622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,201900,111282560,5220,5220,5220,5220,596
|
|
20241114,201800,111282560,5220,5220,5220,5220,0
|
|
20241114,201700,111282560,5220,5220,5220,5220,0
|
|
20241114,201600,111282560,5220,5220,5220,5220,0
|
|
20241114,201500,111282560,5220,5220,5220,5220,0
|
|
20241114,201400,111282560,5220,5220,5220,5220,0
|
|
20241114,201300,111282560,5220,5220,5220,5220,0
|
|
20241114,201200,111282560,5220,5220,5220,5220,0
|
|
20241114,201100,111282560,5220,5220,5220,5220,0
|
|
20241114,201000,111282560,5220,5220,5220,5220,0
|
|
20241114,200900,111282560,5220,5220,5220,5220,0
|
|
20241114,200800,111282560,5220,5220,5220,5220,0
|
|
20241114,200700,111282560,5220,5220,5220,5220,0
|
|
20241114,200600,111282560,5220,5220,5220,5220,0
|
|
20241114,200500,111282560,5220,5220,5220,5220,0
|
|
20241114,200400,111282560,5220,5220,5220,5220,0
|
|
20241114,200300,111282560,5220,5220,5220,5220,0
|
|
20241114,200200,111282560,5220,5220,5220,5220,0
|
|
20241114,200100,111282560,5220,5220,5220,5220,0
|
|
20241114,200000,111282560,5220,5220,5220,5220,0
|
|
20241114,195900,111282560,5220,5220,5220,5220,0
|
|
20241114,195800,111282560,5220,5220,5220,5220,0
|
|
20241114,195700,111282560,5220,5220,5220,5220,0
|
|
20241114,195600,111282560,5220,5220,5220,5220,0
|
|
20241114,195500,111282560,5220,5220,5220,5220,0
|
|
20241114,195400,111282560,5220,5220,5220,5220,0
|
|
20241114,195300,111282560,5220,5220,5220,5220,0
|
|
20241114,195200,111282560,5220,5220,5220,5220,0
|
|
20241114,195100,111282560,5220,5220,5220,5220,0
|
|
20241114,195000,111282560,5220,5220,5220,5220,0
|
|
20241114,194900,111282560,5220,5220,5220,5220,596
|
|
20241114,194800,111282560,5220,5220,5220,5220,0
|
|
20241114,194700,111282560,5220,5220,5220,5220,0
|
|
20241114,194600,111282560,5220,5220,5220,5220,0
|
|
20241114,194500,111282560,5220,5220,5220,5220,0
|
|
20241114,194400,111282560,5220,5220,5220,5220,0
|
|
20241114,194300,111282560,5220,5220,5220,5220,0
|
|
20241114,194200,111282560,5220,5220,5220,5220,0
|
|
20241114,194100,111282560,5220,5220,5220,5220,0
|
|
20241114,194000,111282560,5220,5220,5220,5220,0
|
|
20241114,193900,111282560,5220,5220,5220,5220,0
|
|
20241114,193800,111282560,5220,5220,5220,5220,0
|
|
20241114,193700,111282560,5220,5220,5220,5220,0
|
|
20241114,193600,111282560,5220,5220,5220,5220,0
|
|
20241114,193500,111282560,5220,5220,5220,5220,0
|
|
20241114,193400,111282560,5220,5220,5220,5220,0
|
|
20241114,193300,111282560,5220,5220,5220,5220,0
|
|
20241114,193200,111282560,5220,5220,5220,5220,0
|
|
20241114,193100,111282560,5220,5220,5220,5220,0
|
|
20241114,193000,111282560,5220,5220,5220,5220,0
|
|
20241114,192900,111282560,5220,5220,5220,5220,0
|
|
20241114,192800,111282560,5220,5220,5220,5220,0
|
|
20241114,192700,111282560,5220,5220,5220,5220,0
|
|
20241114,192600,111282560,5220,5220,5220,5220,0
|
|
20241114,192500,111282560,5220,5220,5220,5220,0
|
|
20241114,192400,111282560,5220,5220,5220,5220,0
|
|
20241114,192300,111282560,5220,5220,5220,5220,0
|
|
20241114,192200,111282560,5220,5220,5220,5220,0
|
|
20241114,192100,111282560,5220,5220,5220,5220,0
|
|
20241114,192000,111282560,5220,5220,5220,5220,0
|
|
20241114,191900,111282560,5220,5220,5220,5220,596
|
|
20241114,191800,111282560,5220,5220,5220,5220,0
|
|
20241114,191700,111282560,5220,5220,5220,5220,0
|
|
20241114,191600,111282560,5220,5220,5220,5220,0
|
|
20241114,191500,111282560,5220,5220,5220,5220,0
|
|
20241114,191400,111282560,5220,5220,5220,5220,0
|
|
20241114,191300,111282560,5220,5220,5220,5220,0
|
|
20241114,191200,111282560,5220,5220,5220,5220,0
|
|
20241114,191100,111282560,5220,5220,5220,5220,0
|
|
20241114,191000,111282560,5220,5220,5220,5220,0
|
|
20241114,190900,111282560,5220,5220,5220,5220,0
|
|
20241114,190800,111282560,5220,5220,5220,5220,0
|
|
20241114,190700,111282560,5220,5220,5220,5220,0
|
|
20241114,190600,111282560,5220,5220,5220,5220,0
|
|
20241114,190500,111282560,5220,5220,5220,5220,0
|
|
20241114,190400,111282560,5220,5220,5220,5220,0
|
|
20241114,190300,111282560,5220,5220,5220,5220,0
|
|
20241114,190200,111282560,5220,5220,5220,5220,0
|
|
20241114,190100,111282560,5220,5220,5220,5220,0
|
|
20241114,190000,111282560,5220,5220,5220,5220,0
|
|
20241114,185900,111282560,5220,5220,5220,5220,0
|
|
20241114,185800,111282560,5220,5220,5220,5220,0
|
|
20241114,185700,111282560,5220,5220,5220,5220,0
|
|
20241114,185600,111282560,5220,5220,5220,5220,0
|
|
20241114,185500,111282560,5220,5220,5220,5220,0
|
|
20241114,185400,111282560,5220,5220,5220,5220,0
|
|
20241114,185300,111282560,5220,5220,5220,5220,0
|
|
20241114,185200,111282560,5220,5220,5220,5220,0
|
|
20241114,185100,111282560,5220,5220,5220,5220,0
|
|
20241114,185000,111282560,5220,5220,5220,5220,0
|
|
20241114,184900,111282560,5220,5220,5220,5220,596
|
|
20241114,184800,111282560,5220,5220,5220,5220,0
|
|
20241114,184700,111282560,5220,5220,5220,5220,0
|
|
20241114,184600,111282560,5220,5220,5220,5220,0
|
|
20241114,184500,111282560,5220,5220,5220,5220,0
|
|
20241114,184400,111282560,5220,5220,5220,5220,0
|
|
20241114,184300,111282560,5220,5220,5220,5220,0
|
|
20241114,184200,111282560,5220,5220,5220,5220,0
|
|
20241114,184100,111282560,5220,5220,5220,5220,0
|
|
20241114,184000,111282560,5220,5220,5220,5220,0
|
|
20241114,183900,111282560,5220,5220,5220,5220,0
|
|
20241114,183800,111282560,5220,5220,5220,5220,0
|
|
20241114,183700,111282560,5220,5220,5220,5220,0
|
|
20241114,183600,111282560,5220,5220,5220,5220,0
|
|
20241114,183500,111282560,5220,5220,5220,5220,0
|
|
20241114,183400,111282560,5220,5220,5220,5220,0
|
|
20241114,183300,111282560,5220,5220,5220,5220,0
|
|
20241114,183200,111282560,5220,5220,5220,5220,0
|
|
20241114,183100,111282560,5220,5220,5220,5220,0
|
|
20241114,183000,111282560,5220,5220,5220,5220,0
|
|
20241114,182900,111282560,5220,5220,5220,5220,0
|
|
20241114,182800,111282560,5220,5220,5220,5220,0
|
|
20241114,182700,111282560,5220,5220,5220,5220,0
|
|
20241114,182600,111282560,5220,5220,5220,5220,0
|
|
20241114,182500,111282560,5220,5220,5220,5220,0
|
|
20241114,182400,111282560,5220,5220,5220,5220,0
|
|
20241114,182300,111282560,5220,5220,5220,5220,0
|
|
20241114,182200,111282560,5220,5220,5220,5220,0
|
|
20241114,182100,111282560,5220,5220,5220,5220,0
|
|
20241114,182000,111282560,5220,5220,5220,5220,0
|
|
20241114,181900,111282560,5220,5220,5220,5220,596
|
|
20241114,181800,111282560,5220,5220,5220,5220,0
|
|
20241114,181700,111282560,5220,5220,5220,5220,0
|
|
20241114,181600,111282560,5220,5220,5220,5220,0
|
|
20241114,181500,111282560,5220,5220,5220,5220,0
|
|
20241114,181400,111282560,5220,5220,5220,5220,0
|
|
20241114,181300,111282560,5220,5220,5220,5220,0
|
|
20241114,181200,111282560,5220,5220,5220,5220,0
|
|
20241114,181100,111282560,5220,5220,5220,5220,0
|
|
20241114,181000,111282560,5220,5220,5220,5220,0
|
|
20241114,180900,111282560,5220,5220,5220,5220,0
|
|
20241114,180800,111282560,5220,5220,5220,5220,0
|
|
20241114,180700,111282560,5220,5220,5220,5220,0
|
|
20241114,180600,111282560,5220,5220,5220,5220,0
|
|
20241114,180500,111282560,5220,5220,5220,5220,0
|
|
20241114,180400,111282560,5220,5220,5220,5220,0
|
|
20241114,180300,111282560,5220,5220,5220,5220,0
|
|
20241114,180200,111282560,5220,5220,5220,5220,0
|
|
20241114,180100,111282560,5220,5220,5220,5220,0
|
|
20241114,180000,111282560,5220,5220,5220,5220,0
|
|
20241114,175900,111282560,5220,5220,5220,5220,0
|
|
20241114,175800,111282560,5220,5220,5220,5220,0
|
|
20241114,175700,111282560,5220,5220,5220,5220,0
|
|
20241114,175600,111282560,5220,5220,5220,5220,0
|
|
20241114,175500,111282560,5220,5220,5220,5220,0
|
|
20241114,175400,111282560,5220,5220,5220,5220,0
|
|
20241114,175300,111282560,5220,5220,5220,5220,0
|
|
20241114,175200,111282560,5220,5220,5220,5220,0
|
|
20241114,175100,111282560,5220,5220,5220,5220,0
|
|
20241114,175000,111282560,5220,5220,5220,5220,0
|
|
20241114,174900,111282560,5220,5220,5220,5220,596
|
|
20241114,174800,111282560,5220,5220,5220,5220,0
|
|
20241114,174700,111282560,5220,5220,5220,5220,0
|
|
20241114,174600,111282560,5220,5220,5220,5220,0
|
|
20241114,174500,111282560,5220,5220,5220,5220,0
|
|
20241114,174400,111282560,5220,5220,5220,5220,0
|
|
20241114,174300,111282560,5220,5220,5220,5220,0
|
|
20241114,174200,111282560,5220,5220,5220,5220,0
|
|
20241114,174100,111282560,5220,5220,5220,5220,0
|
|
20241114,174000,111282560,5220,5220,5220,5220,0
|
|
20241114,173900,111282560,5220,5220,5220,5220,0
|
|
20241114,173800,111282560,5220,5220,5220,5220,0
|
|
20241114,173700,111282560,5220,5220,5220,5220,0
|
|
20241114,173600,111282560,5220,5220,5220,5220,0
|
|
20241114,173500,111282560,5220,5220,5220,5220,0
|
|
20241114,173400,111282560,5220,5220,5220,5220,0
|
|
20241114,173300,111282560,5220,5220,5220,5220,0
|
|
20241114,173200,111282560,5220,5220,5220,5220,0
|
|
20241114,173100,111282560,5220,5220,5220,5220,0
|
|
20241114,173000,111282560,5220,5220,5220,5220,0
|
|
20241114,172900,111282560,5220,5220,5220,5220,0
|
|
20241114,172800,111282560,5220,5220,5220,5220,0
|
|
20241114,172700,111282560,5220,5220,5220,5220,0
|
|
20241114,172600,111282560,5220,5220,5220,5220,0
|
|
20241114,172500,111282560,5220,5220,5220,5220,0
|
|
20241114,172400,111282560,5220,5220,5220,5220,0
|
|
20241114,172300,111282560,5220,5220,5220,5220,0
|
|
20241114,172200,111282560,5220,5220,5220,5220,0
|
|
20241114,172100,111282560,5220,5220,5220,5220,0
|
|
20241114,172000,111282560,5220,5220,5220,5220,0
|
|
20241114,171900,111282560,5220,5220,5220,5220,596
|
|
20241114,171800,111282560,5220,5220,5220,5220,0
|
|
20241114,171700,111282560,5220,5220,5220,5220,0
|
|
20241114,171600,111282560,5220,5220,5220,5220,0
|
|
20241114,171500,111282560,5220,5220,5220,5220,0
|
|
20241114,171400,111282560,5220,5220,5220,5220,0
|
|
20241114,171300,111282560,5220,5220,5220,5220,0
|
|
20241114,171200,111282560,5220,5220,5220,5220,0
|
|
20241114,171100,111282560,5220,5220,5220,5220,0
|
|
20241114,171000,111282560,5220,5220,5220,5220,0
|
|
20241114,170900,111282560,5220,5220,5220,5220,0
|
|
20241114,170800,111282560,5220,5220,5220,5220,0
|
|
20241114,170700,111282560,5220,5220,5220,5220,0
|
|
20241114,170600,111282560,5220,5220,5220,5220,0
|
|
20241114,170500,111282560,5220,5220,5220,5220,0
|
|
20241114,170400,111282560,5220,5220,5220,5220,0
|
|
20241114,170300,111282560,5220,5220,5220,5220,0
|
|
20241114,170200,111282560,5220,5220,5220,5220,0
|
|
20241114,170100,111282560,5220,5220,5220,5220,0
|
|
20241114,170000,111282560,5220,5220,5220,5220,0
|
|
20241114,165900,111282560,5220,5220,5220,5220,0
|
|
20241114,165800,111282560,5220,5220,5220,5220,0
|
|
20241114,165700,111282560,5220,5220,5220,5220,0
|
|
20241114,165600,111282560,5220,5220,5220,5220,0
|
|
20241114,165500,111282560,5220,5220,5220,5220,0
|
|
20241114,165400,111282560,5220,5220,5220,5220,0
|
|
20241114,165300,111282560,5220,5220,5220,5220,0
|
|
20241114,165200,111282560,5220,5220,5220,5220,0
|
|
20241114,165100,111282560,5220,5220,5220,5220,0
|
|
20241114,165000,111282560,5220,5220,5220,5220,0
|
|
20241114,164900,111282560,5220,5220,5220,5220,596
|
|
20241114,164800,111282560,5220,5220,5220,5220,0
|
|
20241114,164700,111282560,5220,5220,5220,5220,0
|
|
20241114,164600,111282560,5220,5220,5220,5220,0
|
|
20241114,164500,111282560,5220,5220,5220,5220,0
|
|
20241114,164400,111282560,5220,5220,5220,5220,0
|
|
20241114,164300,111282560,5220,5220,5220,5220,0
|
|
20241114,164200,111282560,5220,5220,5220,5220,0
|
|
20241114,164100,111282560,5220,5220,5220,5220,0
|
|
20241114,164000,111282560,5220,5220,5220,5220,0
|
|
20241114,163900,111282560,5220,5220,5220,5220,0
|
|
20241114,163800,111282560,5220,5220,5220,5220,0
|
|
20241114,163700,111282560,5220,5220,5220,5220,0
|
|
20241114,163600,111282560,5220,5220,5220,5220,0
|
|
20241114,163500,111282560,5220,5220,5220,5220,0
|
|
20241114,163400,111282560,5220,5220,5220,5220,0
|
|
20241114,163300,111282560,5220,5220,5220,5220,0
|
|
20241114,163200,111282560,5220,5220,5220,5220,0
|
|
20241114,163100,111282560,5220,5220,5220,5220,0
|
|
20241114,163000,111282560,5220,5220,5220,5220,596
|
|
20241114,162900,108171440,5220,5220,5220,5220,0
|
|
20241114,162800,108171440,5220,5220,5220,5220,0
|
|
20241114,162700,108171440,5220,5220,5220,5220,0
|
|
20241114,162600,108171440,5220,5220,5220,5220,0
|
|
20241114,162500,108171440,5220,5220,5220,5220,0
|
|
20241114,162400,108171440,5220,5220,5220,5220,0
|
|
20241114,162300,108171440,5220,5220,5220,5220,0
|
|
20241114,162200,108171440,5220,5220,5220,5220,0
|
|
20241114,162100,108171440,5220,5220,5220,5220,0
|
|
20241114,162000,108171440,5220,5220,5220,5220,0
|
|
20241114,161900,108171440,5220,5240,5240,5220,72
|
|
20241114,161800,107795550,5270,5270,5270,5270,5
|
|
20241114,161700,107769200,5270,5270,5270,5270,0
|
|
20241114,161600,107769200,5270,5270,5270,5270,0
|
|
20241114,161500,107769200,5270,5270,5270,5270,0
|
|
20241114,161400,107769200,5270,5270,5270,5270,0
|
|
20241114,161300,107769200,5270,5270,5270,5270,0
|
|
20241114,161200,107769200,5270,5270,5270,5270,0
|
|
20241114,161100,107769200,5270,5270,5270,5270,0
|
|
20241114,161000,107769200,5270,5270,5270,5270,0
|
|
20241114,160900,107769200,5270,5270,5270,5270,0
|
|
20241114,160800,107769200,5270,5270,5270,5270,0
|
|
20241114,160700,107769200,5270,5270,5270,5270,0
|
|
20241114,160600,107769200,5270,5270,5270,5270,0
|
|
20241114,160500,107769200,5270,5270,5270,5270,0
|
|
20241114,160400,107769200,5270,5270,5270,5270,0
|
|
20241114,160300,107769200,5270,5270,5270,5270,0
|
|
20241114,160200,107769200,5270,5250,5270,5240,1077
|
|
20241114,160100,102120490,5270,5270,5270,5270,1
|
|
20241114,160000,102115220,5260,5260,5260,5260,97
|
|
20241114,155900,101605000,5270,5270,5270,5270,0
|
|
20241114,155800,101605000,5270,5270,5270,5270,0
|
|
20241114,155700,101605000,5270,5270,5270,5270,0
|
|
20241114,155600,101605000,5270,5270,5270,5270,0
|
|
20241114,155500,101605000,5270,5270,5270,5270,0
|
|
20241114,155400,101605000,5270,5270,5270,5270,0
|
|
20241114,155300,101605000,5270,5270,5270,5270,0
|
|
20241114,155200,101605000,5270,5270,5270,5270,0
|
|
20241114,155100,101605000,5270,5270,5270,5270,0
|
|
20241114,155000,101605000,5270,5270,5270,5270,0
|
|
20241114,154900,101605000,5270,5270,5270,5270,0
|
|
20241114,154800,101605000,5270,5270,5270,5270,0
|
|
20241114,154700,101605000,5270,5270,5270,5270,7
|
|
20241114,154600,101568110,5270,5270,5270,5270,0
|
|
20241114,154500,101568110,5270,5270,5270,5270,0
|
|
20241114,154400,101568110,5270,5270,5270,5270,0
|
|
20241114,154300,101568110,5270,5270,5270,5270,0
|
|
20241114,154200,101568110,5270,5270,5270,5270,0
|
|
20241114,154100,101568110,5270,5270,5270,5270,0
|
|
20241114,154000,101568110,5270,5270,5270,5270,0
|
|
20241114,153900,101568110,5270,5270,5270,5270,1
|
|
20241114,153800,101562840,5250,5250,5250,5250,0
|
|
20241114,153700,101562840,5250,5250,5250,5250,0
|
|
20241114,153600,101562840,5250,5250,5250,5250,0
|
|
20241114,153500,101562840,5250,5250,5250,5250,0
|
|
20241114,153400,101562840,5250,5250,5250,5250,0
|
|
20241114,153300,101562840,5250,5250,5250,5250,0
|
|
20241114,153200,101562840,5250,5250,5250,5250,0
|
|
20241114,153100,101562840,5250,5250,5250,5250,0
|
|
20241114,153000,101562840,5250,5250,5250,5250,0
|
|
20241114,152900,101562840,5250,5250,5250,5250,4
|
|
20241114,152800,101541840,5250,5250,5250,5250,2
|
|
20241114,152700,101531340,5280,5280,5280,5280,0
|
|
20241114,152600,101531340,5280,5280,5280,5280,0
|
|
20241114,152500,101531340,5280,5280,5280,5280,0
|
|
20241114,152400,101531340,5280,5280,5280,5280,0
|
|
20241114,152300,101531340,5280,5280,5280,5280,0
|
|
20241114,152200,101531340,5280,5280,5280,5280,5
|
|
20241114,152100,101504940,5280,5280,5280,5280,0
|
|
20241114,152000,101504940,5280,5280,5280,5280,0
|
|
20241114,151900,101504940,5280,5280,5280,5280,54
|
|
20241114,151800,101219820,5280,5280,5280,5280,0
|
|
20241114,151700,101219820,5280,5280,5280,5280,0
|
|
20241114,151600,101219820,5280,5280,5280,5280,0
|
|
20241114,151500,101219820,5280,5280,5280,5280,0
|
|
20241114,151400,101219820,5280,5280,5280,5280,0
|
|
20241114,151300,101219820,5280,5280,5280,5280,0
|
|
20241114,151200,101219820,5280,5280,5280,5280,0
|
|
20241114,151100,101219820,5280,5280,5280,5280,0
|
|
20241114,151000,101219820,5280,5280,5280,5280,0
|
|
20241114,150900,101219820,5280,5280,5280,5280,0
|
|
20241114,150800,101219820,5280,5280,5280,5280,0
|
|
20241114,150700,101219820,5280,5260,5280,5250,58
|
|
20241114,150600,100914840,5260,5260,5260,5260,24
|
|
20241114,150500,100788600,5260,5260,5260,5260,100
|
|
20241114,150400,100262600,5260,5260,5260,5260,0
|
|
20241114,150300,100262600,5260,5260,5260,5260,0
|
|
20241114,150200,100262600,5260,5260,5260,5260,0
|
|
20241114,150100,100262600,5260,5260,5260,5260,0
|
|
20241114,150000,100262600,5260,5260,5260,5260,0
|
|
20241114,145900,100262600,5260,5260,5260,5260,0
|
|
20241114,145800,100262600,5260,5260,5260,5260,0
|
|
20241114,145700,100262600,5260,5260,5260,5260,1
|
|
20241114,145600,100257340,5250,5250,5250,5250,146
|
|
20241114,145500,99490840,5250,5250,5250,5250,1
|
|
20241114,145400,99485590,5230,5230,5230,5230,26
|
|
20241114,145300,99349610,5220,5220,5220,5220,0
|
|
20241114,145200,99349610,5220,5220,5220,5220,0
|
|
20241114,145100,99349610,5220,5260,5260,5220,800
|
|
20241114,145000,95164650,5320,5320,5320,5320,0
|
|
20241114,144900,95164650,5320,5320,5320,5320,0
|
|
20241114,144800,95164650,5320,5320,5320,5320,0
|
|
20241114,144700,95164650,5320,5320,5320,5320,0
|
|
20241114,144600,95164650,5320,5320,5320,5320,0
|
|
20241114,144500,95164650,5320,5320,5320,5320,0
|
|
20241114,144400,95164650,5320,5320,5320,5320,0
|
|
20241114,144300,95164650,5320,5320,5320,5320,0
|
|
20241114,144200,95164650,5320,5320,5320,5320,0
|
|
20241114,144100,95164650,5320,5320,5320,5320,0
|
|
20241114,144000,95164650,5320,5320,5320,5320,0
|
|
20241114,143900,95164650,5320,5320,5320,5320,0
|
|
20241114,143800,95164650,5320,5320,5320,5320,1
|
|
20241114,143700,95159330,5310,5310,5310,5310,0
|
|
20241114,143600,95159330,5310,5310,5310,5310,0
|
|
20241114,143500,95159330,5310,5310,5310,5310,0
|
|
20241114,143400,95159330,5310,5310,5310,5310,0
|
|
20241114,143300,95159330,5310,5310,5310,5310,100
|
|
20241114,143200,94628330,5310,5310,5310,5310,0
|
|
20241114,143100,94628330,5310,5310,5310,5220,1252
|
|
20241114,143000,88055270,5320,5320,5320,5320,0
|
|
20241114,142900,88055270,5320,5320,5320,5320,0
|
|
20241114,142800,88055270,5320,5320,5320,5320,0
|
|
20241114,142700,88055270,5320,5320,5320,5320,0
|
|
20241114,142600,88055270,5320,5320,5320,5320,0
|
|
20241114,142500,88055270,5320,5320,5320,5320,0
|
|
20241114,142400,88055270,5320,5320,5320,5320,0
|
|
20241114,142300,88055270,5320,5320,5320,5320,0
|
|
20241114,142200,88055270,5320,5320,5320,5320,0
|
|
20241114,142100,88055270,5320,5320,5320,5320,0
|
|
20241114,142000,88055270,5320,5320,5320,5320,0
|
|
20241114,141900,88055270,5320,5320,5320,5320,0
|
|
20241114,141800,88055270,5320,5320,5320,5320,0
|
|
20241114,141700,88055270,5320,5320,5320,5320,0
|
|
20241114,141600,88055270,5320,5320,5320,5320,0
|
|
20241114,141500,88055270,5320,5320,5320,5320,0
|
|
20241114,141400,88055270,5320,5320,5320,5320,0
|
|
20241114,141300,88055270,5320,5320,5320,5320,2
|
|
20241114,141200,88044630,5320,5320,5320,5320,0
|
|
20241114,141100,88044630,5320,5320,5320,5320,0
|
|
20241114,141000,88044630,5320,5320,5320,5320,0
|
|
20241114,140900,88044630,5320,5320,5320,5320,0
|
|
20241114,140800,88044630,5320,5320,5320,5320,0
|
|
20241114,140700,88044630,5320,5320,5320,5320,0
|
|
20241114,140600,88044630,5320,5320,5320,5320,0
|
|
20241114,140500,88044630,5320,5320,5320,5320,0
|
|
20241114,140400,88044630,5320,5320,5320,5320,0
|
|
20241114,140300,88044630,5320,5320,5320,5320,0
|
|
20241114,140200,88044630,5320,5320,5320,5320,0
|
|
20241114,140100,88044630,5320,5320,5320,5320,100
|
|
20241114,140000,87512630,5320,5320,5320,5320,0
|
|
20241114,135900,87512630,5320,5320,5320,5320,0
|
|
20241114,135800,87512630,5320,5320,5320,5320,0
|
|
20241114,135700,87512630,5320,5320,5320,5320,0
|
|
20241114,135600,87512630,5320,5320,5320,5320,0
|
|
20241114,135500,87512630,5320,5320,5320,5320,0
|
|
20241114,135400,87512630,5320,5320,5320,5320,0
|
|
20241114,135300,87512630,5320,5320,5320,5320,0
|
|
20241114,135200,87512630,5320,5320,5320,5320,0
|
|
20241114,135100,87512630,5320,5320,5320,5320,0
|
|
20241114,135000,87512630,5320,5320,5320,5320,0
|
|
20241114,134900,87512630,5320,5320,5320,5320,0
|
|
20241114,134800,87512630,5320,5320,5320,5320,0
|
|
20241114,134700,87512630,5320,5320,5320,5320,0
|
|
20241114,134600,87512630,5320,5320,5320,5320,0
|
|
20241114,134500,87512630,5320,5320,5320,5320,0
|
|
20241114,134400,87512630,5320,5320,5320,5320,0
|
|
20241114,134300,87512630,5320,5320,5320,5320,100
|
|
20241114,134200,86980630,5320,5320,5320,5320,0
|
|
20241114,134100,86980630,5320,5320,5320,5320,0
|
|
20241114,134000,86980630,5320,5320,5320,5320,0
|
|
20241114,133900,86980630,5320,5320,5320,5320,0
|
|
20241114,133800,86980630,5320,5320,5320,5320,0
|
|
20241114,133700,86980630,5320,5320,5320,5320,0
|
|
20241114,133600,86980630,5320,5320,5320,5320,0
|
|
20241114,133500,86980630,5320,5320,5320,5320,0
|
|
20241114,133400,86980630,5320,5320,5320,5320,0
|
|
20241114,133300,86980630,5320,5320,5320,5320,0
|
|
20241114,133200,86980630,5320,5320,5320,5320,0
|
|
20241114,133100,86980630,5320,5320,5320,5320,0
|
|
20241114,133000,86980630,5320,5320,5320,5320,0
|
|
20241114,132900,86980630,5320,5320,5320,5320,0
|
|
20241114,132800,86980630,5320,5320,5320,5320,0
|
|
20241114,132700,86980630,5320,5320,5320,5320,0
|
|
20241114,132600,86980630,5320,5320,5320,5320,0
|
|
20241114,132500,86980630,5320,5320,5320,5320,0
|
|
20241114,132400,86980630,5320,5320,5320,5320,0
|
|
20241114,132300,86980630,5320,5320,5320,5320,0
|
|
20241114,132200,86980630,5320,5320,5320,5320,0
|
|
20241114,132100,86980630,5320,5320,5320,5320,0
|
|
20241114,132000,86980630,5320,5320,5320,5320,0
|
|
20241114,131900,86980630,5320,5320,5320,5320,0
|
|
20241114,131800,86980630,5320,5310,5320,5310,6
|
|
20241114,131700,86948760,5310,5310,5310,5310,194
|
|
20241114,131600,85918620,5330,5330,5330,5330,0
|
|
20241114,131500,85918620,5330,5330,5330,5330,0
|
|
20241114,131400,85918620,5330,5330,5330,5330,0
|
|
20241114,131300,85918620,5330,5330,5330,5330,0
|
|
20241114,131200,85918620,5330,5330,5330,5330,0
|
|
20241114,131100,85918620,5330,5330,5330,5330,0
|
|
20241114,131000,85918620,5330,5330,5330,5330,0
|
|
20241114,130900,85918620,5330,5330,5330,5330,0
|
|
20241114,130800,85918620,5330,5330,5330,5330,0
|
|
20241114,130700,85918620,5330,5330,5330,5330,0
|
|
20241114,130600,85918620,5330,5330,5330,5330,0
|
|
20241114,130500,85918620,5330,5330,5330,5330,0
|
|
20241114,130400,85918620,5330,5330,5330,5330,0
|
|
20241114,130300,85918620,5330,5330,5330,5330,0
|
|
20241114,130200,85918620,5330,5330,5330,5330,0
|
|
20241114,130100,85918620,5330,5330,5330,5330,0
|
|
20241114,130000,85918620,5330,5330,5330,5330,0
|
|
20241114,125900,85918620,5330,5330,5330,5330,0
|
|
20241114,125800,85918620,5330,5330,5330,5330,0
|
|
20241114,125700,85918620,5330,5330,5330,5330,0
|
|
20241114,125600,85918620,5330,5330,5330,5330,1
|
|
20241114,125500,85913290,5300,5300,5300,5300,3
|
|
20241114,125400,85897390,5330,5330,5330,5330,0
|
|
20241114,125300,85897390,5330,5330,5330,5330,0
|
|
20241114,125200,85897390,5330,5330,5330,5330,0
|
|
20241114,125100,85897390,5330,5330,5330,5330,0
|
|
20241114,125000,85897390,5330,5330,5330,5330,0
|
|
20241114,124900,85897390,5330,5330,5330,5330,0
|
|
20241114,124800,85897390,5330,5330,5330,5330,0
|
|
20241114,124700,85897390,5330,5330,5330,5330,0
|
|
20241114,124600,85897390,5330,5330,5330,5330,0
|
|
20241114,124500,85897390,5330,5330,5330,5330,0
|
|
20241114,124400,85897390,5330,5330,5330,5330,0
|
|
20241114,124300,85897390,5330,5330,5330,5330,0
|
|
20241114,124200,85897390,5330,5330,5330,5330,0
|
|
20241114,124100,85897390,5330,5330,5330,5330,0
|
|
20241114,124000,85897390,5330,5330,5330,5330,0
|
|
20241114,123900,85897390,5330,5330,5330,5330,0
|
|
20241114,123800,85897390,5330,5330,5330,5330,0
|
|
20241114,123700,85897390,5330,5330,5330,5330,0
|
|
20241114,123600,85897390,5330,5330,5330,5330,0
|
|
20241114,123500,85897390,5330,5330,5330,5330,0
|
|
20241114,123400,85897390,5330,5330,5330,5330,0
|
|
20241114,123300,85897390,5330,5330,5330,5330,0
|
|
20241114,123200,85897390,5330,5330,5330,5330,0
|
|
20241114,123100,85897390,5330,5320,5330,5320,3
|
|
20241114,123000,85881420,5290,5290,5290,5290,0
|
|
20241114,122900,85881420,5290,5290,5290,5290,0
|
|
20241114,122800,85881420,5290,5290,5290,5290,0
|
|
20241114,122700,85881420,5290,5290,5290,5290,0
|
|
20241114,122600,85881420,5290,5290,5290,5290,0
|
|
20241114,122500,85881420,5290,5290,5290,5290,0
|
|
20241114,122400,85881420,5290,5290,5290,5290,0
|
|
20241114,122300,85881420,5290,5290,5290,5290,0
|
|
20241114,122200,85881420,5290,5290,5290,5290,2
|
|
20241114,122100,85870840,5330,5330,5330,5330,0
|
|
20241114,122000,85870840,5330,5330,5330,5330,0
|
|
20241114,121900,85870840,5330,5330,5330,5330,0
|
|
20241114,121800,85870840,5330,5330,5330,5330,0
|
|
20241114,121700,85870840,5330,5330,5330,5330,0
|
|
20241114,121600,85870840,5330,5330,5330,5330,0
|
|
20241114,121500,85870840,5330,5330,5330,5330,0
|
|
20241114,121400,85870840,5330,5330,5330,5330,0
|
|
20241114,121300,85870840,5330,5330,5330,5330,0
|
|
20241114,121200,85870840,5330,5330,5330,5330,0
|
|
20241114,121100,85870840,5330,5330,5330,5330,0
|
|
20241114,121000,85870840,5330,5330,5330,5330,0
|
|
20241114,120900,85870840,5330,5330,5330,5330,2
|
|
20241114,120800,85860180,5330,5330,5330,5330,0
|
|
20241114,120700,85860180,5330,5330,5330,5330,1
|
|
20241114,120600,85854850,5330,5330,5330,5330,0
|
|
20241114,120500,85854850,5330,5320,5330,5320,10
|
|
20241114,120400,85801570,5330,5330,5330,5330,0
|
|
20241114,120300,85801570,5330,5330,5330,5330,0
|
|
20241114,120200,85801570,5330,5330,5330,5330,0
|
|
20241114,120100,85801570,5330,5330,5330,5330,0
|
|
20241114,120000,85801570,5330,5330,5330,5330,0
|
|
20241114,115900,85801570,5330,5330,5330,5330,0
|
|
20241114,115800,85801570,5330,5330,5330,5330,0
|
|
20241114,115700,85801570,5330,5330,5330,5330,0
|
|
20241114,115600,85801570,5330,5330,5330,5330,0
|
|
20241114,115500,85801570,5330,5330,5330,5330,0
|
|
20241114,115400,85801570,5330,5330,5330,5330,0
|
|
20241114,115300,85801570,5330,5330,5330,5330,0
|
|
20241114,115200,85801570,5330,5330,5330,5330,1
|
|
20241114,115100,85796240,5290,5290,5290,5290,2
|
|
20241114,115000,85785660,5280,5280,5280,5280,0
|
|
20241114,114900,85785660,5280,5280,5280,5280,0
|
|
20241114,114800,85785660,5280,5280,5280,5280,0
|
|
20241114,114700,85785660,5280,5310,5310,5280,107
|
|
20241114,114600,85220550,5310,5310,5310,5310,0
|
|
20241114,114500,85220550,5310,5310,5310,5310,0
|
|
20241114,114400,85220550,5310,5310,5310,5310,0
|
|
20241114,114300,85220550,5310,5310,5310,5310,0
|
|
20241114,114200,85220550,5310,5310,5310,5310,0
|
|
20241114,114100,85220550,5310,5320,5320,5310,109
|
|
20241114,114000,84641670,5360,5360,5360,5360,0
|
|
20241114,113900,84641670,5360,5360,5360,5360,0
|
|
20241114,113800,84641670,5360,5360,5360,5360,0
|
|
20241114,113700,84641670,5360,5360,5360,5360,0
|
|
20241114,113600,84641670,5360,5360,5360,5360,0
|
|
20241114,113500,84641670,5360,5360,5360,5360,0
|
|
20241114,113400,84641670,5360,5360,5360,5360,0
|
|
20241114,113300,84641670,5360,5360,5360,5360,0
|
|
20241114,113200,84641670,5360,5360,5360,5360,0
|
|
20241114,113100,84641670,5360,5360,5360,5360,0
|
|
20241114,113000,84641670,5360,5360,5360,5360,0
|
|
20241114,112900,84641670,5360,5360,5360,5360,1
|
|
20241114,112800,84636310,5310,5310,5310,5310,0
|
|
20241114,112700,84636310,5310,5310,5310,5310,0
|
|
20241114,112600,84636310,5310,5310,5310,5310,0
|
|
20241114,112500,84636310,5310,5310,5310,5310,0
|
|
20241114,112400,84636310,5310,5310,5310,5310,0
|
|
20241114,112300,84636310,5310,5310,5310,5310,0
|
|
20241114,112200,84636310,5310,5310,5310,5310,14
|
|
20241114,112100,84561970,5380,5380,5380,5380,0
|
|
20241114,112000,84561970,5380,5380,5380,5380,0
|
|
20241114,111900,84561970,5380,5380,5380,5380,0
|
|
20241114,111800,84561970,5380,5380,5380,5380,0
|
|
20241114,111700,84561970,5380,5380,5380,5380,0
|
|
20241114,111600,84561970,5380,5380,5380,5380,0
|
|
20241114,111500,84561970,5380,5380,5380,5380,0
|
|
20241114,111400,84561970,5380,5380,5380,5380,0
|
|
20241114,111300,84561970,5380,5380,5380,5380,0
|
|
20241114,111200,84561970,5380,5380,5380,5380,0
|
|
20241114,111100,84561970,5380,5380,5380,5380,0
|
|
20241114,111000,84561970,5380,5380,5380,5380,0
|
|
20241114,110900,84561970,5380,5380,5380,5380,0
|
|
20241114,110800,84561970,5380,5380,5380,5380,0
|
|
20241114,110700,84561970,5380,5380,5380,5380,0
|
|
20241114,110600,84561970,5380,5380,5380,5380,0
|
|
20241114,110500,84561970,5380,5380,5380,5380,0
|
|
20241114,110400,84561970,5380,5380,5380,5380,0
|
|
20241114,110300,84561970,5380,5380,5380,5380,1
|
|
20241114,110200,84556590,5380,5380,5380,5380,0
|
|
20241114,110100,84556590,5380,5370,5380,5370,10
|
|
20241114,110000,84502880,5370,5330,5370,5330,738
|
|
20241114,105900,80559960,5330,5330,5330,5330,0
|
|
20241114,105800,80559960,5330,5330,5330,5330,0
|
|
20241114,105700,80559960,5330,5330,5330,5330,0
|
|
20241114,105600,80559960,5330,5330,5330,5330,1
|
|
20241114,105500,80554630,5280,5280,5280,5280,30
|
|
20241114,105400,80396230,5280,5290,5290,5280,500
|
|
20241114,105300,77756020,5350,5350,5350,5350,0
|
|
20241114,105200,77756020,5350,5350,5350,5350,0
|
|
20241114,105100,77756020,5350,5350,5350,5350,0
|
|
20241114,105000,77756020,5350,5350,5350,5350,0
|
|
20241114,104900,77756020,5350,5340,5350,5340,101
|
|
20241114,104800,77216670,5340,5310,5340,5310,1238
|
|
20241114,104700,70626690,5310,5310,5310,5310,1
|
|
20241114,104600,70621380,5280,5310,5310,5270,612
|
|
20241114,104500,67392290,5280,5280,5280,5280,125
|
|
20241114,104400,66732290,5280,5280,5280,5280,1
|
|
20241114,104300,66727010,5270,5270,5270,5270,0
|
|
20241114,104200,66727010,5270,5270,5270,5270,8
|
|
20241114,104100,66684850,5280,5280,5280,5280,5
|
|
20241114,104000,66658450,5310,5310,5310,5310,0
|
|
20241114,103900,66658450,5310,5310,5310,5310,0
|
|
20241114,103800,66658450,5310,5310,5310,5310,0
|
|
20241114,103700,66658450,5310,5310,5310,5310,0
|
|
20241114,103600,66658450,5310,5310,5310,5310,0
|
|
20241114,103500,66658450,5310,5310,5310,5310,0
|
|
20241114,103400,66658450,5310,5290,5310,5290,142
|
|
20241114,103300,65907000,5290,5280,5300,5280,901
|
|
20241114,103200,61142960,5270,5270,5270,5270,425
|
|
20241114,103100,58903210,5270,5270,5270,5270,205
|
|
20241114,103000,57822860,5270,5270,5270,5270,0
|
|
20241114,102900,57822860,5270,5270,5270,5270,0
|
|
20241114,102800,57822860,5270,5270,5270,5270,0
|
|
20241114,102700,57822860,5270,5270,5270,5270,0
|
|
20241114,102600,57822860,5270,5270,5270,5270,0
|
|
20241114,102500,57822860,5270,5270,5270,5270,5
|
|
20241114,102400,57796510,5260,5260,5260,5260,200
|
|
20241114,102300,56744510,5250,5250,5250,5250,27
|
|
20241114,102200,56602760,5240,5250,5250,5240,178
|
|
20241114,102100,55669040,5240,5240,5240,5240,122
|
|
20241114,102000,55029760,5250,5250,5250,5240,443
|
|
20241114,101900,52707160,5270,5270,5270,5270,10
|
|
20241114,101800,52654460,5260,5260,5260,5260,360
|
|
20241114,101700,50760860,5260,5260,5260,5260,0
|
|
20241114,101600,50760860,5260,5220,5260,5220,117
|
|
20241114,101500,50148090,5200,5270,5280,5200,611
|
|
20241114,101400,46939580,5270,5270,5300,5270,239
|
|
20241114,101300,45675270,5250,5250,5250,5250,900
|
|
20241114,101200,40950270,5210,5360,5360,5120,5262
|
|
20241114,101100,13773810,5020,5020,5020,5020,0
|
|
20241114,101000,13773810,5020,5330,5330,5020,2607
|
|
20241114,100900,187450,5330,5340,5340,5330,6
|
|
20241114,100800,155440,5350,5350,5350,5350,0
|
|
20241114,100700,155440,5350,5350,5350,5350,2
|
|
20241114,100600,144740,5360,5360,5360,5360,0
|
|
20241114,100500,144740,5360,5360,5360,5360,10
|
|
20241114,100400,91140,5380,5380,5380,5380,0
|
|
20241114,100300,91140,5380,5380,5380,5380,0
|
|
20241114,100200,91140,5380,5380,5380,5380,1
|
|
20241114,100100,85760,5360,5360,5360,5360,10
|
|
20241114,100000,32160,5360,5360,5360,5360,6
|