,5430,5430,5430,5430,0
|
|
20241122,195800,39892690,5430,5430,5430,5430,0
|
|
20241122,195700,39892690,5430,5430,5430,5430,0
|
|
20241122,195600,39892690,5430,5430,5430,5430,0
|
|
20241122,195500,39892690,5430,5430,5430,5430,0
|
|
20241122,195400,39892690,5430,5430,5430,5430,0
|
|
20241122,195300,39892690,5430,5430,5430,5430,0
|
|
20241122,195200,39892690,5430,5430,5430,5430,0
|
|
20241122,195100,39892690,5430,5430,5430,5430,0
|
|
20241122,195000,39892690,5430,5430,5430,5430,0
|
|
20241122,194900,39892690,5430,5430,5430,5430,0
|
|
20241122,194800,39892690,5430,5430,5430,5430,0
|
|
20241122,194700,39892690,5430,5430,5430,5430,0
|
|
20241122,194600,39892690,5430,5430,5430,5430,0
|
|
20241122,194500,39892690,5430,5430,5430,5430,0
|
|
20241122,194400,39892690,5430,5430,5430,5430,0
|
|
20241122,194300,39892690,5430,5430,5430,5430,0
|
|
20241122,194200,39892690,5430,5430,5430,5430,0
|
|
20241122,194100,39892690,5430,5430,5430,5430,0
|
|
20241122,194000,39892690,5430,5430,5430,5430,0
|
|
20241122,193900,39892690,5430,5430,5430,5430,0
|
|
20241122,193800,39892690,5430,5430,5430,5430,0
|
|
20241122,193700,39892690,5430,5430,5430,5430,146
|
|
20241122,193600,39892690,5430,5430,5430,5430,0
|
|
20241122,193500,39892690,5430,5430,5430,5430,0
|
|
20241122,193400,39892690,5430,5430,5430,5430,0
|
|
20241122,193300,39892690,5430,5430,5430,5430,0
|
|
20241122,193200,39892690,5430,5430,5430,5430,0
|
|
20241122,193100,39892690,5430,5430,5430,5430,0
|
|
20241122,193000,39892690,5430,5430,5430,5430,0
|
|
20241122,192900,39892690,5430,5430,5430,5430,0
|
|
20241122,192800,39892690,5430,5430,5430,5430,0
|
|
20241122,192700,39892690,5430,5430,5430,5430,0
|
|
20241122,192600,39892690,5430,5430,5430,5430,0
|
|
20241122,192500,39892690,5430,5430,5430,5430,0
|
|
20241122,192400,39892690,5430,5430,5430,5430,0
|
|
20241122,192300,39892690,5430,5430,5430,5430,0
|
|
20241122,192200,39892690,5430,5430,5430,5430,0
|
|
20241122,192100,39892690,5430,5430,5430,5430,0
|
|
20241122,192000,39892690,5430,5430,5430,5430,0
|
|
20241122,191900,39892690,5430,5430,5430,5430,0
|
|
20241122,191800,39892690,5430,5430,5430,5430,0
|
|
20241122,191700,39892690,5430,5430,5430,5430,0
|
|
20241122,191600,39892690,5430,5430,5430,5430,0
|
|
20241122,191500,39892690,5430,5430,5430,5430,0
|
|
20241122,191400,39892690,5430,5430,5430,5430,0
|
|
20241122,191300,39892690,5430,5430,5430,5430,0
|
|
20241122,191200,39892690,5430,5430,5430,5430,0
|
|
20241122,191100,39892690,5430,5430,5430,5430,0
|
|
20241122,191000,39892690,5430,5430,5430,5430,0
|
|
20241122,190900,39892690,5430,5430,5430,5430,0
|
|
20241122,190800,39892690,5430,5430,5430,5430,0
|
|
20241122,190700,39892690,5430,5430,5430,5430,146
|
|
20241122,190600,39892690,5430,5430,5430,5430,0
|
|
20241122,190500,39892690,5430,5430,5430,5430,0
|
|
20241122,190400,39892690,5430,5430,5430,5430,0
|
|
20241122,190300,39892690,5430,5430,5430,5430,0
|
|
20241122,190200,39892690,5430,5430,5430,5430,0
|
|
20241122,190100,39892690,5430,5430,5430,5430,0
|
|
20241122,190000,39892690,5430,5430,5430,5430,0
|
|
20241122,185900,39892690,5430,5430,5430,5430,0
|
|
20241122,185800,39892690,5430,5430,5430,5430,0
|
|
20241122,185700,39892690,5430,5430,5430,5430,0
|
|
20241122,185600,39892690,5430,5430,5430,5430,0
|
|
20241122,185500,39892690,5430,5430,5430,5430,0
|
|
20241122,185400,39892690,5430,5430,5430,5430,0
|
|
20241122,185300,39892690,5430,5430,5430,5430,0
|
|
20241122,185200,39892690,5430,5430,5430,5430,0
|
|
20241122,185100,39892690,5430,5430,5430,5430,0
|
|
20241122,185000,39892690,5430,5430,5430,5430,0
|
|
20241122,184900,39892690,5430,5430,5430,5430,0
|
|
20241122,184800,39892690,5430,5430,5430,5430,0
|
|
20241122,184700,39892690,5430,5430,5430,5430,0
|
|
20241122,184600,39892690,5430,5430,5430,5430,0
|
|
20241122,184500,39892690,5430,5430,5430,5430,0
|
|
20241122,184400,39892690,5430,5430,5430,5430,0
|
|
20241122,184300,39892690,5430,5430,5430,5430,0
|
|
20241122,184200,39892690,5430,5430,5430,5430,0
|
|
20241122,184100,39892690,5430,5430,5430,5430,0
|
|
20241122,184000,39892690,5430,5430,5430,5430,0
|
|
20241122,183900,39892690,5430,5430,5430,5430,0
|
|
20241122,183800,39892690,5430,5430,5430,5430,0
|
|
20241122,183700,39892690,5430,5430,5430,5430,146
|
|
20241122,183600,39892690,5430,5430,5430,5430,0
|
|
20241122,183500,39892690,5430,5430,5430,5430,0
|
|
20241122,183400,39892690,5430,5430,5430,5430,0
|
|
20241122,183300,39892690,5430,5430,5430,5430,0
|
|
20241122,183200,39892690,5430,5430,5430,5430,0
|
|
20241122,183100,39892690,5430,5430,5430,5430,0
|
|
20241122,183000,39892690,5430,5430,5430,5430,0
|
|
20241122,182900,39892690,5430,5430,5430,5430,0
|
|
20241122,182800,39892690,5430,5430,5430,5430,0
|
|
20241122,182700,39892690,5430,5430,5430,5430,0
|
|
20241122,182600,39892690,5430,5430,5430,5430,0
|
|
20241122,182500,39892690,5430,5430,5430,5430,0
|
|
20241122,182400,39892690,5430,5430,5430,5430,0
|
|
20241122,182300,39892690,5430,5430,5430,5430,0
|
|
20241122,182200,39892690,5430,5430,5430,5430,0
|
|
20241122,182100,39892690,5430,5430,5430,5430,0
|
|
20241122,182000,39892690,5430,5430,5430,5430,0
|
|
20241122,181900,39892690,5430,5430,5430,5430,0
|
|
20241122,181800,39892690,5430,5430,5430,5430,0
|
|
20241122,181700,39892690,5430,5430,5430,5430,0
|
|
20241122,181600,39892690,5430,5430,5430,5430,0
|
|
20241122,181500,39892690,5430,5430,5430,5430,0
|
|
20241122,181400,39892690,5430,5430,5430,5430,0
|
|
20241122,181300,39892690,5430,5430,5430,5430,0
|
|
20241122,181200,39892690,5430,5430,5430,5430,0
|
|
20241122,181100,39892690,5430,5430,5430,5430,0
|
|
20241122,181000,39892690,5430,5430,5430,5430,0
|
|
20241122,180900,39892690,5430,5430,5430,5430,0
|
|
20241122,180800,39892690,5430,5430,5430,5430,0
|
|
20241122,180700,39892690,5430,5430,5430,5430,146
|
|
20241122,180600,39892690,5430,5430,5430,5430,0
|
|
20241122,180500,39892690,5430,5430,5430,5430,0
|
|
20241122,180400,39892690,5430,5430,5430,5430,0
|
|
20241122,180300,39892690,5430,5430,5430,5430,0
|
|
20241122,180200,39892690,5430,5430,5430,5430,0
|
|
20241122,180100,39892690,5430,5430,5430,5430,0
|
|
20241122,180000,39892690,5430,5430,5430,5430,0
|
|
20241122,175900,39892690,5430,5430,5430,5430,0
|
|
20241122,175800,39892690,5430,5430,5430,5430,0
|
|
20241122,175700,39892690,5430,5430,5430,5430,0
|
|
20241122,175600,39892690,5430,5430,5430,5430,0
|
|
20241122,175500,39892690,5430,5430,5430,5430,0
|
|
20241122,175400,39892690,5430,5430,5430,5430,0
|
|
20241122,175300,39892690,5430,5430,5430,5430,0
|
|
20241122,175200,39892690,5430,5430,5430,5430,0
|
|
20241122,175100,39892690,5430,5430,5430,5430,0
|
|
20241122,175000,39892690,5430,5430,5430,5430,0
|
|
20241122,174900,39892690,5430,5430,5430,5430,0
|
|
20241122,174800,39892690,5430,5430,5430,5430,0
|
|
20241122,174700,39892690,5430,5430,5430,5430,0
|
|
20241122,174600,39892690,5430,5430,5430,5430,0
|
|
20241122,174500,39892690,5430,5430,5430,5430,0
|
|
20241122,174400,39892690,5430,5430,5430,5430,0
|
|
20241122,174300,39892690,5430,5430,5430,5430,0
|
|
20241122,174200,39892690,5430,5430,5430,5430,0
|
|
20241122,174100,39892690,5430,5430,5430,5430,0
|
|
20241122,174000,39892690,5430,5430,5430,5430,0
|
|
20241122,173900,39892690,5430,5430,5430,5430,0
|
|
20241122,173800,39892690,5430,5430,5430,5430,0
|
|
20241122,173700,39892690,5430,5430,5430,5430,146
|
|
20241122,173600,39892690,5430,5430,5430,5430,0
|
|
20241122,173500,39892690,5430,5430,5430,5430,0
|
|
20241122,173400,39892690,5430,5430,5430,5430,0
|
|
20241122,173300,39892690,5430,5430,5430,5430,0
|
|
20241122,173200,39892690,5430,5430,5430,5430,0
|
|
20241122,173100,39892690,5430,5430,5430,5430,0
|
|
20241122,173000,39892690,5430,5430,5430,5430,0
|
|
20241122,172900,39892690,5430,5430,5430,5430,0
|
|
20241122,172800,39892690,5430,5430,5430,5430,0
|
|
20241122,172700,39892690,5430,5430,5430,5430,0
|
|
20241122,172600,39892690,5430,5430,5430,5430,0
|
|
20241122,172500,39892690,5430,5430,5430,5430,0
|
|
20241122,172400,39892690,5430,5430,5430,5430,0
|
|
20241122,172300,39892690,5430,5430,5430,5430,0
|
|
20241122,172200,39892690,5430,5430,5430,5430,0
|
|
20241122,172100,39892690,5430,5430,5430,5430,0
|
|
20241122,172000,39892690,5430,5430,5430,5430,0
|
|
20241122,171900,39892690,5430,5430,5430,5430,0
|
|
20241122,171800,39892690,5430,5430,5430,5430,0
|
|
20241122,171700,39892690,5430,5430,5430,5430,0
|
|
20241122,171600,39892690,5430,5430,5430,5430,0
|
|
20241122,171500,39892690,5430,5430,5430,5430,0
|
|
20241122,171400,39892690,5430,5430,5430,5430,0
|
|
20241122,171300,39892690,5430,5430,5430,5430,0
|
|
20241122,171200,39892690,5430,5430,5430,5430,0
|
|
20241122,171100,39892690,5430,5430,5430,5430,0
|
|
20241122,171000,39892690,5430,5430,5430,5430,0
|
|
20241122,170900,39892690,5430,5430,5430,5430,0
|
|
20241122,170800,39892690,5430,5430,5430,5430,0
|
|
20241122,170700,39892690,5430,5430,5430,5430,146
|
|
20241122,170600,39892690,5430,5430,5430,5430,0
|
|
20241122,170500,39892690,5430,5430,5430,5430,0
|
|
20241122,170400,39892690,5430,5430,5430,5430,0
|
|
20241122,170300,39892690,5430,5430,5430,5430,0
|
|
20241122,170200,39892690,5430,5430,5430,5430,0
|
|
20241122,170100,39892690,5430,5430,5430,5430,0
|
|
20241122,170000,39892690,5430,5430,5430,5430,0
|
|
20241122,165900,39892690,5430,5430,5430,5430,0
|
|
20241122,165800,39892690,5430,5430,5430,5430,0
|
|
20241122,165700,39892690,5430,5430,5430,5430,0
|
|
20241122,165600,39892690,5430,5430,5430,5430,0
|
|
20241122,165500,39892690,5430,5430,5430,5430,0
|
|
20241122,165400,39892690,5430,5430,5430,5430,0
|
|
20241122,165300,39892690,5430,5430,5430,5430,0
|
|
20241122,165200,39892690,5430,5430,5430,5430,0
|
|
20241122,165100,39892690,5430,5430,5430,5430,0
|
|
20241122,165000,39892690,5430,5430,5430,5430,0
|
|
20241122,164900,39892690,5430,5430,5430,5430,0
|
|
20241122,164800,39892690,5430,5430,5430,5430,0
|
|
20241122,164700,39892690,5430,5430,5430,5430,0
|
|
20241122,164600,39892690,5430,5430,5430,5430,0
|
|
20241122,164500,39892690,5430,5430,5430,5430,0
|
|
20241122,164400,39892690,5430,5430,5430,5430,0
|
|
20241122,164300,39892690,5430,5430,5430,5430,0
|
|
20241122,164200,39892690,5430,5430,5430,5430,0
|
|
20241122,164100,39892690,5430,5430,5430,5430,0
|
|
20241122,164000,39892690,5430,5430,5430,5430,0
|
|
20241122,163900,39892690,5430,5430,5430,5430,0
|
|
20241122,163800,39892690,5430,5430,5430,5430,0
|
|
20241122,163700,39892690,5430,5430,5430,5430,146
|
|
20241122,163600,39892690,5430,5430,5430,5430,0
|
|
20241122,163500,39892690,5430,5430,5430,5430,0
|
|
20241122,163400,39892690,5430,5430,5430,5430,0
|
|
20241122,163300,39892690,5430,5430,5430,5430,0
|
|
20241122,163200,39892690,5430,5430,5430,5430,0
|
|
20241122,163100,39892690,5430,5430,5430,5430,0
|
|
20241122,163000,39892690,5430,5430,5430,5430,0
|
|
20241122,162900,39892690,5430,5430,5430,5430,0
|
|
20241122,162800,39892690,5430,5430,5430,5430,0
|
|
20241122,162700,39892690,5430,5430,5430,5430,0
|
|
20241122,162600,39892690,5430,5430,5430,5430,0
|
|
20241122,162500,39892690,5430,5430,5430,5430,0
|
|
20241122,162400,39892690,5430,5430,5430,5430,0
|
|
20241122,162300,39892690,5430,5430,5430,5430,0
|
|
20241122,162200,39892690,5430,5430,5430,5430,0
|
|
20241122,162100,39892690,5430,5430,5430,5430,0
|
|
20241122,162000,39892690,5430,5430,5430,5430,0
|
|
20241122,161900,39892690,5430,5430,5430,5430,0
|
|
20241122,161800,39892690,5430,5430,5430,5430,0
|
|
20241122,161700,39892690,5430,5430,5430,5430,0
|
|
20241122,161600,39892690,5430,5430,5430,5430,0
|
|
20241122,161500,39892690,5430,5430,5430,5430,0
|
|
20241122,161400,39892690,5430,5430,5430,5430,0
|
|
20241122,161300,39892690,5430,5430,5430,5430,0
|
|
20241122,161200,39892690,5430,5430,5430,5430,0
|
|
20241122,161100,39892690,5430,5430,5430,5430,0
|
|
20241122,161000,39892690,5430,5430,5430,5430,0
|
|
20241122,160900,39892690,5430,5430,5430,5430,0
|
|
20241122,160800,39892690,5430,5430,5430,5430,0
|
|
20241122,160700,39892690,5430,5430,5430,5430,146
|
|
20241122,160600,39892690,5430,5430,5430,5430,0
|
|
20241122,160500,39892690,5430,5430,5430,5430,0
|
|
20241122,160400,39892690,5430,5430,5430,5430,0
|
|
20241122,160300,39892690,5430,5430,5430,5430,0
|
|
20241122,160200,39892690,5430,5430,5430,5430,0
|
|
20241122,160100,39892690,5430,5430,5430,5430,0
|
|
20241122,160000,39892690,5430,5430,5430,5430,0
|
|
20241122,155900,39892690,5430,5430,5430,5430,0
|
|
20241122,155800,39892690,5430,5430,5430,5430,0
|
|
20241122,155700,39892690,5430,5430,5430,5430,0
|
|
20241122,155600,39892690,5430,5430,5430,5430,0
|
|
20241122,155500,39892690,5430,5430,5430,5430,0
|
|
20241122,155400,39892690,5430,5430,5430,5430,0
|
|
20241122,155300,39892690,5430,5430,5430,5430,0
|
|
20241122,155200,39892690,5430,5430,5430,5430,0
|
|
20241122,155100,39892690,5430,5430,5430,5430,0
|
|
20241122,155000,39892690,5430,5430,5430,5430,0
|
|
20241122,154900,39892690,5430,5430,5430,5430,0
|
|
20241122,154800,39892690,5430,5430,5430,5430,0
|
|
20241122,154700,39892690,5430,5430,5430,5430,0
|
|
20241122,154600,39892690,5430,5430,5430,5430,0
|
|
20241122,154500,39892690,5430,5430,5430,5430,0
|
|
20241122,154400,39892690,5430,5430,5430,5430,0
|
|
20241122,154300,39892690,5430,5430,5430,5430,0
|
|
20241122,154200,39892690,5430,5430,5430,5430,0
|
|
20241122,154100,39892690,5430,5430,5430,5430,0
|
|
20241122,154000,39892690,5430,5430,5430,5430,0
|
|
20241122,153900,39892690,5430,5430,5430,5430,0
|
|
20241122,153800,39892690,5430,5430,5430,5430,0
|
|
20241122,153700,39892690,5430,5430,5430,5430,146
|
|
20241122,153600,39892690,5430,5430,5430,5430,0
|
|
20241122,153500,39892690,5430,5430,5430,5430,0
|
|
20241122,153400,39892690,5430,5430,5430,5430,0
|
|
20241122,153300,39892690,5430,5430,5430,5430,0
|
|
20241122,153200,39892690,5430,5430,5430,5430,0
|
|
20241122,153100,39892690,5430,5430,5430,5430,0
|
|
20241122,153000,39892690,5430,5430,5430,5430,146
|
|
20241122,152900,39099910,5410,5410,5410,5410,0
|
|
20241122,152800,39099910,5410,5410,5410,5410,0
|
|
20241122,152700,39099910,5410,5410,5410,5410,0
|
|
20241122,152600,39099910,5410,5410,5410,5410,0
|
|
20241122,152500,39099910,5410,5410,5410,5410,0
|
|
20241122,152400,39099910,5410,5410,5410,5410,0
|
|
20241122,152300,39099910,5410,5410,5410,5410,0
|
|
20241122,152200,39099910,5410,5410,5410,5410,0
|
|
20241122,152100,39099910,5410,5410,5410,5410,0
|
|
20241122,152000,39099910,5410,5410,5410,5410,0
|
|
20241122,151900,39099910,5410,5400,5410,5400,17
|
|
20241122,151800,39008060,5400,5400,5400,5400,443
|
|
20241122,151700,36615860,5400,5400,5420,5400,17
|
|
20241122,151600,36523940,5410,5410,5410,5410,3
|
|
20241122,151500,36507710,5390,5390,5390,5390,16
|
|
20241122,151400,36421470,5390,5400,5400,5390,35
|
|
20241122,151300,36232810,5390,5390,5390,5390,0
|
|
20241122,151200,36232810,5390,5390,5390,5390,0
|
|
20241122,151100,36232810,5390,5420,5420,5390,31
|
|
20241122,151000,36064820,5420,5420,5420,5420,1
|
|
20241122,150900,36059400,5410,5400,5410,5400,21
|
|
20241122,150800,35945950,5380,5380,5380,5380,13
|
|
20241122,150700,35876010,5410,5410,5410,5410,0
|
|
20241122,150600,35876010,5410,5410,5410,5410,0
|
|
20241122,150500,35876010,5410,5410,5410,5410,0
|
|
20241122,150400,35876010,5410,5410,5410,5410,1
|
|
20241122,150300,35870600,5420,5420,5420,5420,0
|
|
20241122,150200,35870600,5420,5420,5420,5420,0
|
|
20241122,150100,35870600,5420,5420,5420,5420,0
|
|
20241122,150000,35870600,5420,5420,5420,5420,0
|
|
20241122,145900,35870600,5420,5420,5420,5420,0
|
|
20241122,145800,35870600,5420,5420,5420,5420,0
|
|
20241122,145700,35870600,5420,5420,5420,5420,0
|
|
20241122,145600,35870600,5420,5420,5420,5420,0
|
|
20241122,145500,35870600,5420,5420,5420,5420,0
|
|
20241122,145400,35870600,5420,5420,5420,5420,0
|
|
20241122,145300,35870600,5420,5420,5420,5420,0
|
|
20241122,145200,35870600,5420,5420,5420,5420,0
|
|
20241122,145100,35870600,5420,5420,5420,5420,0
|
|
20241122,145000,35870600,5420,5420,5420,5420,0
|
|
20241122,144900,35870600,5420,5420,5420,5420,0
|
|
20241122,144800,35870600,5420,5420,5420,5420,0
|
|
20241122,144700,35870600,5420,5420,5420,5420,0
|
|
20241122,144600,35870600,5420,5420,5420,5420,0
|
|
20241122,144500,35870600,5420,5420,5420,5420,0
|
|
20241122,144400,35870600,5420,5420,5420,5420,0
|
|
20241122,144300,35870600,5420,5420,5420,5420,0
|
|
20241122,144200,35870600,5420,5420,5420,5420,0
|
|
20241122,144100,35870600,5420,5420,5420,5420,0
|
|
20241122,144000,35870600,5420,5420,5420,5420,0
|
|
20241122,143900,35870600,5420,5420,5420,5420,0
|
|
20241122,143800,35870600,5420,5420,5420,5420,0
|
|
20241122,143700,35870600,5420,5420,5420,5420,0
|
|
20241122,143600,35870600,5420,5420,5420,5420,0
|
|
20241122,143500,35870600,5420,5420,5420,5420,0
|
|
20241122,143400,35870600,5420,5420,5420,5420,0
|
|
20241122,143300,35870600,5420,5420,5420,5420,0
|
|
20241122,143200,35870600,5420,5420,5420,5420,0
|
|
20241122,143100,35870600,5420,5400,5420,5400,156
|
|
20241122,143000,35025300,5380,5380,5380,5380,20
|
|
20241122,142900,34917700,5430,5430,5430,5430,0
|
|
20241122,142800,34917700,5430,5430,5430,5430,0
|
|
20241122,142700,34917700,5430,5430,5430,5430,0
|
|
20241122,142600,34917700,5430,5430,5430,5430,0
|
|
20241122,142500,34917700,5430,5430,5430,5430,0
|
|
20241122,142400,34917700,5430,5430,5430,5430,0
|
|
20241122,142300,34917700,5430,5430,5430,5430,0
|
|
20241122,142200,34917700,5430,5430,5430,5430,0
|
|
20241122,142100,34917700,5430,5430,5430,5430,0
|
|
20241122,142000,34917700,5430,5430,5430,5430,0
|
|
20241122,141900,34917700,5430,5430,5430,5430,0
|
|
20241122,141800,34917700,5430,5430,5430,5430,0
|
|
20241122,141700,34917700,5430,5430,5430,5430,0
|
|
20241122,141600,34917700,5430,5430,5430,5430,0
|
|
20241122,141500,34917700,5430,5430,5430,5430,0
|
|
20241122,141400,34917700,5430,5430,5430,5430,0
|
|
20241122,141300,34917700,5430,5430,5430,5430,0
|
|
20241122,141200,34917700,5430,5430,5430,5430,0
|
|
20241122,141100,34917700,5430,5430,5430,5430,0
|
|
20241122,141000,34917700,5430,5430,5430,5430,0
|
|
20241122,140900,34917700,5430,5430,5430,5430,0
|
|
20241122,140800,34917700,5430,5430,5430,5430,0
|
|
20241122,140700,34917700,5430,5430,5430,5430,0
|
|
20241122,140600,34917700,5430,5430,5430,5430,0
|
|
20241122,140500,34917700,5430,5430,5430,5430,0
|
|
20241122,140400,34917700,5430,5430,5430,5430,0
|
|
20241122,140300,34917700,5430,5430,5430,5430,0
|
|
20241122,140200,34917700,5430,5430,5430,5430,0
|
|
20241122,140100,34917700,5430,5430,5430,5430,1
|
|
20241122,140000,34912270,5430,5430,5430,5430,0
|
|
20241122,135900,34912270,5430,5430,5430,5430,0
|
|
20241122,135800,34912270,5430,5430,5430,5430,0
|
|
20241122,135700,34912270,5430,5430,5430,5430,0
|
|
20241122,135600,34912270,5430,5430,5430,5430,0
|
|
20241122,135500,34912270,5430,5430,5430,5430,0
|
|
20241122,135400,34912270,5430,5430,5430,5430,0
|
|
20241122,135300,34912270,5430,5430,5430,5430,0
|
|
20241122,135200,34912270,5430,5430,5430,5430,0
|
|
20241122,135100,34912270,5430,5430,5430,5430,0
|
|
20241122,135000,34912270,5430,5430,5430,5430,0
|
|
20241122,134900,34912270,5430,5430,5430,5430,0
|
|
20241122,134800,34912270,5430,5430,5430,5430,0
|
|
20241122,134700,34912270,5430,5430,5430,5430,0
|
|
20241122,134600,34912270,5430,5430,5430,5430,0
|
|
20241122,134500,34912270,5430,5430,5430,5430,0
|
|
20241122,134400,34912270,5430,5430,5430,5430,0
|
|
20241122,134300,34912270,5430,5430,5430,5430,0
|
|
20241122,134200,34912270,5430,5430,5430,5430,0
|
|
20241122,134100,34912270,5430,5420,5430,5420,645
|
|
20241122,134000,31415090,5420,5420,5420,5420,0
|
|
20241122,133900,31415090,5420,5420,5420,5420,0
|
|
20241122,133800,31415090,5420,5420,5420,5420,0
|
|
20241122,133700,31415090,5420,5380,5420,5380,274
|
|
20241122,133600,29930890,5410,5410,5410,5410,0
|
|
20241122,133500,29930890,5410,5410,5410,5410,0
|
|
20241122,133400,29930890,5410,5410,5410,5410,0
|
|
20241122,133300,29930890,5410,5410,5410,5410,0
|
|
20241122,133200,29930890,5410,5410,5410,5410,0
|
|
20241122,133100,29930890,5410,5350,5410,5350,164
|
|
20241122,133000,29052260,5350,5350,5350,5350,16
|
|
20241122,132900,28966660,5310,5320,5320,5310,271
|
|
20241122,132800,27527250,5300,5300,5300,5300,0
|
|
20241122,132700,27527250,5300,5300,5300,5300,0
|
|
20241122,132600,27527250,5300,5300,5300,5300,0
|
|
20241122,132500,27527250,5300,5300,5300,5300,0
|
|
20241122,132400,27527250,5300,5300,5300,5300,0
|
|
20241122,132300,27527250,5300,5300,5300,5300,0
|
|
20241122,132200,27527250,5300,5330,5330,5300,200
|
|
20241122,132100,26464260,5300,5370,5370,5300,1800
|
|
20241122,132000,16850630,5410,5410,5410,5410,0
|
|
20241122,131900,16850630,5410,5410,5410,5410,0
|
|
20241122,131800,16850630,5410,5410,5410,5410,0
|
|
20241122,131700,16850630,5410,5410,5410,5410,0
|
|
20241122,131600,16850630,5410,5410,5410,5410,0
|
|
20241122,131500,16850630,5410,5410,5410,5410,0
|
|
20241122,131400,16850630,5410,5410,5410,5410,0
|
|
20241122,131300,16850630,5410,5410,5410,5410,0
|
|
20241122,131200,16850630,5410,5410,5410,5410,0
|
|
20241122,131100,16850630,5410,5410,5410,5410,0
|
|
20241122,131000,16850630,5410,5380,5410,5380,1000
|
|
20241122,130900,11463800,5380,5380,5380,5380,0
|
|
20241122,130800,11463800,5380,5380,5380,5380,0
|
|
20241122,130700,11463800,5380,5380,5380,5380,0
|
|
20241122,130600,11463800,5380,5380,5380,5380,2
|
|
20241122,130500,11453040,5370,5370,5370,5370,2
|
|
20241122,130400,11442300,5380,5380,5380,5370,32
|
|
20241122,130300,11270150,5380,5380,5380,5380,0
|
|
20241122,130200,11270150,5380,5380,5380,5380,0
|
|
20241122,130100,11270150,5380,5380,5380,5380,0
|
|
20241122,130000,11270150,5380,5380,5380,5380,0
|
|
20241122,125900,11270150,5380,5380,5380,5380,0
|
|
20241122,125800,11270150,5380,5380,5380,5380,0
|
|
20241122,125700,11270150,5380,5380,5380,5380,1
|
|
20241122,125600,11264770,5410,5410,5410,5410,0
|
|
20241122,125500,11264770,5410,5410,5410,5410,0
|
|
20241122,125400,11264770,5410,5410,5410,5410,0
|
|
20241122,125300,11264770,5410,5410,5410,5410,0
|
|
20241122,125200,11264770,5410,5410,5410,5410,0
|
|
20241122,125100,11264770,5410,5410,5410,5410,0
|
|
20241122,125000,11264770,5410,5410,5410,5410,0
|
|
20241122,124900,11264770,5410,5410,5410,5410,0
|
|
20241122,124800,11264770,5410,5410,5410,5410,0
|
|
20241122,124700,11264770,5410,5410,5410,5410,0
|
|
20241122,124600,11264770,5410,5410,5410,5410,0
|
|
20241122,124500,11264770,5410,5410,5410,5410,0
|
|
20241122,124400,11264770,5410,5390,5410,5380,126
|
|
20241122,124300,10585580,5420,5420,5420,5420,0
|
|
20241122,124200,10585580,5420,5420,5420,5420,0
|
|
20241122,124100,10585580,5420,5420,5420,5420,0
|
|
20241122,124000,10585580,5420,5420,5420,5420,0
|
|
20241122,123900,10585580,5420,5420,5420,5420,0
|
|
20241122,123800,10585580,5420,5420,5420,5420,0
|
|
20241122,123700,10585580,5420,5420,5420,5420,0
|
|
20241122,123600,10585580,5420,5420,5420,5420,0
|
|
20241122,123500,10585580,5420,5420,5420,5420,0
|
|
20241122,123400,10585580,5420,5420,5420,5420,0
|
|
20241122,123300,10585580,5420,5420,5420,5420,0
|
|
20241122,123200,10585580,5420,5420,5420,5420,0
|
|
20241122,123100,10585580,5420,5420,5420,5420,0
|
|
20241122,123000,10585580,5420,5420,5420,5420,0
|
|
20241122,122900,10585580,5420,5420,5420,5420,0
|
|
20241122,122800,10585580,5420,5420,5420,5420,0
|
|
20241122,122700,10585580,5420,5420,5420,5420,0
|
|
20241122,122600,10585580,5420,5420,5420,5420,10
|
|
20241122,122500,10531380,5420,5420,5420,5420,0
|
|
20241122,122400,10531380,5420,5420,5420,5420,500
|
|
20241122,122300,7821380,5420,5420,5420,5420,0
|
|
20241122,122200,7821380,5420,5420,5420,5420,0
|
|
20241122,122100,7821380,5420,5420,5420,5420,0
|
|
20241122,122000,7821380,5420,5420,5420,5420,0
|
|
20241122,121900,7821380,5420,5420,5420,5420,0
|
|
20241122,121800,7821380,5420,5420,5420,5420,0
|
|
20241122,121700,7821380,5420,5420,5420,5420,0
|
|
20241122,121600,7821380,5420,5420,5420,5420,1
|
|
20241122,121500,7815960,5420,5420,5420,5420,0
|
|
20241122,121400,7815960,5420,5420,5420,5420,0
|
|
20241122,121300,7815960,5420,5420,5420,5420,0
|
|
20241122,121200,7815960,5420,5420,5420,5420,0
|
|
20241122,121100,7815960,5420,5420,5420,5420,0
|
|
20241122,121000,7815960,5420,5420,5420,5420,0
|
|
20241122,120900,7815960,5420,5420,5420,5420,0
|
|
20241122,120800,7815960,5420,5420,5420,5420,0
|
|
20241122,120700,7815960,5420,5420,5420,5420,0
|
|
20241122,120600,7815960,5420,5420,5420,5420,0
|
|
20241122,120500,7815960,5420,5420,5420,5420,0
|
|
20241122,120400,7815960,5420,5420,5420,5420,0
|
|
20241122,120300,7815960,5420,5420,5420,5420,0
|
|
20241122,120200,7815960,5420,5420,5420,5420,0
|
|
20241122,120100,7815960,5420,5420,5420,5420,8
|
|
20241122,120000,7772600,5430,5430,5430,5430,0
|
|
20241122,115900,7772600,5430,5430,5430,5430,0
|
|
20241122,115800,7772600,5430,5430,5430,5430,0
|
|
20241122,115700,7772600,5430,5430,5430,5430,0
|
|
20241122,115600,7772600,5430,5430,5430,5430,0
|
|
20241122,115500,7772600,5430,5430,5430,5430,0
|
|
20241122,115400,7772600,5430,5430,5430,5430,0
|
|
20241122,115300,7772600,5430,5430,5430,5430,0
|
|
20241122,115200,7772600,5430,5430,5430,5430,0
|
|
20241122,115100,7772600,5430,5430,5430,5430,0
|
|
20241122,115000,7772600,5430,5430,5430,5430,0
|
|
20241122,114900,7772600,5430,5430,5430,5430,0
|
|
20241122,114800,7772600,5430,5430,5430,5430,0
|
|
20241122,114700,7772600,5430,5430,5430,5430,0
|
|
20241122,114600,7772600,5430,5430,5430,5430,0
|
|
20241122,114500,7772600,5430,5430,5430,5430,0
|
|
20241122,114400,7772600,5430,5430,5430,5430,0
|
|
20241122,114300,7772600,5430,5430,5430,5430,0
|
|
20241122,114200,7772600,5430,5430,5430,5430,0
|
|
20241122,114100,7772600,5430,5430,5430,5430,0
|
|
20241122,114000,7772600,5430,5430,5430,5430,0
|
|
20241122,113900,7772600,5430,5430,5430,5430,0
|
|
20241122,113800,7772600,5430,5430,5430,5430,0
|
|
20241122,113700,7772600,5430,5430,5430,5430,0
|
|
20241122,113600,7772600,5430,5430,5430,5430,0
|
|
20241122,113500,7772600,5430,5430,5430,5430,0
|
|
20241122,113400,7772600,5430,5410,5430,5410,32
|
|
20241122,113300,7599160,5390,5390,5390,5390,0
|
|
20241122,113200,7599160,5390,5390,5390,5390,0
|
|
20241122,113100,7599160,5390,5390,5390,5390,0
|
|
20241122,113000,7599160,5390,5390,5390,5390,0
|
|
20241122,112900,7599160,5390,5390,5390,5390,0
|
|
20241122,112800,7599160,5390,5390,5390,5390,1
|
|
20241122,112700,7593770,5390,5390,5390,5390,0
|
|
20241122,112600,7593770,5390,5390,5390,5390,0
|
|
20241122,112500,7593770,5390,5390,5390,5390,0
|
|
20241122,112400,7593770,5390,5390,5390,5390,0
|
|
20241122,112300,7593770,5390,5390,5390,5390,0
|
|
20241122,112200,7593770,5390,5390,5390,5390,0
|
|
20241122,112100,7593770,5390,5390,5390,5390,0
|
|
20241122,112000,7593770,5390,5420,5420,5390,4
|
|
20241122,111900,7572150,5420,5420,5420,5420,0
|
|
20241122,111800,7572150,5420,5420,5420,5420,0
|
|
20241122,111700,7572150,5420,5420,5420,5420,0
|
|
20241122,111600,7572150,5420,5420,5420,5420,0
|
|
20241122,111500,7572150,5420,5420,5420,5420,0
|
|
20241122,111400,7572150,5420,5420,5420,5420,0
|
|
20241122,111300,7572150,5420,5420,5420,5420,0
|
|
20241122,111200,7572150,5420,5420,5420,5420,0
|
|
20241122,111100,7572150,5420,5420,5420,5420,2
|
|
20241122,111000,7561310,5440,5440,5440,5440,0
|
|
20241122,110900,7561310,5440,5440,5440,5440,0
|
|
20241122,110800,7561310,5440,5440,5440,5440,0
|
|
20241122,110700,7561310,5440,5440,5440,5440,0
|
|
20241122,110600,7561310,5440,5440,5440,5440,0
|
|
20241122,110500,7561310,5440,5440,5440,5440,0
|
|
20241122,110400,7561310,5440,5440,5440,5440,0
|
|
20241122,110300,7561310,5440,5440,5440,5440,0
|
|
20241122,110200,7561310,5440,5440,5440,5440,0
|
|
20241122,110100,7561310,5440,5440,5440,5440,0
|
|
20241122,110000,7561310,5440,5440,5440,5440,0
|
|
20241122,105900,7561310,5440,5440,5440,5440,0
|
|
20241122,105800,7561310,5440,5440,5440,5440,0
|
|
20241122,105700,7561310,5440,5440,5440,5440,0
|
|
20241122,105600,7561310,5440,5440,5440,5440,0
|
|
20241122,105500,7561310,5440,5440,5440,5440,0
|
|
20241122,105400,7561310,5440,5440,5440,5440,0
|
|
20241122,105300,7561310,5440,5440,5440,5440,0
|
|
20241122,105200,7561310,5440,5440,5440,5440,0
|
|
20241122,105100,7561310,5440,5440,5440,5440,0
|
|
20241122,105000,7561310,5440,5440,5440,5440,0
|
|
20241122,104900,7561310,5440,5440,5440,5440,0
|
|
20241122,104800,7561310,5440,5440,5440,5440,0
|
|
20241122,104700,7561310,5440,5440,5440,5440,0
|
|
20241122,104600,7561310,5440,5440,5440,5440,0
|
|
20241122,104500,7561310,5440,5440,5440,5440,0
|
|
20241122,104400,7561310,5440,5440,5440,5440,0
|
|
20241122,104300,7561310,5440,5440,5440,5440,0
|
|
20241122,104200,7561310,5440,5440,5440,5440,0
|
|
20241122,104100,7561310,5440,5440,5440,5440,0
|
|
20241122,104000,7561310,5440,5440,5440,5440,0
|
|
20241122,103900,7561310,5440,5440,5440,5440,0
|
|
20241122,103800,7561310,5440,5440,5440,5440,0
|
|
20241122,103700,7561310,5440,5440,5440,5440,0
|
|
20241122,103600,7561310,5440,5440,5440,5440,0
|
|
20241122,103500,7561310,5440,5440,5440,5440,0
|
|
20241122,103400,7561310,5440,5440,5440,5440,0
|
|
20241122,103300,7561310,5440,5350,5440,5350,295
|
|
20241122,103200,5981900,5350,5350,5350,5350,5
|
|
20241122,103100,5955150,5350,5350,5350,5350,15
|
|
20241122,103000,5874900,5350,5350,5350,5350,3
|
|
20241122,102900,5858850,5340,5340,5340,5340,0
|
|
20241122,102800,5858850,5340,5360,5360,5340,245
|
|
20241122,102700,4548320,5440,5440,5440,5440,0
|
|
20241122,102600,4548320,5440,5440,5440,5440,0
|
|
20241122,102500,4548320,5440,5440,5440,5440,0
|
|
20241122,102400,4548320,5440,5440,5440,5440,0
|
|
20241122,102300,4548320,5440,5440,5440,5440,0
|
|
20241122,102200,4548320,5440,5440,5440,5440,0
|
|
20241122,102100,4548320,5440,5440,5440,5440,0
|
|
20241122,102000,4548320,5440,5440,5440,5440,0
|
|
20241122,101900,4548320,5440,5440,5440,5440,0
|
|
20241122,101800,4548320,5440,5440,5440,5440,0
|
|
20241122,101700,4548320,5440,5440,5440,5440,0
|
|
20241122,101600,4548320,5440,5440,5440,5440,0
|
|
20241122,101500,4548320,5440,5440,5440,5440,0
|
|
20241122,101400,4548320,5440,5440,5440,5440,0
|
|
20241122,101300,4548320,5440,5430,5440,5430,138
|
|
20241122,101200,3797930,5440,5440,5440,5440,0
|
|
20241122,101100,3797930,5440,5410,5440,5410,13
|
|
20241122,101000,3727570,5410,5410,5410,5410,0
|
|
20241122,100900,3727570,5410,5410,5410,5410,0
|
|
20241122,100800,3727570,5410,5410,5410,5410,0
|
|
20241122,100700,3727570,5410,5410,5410,5410,0
|
|
20241122,100600,3727570,5410,5410,5410,5410,5
|
|
20241122,100500,3700520,5430,5430,5430,5430,0
|
|
20241122,100400,3700520,5430,5430,5430,5430,0
|
|
20241122,100300,3700520,5430,5420,5430,5420,3
|
|
20241122,100200,3684240,5440,5440,5440,5440,0
|
|
20241122,100100,3684240,5440,5400,5440,5400,31
|
|
20241122,100000,3516800,5400,5400,5400,5400,0
|
|
20241122,095900,3516800,5400,5400,5400,5400,0
|
|
20241122,095800,3516800,5400,5400,5400,5400,0
|
|
20241122,095700,3516800,5400,5400,5400,5400,6
|
|
20241122,095600,3484400,5400,5400,5400,5400,0
|
|
20241122,095500,3484400,5400,5400,5400,5400,0
|
|
20241122,095400,3484400,5400,5400,5400,5400,63
|
|
20241122,095300,3144200,5400,5400,5400,5400,0
|
|
20241122,095200,3144200,5400,5400,5400,5400,0
|
|
20241122,095100,3144200,5400,5400,5400,5400,0
|
|
20241122,095000,3144200,5400,5400,5400,5400,0
|
|
20241122,094900,3144200,5400,5400,5400,5400,0
|
|
20241122,094800,3144200,5400,5400,5400,5400,0
|
|
20241122,094700,3144200,5400,5400,5400,5400,0
|
|
20241122,094600,3144200,5400,5400,5400,5400,0
|
|
20241122,094500,3144200,5400,5400,5400,5400,1
|
|
20241122,094400,3138800,5410,5410,5410,5410,1
|
|
20241122,094300,3133390,5410,5400,5410,5400,50
|
|
20241122,094200,2863380,5400,5390,5400,5390,9
|
|
20241122,094100,2814810,5400,5400,5400,5400,0
|
|
20241122,094000,2814810,5400,5400,5400,5400,0
|
|
20241122,093900,2814810,5400,5400,5400,5400,13
|
|
20241122,093800,2744610,5450,5450,5450,5450,0
|
|
20241122,093700,2744610,5450,5450,5450,5450,0
|
|
20241122,093600,2744610,5450,5450,5450,5450,0
|
|
20241122,093500,2744610,5450,5450,5450,5450,0
|
|
20241122,093400,2744610,5450,5450,5450,5450,0
|
|
20241122,093300,2744610,5450,5450,5450,5450,0
|
|
20241122,093200,2744610,5450,5450,5450,5450,0
|
|
20241122,093100,2744610,5450,5450,5450,5450,0
|
|
20241122,093000,2744610,5450,5450,5450,5450,0
|
|
20241122,092900,2744610,5450,5450,5450,5450,0
|
|
20241122,092800,2744610,5450,5450,5450,5450,0
|
|
20241122,092700,2744610,5450,5380,5450,5380,100
|
|
20241122,092600,2202370,5450,5450,5450,5450,0
|
|
20241122,092500,2202370,5450,5450,5450,5450,0
|
|
20241122,092400,2202370,5450,5450,5450,5450,0
|
|
20241122,092300,2202370,5450,5450,5450,5450,0
|
|
20241122,092200,2202370,5450,5450,5450,5450,0
|
|
20241122,092100,2202370,5450,5450,5450,5450,0
|
|
20241122,092000,2202370,5450,5450,5450,5450,0
|
|
20241122,091900,2202370,5450,5450,5450,5450,0
|
|
20241122,091800,2202370,5450,5450,5450,5450,0
|
|
20241122,091700,2202370,5450,5450,5450,5450,0
|
|
20241122,091600,2202370,5450,5450,5450,5450,0
|
|
20241122,091500,2202370,5450,5440,5450,5320,46
|
|
20241122,091400,1955660,5450,5440,5450,5440,25
|
|
20241122,091300,1819650,5450,5380,5450,5380,83
|
|
20241122,091200,1368810,5390,5390,5390,5390,0
|
|
20241122,091100,1368810,5390,5390,5390,5390,0
|
|
20241122,091000,1368810,5390,5390,5390,5390,0
|
|
20241122,090900,1368810,5390,5390,5390,5390,0
|
|
20241122,090800,1368810,5390,5390,5390,5390,0
|
|
20241122,090700,1368810,5390,5390,5390,5390,0
|
|
20241122,090600,1368810,5390,5390,5390,5390,0
|
|
20241122,090500,1368810,5390,5390,5390,5390,0
|
|
20241122,090400,1368810,5390,5310,5390,5310,181
|
|
20241122,090300,407620,5300,5300,5300,5300,0
|
|
20241122,090200,407620,5300,5300,5300,5300,0
|
|
20241122,090100,407620,5300,5350,5400,5300,12
|
|
20241122,090000,343870,5300,5290,5300,5290,65
|