629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,192600,190405350,5610,5610,5610,5610,16
|
|
20241111,192500,190405350,5610,5610,5610,5610,0
|
|
20241111,192400,190405350,5610,5610,5610,5610,0
|
|
20241111,192300,190405350,5610,5610,5610,5610,0
|
|
20241111,192200,190405350,5610,5610,5610,5610,0
|
|
20241111,192100,190405350,5610,5610,5610,5610,0
|
|
20241111,192000,190405350,5610,5610,5610,5610,0
|
|
20241111,191900,190405350,5610,5610,5610,5610,0
|
|
20241111,191800,190405350,5610,5610,5610,5610,0
|
|
20241111,191700,190405350,5610,5610,5610,5610,0
|
|
20241111,191600,190405350,5610,5610,5610,5610,0
|
|
20241111,191500,190405350,5610,5610,5610,5610,0
|
|
20241111,191400,190405350,5610,5610,5610,5610,0
|
|
20241111,191300,190405350,5610,5610,5610,5610,0
|
|
20241111,191200,190405350,5610,5610,5610,5610,0
|
|
20241111,191100,190405350,5610,5610,5610,5610,0
|
|
20241111,191000,190405350,5610,5610,5610,5610,0
|
|
20241111,190900,190405350,5610,5610,5610,5610,0
|
|
20241111,190800,190405350,5610,5610,5610,5610,0
|
|
20241111,190700,190405350,5610,5610,5610,5610,0
|
|
20241111,190600,190405350,5610,5610,5610,5610,0
|
|
20241111,190500,190405350,5610,5610,5610,5610,0
|
|
20241111,190400,190405350,5610,5610,5610,5610,0
|
|
20241111,190300,190405350,5610,5610,5610,5610,0
|
|
20241111,190200,190405350,5610,5610,5610,5610,0
|
|
20241111,190100,190405350,5610,5610,5610,5610,0
|
|
20241111,190000,190405350,5610,5610,5610,5610,0
|
|
20241111,185900,190405350,5610,5610,5610,5610,0
|
|
20241111,185800,190405350,5610,5610,5610,5610,0
|
|
20241111,185700,190405350,5610,5610,5610,5610,0
|
|
20241111,185600,190405350,5610,5610,5610,5610,16
|
|
20241111,185500,190405350,5610,5610,5610,5610,0
|
|
20241111,185400,190405350,5610,5610,5610,5610,0
|
|
20241111,185300,190405350,5610,5610,5610,5610,0
|
|
20241111,185200,190405350,5610,5610,5610,5610,0
|
|
20241111,185100,190405350,5610,5610,5610,5610,0
|
|
20241111,185000,190405350,5610,5610,5610,5610,0
|
|
20241111,184900,190405350,5610,5610,5610,5610,0
|
|
20241111,184800,190405350,5610,5610,5610,5610,0
|
|
20241111,184700,190405350,5610,5610,5610,5610,0
|
|
20241111,184600,190405350,5610,5610,5610,5610,0
|
|
20241111,184500,190405350,5610,5610,5610,5610,0
|
|
20241111,184400,190405350,5610,5610,5610,5610,0
|
|
20241111,184300,190405350,5610,5610,5610,5610,0
|
|
20241111,184200,190405350,5610,5610,5610,5610,0
|
|
20241111,184100,190405350,5610,5610,5610,5610,0
|
|
20241111,184000,190405350,5610,5610,5610,5610,0
|
|
20241111,183900,190405350,5610,5610,5610,5610,0
|
|
20241111,183800,190405350,5610,5610,5610,5610,0
|
|
20241111,183700,190405350,5610,5610,5610,5610,0
|
|
20241111,183600,190405350,5610,5610,5610,5610,0
|
|
20241111,183500,190405350,5610,5610,5610,5610,0
|
|
20241111,183400,190405350,5610,5610,5610,5610,0
|
|
20241111,183300,190405350,5610,5610,5610,5610,0
|
|
20241111,183200,190405350,5610,5610,5610,5610,0
|
|
20241111,183100,190405350,5610,5610,5610,5610,0
|
|
20241111,183000,190405350,5610,5610,5610,5610,0
|
|
20241111,182900,190405350,5610,5610,5610,5610,0
|
|
20241111,182800,190405350,5610,5610,5610,5610,0
|
|
20241111,182700,190405350,5610,5610,5610,5610,0
|
|
20241111,182600,190405350,5610,5610,5610,5610,16
|
|
20241111,182500,190405350,5610,5610,5610,5610,0
|
|
20241111,182400,190405350,5610,5610,5610,5610,0
|
|
20241111,182300,190405350,5610,5610,5610,5610,0
|
|
20241111,182200,190405350,5610,5610,5610,5610,0
|
|
20241111,182100,190405350,5610,5610,5610,5610,0
|
|
20241111,182000,190405350,5610,5610,5610,5610,0
|
|
20241111,181900,190405350,5610,5610,5610,5610,0
|
|
20241111,181800,190405350,5610,5610,5610,5610,0
|
|
20241111,181700,190405350,5610,5610,5610,5610,0
|
|
20241111,181600,190405350,5610,5610,5610,5610,0
|
|
20241111,181500,190405350,5610,5610,5610,5610,0
|
|
20241111,181400,190405350,5610,5610,5610,5610,0
|
|
20241111,181300,190405350,5610,5610,5610,5610,0
|
|
20241111,181200,190405350,5610,5610,5610,5610,0
|
|
20241111,181100,190405350,5610,5610,5610,5610,0
|
|
20241111,181000,190405350,5610,5610,5610,5610,0
|
|
20241111,180900,190405350,5610,5610,5610,5610,0
|
|
20241111,180800,190405350,5610,5610,5610,5610,0
|
|
20241111,180700,190405350,5610,5610,5610,5610,0
|
|
20241111,180600,190405350,5610,5610,5610,5610,0
|
|
20241111,180500,190405350,5610,5610,5610,5610,0
|
|
20241111,180400,190405350,5610,5610,5610,5610,0
|
|
20241111,180300,190405350,5610,5610,5610,5610,0
|
|
20241111,180200,190405350,5610,5610,5610,5610,0
|
|
20241111,180100,190405350,5610,5610,5610,5610,0
|
|
20241111,180000,190405350,5610,5610,5610,5610,0
|
|
20241111,175900,190405350,5610,5610,5610,5610,0
|
|
20241111,175800,190405350,5610,5610,5610,5610,0
|
|
20241111,175700,190405350,5610,5610,5610,5610,0
|
|
20241111,175600,190405350,5610,5610,5610,5610,16
|
|
20241111,175500,190405350,5610,5610,5610,5610,0
|
|
20241111,175400,190405350,5610,5610,5610,5610,0
|
|
20241111,175300,190405350,5610,5610,5610,5610,0
|
|
20241111,175200,190405350,5610,5610,5610,5610,0
|
|
20241111,175100,190405350,5610,5610,5610,5610,0
|
|
20241111,175000,190405350,5610,5610,5610,5610,0
|
|
20241111,174900,190405350,5610,5610,5610,5610,0
|
|
20241111,174800,190405350,5610,5610,5610,5610,0
|
|
20241111,174700,190405350,5610,5610,5610,5610,0
|
|
20241111,174600,190405350,5610,5610,5610,5610,0
|
|
20241111,174500,190405350,5610,5610,5610,5610,0
|
|
20241111,174400,190405350,5610,5610,5610,5610,0
|
|
20241111,174300,190405350,5610,5610,5610,5610,0
|
|
20241111,174200,190405350,5610,5610,5610,5610,0
|
|
20241111,174100,190405350,5610,5610,5610,5610,0
|
|
20241111,174000,190405350,5610,5610,5610,5610,0
|
|
20241111,173900,190405350,5610,5610,5610,5610,0
|
|
20241111,173800,190405350,5610,5610,5610,5610,0
|
|
20241111,173700,190405350,5610,5610,5610,5610,0
|
|
20241111,173600,190405350,5610,5610,5610,5610,0
|
|
20241111,173500,190405350,5610,5610,5610,5610,0
|
|
20241111,173400,190405350,5610,5610,5610,5610,0
|
|
20241111,173300,190405350,5610,5610,5610,5610,0
|
|
20241111,173200,190405350,5610,5610,5610,5610,0
|
|
20241111,173100,190405350,5610,5610,5610,5610,0
|
|
20241111,173000,190405350,5610,5610,5610,5610,0
|
|
20241111,172900,190405350,5610,5610,5610,5610,0
|
|
20241111,172800,190405350,5610,5610,5610,5610,0
|
|
20241111,172700,190405350,5610,5610,5610,5610,0
|
|
20241111,172600,190405350,5610,5610,5610,5610,16
|
|
20241111,172500,190405350,5610,5610,5610,5610,0
|
|
20241111,172400,190405350,5610,5610,5610,5610,0
|
|
20241111,172300,190405350,5610,5610,5610,5610,0
|
|
20241111,172200,190405350,5610,5610,5610,5610,0
|
|
20241111,172100,190405350,5610,5610,5610,5610,0
|
|
20241111,172000,190405350,5610,5610,5610,5610,0
|
|
20241111,171900,190405350,5610,5610,5610,5610,0
|
|
20241111,171800,190405350,5610,5610,5610,5610,0
|
|
20241111,171700,190405350,5610,5610,5610,5610,0
|
|
20241111,171600,190405350,5610,5610,5610,5610,0
|
|
20241111,171500,190405350,5610,5610,5610,5610,0
|
|
20241111,171400,190405350,5610,5610,5610,5610,0
|
|
20241111,171300,190405350,5610,5610,5610,5610,0
|
|
20241111,171200,190405350,5610,5610,5610,5610,0
|
|
20241111,171100,190405350,5610,5610,5610,5610,0
|
|
20241111,171000,190405350,5610,5610,5610,5610,0
|
|
20241111,170900,190405350,5610,5610,5610,5610,0
|
|
20241111,170800,190405350,5610,5610,5610,5610,0
|
|
20241111,170700,190405350,5610,5610,5610,5610,0
|
|
20241111,170600,190405350,5610,5610,5610,5610,0
|
|
20241111,170500,190405350,5610,5610,5610,5610,0
|
|
20241111,170400,190405350,5610,5610,5610,5610,0
|
|
20241111,170300,190405350,5610,5610,5610,5610,0
|
|
20241111,170200,190405350,5610,5610,5610,5610,0
|
|
20241111,170100,190405350,5610,5610,5610,5610,0
|
|
20241111,170000,190405350,5610,5610,5610,5610,0
|
|
20241111,165900,190405350,5610,5610,5610,5610,0
|
|
20241111,165800,190405350,5610,5610,5610,5610,0
|
|
20241111,165700,190405350,5610,5610,5610,5610,0
|
|
20241111,165600,190405350,5610,5610,5610,5610,16
|
|
20241111,165500,190405350,5610,5610,5610,5610,0
|
|
20241111,165400,190405350,5610,5610,5610,5610,0
|
|
20241111,165300,190405350,5610,5610,5610,5610,0
|
|
20241111,165200,190405350,5610,5610,5610,5610,0
|
|
20241111,165100,190405350,5610,5610,5610,5610,0
|
|
20241111,165000,190405350,5610,5610,5610,5610,0
|
|
20241111,164900,190405350,5610,5610,5610,5610,0
|
|
20241111,164800,190405350,5610,5610,5610,5610,0
|
|
20241111,164700,190405350,5610,5610,5610,5610,0
|
|
20241111,164600,190405350,5610,5610,5610,5610,0
|
|
20241111,164500,190405350,5610,5610,5610,5610,0
|
|
20241111,164400,190405350,5610,5610,5610,5610,0
|
|
20241111,164300,190405350,5610,5610,5610,5610,0
|
|
20241111,164200,190405350,5610,5610,5610,5610,0
|
|
20241111,164100,190405350,5610,5610,5610,5610,0
|
|
20241111,164000,190405350,5610,5610,5610,5610,0
|
|
20241111,163900,190405350,5610,5610,5610,5610,0
|
|
20241111,163800,190405350,5610,5610,5610,5610,0
|
|
20241111,163700,190405350,5610,5610,5610,5610,0
|
|
20241111,163600,190405350,5610,5610,5610,5610,0
|
|
20241111,163500,190405350,5610,5610,5610,5610,0
|
|
20241111,163400,190405350,5610,5610,5610,5610,0
|
|
20241111,163300,190405350,5610,5610,5610,5610,0
|
|
20241111,163200,190405350,5610,5610,5610,5610,0
|
|
20241111,163100,190405350,5610,5610,5610,5610,0
|
|
20241111,163000,190405350,5610,5610,5610,5610,0
|
|
20241111,162900,190405350,5610,5610,5610,5610,0
|
|
20241111,162800,190405350,5610,5610,5610,5610,0
|
|
20241111,162700,190405350,5610,5610,5610,5610,0
|
|
20241111,162600,190405350,5610,5610,5610,5610,16
|
|
20241111,162500,190405350,5610,5610,5610,5610,0
|
|
20241111,162400,190405350,5610,5610,5610,5610,0
|
|
20241111,162300,190405350,5610,5610,5610,5610,0
|
|
20241111,162200,190405350,5610,5610,5610,5610,0
|
|
20241111,162100,190405350,5610,5610,5610,5610,0
|
|
20241111,162000,190405350,5610,5610,5610,5610,0
|
|
20241111,161900,190405350,5610,5610,5610,5610,0
|
|
20241111,161800,190405350,5610,5610,5610,5610,0
|
|
20241111,161700,190405350,5610,5610,5610,5610,0
|
|
20241111,161600,190405350,5610,5610,5610,5610,0
|
|
20241111,161500,190405350,5610,5610,5610,5610,0
|
|
20241111,161400,190405350,5610,5610,5610,5610,0
|
|
20241111,161300,190405350,5610,5610,5610,5610,0
|
|
20241111,161200,190405350,5610,5610,5610,5610,0
|
|
20241111,161100,190405350,5610,5610,5610,5610,0
|
|
20241111,161000,190405350,5610,5610,5610,5610,0
|
|
20241111,160900,190405350,5610,5610,5610,5610,0
|
|
20241111,160800,190405350,5610,5610,5610,5610,0
|
|
20241111,160700,190405350,5610,5610,5610,5610,0
|
|
20241111,160600,190405350,5610,5610,5610,5610,0
|
|
20241111,160500,190405350,5610,5610,5610,5610,0
|
|
20241111,160400,190405350,5610,5610,5610,5610,0
|
|
20241111,160300,190405350,5610,5610,5610,5610,0
|
|
20241111,160200,190405350,5610,5610,5610,5610,0
|
|
20241111,160100,190405350,5610,5610,5610,5610,0
|
|
20241111,160000,190405350,5610,5610,5610,5610,0
|
|
20241111,155900,190405350,5610,5610,5610,5610,0
|
|
20241111,155800,190405350,5610,5610,5610,5610,0
|
|
20241111,155700,190405350,5610,5610,5610,5610,0
|
|
20241111,155600,190405350,5610,5610,5610,5610,16
|
|
20241111,155500,190405350,5610,5610,5610,5610,0
|
|
20241111,155400,190405350,5610,5610,5610,5610,0
|
|
20241111,155300,190405350,5610,5610,5610,5610,0
|
|
20241111,155200,190405350,5610,5610,5610,5610,0
|
|
20241111,155100,190405350,5610,5610,5610,5610,0
|
|
20241111,155000,190405350,5610,5610,5610,5610,0
|
|
20241111,154900,190405350,5610,5610,5610,5610,0
|
|
20241111,154800,190405350,5610,5610,5610,5610,0
|
|
20241111,154700,190405350,5610,5610,5610,5610,0
|
|
20241111,154600,190405350,5610,5610,5610,5610,0
|
|
20241111,154500,190405350,5610,5610,5610,5610,0
|
|
20241111,154400,190405350,5610,5610,5610,5610,0
|
|
20241111,154300,190405350,5610,5610,5610,5610,0
|
|
20241111,154200,190405350,5610,5610,5610,5610,0
|
|
20241111,154100,190405350,5610,5610,5610,5610,0
|
|
20241111,154000,190405350,5610,5610,5610,5610,0
|
|
20241111,153900,190405350,5610,5610,5610,5610,0
|
|
20241111,153800,190405350,5610,5610,5610,5610,0
|
|
20241111,153700,190405350,5610,5610,5610,5610,0
|
|
20241111,153600,190405350,5610,5610,5610,5610,0
|
|
20241111,153500,190405350,5610,5610,5610,5610,0
|
|
20241111,153400,190405350,5610,5610,5610,5610,0
|
|
20241111,153300,190405350,5610,5610,5610,5610,0
|
|
20241111,153200,190405350,5610,5610,5610,5610,0
|
|
20241111,153100,190405350,5610,5610,5610,5610,0
|
|
20241111,153000,190405350,5610,5610,5610,5610,16
|
|
20241111,152900,190315590,5620,5620,5620,5620,0
|
|
20241111,152800,190315590,5620,5620,5620,5620,0
|
|
20241111,152700,190315590,5620,5620,5620,5620,0
|
|
20241111,152600,190315590,5620,5620,5620,5620,0
|
|
20241111,152500,190315590,5620,5620,5620,5620,0
|
|
20241111,152400,190315590,5620,5620,5620,5620,0
|
|
20241111,152300,190315590,5620,5620,5620,5620,0
|
|
20241111,152200,190315590,5620,5620,5620,5620,0
|
|
20241111,152100,190315590,5620,5620,5620,5620,0
|
|
20241111,152000,190315590,5620,5620,5620,5620,0
|
|
20241111,151900,190315590,5620,5620,5620,5620,2
|
|
20241111,151800,190304350,5620,5610,5620,5600,55
|
|
20241111,151700,189995730,5610,5610,5610,5610,10
|
|
20241111,151600,189939630,5610,5550,5610,5550,90
|
|
20241111,151500,189439880,5550,5540,5550,5540,213
|
|
20241111,151400,188259620,5540,5540,5540,5540,180
|
|
20241111,151300,187262420,5540,5540,5540,5540,0
|
|
20241111,151200,187262420,5540,5540,5540,5540,45
|
|
20241111,151100,187013120,5540,5540,5540,5540,28
|
|
20241111,151000,186858000,5540,5490,5540,5490,718
|
|
20241111,150900,182890490,5530,5530,5530,5530,0
|
|
20241111,150800,182890490,5530,5530,5530,5530,2
|
|
20241111,150700,182879430,5530,5530,5530,5530,20
|
|
20241111,150600,182768830,5530,5530,5530,5530,3
|
|
20241111,150500,182752240,5490,5530,5540,5480,1349
|
|
20241111,150400,175351000,5540,5540,5540,5540,0
|
|
20241111,150300,175351000,5540,5540,5540,5540,0
|
|
20241111,150200,175351000,5540,5550,5550,5540,3
|
|
20241111,150100,175334360,5550,5550,5550,5550,0
|
|
20241111,150000,175334360,5550,5550,5550,5550,2
|
|
20241111,145900,175323260,5550,5550,5550,5550,0
|
|
20241111,145800,175323260,5550,5550,5550,5550,1
|
|
20241111,145700,175317710,5550,5550,5550,5550,0
|
|
20241111,145600,175317710,5550,5540,5550,5530,505
|
|
20241111,145500,172524980,5530,5530,5530,5530,157
|
|
20241111,145400,171656770,5530,5530,5530,5530,9
|
|
20241111,145300,171607000,5530,5530,5530,5530,0
|
|
20241111,145200,171607000,5530,5530,5530,5530,0
|
|
20241111,145100,171607000,5530,5530,5530,5530,0
|
|
20241111,145000,171607000,5530,5530,5530,5530,29
|
|
20241111,144900,171446630,5500,5540,5540,5500,224
|
|
20241111,144800,170211020,5540,5540,5540,5540,0
|
|
20241111,144700,170211020,5540,5540,5540,5540,0
|
|
20241111,144600,170211020,5540,5540,5540,5540,0
|
|
20241111,144500,170211020,5540,5540,5540,5540,0
|
|
20241111,144400,170211020,5540,5540,5540,5540,20
|
|
20241111,144300,170100220,5530,5550,5550,5530,102
|
|
20241111,144200,169534160,5540,5540,5540,5540,345
|
|
20241111,144100,167622860,5550,5550,5550,5550,0
|
|
20241111,144000,167622860,5550,5550,5550,5550,50
|
|
20241111,143900,167345360,5550,5550,5550,5550,0
|
|
20241111,143800,167345360,5550,5550,5550,5550,0
|
|
20241111,143700,167345360,5550,5550,5550,5550,0
|
|
20241111,143600,167345360,5550,5550,5550,5550,0
|
|
20241111,143500,167345360,5550,5550,5550,5550,0
|
|
20241111,143400,167345360,5550,5550,5550,5550,1
|
|
20241111,143300,167339810,5540,5540,5540,5540,40
|
|
20241111,143200,167118210,5550,5540,5550,5540,205
|
|
20241111,143100,165981620,5540,5540,5540,5540,0
|
|
20241111,143000,165981620,5540,5540,5540,5540,0
|
|
20241111,142900,165981620,5540,5530,5540,5530,129
|
|
20241111,142800,165268240,5530,5530,5530,5530,0
|
|
20241111,142700,165268240,5530,5530,5530,5530,0
|
|
20241111,142600,165268240,5530,5530,5530,5530,0
|
|
20241111,142500,165268240,5530,5530,5530,5530,5
|
|
20241111,142400,165240590,5530,5530,5530,5530,6
|
|
20241111,142300,165207410,5520,5510,5520,5510,52
|
|
20241111,142200,164920380,5520,5510,5520,5510,48
|
|
20241111,142100,164655890,5510,5510,5510,5510,40
|
|
20241111,142000,164435490,5510,5510,5510,5510,79
|
|
20241111,141900,164000200,5550,5550,5550,5550,1
|
|
20241111,141800,163994650,5510,5560,5560,5500,575
|
|
20241111,141700,160822910,5580,5580,5580,5580,0
|
|
20241111,141600,160822910,5580,5580,5580,5580,0
|
|
20241111,141500,160822910,5580,5580,5580,5580,1
|
|
20241111,141400,160817330,5510,5560,5560,5510,497
|
|
20241111,141300,158072970,5610,5610,5610,5610,10
|
|
20241111,141200,158016870,5610,5610,5610,5610,18
|
|
20241111,141100,157915890,5610,5610,5620,5600,42
|
|
20241111,141000,157679980,5620,5600,5620,5600,100
|
|
20241111,140900,157118400,5620,5590,5620,5590,133
|
|
20241111,140800,156371940,5580,5580,5580,5580,32
|
|
20241111,140700,156193380,5570,5570,5570,5570,0
|
|
20241111,140600,156193380,5570,5560,5570,5560,20
|
|
20241111,140500,156082160,5570,5570,5570,5570,0
|
|
20241111,140400,156082160,5570,5570,5570,5570,0
|
|
20241111,140300,156082160,5570,5570,5570,5570,0
|
|
20241111,140200,156082160,5570,5570,5570,5570,0
|
|
20241111,140100,156082160,5570,5570,5570,5570,0
|
|
20241111,140000,156082160,5570,5570,5570,5570,1
|
|
20241111,135900,156076590,5590,5590,5590,5590,0
|
|
20241111,135800,156076590,5590,5590,5590,5590,0
|
|
20241111,135700,156076590,5590,5590,5590,5590,0
|
|
20241111,135600,156076590,5590,5590,5590,5590,0
|
|
20241111,135500,156076590,5590,5590,5590,5590,1
|
|
20241111,135400,156071000,5530,5560,5560,5530,500
|
|
20241111,135300,153301620,5620,5600,5620,5600,175
|
|
20241111,135200,152318800,5600,5600,5600,5600,1
|
|
20241111,135100,152313200,5600,5590,5600,5590,3
|
|
20241111,135000,152296420,5600,5600,5600,5600,2
|
|
20241111,134900,152285220,5600,5590,5600,5590,5
|
|
20241111,134800,152257260,5600,5600,5600,5600,0
|
|
20241111,134700,152257260,5600,5600,5600,5600,0
|
|
20241111,134600,152257260,5600,5600,5600,5600,0
|
|
20241111,134500,152257260,5600,5600,5600,5600,0
|
|
20241111,134400,152257260,5600,5600,5600,5600,0
|
|
20241111,134300,152257260,5600,5600,5600,5600,0
|
|
20241111,134200,152257260,5600,5600,5600,5600,0
|
|
20241111,134100,152257260,5600,5600,5600,5600,0
|
|
20241111,134000,152257260,5600,5600,5600,5600,0
|
|
20241111,133900,152257260,5600,5600,5600,5600,0
|
|
20241111,133800,152257260,5600,5600,5600,5600,0
|
|
20241111,133700,152257260,5600,5600,5600,5600,0
|
|
20241111,133600,152257260,5600,5600,5600,5600,0
|
|
20241111,133500,152257260,5600,5600,5600,5600,0
|
|
20241111,133400,152257260,5600,5600,5600,5600,0
|
|
20241111,133300,152257260,5600,5600,5600,5600,0
|
|
20241111,133200,152257260,5600,5600,5600,5600,0
|
|
20241111,133100,152257260,5600,5600,5600,5600,0
|
|
20241111,133000,152257260,5600,5600,5600,5600,0
|
|
20241111,132900,152257260,5600,5600,5600,5600,3
|
|
20241111,132800,152240460,5620,5590,5620,5590,20
|
|
20241111,132700,152128540,5590,5600,5600,5590,292
|
|
20241111,132600,150493350,5600,5600,5600,5600,269
|
|
20241111,132500,148986950,5580,5580,5580,5580,54
|
|
20241111,132400,148685630,5550,5550,5550,5550,17
|
|
20241111,132300,148591280,5590,5590,5590,5590,0
|
|
20241111,132200,148591280,5590,5590,5590,5590,0
|
|
20241111,132100,148591280,5590,5590,5590,5590,0
|
|
20241111,132000,148591280,5590,5590,5590,5590,0
|
|
20241111,131900,148591280,5590,5590,5590,5590,0
|
|
20241111,131800,148591280,5590,5580,5590,5580,81
|
|
20241111,131700,148139290,5580,5580,5580,5580,0
|
|
20241111,131600,148139290,5580,5550,5580,5530,297
|
|
20241111,131500,146492080,5580,5580,5580,5580,1
|
|
20241111,131400,146486500,5580,5580,5580,5580,25
|
|
20241111,131300,146347000,5600,5590,5600,5590,6
|
|
20241111,131200,146313450,5620,5620,5620,5620,0
|
|
20241111,131100,146313450,5620,5620,5620,5620,0
|
|
20241111,131000,146313450,5620,5620,5620,5620,0
|
|
20241111,130900,146313450,5620,5620,5620,5620,0
|
|
20241111,130800,146313450,5620,5620,5620,5620,0
|
|
20241111,130700,146313450,5620,5620,5620,5620,0
|
|
20241111,130600,146313450,5620,5620,5620,5620,0
|
|
20241111,130500,146313450,5620,5620,5620,5620,0
|
|
20241111,130400,146313450,5620,5620,5620,5620,0
|
|
20241111,130300,146313450,5620,5620,5620,5620,0
|
|
20241111,130200,146313450,5620,5620,5620,5620,0
|
|
20241111,130100,146313450,5620,5600,5620,5560,175
|
|
20241111,130000,145339150,5630,5630,5630,5630,0
|
|
20241111,125900,145339150,5630,5630,5630,5630,0
|
|
20241111,125800,145339150,5630,5630,5630,5630,0
|
|
20241111,125700,145339150,5630,5630,5630,5630,1
|
|
20241111,125600,145333520,5600,5600,5600,5600,6
|
|
20241111,125500,145299920,5650,5650,5650,5650,0
|
|
20241111,125400,145299920,5650,5650,5650,5650,0
|
|
20241111,125300,145299920,5650,5650,5650,5650,0
|
|
20241111,125200,145299920,5650,5630,5650,5630,196
|
|
20241111,125100,144193500,5630,5630,5630,5630,0
|
|
20241111,125000,144193500,5630,5620,5630,5620,5
|
|
20241111,124900,144165390,5620,5620,5620,5620,0
|
|
20241111,124800,144165390,5620,5620,5620,5620,0
|
|
20241111,124700,144165390,5620,5620,5620,5620,1
|
|
20241111,124600,144159770,5580,5580,5580,5580,0
|
|
20241111,124500,144159770,5580,5580,5580,5580,2
|
|
20241111,124400,144148610,5620,5620,5620,5620,1
|
|
20241111,124300,144142990,5600,5600,5600,5600,71
|
|
20241111,124200,143745390,5600,5600,5600,5600,0
|
|
20241111,124100,143745390,5600,5600,5600,5600,0
|
|
20241111,124000,143745390,5600,5600,5600,5600,0
|
|
20241111,123900,143745390,5600,5600,5600,5600,10
|
|
20241111,123800,143689390,5600,5600,5600,5600,0
|
|
20241111,123700,143689390,5600,5600,5600,5600,0
|
|
20241111,123600,143689390,5600,5600,5600,5600,1
|
|
20241111,123500,143683790,5570,5570,5570,5570,10
|
|
20241111,123400,143628090,5600,5600,5600,5600,0
|
|
20241111,123300,143628090,5600,5600,5600,5600,0
|
|
20241111,123200,143628090,5600,5600,5600,5600,1
|
|
20241111,123100,143622490,5600,5600,5600,5600,1
|
|
20241111,123000,143616890,5600,5600,5600,5600,0
|
|
20241111,122900,143616890,5600,5600,5600,5600,0
|
|
20241111,122800,143616890,5600,5600,5600,5600,0
|
|
20241111,122700,143616890,5600,5570,5600,5570,800
|
|
20241111,122600,139145370,5560,5560,5560,5560,0
|
|
20241111,122500,139145370,5560,5560,5560,5560,0
|
|
20241111,122400,139145370,5560,5560,5560,5560,0
|
|
20241111,122300,139145370,5560,5560,5560,5560,0
|
|
20241111,122200,139145370,5560,5560,5560,5560,0
|
|
20241111,122100,139145370,5560,5560,5560,5560,0
|
|
20241111,122000,139145370,5560,5560,5560,5560,0
|
|
20241111,121900,139145370,5560,5560,5560,5560,3
|
|
20241111,121800,139128690,5570,5570,5570,5570,0
|
|
20241111,121700,139128690,5570,5570,5570,5570,0
|
|
20241111,121600,139128690,5570,5570,5570,5570,0
|
|
20241111,121500,139128690,5570,5570,5570,5570,0
|
|
20241111,121400,139128690,5570,5570,5570,5570,0
|
|
20241111,121300,139128690,5570,5570,5570,5570,0
|
|
20241111,121200,139128690,5570,5570,5570,5570,0
|
|
20241111,121100,139128690,5570,5570,5570,5570,0
|
|
20241111,121000,139128690,5570,5570,5570,5560,4
|
|
20241111,120900,139106420,5570,5540,5570,5540,22
|
|
20241111,120800,138984510,5550,5550,5550,5550,3
|
|
20241111,120700,138967860,5570,5560,5570,5560,4
|
|
20241111,120600,138945610,5570,5570,5570,5570,0
|
|
20241111,120500,138945610,5570,5570,5570,5570,0
|
|
20241111,120400,138945610,5570,5570,5570,5570,0
|
|
20241111,120300,138945610,5570,5570,5570,5570,0
|
|
20241111,120200,138945610,5570,5570,5570,5570,0
|
|
20241111,120100,138945610,5570,5570,5570,5570,0
|
|
20241111,120000,138945610,5570,5560,5570,5550,101
|
|
20241111,115900,138384420,5570,5570,5570,5570,1
|
|
20241111,115800,138378850,5570,5570,5570,5570,0
|
|
20241111,115700,138378850,5570,5570,5570,5570,0
|
|
20241111,115600,138378850,5570,5570,5570,5570,1
|
|
20241111,115500,138373280,5560,5560,5560,5560,0
|
|
20241111,115400,138373280,5560,5560,5560,5560,0
|
|
20241111,115300,138373280,5560,5560,5560,5560,0
|
|
20241111,115200,138373280,5560,5560,5560,5560,6
|
|
20241111,115100,138339920,5570,5570,5570,5570,0
|
|
20241111,115000,138339920,5570,5570,5570,5570,1
|
|
20241111,114900,138334350,5550,5550,5550,5550,0
|
|
20241111,114800,138334350,5550,5550,5550,5550,5
|
|
20241111,114700,138306600,5580,5580,5580,5580,0
|
|
20241111,114600,138306600,5580,5580,5580,5580,5
|
|
20241111,114500,138278700,5580,5540,5580,5540,11
|
|
20241111,114400,138217720,5580,5580,5580,5580,1
|
|
20241111,114300,138212140,5570,5570,5570,5570,0
|
|
20241111,114200,138212140,5570,5570,5570,5570,0
|
|
20241111,114100,138212140,5570,5570,5570,5570,0
|
|
20241111,114000,138212140,5570,5540,5570,5540,39
|
|
20241111,113900,137995540,5540,5540,5540,5540,1
|
|
20241111,113800,137990000,5530,5530,5530,5530,0
|
|
20241111,113700,137990000,5530,5530,5530,5530,204
|
|
20241111,113600,136861880,5540,5540,5540,5540,0
|
|
20241111,113500,136861880,5540,5540,5540,5540,0
|
|
20241111,113400,136861880,5540,5540,5540,5540,0
|
|
20241111,113300,136861880,5540,5540,5540,5540,0
|
|
20241111,113200,136861880,5540,5540,5540,5540,0
|
|
20241111,113100,136861880,5540,5540,5540,5540,1
|
|
20241111,113000,136856340,5540,5540,5540,5540,0
|
|
20241111,112900,136856340,5540,5540,5540,5540,1
|
|
20241111,112800,136850800,5530,5530,5530,5530,0
|
|
20241111,112700,136850800,5530,5530,5530,5530,0
|
|
20241111,112600,136850800,5530,5520,5530,5520,34
|
|
20241111,112500,136663090,5510,5520,5520,5510,113
|
|
20241111,112400,136039420,5550,5550,5550,5550,0
|
|
20241111,112300,136039420,5550,5550,5550,5550,0
|
|
20241111,112200,136039420,5550,5550,5550,5550,0
|
|
20241111,112100,136039420,5550,5550,5550,5550,0
|
|
20241111,112000,136039420,5550,5550,5550,5550,0
|
|
20241111,111900,136039420,5550,5550,5550,5550,0
|
|
20241111,111800,136039420,5550,5550,5550,5550,0
|
|
20241111,111700,136039420,5550,5550,5550,5550,0
|
|
20241111,111600,136039420,5550,5550,5550,5550,0
|
|
20241111,111500,136039420,5550,5550,5550,5550,0
|
|
20241111,111400,136039420,5550,5550,5550,5550,0
|
|
20241111,111300,136039420,5550,5550,5550,5550,0
|
|
20241111,111200,136039420,5550,5530,5550,5530,51
|
|
20241111,111100,135757360,5490,5500,5500,5490,20
|
|
20241111,111000,135647500,5530,5520,5530,5520,14
|
|
20241111,110900,135570210,5520,5520,5520,5520,900
|
|
20241111,110800,130602210,5520,5510,5520,5510,4
|
|
20241111,110700,130580160,5490,5490,5490,5490,148
|
|
20241111,110600,129767640,5510,5510,5510,5510,104
|
|
20241111,110500,129194600,5520,5520,5520,5520,0
|
|
20241111,110400,129194600,5520,5520,5520,5520,0
|
|
20241111,110300,129194600,5520,5520,5520,5520,0
|
|
20241111,110200,129194600,5520,5520,5520,5520,50
|
|
20241111,110100,128918600,5520,5520,5520,5520,0
|
|
20241111,110000,128918600,5520,5520,5520,5520,0
|
|
20241111,105900,128918600,5520,5520,5520,5520,0
|
|
20241111,105800,128918600,5520,5520,5520,5520,0
|
|
20241111,105700,128918600,5520,5520,5520,5520,0
|
|
20241111,105600,128918600,5520,5520,5520,5520,0
|
|
20241111,105500,128918600,5520,5520,5520,5520,178
|
|
20241111,105400,127936040,5520,5520,5520,5520,1
|
|
20241111,105300,127930520,5520,5520,5520,5520,0
|
|
20241111,105200,127930520,5520,5520,5520,5520,147
|
|
20241111,105100,127119080,5520,5520,5520,5520,0
|
|
20241111,105000,127119080,5520,5520,5520,5520,0
|
|
20241111,104900,127119080,5520,5520,5520,5520,0
|
|
20241111,104800,127119080,5520,5520,5520,5520,0
|
|
20241111,104700,127119080,5520,5520,5520,5520,0
|
|
20241111,104600,127119080,5520,5520,5520,5520,0
|
|
20241111,104500,127119080,5520,5520,5520,5520,0
|
|
20241111,104400,127119080,5520,5520,5520,5520,282
|
|
20241111,104300,125562440,5520,5520,5520,5520,1
|
|
20241111,104200,125556920,5520,5520,5520,5520,17
|
|
20241111,104100,125463080,5530,5530,5530,5530,62
|
|
20241111,104000,125120220,5530,5530,5530,5530,0
|
|
20241111,103900,125120220,5530,5530,5530,5530,0
|
|
20241111,103800,125120220,5530,5530,5530,5530,0
|
|
20241111,103700,125120220,5530,5530,5530,5530,0
|
|
20241111,103600,125120220,5530,5530,5530,5530,1
|
|
20241111,103500,125114690,5530,5530,5530,5530,0
|
|
20241111,103400,125114690,5530,5530,5530,5530,1
|
|
20241111,103300,125109160,5560,5560,5560,5560,0
|
|
20241111,103200,125109160,5560,5560,5560,5560,0
|
|
20241111,103100,125109160,5560,5560,5560,5560,0
|
|
20241111,103000,125109160,5560,5560,5560,5560,0
|
|
20241111,102900,125109160,5560,5550,5560,5550,200
|
|
20241111,102800,123997170,5560,5560,5560,5560,0
|
|
20241111,102700,123997170,5560,5560,5560,5560,1
|
|
20241111,102600,123991610,5550,5550,5550,5550,100
|
|
20241111,102500,123436610,5550,5550,5550,5550,0
|
|
20241111,102400,123436610,5550,5550,5550,5550,0
|
|
20241111,102300,123436610,5550,5550,5550,5550,0
|
|
20241111,102200,123436610,5550,5550,5550,5550,0
|
|
20241111,102100,123436610,5550,5540,5550,5540,360
|
|
20241111,102000,121439170,5540,5540,5540,5540,1
|
|
20241111,101900,121433630,5540,5540,5540,5540,1
|
|
20241111,101800,121428090,5510,5510,5510,5510,0
|
|
20241111,101700,121428090,5510,5510,5510,5510,1
|
|
20241111,101600,121422580,5500,5520,5520,5500,528
|
|
20241111,101500,118518320,5520,5540,5540,5520,9
|
|
20241111,101400,118468560,5540,5540,5540,5540,0
|
|
20241111,101300,118468560,5540,5540,5540,5540,0
|
|
20241111,101200,118468560,5540,5510,5540,5510,23
|
|
20241111,101100,118341760,5500,5500,5500,5500,10
|
|
20241111,101000,118286760,5500,5500,5500,5500,0
|
|
20241111,100900,118286760,5500,5500,5500,5500,0
|
|
20241111,100800,118286760,5500,5500,5500,5500,0
|
|
20241111,100700,118286760,5500,5500,5500,5500,180
|
|
20241111,100600,117296760,5500,5500,5500,5500,0
|
|
20241111,100500,117296760,5500,5490,5500,5490,70
|
|
20241111,100400,116911830,5490,5490,5490,5490,2
|
|
20241111,100300,116900850,5500,5500,5500,5500,66
|
|
20241111,100200,116537850,5500,5500,5500,5500,0
|
|
20241111,100100,116537850,5500,5500,5500,5500,15
|
|
20241111,100000,116455350,5550,5550,5550,5550,15
|
|
20241111,095900,116372100,5590,5590,5590,5590,0
|
|
20241111,095800,116372100,5590,5550,5590,5550,100
|
|
20241111,095700,115817060,5550,5580,5580,5550,87
|
|
20241111,095600,115331660,5520,5530,5580,5520,3335
|
|
20241111,095500,96922300,5550,5540,5550,5540,216
|
|
20241111,095400,95724200,5530,5530,5530,5530,80
|
|
20241111,095300,95281800,5530,5530,5530,5530,1311
|
|
20241111,095200,88031970,5520,5530,5530,5520,214
|
|
20241111,095100,86848800,5530,5530,5530,5530,206
|
|
20241111,095000,85709620,5530,5490,5530,5490,473
|
|
20241111,094900,83102320,5470,5500,5500,5470,62
|
|
20241111,094800,82762550,5530,5530,5540,5530,23
|
|
20241111,094700,82635280,5530,5530,5530,5530,13
|
|
20241111,094600,82563390,5530,5530,5530,5530,0
|
|
20241111,094500,82563390,5530,5530,5530,5510,8
|
|
20241111,094400,82519270,5510,5510,5510,5510,1
|
|
20241111,094300,82513760,5530,5520,5530,5520,2
|
|
20241111,094200,82502710,5560,5540,5560,5540,22
|
|
20241111,094100,82380620,5560,5560,5560,5560,0
|
|
20241111,094000,82380620,5560,5480,5560,5480,607
|
|
20241111,093900,79054180,5450,5450,5450,5450,1696
|
|
20241111,093800,69810980,5440,5440,5450,5430,1200
|
|
20241111,093700,63283130,5450,5450,5450,5450,543
|
|
20241111,093600,60323780,5450,5530,5530,5450,1331
|
|
20241111,093500,53044990,5580,5580,5580,5580,0
|
|
20241111,093400,53044990,5580,5570,5580,5570,7
|
|
20241111,093300,53005990,5580,5580,5580,5580,79
|
|
20241111,093200,52565170,5580,5540,5580,5520,13
|
|
20241111,093100,52492940,5520,5520,5520,5520,0
|
|
20241111,093000,52492940,5520,5520,5520,5520,0
|
|
20241111,092900,52492940,5520,5530,5530,5520,99
|
|
20241111,092800,51946400,5580,5580,5590,5450,2059
|
|
20241111,092700,40615840,5600,5600,5600,5600,0
|
|
20241111,092600,40615840,5600,5580,5600,5580,490
|
|
20241111,092500,37880880,5550,5550,5550,5550,0
|
|
20241111,092400,37880880,5550,5580,5580,5550,12
|
|
20241111,092300,37814180,5580,5570,5580,5570,2
|
|
20241111,092200,37803030,5550,5550,5570,5550,240
|
|
20241111,092100,36471010,5550,5570,5570,5550,20
|
|
20241111,092000,36359890,5580,5580,5580,5580,141
|
|
20241111,091900,35573110,5580,5580,5580,5580,29
|
|
20241111,091800,35411290,5580,5580,5580,5580,0
|
|
20241111,091700,35411290,5580,5590,5590,5580,1483
|
|
20241111,091600,27135690,5590,5590,5590,5590,255
|
|
20241111,091500,25710240,5620,5620,5620,5620,1
|
|
20241111,091400,25704620,5620,5620,5620,5620,9
|
|
20241111,091300,25654040,5580,5620,5620,5580,1022
|
|
20241111,091200,19925740,5630,5630,5630,5630,0
|
|
20241111,091100,19925740,5630,5630,5630,5630,1
|
|
20241111,091000,19920110,5610,5610,5610,5610,99
|
|
20241111,090900,19364720,5620,5620,5620,5620,517
|
|
20241111,090800,16459180,5620,5620,5640,5620,114
|
|
20241111,090700,15818440,5620,5600,5640,5600,167
|
|
20241111,090600,14883030,5580,5620,5620,5580,500
|
|
20241111,090500,12086420,5620,5640,5640,5620,108
|
|
20241111,090400,11479400,5640,5640,5640,5640,5
|
|
20241111,090300,11451200,5640,5660,5660,5640,43
|
|
20241111,090200,11208660,5660,5660,5660,5660,0
|
|
20241111,090100,11208660,5660,5630,5660,5630,1069
|
|
20241111,090000,5175160,5630,5650,5650,5630,912
|