692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,202900,10833470,5670,5670,5670,5670,220
|
|
20241122,202800,10833470,5670,5670,5670,5670,0
|
|
20241122,202700,10833470,5670,5670,5670,5670,0
|
|
20241122,202600,10833470,5670,5670,5670,5670,0
|
|
20241122,202500,10833470,5670,5670,5670,5670,0
|
|
20241122,202400,10833470,5670,5670,5670,5670,0
|
|
20241122,202300,10833470,5670,5670,5670,5670,0
|
|
20241122,202200,10833470,5670,5670,5670,5670,0
|
|
20241122,202100,10833470,5670,5670,5670,5670,0
|
|
20241122,202000,10833470,5670,5670,5670,5670,0
|
|
20241122,201900,10833470,5670,5670,5670,5670,0
|
|
20241122,201800,10833470,5670,5670,5670,5670,0
|
|
20241122,201700,10833470,5670,5670,5670,5670,0
|
|
20241122,201600,10833470,5670,5670,5670,5670,0
|
|
20241122,201500,10833470,5670,5670,5670,5670,0
|
|
20241122,201400,10833470,5670,5670,5670,5670,0
|
|
20241122,201300,10833470,5670,5670,5670,5670,0
|
|
20241122,201200,10833470,5670,5670,5670,5670,0
|
|
20241122,201100,10833470,5670,5670,5670,5670,0
|
|
20241122,201000,10833470,5670,5670,5670,5670,0
|
|
20241122,200900,10833470,5670,5670,5670,5670,0
|
|
20241122,200800,10833470,5670,5670,5670,5670,0
|
|
20241122,200700,10833470,5670,5670,5670,5670,0
|
|
20241122,200600,10833470,5670,5670,5670,5670,0
|
|
20241122,200500,10833470,5670,5670,5670,5670,0
|
|
20241122,200400,10833470,5670,5670,5670,5670,0
|
|
20241122,200300,10833470,5670,5670,5670,5670,0
|
|
20241122,200200,10833470,5670,5670,5670,5670,0
|
|
20241122,200100,10833470,5670,5670,5670,5670,0
|
|
20241122,200000,10833470,5670,5670,5670,5670,0
|
|
20241122,195900,10833470,5670,5670,5670,5670,220
|
|
20241122,195800,10833470,5670,5670,5670,5670,0
|
|
20241122,195700,10833470,5670,5670,5670,5670,0
|
|
20241122,195600,10833470,5670,5670,5670,5670,0
|
|
20241122,195500,10833470,5670,5670,5670,5670,0
|
|
20241122,195400,10833470,5670,5670,5670,5670,0
|
|
20241122,195300,10833470,5670,5670,5670,5670,0
|
|
20241122,195200,10833470,5670,5670,5670,5670,0
|
|
20241122,195100,10833470,5670,5670,5670,5670,0
|
|
20241122,195000,10833470,5670,5670,5670,5670,0
|
|
20241122,194900,10833470,5670,5670,5670,5670,0
|
|
20241122,194800,10833470,5670,5670,5670,5670,0
|
|
20241122,194700,10833470,5670,5670,5670,5670,0
|
|
20241122,194600,10833470,5670,5670,5670,5670,0
|
|
20241122,194500,10833470,5670,5670,5670,5670,0
|
|
20241122,194400,10833470,5670,5670,5670,5670,0
|
|
20241122,194300,10833470,5670,5670,5670,5670,0
|
|
20241122,194200,10833470,5670,5670,5670,5670,0
|
|
20241122,194100,10833470,5670,5670,5670,5670,0
|
|
20241122,194000,10833470,5670,5670,5670,5670,0
|
|
20241122,193900,10833470,5670,5670,5670,5670,0
|
|
20241122,193800,10833470,5670,5670,5670,5670,0
|
|
20241122,193700,10833470,5670,5670,5670,5670,0
|
|
20241122,193600,10833470,5670,5670,5670,5670,0
|
|
20241122,193500,10833470,5670,5670,5670,5670,0
|
|
20241122,193400,10833470,5670,5670,5670,5670,0
|
|
20241122,193300,10833470,5670,5670,5670,5670,0
|
|
20241122,193200,10833470,5670,5670,5670,5670,0
|
|
20241122,193100,10833470,5670,5670,5670,5670,0
|
|
20241122,193000,10833470,5670,5670,5670,5670,0
|
|
20241122,192900,10833470,5670,5670,5670,5670,220
|
|
20241122,192800,10833470,5670,5670,5670,5670,0
|
|
20241122,192700,10833470,5670,5670,5670,5670,0
|
|
20241122,192600,10833470,5670,5670,5670,5670,0
|
|
20241122,192500,10833470,5670,5670,5670,5670,0
|
|
20241122,192400,10833470,5670,5670,5670,5670,0
|
|
20241122,192300,10833470,5670,5670,5670,5670,0
|
|
20241122,192200,10833470,5670,5670,5670,5670,0
|
|
20241122,192100,10833470,5670,5670,5670,5670,0
|
|
20241122,192000,10833470,5670,5670,5670,5670,0
|
|
20241122,191900,10833470,5670,5670,5670,5670,0
|
|
20241122,191800,10833470,5670,5670,5670,5670,0
|
|
20241122,191700,10833470,5670,5670,5670,5670,0
|
|
20241122,191600,10833470,5670,5670,5670,5670,0
|
|
20241122,191500,10833470,5670,5670,5670,5670,0
|
|
20241122,191400,10833470,5670,5670,5670,5670,0
|
|
20241122,191300,10833470,5670,5670,5670,5670,0
|
|
20241122,191200,10833470,5670,5670,5670,5670,0
|
|
20241122,191100,10833470,5670,5670,5670,5670,0
|
|
20241122,191000,10833470,5670,5670,5670,5670,0
|
|
20241122,190900,10833470,5670,5670,5670,5670,0
|
|
20241122,190800,10833470,5670,5670,5670,5670,0
|
|
20241122,190700,10833470,5670,5670,5670,5670,0
|
|
20241122,190600,10833470,5670,5670,5670,5670,0
|
|
20241122,190500,10833470,5670,5670,5670,5670,0
|
|
20241122,190400,10833470,5670,5670,5670,5670,0
|
|
20241122,190300,10833470,5670,5670,5670,5670,0
|
|
20241122,190200,10833470,5670,5670,5670,5670,0
|
|
20241122,190100,10833470,5670,5670,5670,5670,0
|
|
20241122,190000,10833470,5670,5670,5670,5670,0
|
|
20241122,185900,10833470,5670,5670,5670,5670,220
|
|
20241122,185800,10833470,5670,5670,5670,5670,0
|
|
20241122,185700,10833470,5670,5670,5670,5670,0
|
|
20241122,185600,10833470,5670,5670,5670,5670,0
|
|
20241122,185500,10833470,5670,5670,5670,5670,0
|
|
20241122,185400,10833470,5670,5670,5670,5670,0
|
|
20241122,185300,10833470,5670,5670,5670,5670,0
|
|
20241122,185200,10833470,5670,5670,5670,5670,0
|
|
20241122,185100,10833470,5670,5670,5670,5670,0
|
|
20241122,185000,10833470,5670,5670,5670,5670,0
|
|
20241122,184900,10833470,5670,5670,5670,5670,0
|
|
20241122,184800,10833470,5670,5670,5670,5670,0
|
|
20241122,184700,10833470,5670,5670,5670,5670,0
|
|
20241122,184600,10833470,5670,5670,5670,5670,0
|
|
20241122,184500,10833470,5670,5670,5670,5670,0
|
|
20241122,184400,10833470,5670,5670,5670,5670,0
|
|
20241122,184300,10833470,5670,5670,5670,5670,0
|
|
20241122,184200,10833470,5670,5670,5670,5670,0
|
|
20241122,184100,10833470,5670,5670,5670,5670,0
|
|
20241122,184000,10833470,5670,5670,5670,5670,0
|
|
20241122,183900,10833470,5670,5670,5670,5670,0
|
|
20241122,183800,10833470,5670,5670,5670,5670,0
|
|
20241122,183700,10833470,5670,5670,5670,5670,0
|
|
20241122,183600,10833470,5670,5670,5670,5670,0
|
|
20241122,183500,10833470,5670,5670,5670,5670,0
|
|
20241122,183400,10833470,5670,5670,5670,5670,0
|
|
20241122,183300,10833470,5670,5670,5670,5670,0
|
|
20241122,183200,10833470,5670,5670,5670,5670,0
|
|
20241122,183100,10833470,5670,5670,5670,5670,0
|
|
20241122,183000,10833470,5670,5670,5670,5670,0
|
|
20241122,182900,10833470,5670,5670,5670,5670,220
|
|
20241122,182800,10833470,5670,5670,5670,5670,0
|
|
20241122,182700,10833470,5670,5670,5670,5670,0
|
|
20241122,182600,10833470,5670,5670,5670,5670,0
|
|
20241122,182500,10833470,5670,5670,5670,5670,0
|
|
20241122,182400,10833470,5670,5670,5670,5670,0
|
|
20241122,182300,10833470,5670,5670,5670,5670,0
|
|
20241122,182200,10833470,5670,5670,5670,5670,0
|
|
20241122,182100,10833470,5670,5670,5670,5670,0
|
|
20241122,182000,10833470,5670,5670,5670,5670,0
|
|
20241122,181900,10833470,5670,5670,5670,5670,0
|
|
20241122,181800,10833470,5670,5670,5670,5670,0
|
|
20241122,181700,10833470,5670,5670,5670,5670,0
|
|
20241122,181600,10833470,5670,5670,5670,5670,0
|
|
20241122,181500,10833470,5670,5670,5670,5670,0
|
|
20241122,181400,10833470,5670,5670,5670,5670,0
|
|
20241122,181300,10833470,5670,5670,5670,5670,0
|
|
20241122,181200,10833470,5670,5670,5670,5670,0
|
|
20241122,181100,10833470,5670,5670,5670,5670,0
|
|
20241122,181000,10833470,5670,5670,5670,5670,0
|
|
20241122,180900,10833470,5670,5670,5670,5670,0
|
|
20241122,180800,10833470,5670,5670,5670,5670,0
|
|
20241122,180700,10833470,5670,5670,5670,5670,0
|
|
20241122,180600,10833470,5670,5670,5670,5670,0
|
|
20241122,180500,10833470,5670,5670,5670,5670,0
|
|
20241122,180400,10833470,5670,5670,5670,5670,0
|
|
20241122,180300,10833470,5670,5670,5670,5670,0
|
|
20241122,180200,10833470,5670,5670,5670,5670,0
|
|
20241122,180100,10833470,5670,5670,5670,5670,0
|
|
20241122,180000,10833470,5670,5670,5670,5670,0
|
|
20241122,175900,10833470,5670,5670,5670,5670,220
|
|
20241122,175800,10833470,5670,5670,5670,5670,0
|
|
20241122,175700,10833470,5670,5670,5670,5670,0
|
|
20241122,175600,10833470,5670,5670,5670,5670,0
|
|
20241122,175500,10833470,5670,5670,5670,5670,0
|
|
20241122,175400,10833470,5670,5670,5670,5670,0
|
|
20241122,175300,10833470,5670,5670,5670,5670,0
|
|
20241122,175200,10833470,5670,5670,5670,5670,0
|
|
20241122,175100,10833470,5670,5670,5670,5670,0
|
|
20241122,175000,10833470,5670,5670,5670,5670,0
|
|
20241122,174900,10833470,5670,5670,5670,5670,0
|
|
20241122,174800,10833470,5670,5670,5670,5670,0
|
|
20241122,174700,10833470,5670,5670,5670,5670,0
|
|
20241122,174600,10833470,5670,5670,5670,5670,0
|
|
20241122,174500,10833470,5670,5670,5670,5670,0
|
|
20241122,174400,10833470,5670,5670,5670,5670,0
|
|
20241122,174300,10833470,5670,5670,5670,5670,0
|
|
20241122,174200,10833470,5670,5670,5670,5670,0
|
|
20241122,174100,10833470,5670,5670,5670,5670,0
|
|
20241122,174000,10833470,5670,5670,5670,5670,0
|
|
20241122,173900,10833470,5670,5670,5670,5670,0
|
|
20241122,173800,10833470,5670,5670,5670,5670,0
|
|
20241122,173700,10833470,5670,5670,5670,5670,0
|
|
20241122,173600,10833470,5670,5670,5670,5670,0
|
|
20241122,173500,10833470,5670,5670,5670,5670,0
|
|
20241122,173400,10833470,5670,5670,5670,5670,0
|
|
20241122,173300,10833470,5670,5670,5670,5670,0
|
|
20241122,173200,10833470,5670,5670,5670,5670,0
|
|
20241122,173100,10833470,5670,5670,5670,5670,0
|
|
20241122,173000,10833470,5670,5670,5670,5670,0
|
|
20241122,172900,10833470,5670,5670,5670,5670,220
|
|
20241122,172800,10833470,5670,5670,5670,5670,0
|
|
20241122,172700,10833470,5670,5670,5670,5670,0
|
|
20241122,172600,10833470,5670,5670,5670,5670,0
|
|
20241122,172500,10833470,5670,5670,5670,5670,0
|
|
20241122,172400,10833470,5670,5670,5670,5670,0
|
|
20241122,172300,10833470,5670,5670,5670,5670,0
|
|
20241122,172200,10833470,5670,5670,5670,5670,0
|
|
20241122,172100,10833470,5670,5670,5670,5670,0
|
|
20241122,172000,10833470,5670,5670,5670,5670,0
|
|
20241122,171900,10833470,5670,5670,5670,5670,0
|
|
20241122,171800,10833470,5670,5670,5670,5670,0
|
|
20241122,171700,10833470,5670,5670,5670,5670,0
|
|
20241122,171600,10833470,5670,5670,5670,5670,0
|
|
20241122,171500,10833470,5670,5670,5670,5670,0
|
|
20241122,171400,10833470,5670,5670,5670,5670,0
|
|
20241122,171300,10833470,5670,5670,5670,5670,0
|
|
20241122,171200,10833470,5670,5670,5670,5670,0
|
|
20241122,171100,10833470,5670,5670,5670,5670,0
|
|
20241122,171000,10833470,5670,5670,5670,5670,0
|
|
20241122,170900,10833470,5670,5670,5670,5670,0
|
|
20241122,170800,10833470,5670,5670,5670,5670,0
|
|
20241122,170700,10833470,5670,5670,5670,5670,0
|
|
20241122,170600,10833470,5670,5670,5670,5670,0
|
|
20241122,170500,10833470,5670,5670,5670,5670,0
|
|
20241122,170400,10833470,5670,5670,5670,5670,0
|
|
20241122,170300,10833470,5670,5670,5670,5670,0
|
|
20241122,170200,10833470,5670,5670,5670,5670,0
|
|
20241122,170100,10833470,5670,5670,5670,5670,0
|
|
20241122,170000,10833470,5670,5670,5670,5670,0
|
|
20241122,165900,10833470,5670,5670,5670,5670,220
|
|
20241122,165800,10833470,5670,5670,5670,5670,0
|
|
20241122,165700,10833470,5670,5670,5670,5670,0
|
|
20241122,165600,10833470,5670,5670,5670,5670,0
|
|
20241122,165500,10833470,5670,5670,5670,5670,0
|
|
20241122,165400,10833470,5670,5670,5670,5670,0
|
|
20241122,165300,10833470,5670,5670,5670,5670,0
|
|
20241122,165200,10833470,5670,5670,5670,5670,0
|
|
20241122,165100,10833470,5670,5670,5670,5670,0
|
|
20241122,165000,10833470,5670,5670,5670,5670,0
|
|
20241122,164900,10833470,5670,5670,5670,5670,0
|
|
20241122,164800,10833470,5670,5670,5670,5670,0
|
|
20241122,164700,10833470,5670,5670,5670,5670,0
|
|
20241122,164600,10833470,5670,5670,5670,5670,0
|
|
20241122,164500,10833470,5670,5670,5670,5670,0
|
|
20241122,164400,10833470,5670,5670,5670,5670,0
|
|
20241122,164300,10833470,5670,5670,5670,5670,0
|
|
20241122,164200,10833470,5670,5670,5670,5670,0
|
|
20241122,164100,10833470,5670,5670,5670,5670,0
|
|
20241122,164000,10833470,5670,5670,5670,5670,0
|
|
20241122,163900,10833470,5670,5670,5670,5670,0
|
|
20241122,163800,10833470,5670,5670,5670,5670,0
|
|
20241122,163700,10833470,5670,5670,5670,5670,0
|
|
20241122,163600,10833470,5670,5670,5670,5670,0
|
|
20241122,163500,10833470,5670,5670,5670,5670,0
|
|
20241122,163400,10833470,5670,5670,5670,5670,0
|
|
20241122,163300,10833470,5670,5670,5670,5670,0
|
|
20241122,163200,10833470,5670,5670,5670,5670,0
|
|
20241122,163100,10833470,5670,5670,5670,5670,0
|
|
20241122,163000,10833470,5670,5670,5670,5670,0
|
|
20241122,162900,10833470,5670,5670,5670,5670,220
|
|
20241122,162800,10833470,5670,5670,5670,5670,0
|
|
20241122,162700,10833470,5670,5670,5670,5670,0
|
|
20241122,162600,10833470,5670,5670,5670,5670,0
|
|
20241122,162500,10833470,5670,5670,5670,5670,0
|
|
20241122,162400,10833470,5670,5670,5670,5670,0
|
|
20241122,162300,10833470,5670,5670,5670,5670,0
|
|
20241122,162200,10833470,5670,5670,5670,5670,0
|
|
20241122,162100,10833470,5670,5670,5670,5670,0
|
|
20241122,162000,10833470,5670,5670,5670,5670,0
|
|
20241122,161900,10833470,5670,5670,5670,5670,0
|
|
20241122,161800,10833470,5670,5670,5670,5670,0
|
|
20241122,161700,10833470,5670,5670,5670,5670,0
|
|
20241122,161600,10833470,5670,5670,5670,5670,0
|
|
20241122,161500,10833470,5670,5670,5670,5670,0
|
|
20241122,161400,10833470,5670,5670,5670,5670,0
|
|
20241122,161300,10833470,5670,5670,5670,5670,0
|
|
20241122,161200,10833470,5670,5670,5670,5670,0
|
|
20241122,161100,10833470,5670,5670,5670,5670,0
|
|
20241122,161000,10833470,5670,5670,5670,5670,0
|
|
20241122,160900,10833470,5670,5670,5670,5670,0
|
|
20241122,160800,10833470,5670,5670,5670,5670,0
|
|
20241122,160700,10833470,5670,5670,5670,5670,0
|
|
20241122,160600,10833470,5670,5670,5670,5670,0
|
|
20241122,160500,10833470,5670,5670,5670,5670,0
|
|
20241122,160400,10833470,5670,5670,5670,5670,0
|
|
20241122,160300,10833470,5670,5670,5670,5670,0
|
|
20241122,160200,10833470,5670,5670,5670,5670,0
|
|
20241122,160100,10833470,5670,5670,5670,5670,0
|
|
20241122,160000,10833470,5670,5670,5670,5670,0
|
|
20241122,155900,10833470,5670,5670,5670,5670,220
|
|
20241122,155800,10833470,5670,5670,5670,5670,0
|
|
20241122,155700,10833470,5670,5670,5670,5670,0
|
|
20241122,155600,10833470,5670,5670,5670,5670,0
|
|
20241122,155500,10833470,5670,5670,5670,5670,0
|
|
20241122,155400,10833470,5670,5670,5670,5670,0
|
|
20241122,155300,10833470,5670,5670,5670,5670,0
|
|
20241122,155200,10833470,5670,5670,5670,5670,0
|
|
20241122,155100,10833470,5670,5670,5670,5670,0
|
|
20241122,155000,10833470,5670,5670,5670,5670,0
|
|
20241122,154900,10833470,5670,5670,5670,5670,0
|
|
20241122,154800,10833470,5670,5670,5670,5670,0
|
|
20241122,154700,10833470,5670,5670,5670,5670,0
|
|
20241122,154600,10833470,5670,5670,5670,5670,0
|
|
20241122,154500,10833470,5670,5670,5670,5670,0
|
|
20241122,154400,10833470,5670,5670,5670,5670,0
|
|
20241122,154300,10833470,5670,5670,5670,5670,0
|
|
20241122,154200,10833470,5670,5670,5670,5670,0
|
|
20241122,154100,10833470,5670,5670,5670,5670,0
|
|
20241122,154000,10833470,5670,5670,5670,5670,0
|
|
20241122,153900,10833470,5670,5670,5670,5670,0
|
|
20241122,153800,10833470,5670,5670,5670,5670,0
|
|
20241122,153700,10833470,5670,5670,5670,5670,0
|
|
20241122,153600,10833470,5670,5670,5670,5670,0
|
|
20241122,153500,10833470,5670,5670,5670,5670,0
|
|
20241122,153400,10833470,5670,5670,5670,5670,0
|
|
20241122,153300,10833470,5670,5670,5670,5670,0
|
|
20241122,153200,10833470,5670,5670,5670,5670,0
|
|
20241122,153100,10833470,5670,5670,5670,5670,0
|
|
20241122,153000,10833470,5670,5670,5670,5670,220
|
|
20241122,152900,9586070,5660,5660,5660,5660,0
|
|
20241122,152800,9586070,5660,5660,5660,5660,0
|
|
20241122,152700,9586070,5660,5660,5660,5660,0
|
|
20241122,152600,9586070,5660,5660,5660,5660,0
|
|
20241122,152500,9586070,5660,5660,5660,5660,0
|
|
20241122,152400,9586070,5660,5660,5660,5660,0
|
|
20241122,152300,9586070,5660,5660,5660,5660,0
|
|
20241122,152200,9586070,5660,5660,5660,5660,0
|
|
20241122,152100,9586070,5660,5660,5660,5660,0
|
|
20241122,152000,9586070,5660,5660,5660,5660,0
|
|
20241122,151900,9586070,5660,5660,5660,5660,0
|
|
20241122,151800,9586070,5660,5660,5660,5660,0
|
|
20241122,151700,9586070,5660,5660,5660,5660,1
|
|
20241122,151600,9580410,5670,5670,5670,5670,0
|
|
20241122,151500,9580410,5670,5670,5670,5670,0
|
|
20241122,151400,9580410,5670,5670,5670,5670,0
|
|
20241122,151300,9580410,5670,5670,5670,5670,0
|
|
20241122,151200,9580410,5670,5670,5670,5670,0
|
|
20241122,151100,9580410,5670,5670,5670,5670,0
|
|
20241122,151000,9580410,5670,5670,5670,5670,0
|
|
20241122,150900,9580410,5670,5670,5670,5670,0
|
|
20241122,150800,9580410,5670,5670,5670,5670,0
|
|
20241122,150700,9580410,5670,5670,5670,5670,0
|
|
20241122,150600,9580410,5670,5670,5670,5670,0
|
|
20241122,150500,9580410,5670,5670,5670,5670,0
|
|
20241122,150400,9580410,5670,5670,5670,5670,0
|
|
20241122,150300,9580410,5670,5670,5670,5670,0
|
|
20241122,150200,9580410,5670,5670,5670,5670,0
|
|
20241122,150100,9580410,5670,5670,5670,5670,0
|
|
20241122,150000,9580410,5670,5670,5670,5670,0
|
|
20241122,145900,9580410,5670,5670,5670,5670,0
|
|
20241122,145800,9580410,5670,5670,5670,5670,0
|
|
20241122,145700,9580410,5670,5670,5670,5670,0
|
|
20241122,145600,9580410,5670,5670,5670,5670,0
|
|
20241122,145500,9580410,5670,5670,5670,5670,0
|
|
20241122,145400,9580410,5670,5670,5670,5670,0
|
|
20241122,145300,9580410,5670,5670,5670,5670,0
|
|
20241122,145200,9580410,5670,5670,5670,5670,0
|
|
20241122,145100,9580410,5670,5670,5670,5670,0
|
|
20241122,145000,9580410,5670,5670,5670,5670,0
|
|
20241122,144900,9580410,5670,5670,5670,5670,0
|
|
20241122,144800,9580410,5670,5670,5670,5670,0
|
|
20241122,144700,9580410,5670,5670,5670,5670,0
|
|
20241122,144600,9580410,5670,5670,5670,5670,0
|
|
20241122,144500,9580410,5670,5670,5670,5670,0
|
|
20241122,144400,9580410,5670,5670,5670,5670,0
|
|
20241122,144300,9580410,5670,5670,5670,5670,0
|
|
20241122,144200,9580410,5670,5670,5670,5670,0
|
|
20241122,144100,9580410,5670,5670,5670,5670,0
|
|
20241122,144000,9580410,5670,5670,5670,5670,0
|
|
20241122,143900,9580410,5670,5670,5670,5670,0
|
|
20241122,143800,9580410,5670,5670,5670,5670,0
|
|
20241122,143700,9580410,5670,5670,5670,5670,0
|
|
20241122,143600,9580410,5670,5670,5670,5670,0
|
|
20241122,143500,9580410,5670,5670,5670,5670,0
|
|
20241122,143400,9580410,5670,5670,5670,5670,0
|
|
20241122,143300,9580410,5670,5670,5670,5670,0
|
|
20241122,143200,9580410,5670,5670,5670,5670,0
|
|
20241122,143100,9580410,5670,5670,5670,5670,0
|
|
20241122,143000,9580410,5670,5670,5670,5670,0
|
|
20241122,142900,9580410,5670,5670,5670,5670,0
|
|
20241122,142800,9580410,5670,5670,5670,5670,0
|
|
20241122,142700,9580410,5670,5670,5670,5670,0
|
|
20241122,142600,9580410,5670,5670,5670,5670,0
|
|
20241122,142500,9580410,5670,5660,5670,5660,5
|
|
20241122,142400,9552100,5660,5660,5660,5660,1
|
|
20241122,142300,9546440,5660,5650,5660,5650,4
|
|
20241122,142200,9523830,5650,5650,5650,5610,3
|
|
20241122,142100,9506920,5600,5600,5600,5600,0
|
|
20241122,142000,9506920,5600,5600,5600,5600,0
|
|
20241122,141900,9506920,5600,5600,5600,5600,1
|
|
20241122,141800,9501320,5650,5650,5650,5650,0
|
|
20241122,141700,9501320,5650,5650,5650,5650,0
|
|
20241122,141600,9501320,5650,5650,5650,5650,0
|
|
20241122,141500,9501320,5650,5650,5650,5650,0
|
|
20241122,141400,9501320,5650,5650,5650,5650,0
|
|
20241122,141300,9501320,5650,5650,5650,5650,0
|
|
20241122,141200,9501320,5650,5650,5650,5650,0
|
|
20241122,141100,9501320,5650,5650,5650,5650,0
|
|
20241122,141000,9501320,5650,5650,5650,5650,0
|
|
20241122,140900,9501320,5650,5650,5650,5650,0
|
|
20241122,140800,9501320,5650,5650,5650,5650,0
|
|
20241122,140700,9501320,5650,5650,5650,5650,0
|
|
20241122,140600,9501320,5650,5650,5650,5650,0
|
|
20241122,140500,9501320,5650,5650,5650,5650,0
|
|
20241122,140400,9501320,5650,5650,5650,5650,0
|
|
20241122,140300,9501320,5650,5650,5650,5650,0
|
|
20241122,140200,9501320,5650,5650,5650,5650,0
|
|
20241122,140100,9501320,5650,5650,5650,5650,0
|
|
20241122,140000,9501320,5650,5650,5650,5650,0
|
|
20241122,135900,9501320,5650,5650,5650,5650,0
|
|
20241122,135800,9501320,5650,5650,5650,5650,0
|
|
20241122,135700,9501320,5650,5650,5650,5650,0
|
|
20241122,135600,9501320,5650,5650,5650,5650,0
|
|
20241122,135500,9501320,5650,5650,5650,5650,0
|
|
20241122,135400,9501320,5650,5650,5650,5650,0
|
|
20241122,135300,9501320,5650,5650,5650,5650,0
|
|
20241122,135200,9501320,5650,5650,5650,5650,0
|
|
20241122,135100,9501320,5650,5650,5650,5650,0
|
|
20241122,135000,9501320,5650,5650,5650,5650,0
|
|
20241122,134900,9501320,5650,5650,5650,5650,0
|
|
20241122,134800,9501320,5650,5650,5650,5650,0
|
|
20241122,134700,9501320,5650,5650,5650,5650,1
|
|
20241122,134600,9495670,5600,5600,5600,5600,0
|
|
20241122,134500,9495670,5600,5600,5600,5600,242
|
|
20241122,134400,8140470,5600,5600,5600,5600,30
|
|
20241122,134300,7972470,5600,5600,5600,5600,0
|
|
20241122,134200,7972470,5600,5600,5600,5600,0
|
|
20241122,134100,7972470,5600,5600,5600,5600,0
|
|
20241122,134000,7972470,5600,5600,5600,5600,0
|
|
20241122,133900,7972470,5600,5600,5600,5600,200
|
|
20241122,133800,6852470,5600,5600,5600,5600,0
|
|
20241122,133700,6852470,5600,5600,5600,5600,50
|
|
20241122,133600,6572470,5610,5610,5610,5610,0
|
|
20241122,133500,6572470,5610,5610,5610,5610,0
|
|
20241122,133400,6572470,5610,5610,5610,5610,0
|
|
20241122,133300,6572470,5610,5610,5610,5610,0
|
|
20241122,133200,6572470,5610,5610,5610,5610,0
|
|
20241122,133100,6572470,5610,5610,5610,5610,0
|
|
20241122,133000,6572470,5610,5610,5610,5610,0
|
|
20241122,132900,6572470,5610,5610,5610,5610,0
|
|
20241122,132800,6572470,5610,5610,5610,5610,0
|
|
20241122,132700,6572470,5610,5610,5610,5610,0
|
|
20241122,132600,6572470,5610,5610,5610,5610,0
|
|
20241122,132500,6572470,5610,5610,5610,5610,0
|
|
20241122,132400,6572470,5610,5610,5610,5610,0
|
|
20241122,132300,6572470,5610,5610,5610,5610,0
|
|
20241122,132200,6572470,5610,5610,5610,5610,0
|
|
20241122,132100,6572470,5610,5610,5610,5610,0
|
|
20241122,132000,6572470,5610,5610,5610,5610,0
|
|
20241122,131900,6572470,5610,5610,5610,5610,0
|
|
20241122,131800,6572470,5610,5610,5610,5610,0
|
|
20241122,131700,6572470,5610,5610,5610,5610,0
|
|
20241122,131600,6572470,5610,5610,5610,5610,0
|
|
20241122,131500,6572470,5610,5610,5610,5610,0
|
|
20241122,131400,6572470,5610,5610,5610,5580,148
|
|
20241122,131300,5743530,5610,5610,5610,5610,10
|
|
20241122,131200,5687430,5630,5630,5630,5630,0
|
|
20241122,131100,5687430,5630,5630,5630,5630,0
|
|
20241122,131000,5687430,5630,5630,5630,5630,0
|
|
20241122,130900,5687430,5630,5630,5630,5630,0
|
|
20241122,130800,5687430,5630,5630,5630,5630,0
|
|
20241122,130700,5687430,5630,5630,5630,5630,0
|
|
20241122,130600,5687430,5630,5630,5630,5590,12
|
|
20241122,130500,5620270,5590,5590,5590,5590,20
|
|
20241122,130400,5508470,5630,5630,5630,5630,0
|
|
20241122,130300,5508470,5630,5630,5630,5630,0
|
|
20241122,130200,5508470,5630,5630,5630,5630,1
|
|
20241122,130100,5502840,5600,5600,5600,5600,0
|
|
20241122,130000,5502840,5600,5600,5600,5600,0
|
|
20241122,125900,5502840,5600,5600,5600,5600,0
|
|
20241122,125800,5502840,5600,5600,5600,5600,1
|
|
20241122,125700,5497240,5640,5640,5640,5640,0
|
|
20241122,125600,5497240,5640,5640,5640,5640,0
|
|
20241122,125500,5497240,5640,5640,5640,5640,0
|
|
20241122,125400,5497240,5640,5640,5640,5640,0
|
|
20241122,125300,5497240,5640,5640,5640,5640,0
|
|
20241122,125200,5497240,5640,5640,5640,5640,0
|
|
20241122,125100,5497240,5640,5640,5640,5640,0
|
|
20241122,125000,5497240,5640,5640,5640,5640,0
|
|
20241122,124900,5497240,5640,5640,5640,5640,0
|
|
20241122,124800,5497240,5640,5640,5640,5640,1
|
|
20241122,124700,5491600,5600,5610,5610,5590,183
|
|
20241122,124600,4466810,5660,5660,5660,5660,0
|
|
20241122,124500,4466810,5660,5660,5660,5660,0
|
|
20241122,124400,4466810,5660,5660,5660,5660,0
|
|
20241122,124300,4466810,5660,5660,5660,5660,0
|
|
20241122,124200,4466810,5660,5660,5660,5660,0
|
|
20241122,124100,4466810,5660,5660,5660,5660,0
|
|
20241122,124000,4466810,5660,5660,5660,5660,0
|
|
20241122,123900,4466810,5660,5660,5660,5660,0
|
|
20241122,123800,4466810,5660,5660,5660,5660,0
|
|
20241122,123700,4466810,5660,5660,5660,5660,0
|
|
20241122,123600,4466810,5660,5660,5660,5660,0
|
|
20241122,123500,4466810,5660,5660,5660,5660,0
|
|
20241122,123400,4466810,5660,5660,5660,5660,0
|
|
20241122,123300,4466810,5660,5660,5660,5660,0
|
|
20241122,123200,4466810,5660,5660,5660,5660,0
|
|
20241122,123100,4466810,5660,5660,5660,5660,0
|
|
20241122,123000,4466810,5660,5630,5660,5620,229
|
|
20241122,122900,3179490,5630,5630,5630,5630,0
|
|
20241122,122800,3179490,5630,5630,5630,5630,0
|
|
20241122,122700,3179490,5630,5630,5630,5630,0
|
|
20241122,122600,3179490,5630,5630,5630,5630,0
|
|
20241122,122500,3179490,5630,5630,5630,5630,0
|
|
20241122,122400,3179490,5630,5630,5630,5630,0
|
|
20241122,122300,3179490,5630,5630,5630,5630,0
|
|
20241122,122200,3179490,5630,5630,5630,5630,15
|
|
20241122,122100,3095040,5620,5620,5620,5620,0
|
|
20241122,122000,3095040,5620,5620,5620,5620,0
|
|
20241122,121900,3095040,5620,5620,5620,5620,0
|
|
20241122,121800,3095040,5620,5620,5620,5620,0
|
|
20241122,121700,3095040,5620,5620,5620,5620,0
|
|
20241122,121600,3095040,5620,5620,5620,5620,0
|
|
20241122,121500,3095040,5620,5620,5620,5620,0
|
|
20241122,121400,3095040,5620,5620,5620,5620,0
|
|
20241122,121300,3095040,5620,5620,5620,5620,0
|
|
20241122,121200,3095040,5620,5620,5620,5620,0
|
|
20241122,121100,3095040,5620,5620,5620,5620,0
|
|
20241122,121000,3095040,5620,5620,5620,5620,0
|
|
20241122,120900,3095040,5620,5620,5620,5620,0
|
|
20241122,120800,3095040,5620,5620,5620,5620,0
|
|
20241122,120700,3095040,5620,5620,5620,5620,0
|
|
20241122,120600,3095040,5620,5620,5620,5620,0
|
|
20241122,120500,3095040,5620,5620,5620,5620,0
|
|
20241122,120400,3095040,5620,5620,5620,5620,0
|
|
20241122,120300,3095040,5620,5620,5620,5620,0
|
|
20241122,120200,3095040,5620,5620,5620,5620,0
|
|
20241122,120100,3095040,5620,5620,5620,5620,0
|
|
20241122,120000,3095040,5620,5620,5620,5620,0
|
|
20241122,115900,3095040,5620,5620,5620,5620,0
|
|
20241122,115800,3095040,5620,5620,5620,5620,0
|
|
20241122,115700,3095040,5620,5620,5620,5620,0
|
|
20241122,115600,3095040,5620,5620,5620,5620,0
|
|
20241122,115500,3095040,5620,5620,5620,5620,0
|
|
20241122,115400,3095040,5620,5620,5620,5620,0
|
|
20241122,115300,3095040,5620,5620,5620,5620,0
|
|
20241122,115200,3095040,5620,5620,5620,5620,0
|
|
20241122,115100,3095040,5620,5620,5620,5620,0
|
|
20241122,115000,3095040,5620,5620,5620,5620,0
|
|
20241122,114900,3095040,5620,5620,5620,5620,0
|
|
20241122,114800,3095040,5620,5620,5620,5620,0
|
|
20241122,114700,3095040,5620,5620,5620,5620,0
|
|
20241122,114600,3095040,5620,5620,5620,5620,0
|
|
20241122,114500,3095040,5620,5620,5620,5620,0
|
|
20241122,114400,3095040,5620,5620,5620,5620,0
|
|
20241122,114300,3095040,5620,5620,5620,5620,0
|
|
20241122,114200,3095040,5620,5650,5650,5620,141
|
|
20241122,114100,2300950,5650,5650,5650,5650,0
|
|
20241122,114000,2300950,5650,5650,5650,5650,0
|
|
20241122,113900,2300950,5650,5650,5650,5650,0
|
|
20241122,113800,2300950,5650,5650,5650,5650,0
|
|
20241122,113700,2300950,5650,5650,5650,5650,1
|
|
20241122,113600,2295300,5670,5670,5670,5670,0
|
|
20241122,113500,2295300,5670,5670,5670,5670,0
|
|
20241122,113400,2295300,5670,5670,5670,5670,0
|
|
20241122,113300,2295300,5670,5670,5670,5670,0
|
|
20241122,113200,2295300,5670,5670,5670,5670,0
|
|
20241122,113100,2295300,5670,5670,5670,5670,0
|
|
20241122,113000,2295300,5670,5670,5670,5670,0
|
|
20241122,112900,2295300,5670,5670,5670,5670,0
|
|
20241122,112800,2295300,5670,5670,5670,5670,0
|
|
20241122,112700,2295300,5670,5670,5670,5670,0
|
|
20241122,112600,2295300,5670,5670,5670,5670,0
|
|
20241122,112500,2295300,5670,5670,5670,5670,0
|
|
20241122,112400,2295300,5670,5670,5670,5670,0
|
|
20241122,112300,2295300,5670,5670,5670,5670,0
|
|
20241122,112200,2295300,5670,5650,5670,5650,47
|
|
20241122,112100,2029730,5670,5670,5670,5670,0
|
|
20241122,112000,2029730,5670,5670,5670,5670,0
|
|
20241122,111900,2029730,5670,5670,5670,5670,0
|
|
20241122,111800,2029730,5670,5670,5670,5670,0
|
|
20241122,111700,2029730,5670,5670,5670,5670,0
|
|
20241122,111600,2029730,5670,5670,5670,5670,0
|
|
20241122,111500,2029730,5670,5670,5670,5670,0
|
|
20241122,111400,2029730,5670,5670,5670,5670,0
|
|
20241122,111300,2029730,5670,5670,5670,5670,0
|
|
20241122,111200,2029730,5670,5670,5670,5670,0
|
|
20241122,111100,2029730,5670,5670,5670,5670,10
|
|
20241122,111000,1973030,5670,5670,5670,5670,2
|
|
20241122,110900,1961690,5670,5670,5670,5670,0
|
|
20241122,110800,1961690,5670,5670,5670,5670,0
|
|
20241122,110700,1961690,5670,5670,5670,5670,0
|
|
20241122,110600,1961690,5670,5670,5670,5670,0
|
|
20241122,110500,1961690,5670,5670,5670,5670,0
|
|
20241122,110400,1961690,5670,5670,5670,5670,0
|
|
20241122,110300,1961690,5670,5670,5670,5670,0
|
|
20241122,110200,1961690,5670,5670,5670,5670,0
|
|
20241122,110100,1961690,5670,5670,5670,5670,0
|
|
20241122,110000,1961690,5670,5670,5670,5670,0
|
|
20241122,105900,1961690,5670,5670,5670,5670,0
|
|
20241122,105800,1961690,5670,5670,5670,5670,0
|
|
20241122,105700,1961690,5670,5670,5670,5670,1
|
|
20241122,105600,1956020,5650,5650,5650,5650,0
|
|
20241122,105500,1956020,5650,5650,5650,5650,0
|
|
20241122,105400,1956020,5650,5650,5650,5650,0
|
|
20241122,105300,1956020,5650,5650,5650,5650,0
|
|
20241122,105200,1956020,5650,5650,5650,5650,0
|
|
20241122,105100,1956020,5650,5650,5650,5650,0
|
|
20241122,105000,1956020,5650,5650,5650,5650,0
|
|
20241122,104900,1956020,5650,5650,5650,5650,0
|
|
20241122,104800,1956020,5650,5650,5650,5650,0
|
|
20241122,104700,1956020,5650,5650,5650,5650,0
|
|
20241122,104600,1956020,5650,5650,5650,5650,0
|
|
20241122,104500,1956020,5650,5650,5650,5650,0
|
|
20241122,104400,1956020,5650,5650,5650,5650,0
|
|
20241122,104300,1956020,5650,5650,5650,5650,0
|
|
20241122,104200,1956020,5650,5650,5650,5650,0
|
|
20241122,104100,1956020,5650,5650,5650,5650,1
|
|
20241122,104000,1950370,5670,5670,5670,5670,0
|
|
20241122,103900,1950370,5670,5670,5670,5670,0
|
|
20241122,103800,1950370,5670,5670,5670,5670,0
|
|
20241122,103700,1950370,5670,5670,5670,5670,0
|
|
20241122,103600,1950370,5670,5670,5670,5670,1
|
|
20241122,103500,1944700,5660,5660,5660,5660,38
|
|
20241122,103400,1729620,5670,5670,5670,5670,0
|
|
20241122,103300,1729620,5670,5670,5670,5670,0
|
|
20241122,103200,1729620,5670,5670,5670,5670,0
|
|
20241122,103100,1729620,5670,5670,5670,5670,0
|
|
20241122,103000,1729620,5670,5670,5670,5670,0
|
|
20241122,102900,1729620,5670,5660,5670,5660,3
|
|
20241122,102800,1712630,5660,5660,5660,5660,0
|
|
20241122,102700,1712630,5660,5660,5660,5660,0
|
|
20241122,102600,1712630,5660,5660,5660,5660,0
|
|
20241122,102500,1712630,5660,5660,5660,5660,0
|
|
20241122,102400,1712630,5660,5660,5660,5660,0
|
|
20241122,102300,1712630,5660,5660,5660,5660,8
|
|
20241122,102200,1667350,5660,5660,5660,5660,0
|
|
20241122,102100,1667350,5660,5660,5660,5660,0
|
|
20241122,102000,1667350,5660,5660,5660,5660,0
|
|
20241122,101900,1667350,5660,5660,5660,5660,0
|
|
20241122,101800,1667350,5660,5660,5660,5660,0
|
|
20241122,101700,1667350,5660,5660,5660,5660,0
|
|
20241122,101600,1667350,5660,5660,5660,5660,0
|
|
20241122,101500,1667350,5660,5660,5660,5660,0
|
|
20241122,101400,1667350,5660,5660,5660,5660,0
|
|
20241122,101300,1667350,5660,5660,5660,5660,0
|
|
20241122,101200,1667350,5660,5660,5660,5660,0
|
|
20241122,101100,1667350,5660,5660,5660,5660,2
|
|
20241122,101000,1656030,5660,5660,5660,5660,0
|
|
20241122,100900,1656030,5660,5660,5660,5660,0
|
|
20241122,100800,1656030,5660,5660,5660,5660,0
|
|
20241122,100700,1656030,5660,5660,5660,5660,0
|
|
20241122,100600,1656030,5660,5660,5660,5660,0
|
|
20241122,100500,1656030,5660,5660,5660,5660,1
|
|
20241122,100400,1650370,5670,5670,5670,5670,0
|
|
20241122,100300,1650370,5670,5670,5670,5670,1
|
|
20241122,100200,1644700,5670,5670,5670,5670,2
|
|
20241122,100100,1633360,5680,5680,5680,5680,0
|
|
20241122,100000,1633360,5680,5680,5680,5680,0
|
|
20241122,095900,1633360,5680,5680,5680,5680,0
|
|
20241122,095800,1633360,5680,5680,5680,5680,0
|
|
20241122,095700,1633360,5680,5680,5680,5680,0
|
|
20241122,095600,1633360,5680,5680,5680,5680,0
|
|
20241122,095500,1633360,5680,5680,5680,5680,0
|
|
20241122,095400,1633360,5680,5680,5680,5680,0
|
|
20241122,095300,1633360,5680,5680,5680,5680,0
|
|
20241122,095200,1633360,5680,5680,5680,5680,0
|
|
20241122,095100,1633360,5680,5680,5680,5680,0
|
|
20241122,095000,1633360,5680,5680,5680,5680,0
|
|
20241122,094900,1633360,5680,5680,5680,5680,0
|
|
20241122,094800,1633360,5680,5680,5680,5680,0
|
|
20241122,094700,1633360,5680,5680,5680,5680,0
|
|
20241122,094600,1633360,5680,5680,5680,5680,0
|
|
20241122,094500,1633360,5680,5680,5680,5680,0
|
|
20241122,094400,1633360,5680,5680,5680,5680,0
|
|
20241122,094300,1633360,5680,5680,5680,5680,0
|
|
20241122,094200,1633360,5680,5680,5680,5680,3
|
|
20241122,094100,1616320,5680,5680,5680,5680,0
|
|
20241122,094000,1616320,5680,5680,5680,5680,0
|
|
20241122,093900,1616320,5680,5680,5680,5680,0
|
|
20241122,093800,1616320,5680,5680,5680,5680,0
|
|
20241122,093700,1616320,5680,5680,5680,5680,1
|
|
20241122,093600,1610640,5670,5670,5670,5670,0
|
|
20241122,093500,1610640,5670,5670,5670,5670,0
|
|
20241122,093400,1610640,5670,5670,5670,5670,0
|
|
20241122,093300,1610640,5670,5670,5670,5670,8
|
|
20241122,093200,1565280,5670,5670,5670,5670,0
|
|
20241122,093100,1565280,5670,5670,5670,5670,0
|
|
20241122,093000,1565280,5670,5670,5670,5670,0
|
|
20241122,092900,1565280,5670,5670,5670,5670,5
|
|
20241122,092800,1536930,5680,5680,5680,5680,6
|
|
20241122,092700,1502850,5670,5670,5670,5670,0
|
|
20241122,092600,1502850,5670,5670,5670,5670,0
|
|
20241122,092500,1502850,5670,5690,5690,5670,33
|
|
20241122,092400,1315560,5670,5670,5670,5670,0
|
|
20241122,092300,1315560,5670,5670,5670,5670,0
|
|
20241122,092200,1315560,5670,5670,5670,5670,0
|
|
20241122,092100,1315560,5670,5670,5670,5670,15
|
|
20241122,092000,1230510,5690,5690,5690,5690,0
|
|
20241122,091900,1230510,5690,5690,5690,5690,0
|
|
20241122,091800,1230510,5690,5680,5690,5680,10
|
|
20241122,091700,1173620,5680,5680,5680,5680,0
|
|
20241122,091600,1173620,5680,5680,5680,5680,0
|
|
20241122,091500,1173620,5680,5660,5700,5660,10
|
|
20241122,091400,1116820,5650,5640,5650,5640,86
|
|
20241122,091300,631770,5640,5640,5640,5640,0
|
|
20241122,091200,631770,5640,5640,5640,5640,50
|
|
20241122,091100,349770,5640,5640,5640,5640,0
|
|
20241122,091000,349770,5640,5640,5640,5640,39
|
|
20241122,090900,129810,5640,5640,5640,5640,14
|
|
20241122,090800,50850,5650,5650,5650,5650,0
|
|
20241122,090700,50850,5650,5650,5650,5650,0
|
|
20241122,090600,50850,5650,5650,5650,5650,0
|
|
20241122,090500,50850,5650,5650,5650,5650,0
|
|
20241122,090400,50850,5650,5650,5650,5650,0
|
|
20241122,090300,50850,5650,5650,5650,5650,0
|
|
20241122,090200,50850,5650,5650,5650,5650,2
|
|
20241122,090100,39550,5650,5650,5650,5650,0
|
|
20241122,090000,39550,5650,5650,5650,5650,7
|