658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,205500,244671650,5350,5350,5350,5350,1083
|
|
20241114,205400,244671650,5350,5350,5350,5350,0
|
|
20241114,205300,244671650,5350,5350,5350,5350,0
|
|
20241114,205200,244671650,5350,5350,5350,5350,0
|
|
20241114,205100,244671650,5350,5350,5350,5350,0
|
|
20241114,205000,244671650,5350,5350,5350,5350,0
|
|
20241114,204900,244671650,5350,5350,5350,5350,0
|
|
20241114,204800,244671650,5350,5350,5350,5350,0
|
|
20241114,204700,244671650,5350,5350,5350,5350,0
|
|
20241114,204600,244671650,5350,5350,5350,5350,0
|
|
20241114,204500,244671650,5350,5350,5350,5350,0
|
|
20241114,204400,244671650,5350,5350,5350,5350,0
|
|
20241114,204300,244671650,5350,5350,5350,5350,0
|
|
20241114,204200,244671650,5350,5350,5350,5350,0
|
|
20241114,204100,244671650,5350,5350,5350,5350,0
|
|
20241114,204000,244671650,5350,5350,5350,5350,0
|
|
20241114,203900,244671650,5350,5350,5350,5350,0
|
|
20241114,203800,244671650,5350,5350,5350,5350,0
|
|
20241114,203700,244671650,5350,5350,5350,5350,0
|
|
20241114,203600,244671650,5350,5350,5350,5350,0
|
|
20241114,203500,244671650,5350,5350,5350,5350,0
|
|
20241114,203400,244671650,5350,5350,5350,5350,0
|
|
20241114,203300,244671650,5350,5350,5350,5350,0
|
|
20241114,203200,244671650,5350,5350,5350,5350,0
|
|
20241114,203100,244671650,5350,5350,5350,5350,0
|
|
20241114,203000,244671650,5350,5350,5350,5350,0
|
|
20241114,202900,244671650,5350,5350,5350,5350,0
|
|
20241114,202800,244671650,5350,5350,5350,5350,0
|
|
20241114,202700,244671650,5350,5350,5350,5350,0
|
|
20241114,202600,244671650,5350,5350,5350,5350,0
|
|
20241114,202500,244671650,5350,5350,5350,5350,1083
|
|
20241114,202400,244671650,5350,5350,5350,5350,0
|
|
20241114,202300,244671650,5350,5350,5350,5350,0
|
|
20241114,202200,244671650,5350,5350,5350,5350,0
|
|
20241114,202100,244671650,5350,5350,5350,5350,0
|
|
20241114,202000,244671650,5350,5350,5350,5350,0
|
|
20241114,201900,244671650,5350,5350,5350,5350,0
|
|
20241114,201800,244671650,5350,5350,5350,5350,0
|
|
20241114,201700,244671650,5350,5350,5350,5350,0
|
|
20241114,201600,244671650,5350,5350,5350,5350,0
|
|
20241114,201500,244671650,5350,5350,5350,5350,0
|
|
20241114,201400,244671650,5350,5350,5350,5350,0
|
|
20241114,201300,244671650,5350,5350,5350,5350,0
|
|
20241114,201200,244671650,5350,5350,5350,5350,0
|
|
20241114,201100,244671650,5350,5350,5350,5350,0
|
|
20241114,201000,244671650,5350,5350,5350,5350,0
|
|
20241114,200900,244671650,5350,5350,5350,5350,0
|
|
20241114,200800,244671650,5350,5350,5350,5350,0
|
|
20241114,200700,244671650,5350,5350,5350,5350,0
|
|
20241114,200600,244671650,5350,5350,5350,5350,0
|
|
20241114,200500,244671650,5350,5350,5350,5350,0
|
|
20241114,200400,244671650,5350,5350,5350,5350,0
|
|
20241114,200300,244671650,5350,5350,5350,5350,0
|
|
20241114,200200,244671650,5350,5350,5350,5350,0
|
|
20241114,200100,244671650,5350,5350,5350,5350,0
|
|
20241114,200000,244671650,5350,5350,5350,5350,0
|
|
20241114,195900,244671650,5350,5350,5350,5350,0
|
|
20241114,195800,244671650,5350,5350,5350,5350,0
|
|
20241114,195700,244671650,5350,5350,5350,5350,0
|
|
20241114,195600,244671650,5350,5350,5350,5350,0
|
|
20241114,195500,244671650,5350,5350,5350,5350,1083
|
|
20241114,195400,244671650,5350,5350,5350,5350,0
|
|
20241114,195300,244671650,5350,5350,5350,5350,0
|
|
20241114,195200,244671650,5350,5350,5350,5350,0
|
|
20241114,195100,244671650,5350,5350,5350,5350,0
|
|
20241114,195000,244671650,5350,5350,5350,5350,0
|
|
20241114,194900,244671650,5350,5350,5350,5350,0
|
|
20241114,194800,244671650,5350,5350,5350,5350,0
|
|
20241114,194700,244671650,5350,5350,5350,5350,0
|
|
20241114,194600,244671650,5350,5350,5350,5350,0
|
|
20241114,194500,244671650,5350,5350,5350,5350,0
|
|
20241114,194400,244671650,5350,5350,5350,5350,0
|
|
20241114,194300,244671650,5350,5350,5350,5350,0
|
|
20241114,194200,244671650,5350,5350,5350,5350,0
|
|
20241114,194100,244671650,5350,5350,5350,5350,0
|
|
20241114,194000,244671650,5350,5350,5350,5350,0
|
|
20241114,193900,244671650,5350,5350,5350,5350,0
|
|
20241114,193800,244671650,5350,5350,5350,5350,0
|
|
20241114,193700,244671650,5350,5350,5350,5350,0
|
|
20241114,193600,244671650,5350,5350,5350,5350,0
|
|
20241114,193500,244671650,5350,5350,5350,5350,0
|
|
20241114,193400,244671650,5350,5350,5350,5350,0
|
|
20241114,193300,244671650,5350,5350,5350,5350,0
|
|
20241114,193200,244671650,5350,5350,5350,5350,0
|
|
20241114,193100,244671650,5350,5350,5350,5350,0
|
|
20241114,193000,244671650,5350,5350,5350,5350,0
|
|
20241114,192900,244671650,5350,5350,5350,5350,0
|
|
20241114,192800,244671650,5350,5350,5350,5350,0
|
|
20241114,192700,244671650,5350,5350,5350,5350,0
|
|
20241114,192600,244671650,5350,5350,5350,5350,0
|
|
20241114,192500,244671650,5350,5350,5350,5350,1083
|
|
20241114,192400,244671650,5350,5350,5350,5350,0
|
|
20241114,192300,244671650,5350,5350,5350,5350,0
|
|
20241114,192200,244671650,5350,5350,5350,5350,0
|
|
20241114,192100,244671650,5350,5350,5350,5350,0
|
|
20241114,192000,244671650,5350,5350,5350,5350,0
|
|
20241114,191900,244671650,5350,5350,5350,5350,0
|
|
20241114,191800,244671650,5350,5350,5350,5350,0
|
|
20241114,191700,244671650,5350,5350,5350,5350,0
|
|
20241114,191600,244671650,5350,5350,5350,5350,0
|
|
20241114,191500,244671650,5350,5350,5350,5350,0
|
|
20241114,191400,244671650,5350,5350,5350,5350,0
|
|
20241114,191300,244671650,5350,5350,5350,5350,0
|
|
20241114,191200,244671650,5350,5350,5350,5350,0
|
|
20241114,191100,244671650,5350,5350,5350,5350,0
|
|
20241114,191000,244671650,5350,5350,5350,5350,0
|
|
20241114,190900,244671650,5350,5350,5350,5350,0
|
|
20241114,190800,244671650,5350,5350,5350,5350,0
|
|
20241114,190700,244671650,5350,5350,5350,5350,0
|
|
20241114,190600,244671650,5350,5350,5350,5350,0
|
|
20241114,190500,244671650,5350,5350,5350,5350,0
|
|
20241114,190400,244671650,5350,5350,5350,5350,0
|
|
20241114,190300,244671650,5350,5350,5350,5350,0
|
|
20241114,190200,244671650,5350,5350,5350,5350,0
|
|
20241114,190100,244671650,5350,5350,5350,5350,0
|
|
20241114,190000,244671650,5350,5350,5350,5350,0
|
|
20241114,185900,244671650,5350,5350,5350,5350,0
|
|
20241114,185800,244671650,5350,5350,5350,5350,0
|
|
20241114,185700,244671650,5350,5350,5350,5350,0
|
|
20241114,185600,244671650,5350,5350,5350,5350,0
|
|
20241114,185500,244671650,5350,5350,5350,5350,1083
|
|
20241114,185400,244671650,5350,5350,5350,5350,0
|
|
20241114,185300,244671650,5350,5350,5350,5350,0
|
|
20241114,185200,244671650,5350,5350,5350,5350,0
|
|
20241114,185100,244671650,5350,5350,5350,5350,0
|
|
20241114,185000,244671650,5350,5350,5350,5350,0
|
|
20241114,184900,244671650,5350,5350,5350,5350,0
|
|
20241114,184800,244671650,5350,5350,5350,5350,0
|
|
20241114,184700,244671650,5350,5350,5350,5350,0
|
|
20241114,184600,244671650,5350,5350,5350,5350,0
|
|
20241114,184500,244671650,5350,5350,5350,5350,0
|
|
20241114,184400,244671650,5350,5350,5350,5350,0
|
|
20241114,184300,244671650,5350,5350,5350,5350,0
|
|
20241114,184200,244671650,5350,5350,5350,5350,0
|
|
20241114,184100,244671650,5350,5350,5350,5350,0
|
|
20241114,184000,244671650,5350,5350,5350,5350,0
|
|
20241114,183900,244671650,5350,5350,5350,5350,0
|
|
20241114,183800,244671650,5350,5350,5350,5350,0
|
|
20241114,183700,244671650,5350,5350,5350,5350,0
|
|
20241114,183600,244671650,5350,5350,5350,5350,0
|
|
20241114,183500,244671650,5350,5350,5350,5350,0
|
|
20241114,183400,244671650,5350,5350,5350,5350,0
|
|
20241114,183300,244671650,5350,5350,5350,5350,0
|
|
20241114,183200,244671650,5350,5350,5350,5350,0
|
|
20241114,183100,244671650,5350,5350,5350,5350,0
|
|
20241114,183000,244671650,5350,5350,5350,5350,0
|
|
20241114,182900,244671650,5350,5350,5350,5350,0
|
|
20241114,182800,244671650,5350,5350,5350,5350,0
|
|
20241114,182700,244671650,5350,5350,5350,5350,0
|
|
20241114,182600,244671650,5350,5350,5350,5350,0
|
|
20241114,182500,244671650,5350,5350,5350,5350,1083
|
|
20241114,182400,244671650,5350,5350,5350,5350,0
|
|
20241114,182300,244671650,5350,5350,5350,5350,0
|
|
20241114,182200,244671650,5350,5350,5350,5350,0
|
|
20241114,182100,244671650,5350,5350,5350,5350,0
|
|
20241114,182000,244671650,5350,5350,5350,5350,0
|
|
20241114,181900,244671650,5350,5350,5350,5350,0
|
|
20241114,181800,244671650,5350,5350,5350,5350,0
|
|
20241114,181700,244671650,5350,5350,5350,5350,0
|
|
20241114,181600,244671650,5350,5350,5350,5350,0
|
|
20241114,181500,244671650,5350,5350,5350,5350,0
|
|
20241114,181400,244671650,5350,5350,5350,5350,0
|
|
20241114,181300,244671650,5350,5350,5350,5350,0
|
|
20241114,181200,244671650,5350,5350,5350,5350,0
|
|
20241114,181100,244671650,5350,5350,5350,5350,0
|
|
20241114,181000,244671650,5350,5350,5350,5350,0
|
|
20241114,180900,244671650,5350,5350,5350,5350,0
|
|
20241114,180800,244671650,5350,5350,5350,5350,0
|
|
20241114,180700,244671650,5350,5350,5350,5350,0
|
|
20241114,180600,244671650,5350,5350,5350,5350,0
|
|
20241114,180500,244671650,5350,5350,5350,5350,0
|
|
20241114,180400,244671650,5350,5350,5350,5350,0
|
|
20241114,180300,244671650,5350,5350,5350,5350,0
|
|
20241114,180200,244671650,5350,5350,5350,5350,0
|
|
20241114,180100,244671650,5350,5350,5350,5350,0
|
|
20241114,180000,244671650,5350,5350,5350,5350,0
|
|
20241114,175900,244671650,5350,5350,5350,5350,0
|
|
20241114,175800,244671650,5350,5350,5350,5350,0
|
|
20241114,175700,244671650,5350,5350,5350,5350,0
|
|
20241114,175600,244671650,5350,5350,5350,5350,0
|
|
20241114,175500,244671650,5350,5350,5350,5350,1083
|
|
20241114,175400,244671650,5350,5350,5350,5350,0
|
|
20241114,175300,244671650,5350,5350,5350,5350,0
|
|
20241114,175200,244671650,5350,5350,5350,5350,0
|
|
20241114,175100,244671650,5350,5350,5350,5350,0
|
|
20241114,175000,244671650,5350,5350,5350,5350,0
|
|
20241114,174900,244671650,5350,5350,5350,5350,0
|
|
20241114,174800,244671650,5350,5350,5350,5350,0
|
|
20241114,174700,244671650,5350,5350,5350,5350,0
|
|
20241114,174600,244671650,5350,5350,5350,5350,0
|
|
20241114,174500,244671650,5350,5350,5350,5350,0
|
|
20241114,174400,244671650,5350,5350,5350,5350,0
|
|
20241114,174300,244671650,5350,5350,5350,5350,0
|
|
20241114,174200,244671650,5350,5350,5350,5350,0
|
|
20241114,174100,244671650,5350,5350,5350,5350,0
|
|
20241114,174000,244671650,5350,5350,5350,5350,0
|
|
20241114,173900,244671650,5350,5350,5350,5350,0
|
|
20241114,173800,244671650,5350,5350,5350,5350,0
|
|
20241114,173700,244671650,5350,5350,5350,5350,0
|
|
20241114,173600,244671650,5350,5350,5350,5350,0
|
|
20241114,173500,244671650,5350,5350,5350,5350,0
|
|
20241114,173400,244671650,5350,5350,5350,5350,0
|
|
20241114,173300,244671650,5350,5350,5350,5350,0
|
|
20241114,173200,244671650,5350,5350,5350,5350,0
|
|
20241114,173100,244671650,5350,5350,5350,5350,0
|
|
20241114,173000,244671650,5350,5350,5350,5350,0
|
|
20241114,172900,244671650,5350,5350,5350,5350,0
|
|
20241114,172800,244671650,5350,5350,5350,5350,0
|
|
20241114,172700,244671650,5350,5350,5350,5350,0
|
|
20241114,172600,244671650,5350,5350,5350,5350,0
|
|
20241114,172500,244671650,5350,5350,5350,5350,1083
|
|
20241114,172400,244671650,5350,5350,5350,5350,0
|
|
20241114,172300,244671650,5350,5350,5350,5350,0
|
|
20241114,172200,244671650,5350,5350,5350,5350,0
|
|
20241114,172100,244671650,5350,5350,5350,5350,0
|
|
20241114,172000,244671650,5350,5350,5350,5350,0
|
|
20241114,171900,244671650,5350,5350,5350,5350,0
|
|
20241114,171800,244671650,5350,5350,5350,5350,0
|
|
20241114,171700,244671650,5350,5350,5350,5350,0
|
|
20241114,171600,244671650,5350,5350,5350,5350,0
|
|
20241114,171500,244671650,5350,5350,5350,5350,0
|
|
20241114,171400,244671650,5350,5350,5350,5350,0
|
|
20241114,171300,244671650,5350,5350,5350,5350,0
|
|
20241114,171200,244671650,5350,5350,5350,5350,0
|
|
20241114,171100,244671650,5350,5350,5350,5350,0
|
|
20241114,171000,244671650,5350,5350,5350,5350,0
|
|
20241114,170900,244671650,5350,5350,5350,5350,0
|
|
20241114,170800,244671650,5350,5350,5350,5350,0
|
|
20241114,170700,244671650,5350,5350,5350,5350,0
|
|
20241114,170600,244671650,5350,5350,5350,5350,0
|
|
20241114,170500,244671650,5350,5350,5350,5350,0
|
|
20241114,170400,244671650,5350,5350,5350,5350,0
|
|
20241114,170300,244671650,5350,5350,5350,5350,0
|
|
20241114,170200,244671650,5350,5350,5350,5350,0
|
|
20241114,170100,244671650,5350,5350,5350,5350,0
|
|
20241114,170000,244671650,5350,5350,5350,5350,0
|
|
20241114,165900,244671650,5350,5350,5350,5350,0
|
|
20241114,165800,244671650,5350,5350,5350,5350,0
|
|
20241114,165700,244671650,5350,5350,5350,5350,0
|
|
20241114,165600,244671650,5350,5350,5350,5350,0
|
|
20241114,165500,244671650,5350,5350,5350,5350,1083
|
|
20241114,165400,244671650,5350,5350,5350,5350,0
|
|
20241114,165300,244671650,5350,5350,5350,5350,0
|
|
20241114,165200,244671650,5350,5350,5350,5350,0
|
|
20241114,165100,244671650,5350,5350,5350,5350,0
|
|
20241114,165000,244671650,5350,5350,5350,5350,0
|
|
20241114,164900,244671650,5350,5350,5350,5350,0
|
|
20241114,164800,244671650,5350,5350,5350,5350,0
|
|
20241114,164700,244671650,5350,5350,5350,5350,0
|
|
20241114,164600,244671650,5350,5350,5350,5350,0
|
|
20241114,164500,244671650,5350,5350,5350,5350,0
|
|
20241114,164400,244671650,5350,5350,5350,5350,0
|
|
20241114,164300,244671650,5350,5350,5350,5350,0
|
|
20241114,164200,244671650,5350,5350,5350,5350,0
|
|
20241114,164100,244671650,5350,5350,5350,5350,0
|
|
20241114,164000,244671650,5350,5350,5350,5350,0
|
|
20241114,163900,244671650,5350,5350,5350,5350,0
|
|
20241114,163800,244671650,5350,5350,5350,5350,0
|
|
20241114,163700,244671650,5350,5350,5350,5350,0
|
|
20241114,163600,244671650,5350,5350,5350,5350,0
|
|
20241114,163500,244671650,5350,5350,5350,5350,0
|
|
20241114,163400,244671650,5350,5350,5350,5350,0
|
|
20241114,163300,244671650,5350,5350,5350,5350,0
|
|
20241114,163200,244671650,5350,5350,5350,5350,0
|
|
20241114,163100,244671650,5350,5350,5350,5350,0
|
|
20241114,163000,244671650,5350,5350,5350,5350,1083
|
|
20241114,162900,238877600,5310,5310,5310,5310,0
|
|
20241114,162800,238877600,5310,5310,5310,5310,0
|
|
20241114,162700,238877600,5310,5310,5310,5310,0
|
|
20241114,162600,238877600,5310,5310,5310,5310,0
|
|
20241114,162500,238877600,5310,5310,5310,5310,0
|
|
20241114,162400,238877600,5310,5310,5310,5310,0
|
|
20241114,162300,238877600,5310,5310,5310,5310,0
|
|
20241114,162200,238877600,5310,5310,5310,5310,0
|
|
20241114,162100,238877600,5310,5310,5310,5310,0
|
|
20241114,162000,238877600,5310,5310,5310,5310,0
|
|
20241114,161900,238877600,5310,5330,5330,5310,7057
|
|
20241114,161800,201338530,5330,5330,5330,5330,0
|
|
20241114,161700,201338530,5330,5330,5330,5330,0
|
|
20241114,161600,201338530,5330,5330,5330,5330,0
|
|
20241114,161500,201338530,5330,5330,5330,5330,0
|
|
20241114,161400,201338530,5330,5330,5330,5330,8
|
|
20241114,161300,201295890,5330,5330,5330,5330,0
|
|
20241114,161200,201295890,5330,5330,5330,5330,0
|
|
20241114,161100,201295890,5330,5330,5330,5330,0
|
|
20241114,161000,201295890,5330,5330,5330,5330,0
|
|
20241114,160900,201295890,5330,5330,5330,5330,520
|
|
20241114,160800,198524290,5330,5330,5330,5330,0
|
|
20241114,160700,198524290,5330,5330,5330,5330,0
|
|
20241114,160600,198524290,5330,5330,5330,5330,0
|
|
20241114,160500,198524290,5330,5330,5330,5330,0
|
|
20241114,160400,198524290,5330,5330,5330,5330,100
|
|
20241114,160300,197991290,5330,5330,5330,5330,0
|
|
20241114,160200,197991290,5330,5330,5330,5330,0
|
|
20241114,160100,197991290,5330,5330,5330,5330,0
|
|
20241114,160000,197991290,5330,5330,5330,5330,0
|
|
20241114,155900,197991290,5330,5340,5340,5320,1940
|
|
20241114,155800,187659900,5340,5340,5340,5340,0
|
|
20241114,155700,187659900,5340,5340,5340,5340,0
|
|
20241114,155600,187659900,5340,5340,5340,5340,0
|
|
20241114,155500,187659900,5340,5340,5340,5340,250
|
|
20241114,155400,186324900,5340,5340,5340,5340,351
|
|
20241114,155300,184450560,5360,5360,5360,5360,0
|
|
20241114,155200,184450560,5360,5360,5360,5360,0
|
|
20241114,155100,184450560,5360,5360,5360,5360,0
|
|
20241114,155000,184450560,5360,5360,5360,5360,0
|
|
20241114,154900,184450560,5360,5360,5360,5360,0
|
|
20241114,154800,184450560,5360,5360,5360,5360,0
|
|
20241114,154700,184450560,5360,5360,5360,5360,0
|
|
20241114,154600,184450560,5360,5360,5360,5360,0
|
|
20241114,154500,184450560,5360,5360,5360,5360,0
|
|
20241114,154400,184450560,5360,5360,5360,5360,0
|
|
20241114,154300,184450560,5360,5360,5360,5360,0
|
|
20241114,154200,184450560,5360,5360,5360,5360,0
|
|
20241114,154100,184450560,5360,5360,5360,5360,0
|
|
20241114,154000,184450560,5360,5360,5360,5360,0
|
|
20241114,153900,184450560,5360,5360,5360,5360,0
|
|
20241114,153800,184450560,5360,5360,5360,5360,0
|
|
20241114,153700,184450560,5360,5360,5360,5360,0
|
|
20241114,153600,184450560,5360,5360,5360,5360,0
|
|
20241114,153500,184450560,5360,5360,5360,5360,0
|
|
20241114,153400,184450560,5360,5360,5360,5360,0
|
|
20241114,153300,184450560,5360,5360,5360,5360,0
|
|
20241114,153200,184450560,5360,5360,5360,5360,0
|
|
20241114,153100,184450560,5360,5360,5360,5360,0
|
|
20241114,153000,184450560,5360,5360,5360,5360,320
|
|
20241114,152900,182735360,5330,5330,5330,5330,0
|
|
20241114,152800,182735360,5330,5350,5350,5330,333
|
|
20241114,152700,180959770,5380,5380,5380,5380,5
|
|
20241114,152600,180932870,5350,5350,5350,5350,0
|
|
20241114,152500,180932870,5350,5350,5350,5350,0
|
|
20241114,152400,180932870,5350,5350,5350,5350,0
|
|
20241114,152300,180932870,5350,5350,5350,5350,13
|
|
20241114,152200,180863320,5320,5350,5350,5320,1020
|
|
20241114,152100,175432420,5320,5370,5370,5320,1018
|
|
20241114,152000,169993950,5340,5340,5340,5340,0
|
|
20241114,151900,169993950,5340,5340,5340,5340,0
|
|
20241114,151800,169993950,5340,5340,5340,5340,54
|
|
20241114,151700,169705590,5340,5340,5340,5340,0
|
|
20241114,151600,169705590,5340,5340,5340,5340,0
|
|
20241114,151500,169705590,5340,5340,5340,5340,0
|
|
20241114,151400,169705590,5340,5340,5340,5340,0
|
|
20241114,151300,169705590,5340,5340,5340,5340,342
|
|
20241114,151200,167879310,5340,5340,5340,5340,0
|
|
20241114,151100,167879310,5340,5340,5340,5340,3
|
|
20241114,151000,167863290,5340,5340,5340,5340,0
|
|
20241114,150900,167863290,5340,5340,5340,5340,0
|
|
20241114,150800,167863290,5340,5340,5340,5340,0
|
|
20241114,150700,167863290,5340,5340,5340,5340,1
|
|
20241114,150600,167857950,5360,5360,5360,5360,0
|
|
20241114,150500,167857950,5360,5360,5360,5360,0
|
|
20241114,150400,167857950,5360,5360,5360,5360,0
|
|
20241114,150300,167857950,5360,5360,5360,5360,0
|
|
20241114,150200,167857950,5360,5360,5360,5360,0
|
|
20241114,150100,167857950,5360,5360,5360,5360,0
|
|
20241114,150000,167857950,5360,5360,5360,5360,0
|
|
20241114,145900,167857950,5360,5360,5360,5360,50
|
|
20241114,145800,167589950,5370,5370,5370,5370,0
|
|
20241114,145700,167589950,5370,5370,5370,5370,0
|
|
20241114,145600,167589950,5370,5370,5370,5370,0
|
|
20241114,145500,167589950,5370,5370,5370,5370,1
|
|
20241114,145400,167584580,5330,5330,5330,5330,0
|
|
20241114,145300,167584580,5330,5330,5330,5330,0
|
|
20241114,145200,167584580,5330,5330,5330,5330,0
|
|
20241114,145100,167584580,5330,5330,5330,5330,0
|
|
20241114,145000,167584580,5330,5330,5330,5330,0
|
|
20241114,144900,167584580,5330,5330,5330,5330,0
|
|
20241114,144800,167584580,5330,5330,5330,5330,0
|
|
20241114,144700,167584580,5330,5370,5370,5330,2
|
|
20241114,144600,167573880,5330,5330,5330,5330,4
|
|
20241114,144500,167552560,5330,5330,5330,5330,0
|
|
20241114,144400,167552560,5330,5330,5330,5330,21
|
|
20241114,144300,167440630,5330,5330,5330,5330,0
|
|
20241114,144200,167440630,5330,5330,5330,5330,18
|
|
20241114,144100,167344690,5320,5340,5340,5320,4185
|
|
20241114,144000,145054810,5350,5350,5350,5350,0
|
|
20241114,143900,145054810,5350,5350,5350,5350,0
|
|
20241114,143800,145054810,5350,5350,5350,5350,0
|
|
20241114,143700,145054810,5350,5350,5350,5350,0
|
|
20241114,143600,145054810,5350,5360,5360,5340,1130
|
|
20241114,143500,139006140,5400,5400,5400,5400,0
|
|
20241114,143400,139006140,5400,5400,5400,5400,0
|
|
20241114,143300,139006140,5400,5400,5400,5400,0
|
|
20241114,143200,139006140,5400,5400,5400,5400,0
|
|
20241114,143100,139006140,5400,5400,5400,5400,0
|
|
20241114,143000,139006140,5400,5400,5400,5400,0
|
|
20241114,142900,139006140,5400,5400,5400,5400,0
|
|
20241114,142800,139006140,5400,5400,5400,5400,0
|
|
20241114,142700,139006140,5400,5400,5400,5400,0
|
|
20241114,142600,139006140,5400,5400,5400,5400,0
|
|
20241114,142500,139006140,5400,5400,5400,5400,0
|
|
20241114,142400,139006140,5400,5400,5400,5400,1
|
|
20241114,142300,139000740,5350,5350,5350,5350,0
|
|
20241114,142200,139000740,5350,5360,5360,5350,750
|
|
20241114,142100,134988190,5370,5370,5370,5370,10
|
|
20241114,142000,134934490,5400,5400,5400,5400,0
|
|
20241114,141900,134934490,5400,5400,5400,5400,0
|
|
20241114,141800,134934490,5400,5400,5400,5400,0
|
|
20241114,141700,134934490,5400,5400,5400,5400,0
|
|
20241114,141600,134934490,5400,5400,5400,5400,0
|
|
20241114,141500,134934490,5400,5400,5400,5400,1
|
|
20241114,141400,134929090,5350,5350,5350,5350,0
|
|
20241114,141300,134929090,5350,5360,5360,5350,162
|
|
20241114,141200,134062330,5400,5400,5400,5400,0
|
|
20241114,141100,134062330,5400,5400,5400,5400,0
|
|
20241114,141000,134062330,5400,5400,5400,5400,0
|
|
20241114,140900,134062330,5400,5400,5400,5400,0
|
|
20241114,140800,134062330,5400,5400,5400,5400,1
|
|
20241114,140700,134056930,5390,5390,5390,5390,0
|
|
20241114,140600,134056930,5390,5390,5390,5390,0
|
|
20241114,140500,134056930,5390,5390,5390,5390,0
|
|
20241114,140400,134056930,5390,5390,5390,5390,120
|
|
20241114,140300,133410130,5390,5390,5390,5390,0
|
|
20241114,140200,133410130,5390,5390,5390,5390,0
|
|
20241114,140100,133410130,5390,5390,5390,5390,0
|
|
20241114,140000,133410130,5390,5390,5390,5390,80
|
|
20241114,135900,132978930,5380,5380,5380,5380,110
|
|
20241114,135800,132387130,5380,5380,5380,5380,0
|
|
20241114,135700,132387130,5380,5380,5380,5380,500
|
|
20241114,135600,129697130,5370,5370,5370,5370,236
|
|
20241114,135500,128429810,5370,5370,5370,5370,0
|
|
20241114,135400,128429810,5370,5370,5370,5370,0
|
|
20241114,135300,128429810,5370,5370,5370,5370,0
|
|
20241114,135200,128429810,5370,5370,5370,5370,0
|
|
20241114,135100,128429810,5370,5370,5370,5370,0
|
|
20241114,135000,128429810,5370,5370,5370,5370,0
|
|
20241114,134900,128429810,5370,5370,5370,5370,0
|
|
20241114,134800,128429810,5370,5370,5370,5370,0
|
|
20241114,134700,128429810,5370,5370,5370,5370,1
|
|
20241114,134600,128424440,5330,5330,5330,5330,500
|
|
20241114,134500,125759440,5370,5370,5370,5370,314
|
|
20241114,134400,124073260,5330,5330,5330,5330,0
|
|
20241114,134300,124073260,5330,5330,5330,5330,0
|
|
20241114,134200,124073260,5330,5330,5330,5330,1425
|
|
20241114,134100,116478010,5330,5330,5330,5330,0
|
|
20241114,134000,116478010,5330,5330,5330,5330,0
|
|
20241114,133900,116478010,5330,5330,5330,5330,0
|
|
20241114,133800,116478010,5330,5350,5350,5330,1463
|
|
20241114,133700,108676120,5380,5380,5380,5380,0
|
|
20241114,133600,108676120,5380,5380,5380,5380,0
|
|
20241114,133500,108676120,5380,5380,5380,5380,0
|
|
20241114,133400,108676120,5380,5380,5380,5380,0
|
|
20241114,133300,108676120,5380,5380,5380,5380,190
|
|
20241114,133200,107653920,5380,5380,5380,5380,1500
|
|
20241114,133100,99583920,5350,5350,5350,5350,0
|
|
20241114,133000,99583920,5350,5350,5350,5350,0
|
|
20241114,132900,99583920,5350,5350,5350,5350,0
|
|
20241114,132800,99583920,5350,5370,5370,5350,800
|
|
20241114,132700,95300500,5400,5400,5400,5400,0
|
|
20241114,132600,95300500,5400,5400,5400,5400,13
|
|
20241114,132500,95230300,5370,5370,5370,5370,0
|
|
20241114,132400,95230300,5370,5370,5370,5370,0
|
|
20241114,132300,95230300,5370,5370,5370,5370,0
|
|
20241114,132200,95230300,5370,5370,5370,5370,0
|
|
20241114,132100,95230300,5370,5370,5370,5370,0
|
|
20241114,132000,95230300,5370,5370,5370,5370,90
|
|
20241114,131900,94747000,5370,5370,5370,5370,27
|
|
20241114,131800,94602010,5380,5380,5380,5380,623
|
|
20241114,131700,91250270,5380,5380,5380,5380,7
|
|
20241114,131600,91212610,5400,5400,5400,5400,110
|
|
20241114,131500,90618610,5400,5400,5400,5400,0
|
|
20241114,131400,90618610,5400,5400,5400,5400,1
|
|
20241114,131300,90613210,5370,5370,5370,5370,0
|
|
20241114,131200,90613210,5370,5370,5370,5370,0
|
|
20241114,131100,90613210,5370,5370,5370,5370,0
|
|
20241114,131000,90613210,5370,5370,5370,5370,0
|
|
20241114,130900,90613210,5370,5370,5370,5370,0
|
|
20241114,130800,90613210,5370,5400,5400,5370,2
|
|
20241114,130700,90602440,5400,5400,5400,5400,0
|
|
20241114,130600,90602440,5400,5400,5400,5400,50
|
|
20241114,130500,90332440,5400,5400,5400,5400,0
|
|
20241114,130400,90332440,5400,5400,5400,5400,0
|
|
20241114,130300,90332440,5400,5400,5400,5400,0
|
|
20241114,130200,90332440,5400,5400,5400,5400,0
|
|
20241114,130100,90332440,5400,5400,5400,5400,0
|
|
20241114,130000,90332440,5400,5400,5400,5400,0
|
|
20241114,125900,90332440,5400,5400,5400,5400,0
|
|
20241114,125800,90332440,5400,5400,5400,5400,0
|
|
20241114,125700,90332440,5400,5400,5400,5400,0
|
|
20241114,125600,90332440,5400,5400,5400,5400,0
|
|
20241114,125500,90332440,5400,5400,5400,5400,1
|
|
20241114,125400,90327040,5370,5370,5370,5370,0
|
|
20241114,125300,90327040,5370,5370,5370,5370,0
|
|
20241114,125200,90327040,5370,5370,5370,5370,0
|
|
20241114,125100,90327040,5370,5370,5370,5370,0
|
|
20241114,125000,90327040,5370,5370,5370,5370,0
|
|
20241114,124900,90327040,5370,5370,5370,5370,0
|
|
20241114,124800,90327040,5370,5370,5370,5370,500
|
|
20241114,124700,87642040,5370,5370,5370,5370,0
|
|
20241114,124600,87642040,5370,5370,5370,5370,46
|
|
20241114,124500,87395020,5390,5390,5390,5390,0
|
|
20241114,124400,87395020,5390,5390,5390,5390,0
|
|
20241114,124300,87395020,5390,5390,5390,5390,0
|
|
20241114,124200,87395020,5390,5390,5390,5390,0
|
|
20241114,124100,87395020,5390,5390,5390,5390,0
|
|
20241114,124000,87395020,5390,5390,5390,5390,0
|
|
20241114,123900,87395020,5390,5390,5390,5390,0
|
|
20241114,123800,87395020,5390,5390,5390,5390,0
|
|
20241114,123700,87395020,5390,5390,5390,5390,0
|
|
20241114,123600,87395020,5390,5390,5390,5390,0
|
|
20241114,123500,87395020,5390,5390,5390,5390,0
|
|
20241114,123400,87395020,5390,5390,5390,5390,9
|
|
20241114,123300,87346510,5400,5400,5400,5400,0
|
|
20241114,123200,87346510,5400,5400,5400,5400,11
|
|
20241114,123100,87287110,5400,5400,5400,5400,0
|
|
20241114,123000,87287110,5400,5400,5400,5400,0
|
|
20241114,122900,87287110,5400,5400,5400,5400,0
|
|
20241114,122800,87287110,5400,5400,5400,5400,0
|
|
20241114,122700,87287110,5400,5400,5400,5400,140
|
|
20241114,122600,86531110,5390,5390,5390,5390,55
|
|
20241114,122500,86234660,5390,5390,5390,5390,0
|
|
20241114,122400,86234660,5390,5390,5390,5390,100
|
|
20241114,122300,85695660,5370,5370,5370,5370,0
|
|
20241114,122200,85695660,5370,5370,5370,5370,2
|
|
20241114,122100,85684920,5370,5370,5370,5370,0
|
|
20241114,122000,85684920,5370,5370,5370,5370,0
|
|
20241114,121900,85684920,5370,5370,5370,5370,0
|
|
20241114,121800,85684920,5370,5370,5370,5370,0
|
|
20241114,121700,85684920,5370,5370,5370,5370,0
|
|
20241114,121600,85684920,5370,5370,5370,5370,800
|
|
20241114,121500,81388920,5400,5400,5400,5400,0
|
|
20241114,121400,81388920,5400,5400,5400,5400,0
|
|
20241114,121300,81388920,5400,5400,5400,5400,0
|
|
20241114,121200,81388920,5400,5400,5400,5400,0
|
|
20241114,121100,81388920,5400,5400,5400,5400,0
|
|
20241114,121000,81388920,5400,5400,5400,5400,0
|
|
20241114,120900,81388920,5400,5400,5400,5400,29
|
|
20241114,120800,81232320,5400,5400,5400,5400,90
|
|
20241114,120700,80746320,5390,5390,5390,5390,0
|
|
20241114,120600,80746320,5390,5390,5390,5390,0
|
|
20241114,120500,80746320,5390,5390,5390,5390,0
|
|
20241114,120400,80746320,5390,5380,5390,5380,1076
|
|
20241114,120300,74957420,5380,5380,5380,5380,260
|
|
20241114,120200,73558620,5330,5330,5330,5330,0
|
|
20241114,120100,73558620,5330,5330,5330,5330,0
|
|
20241114,120000,73558620,5330,5330,5330,5330,0
|
|
20241114,115900,73558620,5330,5330,5330,5330,0
|
|
20241114,115800,73558620,5330,5330,5330,5330,119
|
|
20241114,115700,72924350,5380,5380,5380,5380,400
|
|
20241114,115600,70772350,5380,5370,5380,5370,1115
|
|
20241114,115500,64776540,5360,5360,5360,5360,0
|
|
20241114,115400,64776540,5360,5360,5360,5360,0
|
|
20241114,115300,64776540,5360,5360,5360,5360,0
|
|
20241114,115200,64776540,5360,5360,5360,5360,0
|
|
20241114,115100,64776540,5360,5350,5360,5350,199
|
|
20241114,115000,63711610,5350,5350,5350,5350,500
|
|
20241114,114900,61036610,5320,5320,5320,5320,28
|
|
20241114,114800,60887650,5350,5320,5350,5310,1162
|
|
20241114,114700,54676940,5320,5320,5320,5320,0
|
|
20241114,114600,54676940,5320,5350,5350,5320,2000
|
|
20241114,114500,44031880,5350,5350,5350,5350,7
|
|
20241114,114400,43994430,5350,5350,5350,5350,0
|
|
20241114,114300,43994430,5350,5350,5350,5350,0
|
|
20241114,114200,43994430,5350,5350,5350,5350,132
|
|
20241114,114100,43288230,5360,5360,5360,5360,19
|
|
20241114,114000,43186390,5360,5360,5360,5360,0
|
|
20241114,113900,43186390,5360,5360,5360,5360,46
|
|
20241114,113800,42939830,5360,5360,5360,5360,0
|
|
20241114,113700,42939830,5360,5360,5360,5360,0
|
|
20241114,113600,42939830,5360,5360,5360,5360,0
|
|
20241114,113500,42939830,5360,5360,5360,5360,0
|
|
20241114,113400,42939830,5360,5370,5370,5360,652
|
|
20241114,113300,39445040,5370,5370,5370,5370,0
|
|
20241114,113200,39445040,5370,5370,5370,5370,44
|
|
20241114,113100,39208760,5390,5390,5390,5390,0
|
|
20241114,113000,39208760,5390,5390,5390,5390,0
|
|
20241114,112900,39208760,5390,5390,5390,5390,0
|
|
20241114,112800,39208760,5390,5390,5390,5390,0
|
|
20241114,112700,39208760,5390,5390,5390,5390,0
|
|
20241114,112600,39208760,5390,5390,5390,5390,0
|
|
20241114,112500,39208760,5390,5390,5390,5390,1
|
|
20241114,112400,39203370,5360,5360,5360,5360,0
|
|
20241114,112300,39203370,5360,5380,5380,5360,720
|
|
20241114,112200,35340720,5370,5400,5400,5370,458
|
|
20241114,112100,32877550,5460,5410,5460,5410,280
|
|
20241114,112000,31362650,5470,5470,5470,5470,0
|
|
20241114,111900,31362650,5470,5470,5470,5470,0
|
|
20241114,111800,31362650,5470,5470,5470,5470,0
|
|
20241114,111700,31362650,5470,5470,5470,5470,0
|
|
20241114,111600,31362650,5470,5470,5470,5470,0
|
|
20241114,111500,31362650,5470,5470,5470,5470,0
|
|
20241114,111400,31362650,5470,5470,5470,5470,0
|
|
20241114,111300,31362650,5470,5470,5470,5470,0
|
|
20241114,111200,31362650,5470,5470,5470,5470,0
|
|
20241114,111100,31362650,5470,5470,5470,5470,1
|
|
20241114,111000,31357180,5420,5430,5430,5420,396
|
|
20241114,110900,29210510,5480,5480,5480,5480,0
|
|
20241114,110800,29210510,5480,5480,5480,5480,0
|
|
20241114,110700,29210510,5480,5480,5480,5480,0
|
|
20241114,110600,29210510,5480,5480,5480,5480,0
|
|
20241114,110500,29210510,5480,5480,5480,5480,0
|
|
20241114,110400,29210510,5480,5480,5480,5480,0
|
|
20241114,110300,29210510,5480,5480,5480,5480,1
|
|
20241114,110200,29205030,5490,5490,5490,5490,360
|
|
20241114,110100,27228630,5490,5470,5490,5470,47
|
|
20241114,110000,26970770,5500,5500,5500,5500,0
|
|
20241114,105900,26970770,5500,5500,5500,5500,0
|
|
20241114,105800,26970770,5500,5500,5500,5500,0
|
|
20241114,105700,26970770,5500,5500,5500,5500,0
|
|
20241114,105600,26970770,5500,5500,5500,5500,0
|
|
20241114,105500,26970770,5500,5500,5500,5500,0
|
|
20241114,105400,26970770,5500,5500,5500,5500,0
|
|
20241114,105300,26970770,5500,5500,5500,5500,0
|
|
20241114,105200,26970770,5500,5500,5500,5500,0
|
|
20241114,105100,26970770,5500,5500,5500,5500,0
|
|
20241114,105000,26970770,5500,5490,5500,5490,273
|
|
20241114,104900,25469350,5500,5500,5500,5500,0
|
|
20241114,104800,25469350,5500,5500,5500,5500,0
|
|
20241114,104700,25469350,5500,5500,5500,5500,0
|
|
20241114,104600,25469350,5500,5470,5500,5470,362
|
|
20241114,104500,23483200,5470,5470,5470,5470,0
|
|
20241114,104400,23483200,5470,5470,5470,5470,2
|
|
20241114,104300,23472260,5470,5470,5470,5470,1
|
|
20241114,104200,23466790,5460,5460,5460,5460,1
|
|
20241114,104100,23461330,5430,5430,5430,5430,0
|
|
20241114,104000,23461330,5430,5430,5430,5430,41
|
|
20241114,103900,23238700,5460,5460,5460,5460,0
|
|
20241114,103800,23238700,5460,5460,5460,5460,1
|
|
20241114,103700,23233240,5440,5440,5440,5440,0
|
|
20241114,103600,23233240,5440,5440,5440,5440,0
|
|
20241114,103500,23233240,5440,5460,5460,5430,310
|
|
20241114,103400,21547500,5470,5470,5470,5470,1
|
|
20241114,103300,21542030,5500,5500,5500,5500,0
|
|
20241114,103200,21542030,5500,5500,5500,5500,0
|
|
20241114,103100,21542030,5500,5490,5500,5490,30
|
|
20241114,103000,21377290,5480,5480,5480,5480,0
|
|
20241114,102900,21377290,5480,5470,5480,5470,3
|
|
20241114,102800,21360860,5420,5420,5420,5420,0
|
|
20241114,102700,21360860,5420,5420,5420,5420,0
|
|
20241114,102600,21360860,5420,5430,5430,5420,540
|
|
20241114,102500,18430710,5490,5490,5490,5490,0
|
|
20241114,102400,18430710,5490,5490,5490,5490,1
|
|
20241114,102300,18425220,5430,5430,5430,5430,2
|
|
20241114,102200,18414360,5430,5430,5430,5430,1
|
|
20241114,102100,18408930,5430,5430,5430,5430,0
|
|
20241114,102000,18408930,5430,5430,5430,5430,0
|
|
20241114,101900,18408930,5430,5420,5430,5420,22
|
|
20241114,101800,18289480,5410,5410,5410,5410,0
|
|
20241114,101700,18289480,5410,5410,5410,5410,0
|
|
20241114,101600,18289480,5410,5410,5410,5410,0
|
|
20241114,101500,18289480,5410,5430,5430,5410,327
|
|
20241114,101400,16516940,5530,5520,5530,5520,50
|
|
20241114,101300,16240740,5510,5510,5510,5510,1210
|
|
20241114,101200,9573640,5420,5500,5510,5420,741
|
|
20241114,101100,5516190,5480,5480,5480,5480,0
|
|
20241114,101000,5516190,5480,5480,5480,5480,0
|
|
20241114,100900,5516190,5480,5480,5480,5480,0
|
|
20241114,100800,5516190,5480,5480,5480,5480,0
|
|
20241114,100700,5516190,5480,5470,5480,5470,609
|
|
20241114,100600,2184670,5520,5520,5530,5520,14
|
|
20241114,100500,2107380,5520,5520,5520,5520,4
|
|
20241114,100400,2085300,5520,5520,5520,5520,0
|
|
20241114,100300,2085300,5520,5520,5520,5520,1
|
|
20241114,100200,2079780,5520,5520,5520,5520,1
|
|
20241114,100100,2074260,5520,5430,5520,5430,151
|
|
20241114,100000,1254240,5540,5500,5540,5500,228
|