692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,202900,42911740,5370,5370,5370,5370,378
|
|
20241112,202800,42911740,5370,5370,5370,5370,0
|
|
20241112,202700,42911740,5370,5370,5370,5370,0
|
|
20241112,202600,42911740,5370,5370,5370,5370,0
|
|
20241112,202500,42911740,5370,5370,5370,5370,0
|
|
20241112,202400,42911740,5370,5370,5370,5370,0
|
|
20241112,202300,42911740,5370,5370,5370,5370,0
|
|
20241112,202200,42911740,5370,5370,5370,5370,0
|
|
20241112,202100,42911740,5370,5370,5370,5370,0
|
|
20241112,202000,42911740,5370,5370,5370,5370,0
|
|
20241112,201900,42911740,5370,5370,5370,5370,0
|
|
20241112,201800,42911740,5370,5370,5370,5370,0
|
|
20241112,201700,42911740,5370,5370,5370,5370,0
|
|
20241112,201600,42911740,5370,5370,5370,5370,0
|
|
20241112,201500,42911740,5370,5370,5370,5370,0
|
|
20241112,201400,42911740,5370,5370,5370,5370,0
|
|
20241112,201300,42911740,5370,5370,5370,5370,0
|
|
20241112,201200,42911740,5370,5370,5370,5370,0
|
|
20241112,201100,42911740,5370,5370,5370,5370,0
|
|
20241112,201000,42911740,5370,5370,5370,5370,0
|
|
20241112,200900,42911740,5370,5370,5370,5370,0
|
|
20241112,200800,42911740,5370,5370,5370,5370,0
|
|
20241112,200700,42911740,5370,5370,5370,5370,0
|
|
20241112,200600,42911740,5370,5370,5370,5370,0
|
|
20241112,200500,42911740,5370,5370,5370,5370,0
|
|
20241112,200400,42911740,5370,5370,5370,5370,0
|
|
20241112,200300,42911740,5370,5370,5370,5370,0
|
|
20241112,200200,42911740,5370,5370,5370,5370,0
|
|
20241112,200100,42911740,5370,5370,5370,5370,0
|
|
20241112,200000,42911740,5370,5370,5370,5370,0
|
|
20241112,195900,42911740,5370,5370,5370,5370,378
|
|
20241112,195800,42911740,5370,5370,5370,5370,0
|
|
20241112,195700,42911740,5370,5370,5370,5370,0
|
|
20241112,195600,42911740,5370,5370,5370,5370,0
|
|
20241112,195500,42911740,5370,5370,5370,5370,0
|
|
20241112,195400,42911740,5370,5370,5370,5370,0
|
|
20241112,195300,42911740,5370,5370,5370,5370,0
|
|
20241112,195200,42911740,5370,5370,5370,5370,0
|
|
20241112,195100,42911740,5370,5370,5370,5370,0
|
|
20241112,195000,42911740,5370,5370,5370,5370,0
|
|
20241112,194900,42911740,5370,5370,5370,5370,0
|
|
20241112,194800,42911740,5370,5370,5370,5370,0
|
|
20241112,194700,42911740,5370,5370,5370,5370,0
|
|
20241112,194600,42911740,5370,5370,5370,5370,0
|
|
20241112,194500,42911740,5370,5370,5370,5370,0
|
|
20241112,194400,42911740,5370,5370,5370,5370,0
|
|
20241112,194300,42911740,5370,5370,5370,5370,0
|
|
20241112,194200,42911740,5370,5370,5370,5370,0
|
|
20241112,194100,42911740,5370,5370,5370,5370,0
|
|
20241112,194000,42911740,5370,5370,5370,5370,0
|
|
20241112,193900,42911740,5370,5370,5370,5370,0
|
|
20241112,193800,42911740,5370,5370,5370,5370,0
|
|
20241112,193700,42911740,5370,5370,5370,5370,0
|
|
20241112,193600,42911740,5370,5370,5370,5370,0
|
|
20241112,193500,42911740,5370,5370,5370,5370,0
|
|
20241112,193400,42911740,5370,5370,5370,5370,0
|
|
20241112,193300,42911740,5370,5370,5370,5370,0
|
|
20241112,193200,42911740,5370,5370,5370,5370,0
|
|
20241112,193100,42911740,5370,5370,5370,5370,0
|
|
20241112,193000,42911740,5370,5370,5370,5370,0
|
|
20241112,192900,42911740,5370,5370,5370,5370,378
|
|
20241112,192800,42911740,5370,5370,5370,5370,0
|
|
20241112,192700,42911740,5370,5370,5370,5370,0
|
|
20241112,192600,42911740,5370,5370,5370,5370,0
|
|
20241112,192500,42911740,5370,5370,5370,5370,0
|
|
20241112,192400,42911740,5370,5370,5370,5370,0
|
|
20241112,192300,42911740,5370,5370,5370,5370,0
|
|
20241112,192200,42911740,5370,5370,5370,5370,0
|
|
20241112,192100,42911740,5370,5370,5370,5370,0
|
|
20241112,192000,42911740,5370,5370,5370,5370,0
|
|
20241112,191900,42911740,5370,5370,5370,5370,0
|
|
20241112,191800,42911740,5370,5370,5370,5370,0
|
|
20241112,191700,42911740,5370,5370,5370,5370,0
|
|
20241112,191600,42911740,5370,5370,5370,5370,0
|
|
20241112,191500,42911740,5370,5370,5370,5370,0
|
|
20241112,191400,42911740,5370,5370,5370,5370,0
|
|
20241112,191300,42911740,5370,5370,5370,5370,0
|
|
20241112,191200,42911740,5370,5370,5370,5370,0
|
|
20241112,191100,42911740,5370,5370,5370,5370,0
|
|
20241112,191000,42911740,5370,5370,5370,5370,0
|
|
20241112,190900,42911740,5370,5370,5370,5370,0
|
|
20241112,190800,42911740,5370,5370,5370,5370,0
|
|
20241112,190700,42911740,5370,5370,5370,5370,0
|
|
20241112,190600,42911740,5370,5370,5370,5370,0
|
|
20241112,190500,42911740,5370,5370,5370,5370,0
|
|
20241112,190400,42911740,5370,5370,5370,5370,0
|
|
20241112,190300,42911740,5370,5370,5370,5370,0
|
|
20241112,190200,42911740,5370,5370,5370,5370,0
|
|
20241112,190100,42911740,5370,5370,5370,5370,0
|
|
20241112,190000,42911740,5370,5370,5370,5370,0
|
|
20241112,185900,42911740,5370,5370,5370,5370,378
|
|
20241112,185800,42911740,5370,5370,5370,5370,0
|
|
20241112,185700,42911740,5370,5370,5370,5370,0
|
|
20241112,185600,42911740,5370,5370,5370,5370,0
|
|
20241112,185500,42911740,5370,5370,5370,5370,0
|
|
20241112,185400,42911740,5370,5370,5370,5370,0
|
|
20241112,185300,42911740,5370,5370,5370,5370,0
|
|
20241112,185200,42911740,5370,5370,5370,5370,0
|
|
20241112,185100,42911740,5370,5370,5370,5370,0
|
|
20241112,185000,42911740,5370,5370,5370,5370,0
|
|
20241112,184900,42911740,5370,5370,5370,5370,0
|
|
20241112,184800,42911740,5370,5370,5370,5370,0
|
|
20241112,184700,42911740,5370,5370,5370,5370,0
|
|
20241112,184600,42911740,5370,5370,5370,5370,0
|
|
20241112,184500,42911740,5370,5370,5370,5370,0
|
|
20241112,184400,42911740,5370,5370,5370,5370,0
|
|
20241112,184300,42911740,5370,5370,5370,5370,0
|
|
20241112,184200,42911740,5370,5370,5370,5370,0
|
|
20241112,184100,42911740,5370,5370,5370,5370,0
|
|
20241112,184000,42911740,5370,5370,5370,5370,0
|
|
20241112,183900,42911740,5370,5370,5370,5370,0
|
|
20241112,183800,42911740,5370,5370,5370,5370,0
|
|
20241112,183700,42911740,5370,5370,5370,5370,0
|
|
20241112,183600,42911740,5370,5370,5370,5370,0
|
|
20241112,183500,42911740,5370,5370,5370,5370,0
|
|
20241112,183400,42911740,5370,5370,5370,5370,0
|
|
20241112,183300,42911740,5370,5370,5370,5370,0
|
|
20241112,183200,42911740,5370,5370,5370,5370,0
|
|
20241112,183100,42911740,5370,5370,5370,5370,0
|
|
20241112,183000,42911740,5370,5370,5370,5370,0
|
|
20241112,182900,42911740,5370,5370,5370,5370,378
|
|
20241112,182800,42911740,5370,5370,5370,5370,0
|
|
20241112,182700,42911740,5370,5370,5370,5370,0
|
|
20241112,182600,42911740,5370,5370,5370,5370,0
|
|
20241112,182500,42911740,5370,5370,5370,5370,0
|
|
20241112,182400,42911740,5370,5370,5370,5370,0
|
|
20241112,182300,42911740,5370,5370,5370,5370,0
|
|
20241112,182200,42911740,5370,5370,5370,5370,0
|
|
20241112,182100,42911740,5370,5370,5370,5370,0
|
|
20241112,182000,42911740,5370,5370,5370,5370,0
|
|
20241112,181900,42911740,5370,5370,5370,5370,0
|
|
20241112,181800,42911740,5370,5370,5370,5370,0
|
|
20241112,181700,42911740,5370,5370,5370,5370,0
|
|
20241112,181600,42911740,5370,5370,5370,5370,0
|
|
20241112,181500,42911740,5370,5370,5370,5370,0
|
|
20241112,181400,42911740,5370,5370,5370,5370,0
|
|
20241112,181300,42911740,5370,5370,5370,5370,0
|
|
20241112,181200,42911740,5370,5370,5370,5370,0
|
|
20241112,181100,42911740,5370,5370,5370,5370,0
|
|
20241112,181000,42911740,5370,5370,5370,5370,0
|
|
20241112,180900,42911740,5370,5370,5370,5370,0
|
|
20241112,180800,42911740,5370,5370,5370,5370,0
|
|
20241112,180700,42911740,5370,5370,5370,5370,0
|
|
20241112,180600,42911740,5370,5370,5370,5370,0
|
|
20241112,180500,42911740,5370,5370,5370,5370,0
|
|
20241112,180400,42911740,5370,5370,5370,5370,0
|
|
20241112,180300,42911740,5370,5370,5370,5370,0
|
|
20241112,180200,42911740,5370,5370,5370,5370,0
|
|
20241112,180100,42911740,5370,5370,5370,5370,0
|
|
20241112,180000,42911740,5370,5370,5370,5370,0
|
|
20241112,175900,42911740,5370,5370,5370,5370,378
|
|
20241112,175800,42911740,5370,5370,5370,5370,0
|
|
20241112,175700,42911740,5370,5370,5370,5370,0
|
|
20241112,175600,42911740,5370,5370,5370,5370,0
|
|
20241112,175500,42911740,5370,5370,5370,5370,0
|
|
20241112,175400,42911740,5370,5370,5370,5370,0
|
|
20241112,175300,42911740,5370,5370,5370,5370,0
|
|
20241112,175200,42911740,5370,5370,5370,5370,0
|
|
20241112,175100,42911740,5370,5370,5370,5370,0
|
|
20241112,175000,42911740,5370,5370,5370,5370,0
|
|
20241112,174900,42911740,5370,5370,5370,5370,0
|
|
20241112,174800,42911740,5370,5370,5370,5370,0
|
|
20241112,174700,42911740,5370,5370,5370,5370,0
|
|
20241112,174600,42911740,5370,5370,5370,5370,0
|
|
20241112,174500,42911740,5370,5370,5370,5370,0
|
|
20241112,174400,42911740,5370,5370,5370,5370,0
|
|
20241112,174300,42911740,5370,5370,5370,5370,0
|
|
20241112,174200,42911740,5370,5370,5370,5370,0
|
|
20241112,174100,42911740,5370,5370,5370,5370,0
|
|
20241112,174000,42911740,5370,5370,5370,5370,0
|
|
20241112,173900,42911740,5370,5370,5370,5370,0
|
|
20241112,173800,42911740,5370,5370,5370,5370,0
|
|
20241112,173700,42911740,5370,5370,5370,5370,0
|
|
20241112,173600,42911740,5370,5370,5370,5370,0
|
|
20241112,173500,42911740,5370,5370,5370,5370,0
|
|
20241112,173400,42911740,5370,5370,5370,5370,0
|
|
20241112,173300,42911740,5370,5370,5370,5370,0
|
|
20241112,173200,42911740,5370,5370,5370,5370,0
|
|
20241112,173100,42911740,5370,5370,5370,5370,0
|
|
20241112,173000,42911740,5370,5370,5370,5370,0
|
|
20241112,172900,42911740,5370,5370,5370,5370,378
|
|
20241112,172800,42911740,5370,5370,5370,5370,0
|
|
20241112,172700,42911740,5370,5370,5370,5370,0
|
|
20241112,172600,42911740,5370,5370,5370,5370,0
|
|
20241112,172500,42911740,5370,5370,5370,5370,0
|
|
20241112,172400,42911740,5370,5370,5370,5370,0
|
|
20241112,172300,42911740,5370,5370,5370,5370,0
|
|
20241112,172200,42911740,5370,5370,5370,5370,0
|
|
20241112,172100,42911740,5370,5370,5370,5370,0
|
|
20241112,172000,42911740,5370,5370,5370,5370,0
|
|
20241112,171900,42911740,5370,5370,5370,5370,0
|
|
20241112,171800,42911740,5370,5370,5370,5370,0
|
|
20241112,171700,42911740,5370,5370,5370,5370,0
|
|
20241112,171600,42911740,5370,5370,5370,5370,0
|
|
20241112,171500,42911740,5370,5370,5370,5370,0
|
|
20241112,171400,42911740,5370,5370,5370,5370,0
|
|
20241112,171300,42911740,5370,5370,5370,5370,0
|
|
20241112,171200,42911740,5370,5370,5370,5370,0
|
|
20241112,171100,42911740,5370,5370,5370,5370,0
|
|
20241112,171000,42911740,5370,5370,5370,5370,0
|
|
20241112,170900,42911740,5370,5370,5370,5370,0
|
|
20241112,170800,42911740,5370,5370,5370,5370,0
|
|
20241112,170700,42911740,5370,5370,5370,5370,0
|
|
20241112,170600,42911740,5370,5370,5370,5370,0
|
|
20241112,170500,42911740,5370,5370,5370,5370,0
|
|
20241112,170400,42911740,5370,5370,5370,5370,0
|
|
20241112,170300,42911740,5370,5370,5370,5370,0
|
|
20241112,170200,42911740,5370,5370,5370,5370,0
|
|
20241112,170100,42911740,5370,5370,5370,5370,0
|
|
20241112,170000,42911740,5370,5370,5370,5370,0
|
|
20241112,165900,42911740,5370,5370,5370,5370,378
|
|
20241112,165800,42911740,5370,5370,5370,5370,0
|
|
20241112,165700,42911740,5370,5370,5370,5370,0
|
|
20241112,165600,42911740,5370,5370,5370,5370,0
|
|
20241112,165500,42911740,5370,5370,5370,5370,0
|
|
20241112,165400,42911740,5370,5370,5370,5370,0
|
|
20241112,165300,42911740,5370,5370,5370,5370,0
|
|
20241112,165200,42911740,5370,5370,5370,5370,0
|
|
20241112,165100,42911740,5370,5370,5370,5370,0
|
|
20241112,165000,42911740,5370,5370,5370,5370,0
|
|
20241112,164900,42911740,5370,5370,5370,5370,0
|
|
20241112,164800,42911740,5370,5370,5370,5370,0
|
|
20241112,164700,42911740,5370,5370,5370,5370,0
|
|
20241112,164600,42911740,5370,5370,5370,5370,0
|
|
20241112,164500,42911740,5370,5370,5370,5370,0
|
|
20241112,164400,42911740,5370,5370,5370,5370,0
|
|
20241112,164300,42911740,5370,5370,5370,5370,0
|
|
20241112,164200,42911740,5370,5370,5370,5370,0
|
|
20241112,164100,42911740,5370,5370,5370,5370,0
|
|
20241112,164000,42911740,5370,5370,5370,5370,0
|
|
20241112,163900,42911740,5370,5370,5370,5370,0
|
|
20241112,163800,42911740,5370,5370,5370,5370,0
|
|
20241112,163700,42911740,5370,5370,5370,5370,0
|
|
20241112,163600,42911740,5370,5370,5370,5370,0
|
|
20241112,163500,42911740,5370,5370,5370,5370,0
|
|
20241112,163400,42911740,5370,5370,5370,5370,0
|
|
20241112,163300,42911740,5370,5370,5370,5370,0
|
|
20241112,163200,42911740,5370,5370,5370,5370,0
|
|
20241112,163100,42911740,5370,5370,5370,5370,0
|
|
20241112,163000,42911740,5370,5370,5370,5370,0
|
|
20241112,162900,42911740,5370,5370,5370,5370,378
|
|
20241112,162800,42911740,5370,5370,5370,5370,0
|
|
20241112,162700,42911740,5370,5370,5370,5370,0
|
|
20241112,162600,42911740,5370,5370,5370,5370,0
|
|
20241112,162500,42911740,5370,5370,5370,5370,0
|
|
20241112,162400,42911740,5370,5370,5370,5370,0
|
|
20241112,162300,42911740,5370,5370,5370,5370,0
|
|
20241112,162200,42911740,5370,5370,5370,5370,0
|
|
20241112,162100,42911740,5370,5370,5370,5370,0
|
|
20241112,162000,42911740,5370,5370,5370,5370,0
|
|
20241112,161900,42911740,5370,5370,5370,5370,0
|
|
20241112,161800,42911740,5370,5370,5370,5370,0
|
|
20241112,161700,42911740,5370,5370,5370,5370,0
|
|
20241112,161600,42911740,5370,5370,5370,5370,0
|
|
20241112,161500,42911740,5370,5370,5370,5370,0
|
|
20241112,161400,42911740,5370,5370,5370,5370,0
|
|
20241112,161300,42911740,5370,5370,5370,5370,0
|
|
20241112,161200,42911740,5370,5370,5370,5370,0
|
|
20241112,161100,42911740,5370,5370,5370,5370,0
|
|
20241112,161000,42911740,5370,5370,5370,5370,0
|
|
20241112,160900,42911740,5370,5370,5370,5370,0
|
|
20241112,160800,42911740,5370,5370,5370,5370,0
|
|
20241112,160700,42911740,5370,5370,5370,5370,0
|
|
20241112,160600,42911740,5370,5370,5370,5370,0
|
|
20241112,160500,42911740,5370,5370,5370,5370,0
|
|
20241112,160400,42911740,5370,5370,5370,5370,0
|
|
20241112,160300,42911740,5370,5370,5370,5370,0
|
|
20241112,160200,42911740,5370,5370,5370,5370,0
|
|
20241112,160100,42911740,5370,5370,5370,5370,0
|
|
20241112,160000,42911740,5370,5370,5370,5370,0
|
|
20241112,155900,42911740,5370,5370,5370,5370,378
|
|
20241112,155800,42911740,5370,5370,5370,5370,0
|
|
20241112,155700,42911740,5370,5370,5370,5370,0
|
|
20241112,155600,42911740,5370,5370,5370,5370,0
|
|
20241112,155500,42911740,5370,5370,5370,5370,0
|
|
20241112,155400,42911740,5370,5370,5370,5370,0
|
|
20241112,155300,42911740,5370,5370,5370,5370,0
|
|
20241112,155200,42911740,5370,5370,5370,5370,0
|
|
20241112,155100,42911740,5370,5370,5370,5370,0
|
|
20241112,155000,42911740,5370,5370,5370,5370,0
|
|
20241112,154900,42911740,5370,5370,5370,5370,0
|
|
20241112,154800,42911740,5370,5370,5370,5370,0
|
|
20241112,154700,42911740,5370,5370,5370,5370,0
|
|
20241112,154600,42911740,5370,5370,5370,5370,0
|
|
20241112,154500,42911740,5370,5370,5370,5370,0
|
|
20241112,154400,42911740,5370,5370,5370,5370,0
|
|
20241112,154300,42911740,5370,5370,5370,5370,0
|
|
20241112,154200,42911740,5370,5370,5370,5370,0
|
|
20241112,154100,42911740,5370,5370,5370,5370,0
|
|
20241112,154000,42911740,5370,5370,5370,5370,0
|
|
20241112,153900,42911740,5370,5370,5370,5370,0
|
|
20241112,153800,42911740,5370,5370,5370,5370,0
|
|
20241112,153700,42911740,5370,5370,5370,5370,0
|
|
20241112,153600,42911740,5370,5370,5370,5370,0
|
|
20241112,153500,42911740,5370,5370,5370,5370,0
|
|
20241112,153400,42911740,5370,5370,5370,5370,0
|
|
20241112,153300,42911740,5370,5370,5370,5370,0
|
|
20241112,153200,42911740,5370,5370,5370,5370,0
|
|
20241112,153100,42911740,5370,5370,5370,5370,0
|
|
20241112,153000,42911740,5370,5370,5370,5370,378
|
|
20241112,152900,40881880,5390,5390,5390,5390,0
|
|
20241112,152800,40881880,5390,5390,5390,5390,0
|
|
20241112,152700,40881880,5390,5390,5390,5390,0
|
|
20241112,152600,40881880,5390,5390,5390,5390,0
|
|
20241112,152500,40881880,5390,5390,5390,5390,0
|
|
20241112,152400,40881880,5390,5390,5390,5390,0
|
|
20241112,152300,40881880,5390,5390,5390,5390,0
|
|
20241112,152200,40881880,5390,5390,5390,5390,0
|
|
20241112,152100,40881880,5390,5390,5390,5390,0
|
|
20241112,152000,40881880,5390,5390,5390,5390,0
|
|
20241112,151900,40881880,5390,5390,5390,5390,0
|
|
20241112,151800,40881880,5390,5390,5390,5390,0
|
|
20241112,151700,40881880,5390,5390,5390,5390,0
|
|
20241112,151600,40881880,5390,5390,5390,5390,0
|
|
20241112,151500,40881880,5390,5390,5390,5390,13
|
|
20241112,151400,40811810,5400,5400,5400,5400,5
|
|
20241112,151300,40784810,5400,5400,5400,5400,0
|
|
20241112,151200,40784810,5400,5400,5400,5400,0
|
|
20241112,151100,40784810,5400,5400,5400,5400,0
|
|
20241112,151000,40784810,5400,5400,5400,5400,0
|
|
20241112,150900,40784810,5400,5400,5400,5400,0
|
|
20241112,150800,40784810,5400,5400,5400,5400,0
|
|
20241112,150700,40784810,5400,5400,5400,5400,0
|
|
20241112,150600,40784810,5400,5400,5400,5400,0
|
|
20241112,150500,40784810,5400,5390,5400,5390,125
|
|
20241112,150400,40110140,5390,5390,5390,5390,0
|
|
20241112,150300,40110140,5390,5390,5390,5390,0
|
|
20241112,150200,40110140,5390,5390,5390,5390,0
|
|
20241112,150100,40110140,5390,5390,5390,5390,0
|
|
20241112,150000,40110140,5390,5390,5390,5390,0
|
|
20241112,145900,40110140,5390,5390,5390,5390,0
|
|
20241112,145800,40110140,5390,5390,5390,5390,1
|
|
20241112,145700,40104750,5370,5370,5370,5370,0
|
|
20241112,145600,40104750,5370,5370,5370,5370,0
|
|
20241112,145500,40104750,5370,5370,5370,5370,0
|
|
20241112,145400,40104750,5370,5390,5390,5370,2
|
|
20241112,145300,40093990,5360,5360,5360,5360,100
|
|
20241112,145200,39557990,5370,5370,5370,5370,0
|
|
20241112,145100,39557990,5370,5370,5370,5370,7
|
|
20241112,145000,39520400,5350,5350,5350,5350,0
|
|
20241112,144900,39520400,5350,5350,5350,5350,0
|
|
20241112,144800,39520400,5350,5380,5380,5350,1288
|
|
20241112,144700,32616380,5400,5400,5400,5400,0
|
|
20241112,144600,32616380,5400,5400,5400,5400,0
|
|
20241112,144500,32616380,5400,5380,5400,5380,2
|
|
20241112,144400,32605600,5390,5390,5390,5390,0
|
|
20241112,144300,32605600,5390,5390,5390,5390,463
|
|
20241112,144200,30110030,5390,5390,5390,5390,0
|
|
20241112,144100,30110030,5390,5390,5390,5390,0
|
|
20241112,144000,30110030,5390,5390,5390,5390,0
|
|
20241112,143900,30110030,5390,5390,5390,5390,25
|
|
20241112,143800,29975280,5370,5370,5370,5370,0
|
|
20241112,143700,29975280,5370,5370,5370,5370,0
|
|
20241112,143600,29975280,5370,5370,5370,5370,0
|
|
20241112,143500,29975280,5370,5370,5370,5370,0
|
|
20241112,143400,29975280,5370,5380,5380,5370,200
|
|
20241112,143300,28901250,5400,5400,5400,5400,1
|
|
20241112,143200,28895850,5370,5370,5370,5370,0
|
|
20241112,143100,28895850,5370,5370,5370,5370,0
|
|
20241112,143000,28895850,5370,5380,5380,5370,201
|
|
20241112,142900,27816470,5400,5400,5400,5400,0
|
|
20241112,142800,27816470,5400,5400,5400,5400,0
|
|
20241112,142700,27816470,5400,5400,5400,5400,0
|
|
20241112,142600,27816470,5400,5400,5400,5400,0
|
|
20241112,142500,27816470,5400,5400,5400,5400,1
|
|
20241112,142400,27811070,5370,5370,5370,5370,0
|
|
20241112,142300,27811070,5370,5370,5370,5370,0
|
|
20241112,142200,27811070,5370,5370,5370,5370,0
|
|
20241112,142100,27811070,5370,5370,5370,5370,0
|
|
20241112,142000,27811070,5370,5370,5370,5370,0
|
|
20241112,141900,27811070,5370,5370,5370,5370,0
|
|
20241112,141800,27811070,5370,5370,5370,5370,0
|
|
20241112,141700,27811070,5370,5370,5370,5370,0
|
|
20241112,141600,27811070,5370,5370,5370,5370,0
|
|
20241112,141500,27811070,5370,5370,5370,5370,1
|
|
20241112,141400,27805700,5370,5370,5370,5370,0
|
|
20241112,141300,27805700,5370,5370,5370,5370,0
|
|
20241112,141200,27805700,5370,5370,5370,5370,0
|
|
20241112,141100,27805700,5370,5370,5370,5370,0
|
|
20241112,141000,27805700,5370,5370,5370,5370,0
|
|
20241112,140900,27805700,5370,5370,5370,5370,0
|
|
20241112,140800,27805700,5370,5370,5370,5370,0
|
|
20241112,140700,27805700,5370,5370,5370,5370,0
|
|
20241112,140600,27805700,5370,5370,5370,5370,0
|
|
20241112,140500,27805700,5370,5370,5370,5370,0
|
|
20241112,140400,27805700,5370,5370,5370,5370,0
|
|
20241112,140300,27805700,5370,5370,5370,5370,0
|
|
20241112,140200,27805700,5370,5370,5370,5370,0
|
|
20241112,140100,27805700,5370,5370,5370,5370,0
|
|
20241112,140000,27805700,5370,5370,5370,5370,1
|
|
20241112,135900,27800330,5370,5380,5380,5370,74
|
|
20241112,135800,27402920,5390,5390,5390,5390,0
|
|
20241112,135700,27402920,5390,5390,5390,5390,0
|
|
20241112,135600,27402920,5390,5390,5390,5390,0
|
|
20241112,135500,27402920,5390,5390,5390,5390,0
|
|
20241112,135400,27402920,5390,5390,5390,5390,0
|
|
20241112,135300,27402920,5390,5390,5390,5390,0
|
|
20241112,135200,27402920,5390,5390,5390,5390,0
|
|
20241112,135100,27402920,5390,5390,5390,5390,0
|
|
20241112,135000,27402920,5390,5390,5390,5390,0
|
|
20241112,134900,27402920,5390,5390,5390,5390,0
|
|
20241112,134800,27402920,5390,5390,5390,5390,1
|
|
20241112,134700,27397530,5390,5390,5390,5390,0
|
|
20241112,134600,27397530,5390,5390,5390,5390,0
|
|
20241112,134500,27397530,5390,5360,5400,5360,3
|
|
20241112,134400,27381380,5360,5360,5360,5360,157
|
|
20241112,134300,26539860,5360,5380,5380,5360,602
|
|
20241112,134200,23312830,5400,5400,5400,5400,0
|
|
20241112,134100,23312830,5400,5400,5400,5400,0
|
|
20241112,134000,23312830,5400,5400,5400,5400,0
|
|
20241112,133900,23312830,5400,5400,5400,5400,0
|
|
20241112,133800,23312830,5400,5400,5400,5400,0
|
|
20241112,133700,23312830,5400,5400,5400,5400,0
|
|
20241112,133600,23312830,5400,5400,5400,5400,0
|
|
20241112,133500,23312830,5400,5400,5400,5400,1
|
|
20241112,133400,23307430,5390,5390,5390,5390,2
|
|
20241112,133300,23296650,5400,5400,5400,5400,1
|
|
20241112,133200,23291250,5380,5380,5380,5380,9
|
|
20241112,133100,23242830,5380,5380,5380,5380,0
|
|
20241112,133000,23242830,5380,5380,5380,5380,1
|
|
20241112,132900,23237450,5390,5400,5400,5390,364
|
|
20241112,132800,21275280,5420,5420,5420,5420,0
|
|
20241112,132700,21275280,5420,5420,5420,5420,5
|
|
20241112,132600,21248180,5410,5410,5410,5410,6
|
|
20241112,132500,21215720,5420,5420,5420,5420,0
|
|
20241112,132400,21215720,5420,5420,5420,5420,0
|
|
20241112,132300,21215720,5420,5420,5420,5420,6
|
|
20241112,132200,21183200,5420,5420,5420,5410,5
|
|
20241112,132100,21156130,5400,5400,5400,5400,0
|
|
20241112,132000,21156130,5400,5400,5400,5400,0
|
|
20241112,131900,21156130,5400,5400,5400,5400,0
|
|
20241112,131800,21156130,5400,5400,5400,5400,0
|
|
20241112,131700,21156130,5400,5400,5400,5400,0
|
|
20241112,131600,21156130,5400,5400,5400,5400,0
|
|
20241112,131500,21156130,5400,5410,5410,5400,2
|
|
20241112,131400,21145320,5420,5420,5420,5420,0
|
|
20241112,131300,21145320,5420,5420,5420,5420,0
|
|
20241112,131200,21145320,5420,5420,5420,5420,0
|
|
20241112,131100,21145320,5420,5420,5420,5420,0
|
|
20241112,131000,21145320,5420,5420,5420,5420,0
|
|
20241112,130900,21145320,5420,5420,5420,5420,0
|
|
20241112,130800,21145320,5420,5420,5420,5420,0
|
|
20241112,130700,21145320,5420,5420,5420,5420,0
|
|
20241112,130600,21145320,5420,5420,5420,5420,0
|
|
20241112,130500,21145320,5420,5420,5420,5420,1
|
|
20241112,130400,21139900,5420,5420,5420,5420,0
|
|
20241112,130300,21139900,5420,5420,5420,5420,0
|
|
20241112,130200,21139900,5420,5420,5420,5420,0
|
|
20241112,130100,21139900,5420,5410,5420,5410,4
|
|
20241112,130000,21118250,5410,5410,5410,5410,2
|
|
20241112,125900,21107430,5420,5420,5420,5420,0
|
|
20241112,125800,21107430,5420,5420,5420,5420,0
|
|
20241112,125700,21107430,5420,5420,5420,5420,0
|
|
20241112,125600,21107430,5420,5420,5420,5420,0
|
|
20241112,125500,21107430,5420,5420,5420,5420,0
|
|
20241112,125400,21107430,5420,5420,5420,5420,0
|
|
20241112,125300,21107430,5420,5420,5420,5420,0
|
|
20241112,125200,21107430,5420,5420,5420,5420,2
|
|
20241112,125100,21096590,5440,5440,5440,5440,0
|
|
20241112,125000,21096590,5440,5440,5440,5440,0
|
|
20241112,124900,21096590,5440,5440,5440,5440,0
|
|
20241112,124800,21096590,5440,5440,5440,5440,0
|
|
20241112,124700,21096590,5440,5440,5440,5440,0
|
|
20241112,124600,21096590,5440,5440,5440,5440,0
|
|
20241112,124500,21096590,5440,5420,5440,5420,3
|
|
20241112,124400,21080310,5440,5440,5440,5440,0
|
|
20241112,124300,21080310,5440,5440,5440,5440,0
|
|
20241112,124200,21080310,5440,5440,5440,5440,0
|
|
20241112,124100,21080310,5440,5440,5440,5440,0
|
|
20241112,124000,21080310,5440,5440,5440,5440,0
|
|
20241112,123900,21080310,5440,5440,5440,5440,0
|
|
20241112,123800,21080310,5440,5440,5440,5440,0
|
|
20241112,123700,21080310,5440,5440,5440,5440,0
|
|
20241112,123600,21080310,5440,5440,5440,5440,0
|
|
20241112,123500,21080310,5440,5440,5440,5440,0
|
|
20241112,123400,21080310,5440,5440,5440,5440,0
|
|
20241112,123300,21080310,5440,5440,5440,5440,0
|
|
20241112,123200,21080310,5440,5440,5440,5440,0
|
|
20241112,123100,21080310,5440,5440,5440,5440,0
|
|
20241112,123000,21080310,5440,5410,5440,5400,3
|
|
20241112,122900,21064060,5400,5400,5400,5400,0
|
|
20241112,122800,21064060,5400,5420,5420,5400,99
|
|
20241112,122700,20528990,5420,5420,5420,5420,53
|
|
20241112,122600,20241730,5420,5420,5420,5420,0
|
|
20241112,122500,20241730,5420,5420,5420,5420,0
|
|
20241112,122400,20241730,5420,5420,5420,5420,0
|
|
20241112,122300,20241730,5420,5420,5420,5420,0
|
|
20241112,122200,20241730,5420,5420,5420,5420,0
|
|
20241112,122100,20241730,5420,5420,5420,5420,0
|
|
20241112,122000,20241730,5420,5420,5420,5420,0
|
|
20241112,121900,20241730,5420,5420,5420,5420,0
|
|
20241112,121800,20241730,5420,5420,5420,5420,0
|
|
20241112,121700,20241730,5420,5420,5420,5420,0
|
|
20241112,121600,20241730,5420,5420,5420,5420,0
|
|
20241112,121500,20241730,5420,5420,5420,5420,2
|
|
20241112,121400,20230890,5430,5430,5430,5430,0
|
|
20241112,121300,20230890,5430,5430,5430,5430,0
|
|
20241112,121200,20230890,5430,5430,5430,5430,5
|
|
20241112,121100,20203740,5440,5440,5440,5440,0
|
|
20241112,121000,20203740,5440,5440,5440,5440,0
|
|
20241112,120900,20203740,5440,5440,5440,5440,0
|
|
20241112,120800,20203740,5440,5440,5440,5440,0
|
|
20241112,120700,20203740,5440,5440,5440,5440,0
|
|
20241112,120600,20203740,5440,5440,5440,5440,0
|
|
20241112,120500,20203740,5440,5440,5440,5440,0
|
|
20241112,120400,20203740,5440,5440,5440,5440,0
|
|
20241112,120300,20203740,5440,5440,5440,5440,0
|
|
20241112,120200,20203740,5440,5440,5440,5440,1
|
|
20241112,120100,20198300,5410,5430,5430,5410,325
|
|
20241112,120000,18439360,5430,5430,5430,5430,2
|
|
20241112,115900,18428500,5440,5440,5440,5440,0
|
|
20241112,115800,18428500,5440,5450,5450,5440,25
|
|
20241112,115700,18292480,5450,5450,5450,5450,0
|
|
20241112,115600,18292480,5450,5450,5450,5450,0
|
|
20241112,115500,18292480,5450,5450,5450,5450,0
|
|
20241112,115400,18292480,5450,5450,5450,5450,0
|
|
20241112,115300,18292480,5450,5450,5450,5450,0
|
|
20241112,115200,18292480,5450,5450,5450,5450,0
|
|
20241112,115100,18292480,5450,5450,5450,5450,2
|
|
20241112,115000,18281580,5460,5460,5460,5460,1
|
|
20241112,114900,18276120,5440,5440,5440,5440,0
|
|
20241112,114800,18276120,5440,5440,5440,5440,0
|
|
20241112,114700,18276120,5440,5440,5440,5440,0
|
|
20241112,114600,18276120,5440,5440,5440,5440,0
|
|
20241112,114500,18276120,5440,5440,5440,5440,2
|
|
20241112,114400,18265240,5460,5460,5460,5460,0
|
|
20241112,114300,18265240,5460,5460,5460,5460,0
|
|
20241112,114200,18265240,5460,5460,5460,5460,0
|
|
20241112,114100,18265240,5460,5460,5460,5460,0
|
|
20241112,114000,18265240,5460,5460,5460,5460,0
|
|
20241112,113900,18265240,5460,5460,5460,5460,0
|
|
20241112,113800,18265240,5460,5460,5460,5460,0
|
|
20241112,113700,18265240,5460,5460,5460,5460,5
|
|
20241112,113600,18237940,5460,5460,5460,5460,0
|
|
20241112,113500,18237940,5460,5460,5460,5460,0
|
|
20241112,113400,18237940,5460,5460,5460,5460,0
|
|
20241112,113300,18237940,5460,5460,5460,5460,0
|
|
20241112,113200,18237940,5460,5460,5460,5460,0
|
|
20241112,113100,18237940,5460,5460,5460,5460,0
|
|
20241112,113000,18237940,5460,5440,5460,5440,3
|
|
20241112,112900,18221600,5450,5450,5450,5450,6
|
|
20241112,112800,18188900,5480,5480,5480,5480,0
|
|
20241112,112700,18188900,5480,5480,5480,5480,0
|
|
20241112,112600,18188900,5480,5480,5480,5480,0
|
|
20241112,112500,18188900,5480,5480,5480,5480,0
|
|
20241112,112400,18188900,5480,5480,5480,5480,0
|
|
20241112,112300,18188900,5480,5480,5480,5480,0
|
|
20241112,112200,18188900,5480,5480,5480,5480,0
|
|
20241112,112100,18188900,5480,5480,5480,5480,0
|
|
20241112,112000,18188900,5480,5480,5480,5480,0
|
|
20241112,111900,18188900,5480,5450,5480,5450,4
|
|
20241112,111800,18167070,5450,5450,5450,5450,37
|
|
20241112,111700,17965420,5450,5450,5450,5450,7
|
|
20241112,111600,17927270,5440,5440,5440,5440,0
|
|
20241112,111500,17927270,5440,5470,5470,5440,955
|
|
20241112,111400,12720500,5480,5480,5480,5480,0
|
|
20241112,111300,12720500,5480,5480,5480,5480,0
|
|
20241112,111200,12720500,5480,5480,5480,5480,0
|
|
20241112,111100,12720500,5480,5480,5480,5480,5
|
|
20241112,111000,12693100,5480,5480,5480,5480,0
|
|
20241112,110900,12693100,5480,5480,5480,5480,23
|
|
20241112,110800,12567060,5480,5480,5480,5480,20
|
|
20241112,110700,12457460,5480,5480,5480,5480,0
|
|
20241112,110600,12457460,5480,5480,5480,5480,0
|
|
20241112,110500,12457460,5480,5480,5480,5480,0
|
|
20241112,110400,12457460,5480,5480,5480,5480,0
|
|
20241112,110300,12457460,5480,5480,5480,5480,0
|
|
20241112,110200,12457460,5480,5480,5480,5480,0
|
|
20241112,110100,12457460,5480,5480,5480,5480,0
|
|
20241112,110000,12457460,5480,5470,5480,5470,3
|
|
20241112,105900,12441040,5480,5480,5480,5480,0
|
|
20241112,105800,12441040,5480,5480,5480,5480,1
|
|
20241112,105700,12435560,5480,5480,5480,5480,0
|
|
20241112,105600,12435560,5480,5480,5480,5480,0
|
|
20241112,105500,12435560,5480,5480,5480,5480,0
|
|
20241112,105400,12435560,5480,5480,5480,5480,0
|
|
20241112,105300,12435560,5480,5480,5480,5480,0
|
|
20241112,105200,12435560,5480,5480,5480,5480,0
|
|
20241112,105100,12435560,5480,5480,5480,5480,0
|
|
20241112,105000,12435560,5480,5480,5480,5480,0
|
|
20241112,104900,12435560,5480,5480,5480,5480,1
|
|
20241112,104800,12430080,5480,5480,5480,5480,5
|
|
20241112,104700,12402680,5480,5480,5480,5480,1
|
|
20241112,104600,12397200,5470,5470,5470,5470,0
|
|
20241112,104500,12397200,5470,5470,5470,5470,2
|
|
20241112,104400,12386260,5480,5480,5480,5480,0
|
|
20241112,104300,12386260,5480,5480,5480,5480,1
|
|
20241112,104200,12380780,5480,5480,5480,5480,0
|
|
20241112,104100,12380780,5480,5490,5490,5480,20
|
|
20241112,104000,12271130,5480,5480,5480,5480,0
|
|
20241112,103900,12271130,5480,5480,5480,5480,0
|
|
20241112,103800,12271130,5480,5480,5480,5480,0
|
|
20241112,103700,12271130,5480,5480,5480,5480,0
|
|
20241112,103600,12271130,5480,5480,5480,5480,0
|
|
20241112,103500,12271130,5480,5480,5480,5480,0
|
|
20241112,103400,12271130,5480,5480,5480,5480,0
|
|
20241112,103300,12271130,5480,5480,5480,5480,0
|
|
20241112,103200,12271130,5480,5480,5480,5480,0
|
|
20241112,103100,12271130,5480,5480,5480,5480,0
|
|
20241112,103000,12271130,5480,5480,5480,5480,2
|
|
20241112,102900,12260170,5480,5480,5480,5480,0
|
|
20241112,102800,12260170,5480,5490,5490,5480,59
|
|
20241112,102700,11936800,5490,5500,5500,5490,41
|
|
20241112,102600,11711600,5500,5500,5500,5500,0
|
|
20241112,102500,11711600,5500,5500,5500,5500,0
|
|
20241112,102400,11711600,5500,5500,5500,5500,0
|
|
20241112,102300,11711600,5500,5500,5500,5500,0
|
|
20241112,102200,11711600,5500,5500,5500,5500,0
|
|
20241112,102100,11711600,5500,5500,5500,5500,0
|
|
20241112,102000,11711600,5500,5500,5500,5500,0
|
|
20241112,101900,11711600,5500,5500,5500,5500,0
|
|
20241112,101800,11711600,5500,5500,5500,5500,0
|
|
20241112,101700,11711600,5500,5500,5500,5500,0
|
|
20241112,101600,11711600,5500,5500,5500,5500,0
|
|
20241112,101500,11711600,5500,5500,5500,5500,2
|
|
20241112,101400,11700600,5510,5510,5510,5510,0
|
|
20241112,101300,11700600,5510,5510,5510,5510,0
|
|
20241112,101200,11700600,5510,5510,5510,5510,0
|
|
20241112,101100,11700600,5510,5510,5510,5510,0
|
|
20241112,101000,11700600,5510,5510,5510,5510,0
|
|
20241112,100900,11700600,5510,5510,5510,5510,0
|
|
20241112,100800,11700600,5510,5510,5510,5510,0
|
|
20241112,100700,11700600,5510,5510,5510,5510,0
|
|
20241112,100600,11700600,5510,5510,5510,5510,0
|
|
20241112,100500,11700600,5510,5510,5510,5510,0
|
|
20241112,100400,11700600,5510,5510,5510,5510,1
|
|
20241112,100300,11695090,5510,5510,5510,5510,0
|
|
20241112,100200,11695090,5510,5510,5510,5510,1
|
|
20241112,100100,11689580,5490,5490,5490,5490,0
|
|
20241112,100000,11689580,5490,5490,5490,5490,2
|
|
20241112,095900,11678600,5490,5510,5510,5490,666
|
|
20241112,095800,8019000,5510,5510,5510,5510,0
|
|
20241112,095700,8019000,5510,5510,5510,5510,0
|
|
20241112,095600,8019000,5510,5510,5510,5510,0
|
|
20241112,095500,8019000,5510,5510,5510,5510,0
|
|
20241112,095400,8019000,5510,5510,5510,5510,0
|
|
20241112,095300,8019000,5510,5510,5510,5510,0
|
|
20241112,095200,8019000,5510,5510,5510,5510,0
|
|
20241112,095100,8019000,5510,5510,5510,5510,75
|
|
20241112,095000,7605750,5510,5510,5510,5510,0
|
|
20241112,094900,7605750,5510,5510,5510,5510,20
|
|
20241112,094800,7495550,5510,5510,5510,5510,5
|
|
20241112,094700,7468000,5500,5500,5500,5500,0
|
|
20241112,094600,7468000,5500,5530,5530,5500,250
|
|
20241112,094500,6092570,5560,5560,5560,5560,0
|
|
20241112,094400,6092570,5560,5560,5560,5560,0
|
|
20241112,094300,6092570,5560,5560,5560,5560,0
|
|
20241112,094200,6092570,5560,5560,5560,5560,1
|
|
20241112,094100,6087010,5520,5520,5520,5520,93
|
|
20241112,094000,5573650,5520,5520,5520,5520,0
|
|
20241112,093900,5573650,5520,5520,5520,5520,10
|
|
20241112,093800,5518450,5520,5520,5520,5520,0
|
|
20241112,093700,5518450,5520,5520,5520,5520,0
|
|
20241112,093600,5518450,5520,5520,5520,5520,0
|
|
20241112,093500,5518450,5520,5520,5520,5520,0
|
|
20241112,093400,5518450,5520,5520,5520,5520,1
|
|
20241112,093300,5512930,5530,5530,5530,5530,0
|
|
20241112,093200,5512930,5530,5530,5530,5530,0
|
|
20241112,093100,5512930,5530,5530,5530,5530,100
|
|
20241112,093000,4959930,5530,5530,5530,5530,0
|
|
20241112,092900,4959930,5530,5530,5530,5530,0
|
|
20241112,092800,4959930,5530,5530,5530,5530,100
|
|
20241112,092700,4406930,5530,5540,5540,5530,600
|
|
20241112,092600,1083930,5530,5530,5530,5530,0
|
|
20241112,092500,1083930,5530,5530,5530,5530,0
|
|
20241112,092400,1083930,5530,5530,5530,5530,0
|
|
20241112,092300,1083930,5530,5530,5530,5530,0
|
|
20241112,092200,1083930,5530,5530,5530,5530,0
|
|
20241112,092100,1083930,5530,5540,5540,5530,4
|
|
20241112,092000,1061780,5540,5540,5540,5540,0
|
|
20241112,091900,1061780,5540,5540,5540,5540,0
|
|
20241112,091800,1061780,5540,5540,5540,5540,0
|
|
20241112,091700,1061780,5540,5540,5540,5540,0
|
|
20241112,091600,1061780,5540,5540,5540,5540,0
|
|
20241112,091500,1061780,5540,5540,5540,5540,0
|
|
20241112,091400,1061780,5540,5540,5540,5540,0
|
|
20241112,091300,1061780,5540,5540,5540,5540,0
|
|
20241112,091200,1061780,5540,5540,5540,5540,2
|
|
20241112,091100,1050700,5530,5530,5530,5530,0
|
|
20241112,091000,1050700,5530,5530,5530,5530,0
|
|
20241112,090900,1050700,5530,5530,5530,5530,0
|
|
20241112,090800,1050700,5530,5530,5530,5530,0
|
|
20241112,090700,1050700,5530,5530,5530,5530,0
|
|
20241112,090600,1050700,5530,5530,5530,5530,0
|
|
20241112,090500,1050700,5530,5530,5530,5530,0
|
|
20241112,090400,1050700,5530,5530,5530,5530,172
|
|
20241112,090300,99540,5530,5530,5530,5530,0
|
|
20241112,090200,99540,5530,5530,5530,5530,9
|
|
20241112,090100,49770,5530,5530,5530,5530,0
|
|
20241112,090000,49770,5530,5530,5530,5530,9
|