629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,192600,192776400,5620,5620,5620,5620,332
|
|
20241113,192500,192776400,5620,5620,5620,5620,0
|
|
20241113,192400,192776400,5620,5620,5620,5620,0
|
|
20241113,192300,192776400,5620,5620,5620,5620,0
|
|
20241113,192200,192776400,5620,5620,5620,5620,0
|
|
20241113,192100,192776400,5620,5620,5620,5620,0
|
|
20241113,192000,192776400,5620,5620,5620,5620,0
|
|
20241113,191900,192776400,5620,5620,5620,5620,0
|
|
20241113,191800,192776400,5620,5620,5620,5620,0
|
|
20241113,191700,192776400,5620,5620,5620,5620,0
|
|
20241113,191600,192776400,5620,5620,5620,5620,0
|
|
20241113,191500,192776400,5620,5620,5620,5620,0
|
|
20241113,191400,192776400,5620,5620,5620,5620,0
|
|
20241113,191300,192776400,5620,5620,5620,5620,0
|
|
20241113,191200,192776400,5620,5620,5620,5620,0
|
|
20241113,191100,192776400,5620,5620,5620,5620,0
|
|
20241113,191000,192776400,5620,5620,5620,5620,0
|
|
20241113,190900,192776400,5620,5620,5620,5620,0
|
|
20241113,190800,192776400,5620,5620,5620,5620,0
|
|
20241113,190700,192776400,5620,5620,5620,5620,0
|
|
20241113,190600,192776400,5620,5620,5620,5620,0
|
|
20241113,190500,192776400,5620,5620,5620,5620,0
|
|
20241113,190400,192776400,5620,5620,5620,5620,0
|
|
20241113,190300,192776400,5620,5620,5620,5620,0
|
|
20241113,190200,192776400,5620,5620,5620,5620,0
|
|
20241113,190100,192776400,5620,5620,5620,5620,0
|
|
20241113,190000,192776400,5620,5620,5620,5620,0
|
|
20241113,185900,192776400,5620,5620,5620,5620,0
|
|
20241113,185800,192776400,5620,5620,5620,5620,0
|
|
20241113,185700,192776400,5620,5620,5620,5620,0
|
|
20241113,185600,192776400,5620,5620,5620,5620,332
|
|
20241113,185500,192776400,5620,5620,5620,5620,0
|
|
20241113,185400,192776400,5620,5620,5620,5620,0
|
|
20241113,185300,192776400,5620,5620,5620,5620,0
|
|
20241113,185200,192776400,5620,5620,5620,5620,0
|
|
20241113,185100,192776400,5620,5620,5620,5620,0
|
|
20241113,185000,192776400,5620,5620,5620,5620,0
|
|
20241113,184900,192776400,5620,5620,5620,5620,0
|
|
20241113,184800,192776400,5620,5620,5620,5620,0
|
|
20241113,184700,192776400,5620,5620,5620,5620,0
|
|
20241113,184600,192776400,5620,5620,5620,5620,0
|
|
20241113,184500,192776400,5620,5620,5620,5620,0
|
|
20241113,184400,192776400,5620,5620,5620,5620,0
|
|
20241113,184300,192776400,5620,5620,5620,5620,0
|
|
20241113,184200,192776400,5620,5620,5620,5620,0
|
|
20241113,184100,192776400,5620,5620,5620,5620,0
|
|
20241113,184000,192776400,5620,5620,5620,5620,0
|
|
20241113,183900,192776400,5620,5620,5620,5620,0
|
|
20241113,183800,192776400,5620,5620,5620,5620,0
|
|
20241113,183700,192776400,5620,5620,5620,5620,0
|
|
20241113,183600,192776400,5620,5620,5620,5620,0
|
|
20241113,183500,192776400,5620,5620,5620,5620,0
|
|
20241113,183400,192776400,5620,5620,5620,5620,0
|
|
20241113,183300,192776400,5620,5620,5620,5620,0
|
|
20241113,183200,192776400,5620,5620,5620,5620,0
|
|
20241113,183100,192776400,5620,5620,5620,5620,0
|
|
20241113,183000,192776400,5620,5620,5620,5620,0
|
|
20241113,182900,192776400,5620,5620,5620,5620,0
|
|
20241113,182800,192776400,5620,5620,5620,5620,0
|
|
20241113,182700,192776400,5620,5620,5620,5620,0
|
|
20241113,182600,192776400,5620,5620,5620,5620,332
|
|
20241113,182500,192776400,5620,5620,5620,5620,0
|
|
20241113,182400,192776400,5620,5620,5620,5620,0
|
|
20241113,182300,192776400,5620,5620,5620,5620,0
|
|
20241113,182200,192776400,5620,5620,5620,5620,0
|
|
20241113,182100,192776400,5620,5620,5620,5620,0
|
|
20241113,182000,192776400,5620,5620,5620,5620,0
|
|
20241113,181900,192776400,5620,5620,5620,5620,0
|
|
20241113,181800,192776400,5620,5620,5620,5620,0
|
|
20241113,181700,192776400,5620,5620,5620,5620,0
|
|
20241113,181600,192776400,5620,5620,5620,5620,0
|
|
20241113,181500,192776400,5620,5620,5620,5620,0
|
|
20241113,181400,192776400,5620,5620,5620,5620,0
|
|
20241113,181300,192776400,5620,5620,5620,5620,0
|
|
20241113,181200,192776400,5620,5620,5620,5620,0
|
|
20241113,181100,192776400,5620,5620,5620,5620,0
|
|
20241113,181000,192776400,5620,5620,5620,5620,0
|
|
20241113,180900,192776400,5620,5620,5620,5620,0
|
|
20241113,180800,192776400,5620,5620,5620,5620,0
|
|
20241113,180700,192776400,5620,5620,5620,5620,0
|
|
20241113,180600,192776400,5620,5620,5620,5620,0
|
|
20241113,180500,192776400,5620,5620,5620,5620,0
|
|
20241113,180400,192776400,5620,5620,5620,5620,0
|
|
20241113,180300,192776400,5620,5620,5620,5620,0
|
|
20241113,180200,192776400,5620,5620,5620,5620,0
|
|
20241113,180100,192776400,5620,5620,5620,5620,0
|
|
20241113,180000,192776400,5620,5620,5620,5620,0
|
|
20241113,175900,192776400,5620,5620,5620,5620,0
|
|
20241113,175800,192776400,5620,5620,5620,5620,0
|
|
20241113,175700,192776400,5620,5620,5620,5620,0
|
|
20241113,175600,192776400,5620,5620,5620,5620,332
|
|
20241113,175500,192776400,5620,5620,5620,5620,0
|
|
20241113,175400,192776400,5620,5620,5620,5620,0
|
|
20241113,175300,192776400,5620,5620,5620,5620,0
|
|
20241113,175200,192776400,5620,5620,5620,5620,0
|
|
20241113,175100,192776400,5620,5620,5620,5620,0
|
|
20241113,175000,192776400,5620,5620,5620,5620,0
|
|
20241113,174900,192776400,5620,5620,5620,5620,0
|
|
20241113,174800,192776400,5620,5620,5620,5620,0
|
|
20241113,174700,192776400,5620,5620,5620,5620,0
|
|
20241113,174600,192776400,5620,5620,5620,5620,0
|
|
20241113,174500,192776400,5620,5620,5620,5620,0
|
|
20241113,174400,192776400,5620,5620,5620,5620,0
|
|
20241113,174300,192776400,5620,5620,5620,5620,0
|
|
20241113,174200,192776400,5620,5620,5620,5620,0
|
|
20241113,174100,192776400,5620,5620,5620,5620,0
|
|
20241113,174000,192776400,5620,5620,5620,5620,0
|
|
20241113,173900,192776400,5620,5620,5620,5620,0
|
|
20241113,173800,192776400,5620,5620,5620,5620,0
|
|
20241113,173700,192776400,5620,5620,5620,5620,0
|
|
20241113,173600,192776400,5620,5620,5620,5620,0
|
|
20241113,173500,192776400,5620,5620,5620,5620,0
|
|
20241113,173400,192776400,5620,5620,5620,5620,0
|
|
20241113,173300,192776400,5620,5620,5620,5620,0
|
|
20241113,173200,192776400,5620,5620,5620,5620,0
|
|
20241113,173100,192776400,5620,5620,5620,5620,0
|
|
20241113,173000,192776400,5620,5620,5620,5620,0
|
|
20241113,172900,192776400,5620,5620,5620,5620,0
|
|
20241113,172800,192776400,5620,5620,5620,5620,0
|
|
20241113,172700,192776400,5620,5620,5620,5620,0
|
|
20241113,172600,192776400,5620,5620,5620,5620,332
|
|
20241113,172500,192776400,5620,5620,5620,5620,0
|
|
20241113,172400,192776400,5620,5620,5620,5620,0
|
|
20241113,172300,192776400,5620,5620,5620,5620,0
|
|
20241113,172200,192776400,5620,5620,5620,5620,0
|
|
20241113,172100,192776400,5620,5620,5620,5620,0
|
|
20241113,172000,192776400,5620,5620,5620,5620,0
|
|
20241113,171900,192776400,5620,5620,5620,5620,0
|
|
20241113,171800,192776400,5620,5620,5620,5620,0
|
|
20241113,171700,192776400,5620,5620,5620,5620,0
|
|
20241113,171600,192776400,5620,5620,5620,5620,0
|
|
20241113,171500,192776400,5620,5620,5620,5620,0
|
|
20241113,171400,192776400,5620,5620,5620,5620,0
|
|
20241113,171300,192776400,5620,5620,5620,5620,0
|
|
20241113,171200,192776400,5620,5620,5620,5620,0
|
|
20241113,171100,192776400,5620,5620,5620,5620,0
|
|
20241113,171000,192776400,5620,5620,5620,5620,0
|
|
20241113,170900,192776400,5620,5620,5620,5620,0
|
|
20241113,170800,192776400,5620,5620,5620,5620,0
|
|
20241113,170700,192776400,5620,5620,5620,5620,0
|
|
20241113,170600,192776400,5620,5620,5620,5620,0
|
|
20241113,170500,192776400,5620,5620,5620,5620,0
|
|
20241113,170400,192776400,5620,5620,5620,5620,0
|
|
20241113,170300,192776400,5620,5620,5620,5620,0
|
|
20241113,170200,192776400,5620,5620,5620,5620,0
|
|
20241113,170100,192776400,5620,5620,5620,5620,0
|
|
20241113,170000,192776400,5620,5620,5620,5620,0
|
|
20241113,165900,192776400,5620,5620,5620,5620,0
|
|
20241113,165800,192776400,5620,5620,5620,5620,0
|
|
20241113,165700,192776400,5620,5620,5620,5620,0
|
|
20241113,165600,192776400,5620,5620,5620,5620,332
|
|
20241113,165500,192776400,5620,5620,5620,5620,0
|
|
20241113,165400,192776400,5620,5620,5620,5620,0
|
|
20241113,165300,192776400,5620,5620,5620,5620,0
|
|
20241113,165200,192776400,5620,5620,5620,5620,0
|
|
20241113,165100,192776400,5620,5620,5620,5620,0
|
|
20241113,165000,192776400,5620,5620,5620,5620,0
|
|
20241113,164900,192776400,5620,5620,5620,5620,0
|
|
20241113,164800,192776400,5620,5620,5620,5620,0
|
|
20241113,164700,192776400,5620,5620,5620,5620,0
|
|
20241113,164600,192776400,5620,5620,5620,5620,0
|
|
20241113,164500,192776400,5620,5620,5620,5620,0
|
|
20241113,164400,192776400,5620,5620,5620,5620,0
|
|
20241113,164300,192776400,5620,5620,5620,5620,0
|
|
20241113,164200,192776400,5620,5620,5620,5620,0
|
|
20241113,164100,192776400,5620,5620,5620,5620,0
|
|
20241113,164000,192776400,5620,5620,5620,5620,0
|
|
20241113,163900,192776400,5620,5620,5620,5620,0
|
|
20241113,163800,192776400,5620,5620,5620,5620,0
|
|
20241113,163700,192776400,5620,5620,5620,5620,0
|
|
20241113,163600,192776400,5620,5620,5620,5620,0
|
|
20241113,163500,192776400,5620,5620,5620,5620,0
|
|
20241113,163400,192776400,5620,5620,5620,5620,0
|
|
20241113,163300,192776400,5620,5620,5620,5620,0
|
|
20241113,163200,192776400,5620,5620,5620,5620,0
|
|
20241113,163100,192776400,5620,5620,5620,5620,0
|
|
20241113,163000,192776400,5620,5620,5620,5620,0
|
|
20241113,162900,192776400,5620,5620,5620,5620,0
|
|
20241113,162800,192776400,5620,5620,5620,5620,0
|
|
20241113,162700,192776400,5620,5620,5620,5620,0
|
|
20241113,162600,192776400,5620,5620,5620,5620,332
|
|
20241113,162500,192776400,5620,5620,5620,5620,0
|
|
20241113,162400,192776400,5620,5620,5620,5620,0
|
|
20241113,162300,192776400,5620,5620,5620,5620,0
|
|
20241113,162200,192776400,5620,5620,5620,5620,0
|
|
20241113,162100,192776400,5620,5620,5620,5620,0
|
|
20241113,162000,192776400,5620,5620,5620,5620,0
|
|
20241113,161900,192776400,5620,5620,5620,5620,0
|
|
20241113,161800,192776400,5620,5620,5620,5620,0
|
|
20241113,161700,192776400,5620,5620,5620,5620,0
|
|
20241113,161600,192776400,5620,5620,5620,5620,0
|
|
20241113,161500,192776400,5620,5620,5620,5620,0
|
|
20241113,161400,192776400,5620,5620,5620,5620,0
|
|
20241113,161300,192776400,5620,5620,5620,5620,0
|
|
20241113,161200,192776400,5620,5620,5620,5620,0
|
|
20241113,161100,192776400,5620,5620,5620,5620,0
|
|
20241113,161000,192776400,5620,5620,5620,5620,0
|
|
20241113,160900,192776400,5620,5620,5620,5620,0
|
|
20241113,160800,192776400,5620,5620,5620,5620,0
|
|
20241113,160700,192776400,5620,5620,5620,5620,0
|
|
20241113,160600,192776400,5620,5620,5620,5620,0
|
|
20241113,160500,192776400,5620,5620,5620,5620,0
|
|
20241113,160400,192776400,5620,5620,5620,5620,0
|
|
20241113,160300,192776400,5620,5620,5620,5620,0
|
|
20241113,160200,192776400,5620,5620,5620,5620,0
|
|
20241113,160100,192776400,5620,5620,5620,5620,0
|
|
20241113,160000,192776400,5620,5620,5620,5620,0
|
|
20241113,155900,192776400,5620,5620,5620,5620,0
|
|
20241113,155800,192776400,5620,5620,5620,5620,0
|
|
20241113,155700,192776400,5620,5620,5620,5620,0
|
|
20241113,155600,192776400,5620,5620,5620,5620,332
|
|
20241113,155500,192776400,5620,5620,5620,5620,0
|
|
20241113,155400,192776400,5620,5620,5620,5620,0
|
|
20241113,155300,192776400,5620,5620,5620,5620,0
|
|
20241113,155200,192776400,5620,5620,5620,5620,0
|
|
20241113,155100,192776400,5620,5620,5620,5620,0
|
|
20241113,155000,192776400,5620,5620,5620,5620,0
|
|
20241113,154900,192776400,5620,5620,5620,5620,0
|
|
20241113,154800,192776400,5620,5620,5620,5620,0
|
|
20241113,154700,192776400,5620,5620,5620,5620,0
|
|
20241113,154600,192776400,5620,5620,5620,5620,0
|
|
20241113,154500,192776400,5620,5620,5620,5620,0
|
|
20241113,154400,192776400,5620,5620,5620,5620,0
|
|
20241113,154300,192776400,5620,5620,5620,5620,0
|
|
20241113,154200,192776400,5620,5620,5620,5620,0
|
|
20241113,154100,192776400,5620,5620,5620,5620,0
|
|
20241113,154000,192776400,5620,5620,5620,5620,0
|
|
20241113,153900,192776400,5620,5620,5620,5620,0
|
|
20241113,153800,192776400,5620,5620,5620,5620,0
|
|
20241113,153700,192776400,5620,5620,5620,5620,0
|
|
20241113,153600,192776400,5620,5620,5620,5620,0
|
|
20241113,153500,192776400,5620,5620,5620,5620,0
|
|
20241113,153400,192776400,5620,5620,5620,5620,0
|
|
20241113,153300,192776400,5620,5620,5620,5620,0
|
|
20241113,153200,192776400,5620,5620,5620,5620,0
|
|
20241113,153100,192776400,5620,5620,5620,5620,0
|
|
20241113,153000,192776400,5620,5620,5620,5620,332
|
|
20241113,152900,190910560,5580,5580,5580,5580,0
|
|
20241113,152800,190910560,5580,5580,5580,5580,0
|
|
20241113,152700,190910560,5580,5580,5580,5580,0
|
|
20241113,152600,190910560,5580,5580,5580,5580,0
|
|
20241113,152500,190910560,5580,5580,5580,5580,0
|
|
20241113,152400,190910560,5580,5580,5580,5580,0
|
|
20241113,152300,190910560,5580,5580,5580,5580,0
|
|
20241113,152200,190910560,5580,5580,5580,5580,0
|
|
20241113,152100,190910560,5580,5580,5580,5580,0
|
|
20241113,152000,190910560,5580,5580,5580,5580,0
|
|
20241113,151900,190910560,5580,5600,5610,5580,287
|
|
20241113,151800,189305710,5620,5620,5620,5620,0
|
|
20241113,151700,189305710,5620,5620,5620,5620,0
|
|
20241113,151600,189305710,5620,5620,5620,5620,232
|
|
20241113,151500,188001870,5620,5620,5620,5620,2
|
|
20241113,151400,187990630,5620,5620,5620,5620,0
|
|
20241113,151300,187990630,5620,5620,5620,5620,7
|
|
20241113,151200,187951290,5620,5620,5620,5620,0
|
|
20241113,151100,187951290,5620,5620,5620,5620,0
|
|
20241113,151000,187951290,5620,5620,5620,5620,2
|
|
20241113,150900,187940050,5620,5580,5620,5580,205
|
|
20241113,150800,186796110,5580,5620,5620,5580,357
|
|
20241113,150700,184804010,5580,5600,5620,5580,875
|
|
20241113,150600,179909930,5620,5610,5620,5610,17
|
|
20241113,150500,179814550,5620,5620,5620,5620,1
|
|
20241113,150400,179808930,5620,5620,5620,5620,4
|
|
20241113,150300,179786450,5620,5620,5620,5620,43
|
|
20241113,150200,179544790,5620,5620,5620,5620,1
|
|
20241113,150100,179539170,5600,5600,5600,5600,0
|
|
20241113,150000,179539170,5600,5610,5610,5600,69
|
|
20241113,145900,179152670,5620,5620,5620,5620,0
|
|
20241113,145800,179152670,5620,5620,5620,5620,0
|
|
20241113,145700,179152670,5620,5620,5620,5620,0
|
|
20241113,145600,179152670,5620,5620,5620,5620,0
|
|
20241113,145500,179152670,5620,5620,5620,5620,36
|
|
20241113,145400,178950350,5620,5620,5620,5620,139
|
|
20241113,145300,178169170,5620,5620,5620,5620,31
|
|
20241113,145200,177994950,5670,5670,5670,5670,0
|
|
20241113,145100,177994950,5670,5670,5670,5670,0
|
|
20241113,145000,177994950,5670,5670,5670,5670,1
|
|
20241113,144900,177989280,5610,5610,5650,5610,128
|
|
20241113,144800,177270640,5610,5640,5640,5610,402
|
|
20241113,144700,175012960,5630,5630,5630,5630,0
|
|
20241113,144600,175012960,5630,5630,5630,5630,0
|
|
20241113,144500,175012960,5630,5640,5640,5630,5
|
|
20241113,144400,174984800,5630,5630,5630,5630,0
|
|
20241113,144300,174984800,5630,5650,5650,5630,31
|
|
20241113,144200,174810010,5630,5630,5630,5630,0
|
|
20241113,144100,174810010,5630,5630,5630,5630,2
|
|
20241113,144000,174798750,5640,5650,5650,5640,30
|
|
20241113,143900,174629370,5650,5660,5660,5650,65
|
|
20241113,143800,174262110,5650,5670,5670,5650,163
|
|
20241113,143700,173340900,5670,5670,5670,5670,4
|
|
20241113,143600,173318220,5670,5670,5670,5670,0
|
|
20241113,143500,173318220,5670,5670,5670,5670,0
|
|
20241113,143400,173318220,5670,5670,5670,5670,0
|
|
20241113,143300,173318220,5670,5670,5670,5670,130
|
|
20241113,143200,172581120,5670,5670,5670,5670,0
|
|
20241113,143100,172581120,5670,5670,5670,5670,0
|
|
20241113,143000,172581120,5670,5670,5670,5670,0
|
|
20241113,142900,172581120,5670,5670,5670,5670,3
|
|
20241113,142800,172564110,5660,5660,5660,5660,0
|
|
20241113,142700,172564110,5660,5660,5660,5660,0
|
|
20241113,142600,172564110,5660,5660,5660,5660,32
|
|
20241113,142500,172382990,5650,5650,5650,5650,29
|
|
20241113,142400,172219140,5650,5650,5650,5650,0
|
|
20241113,142300,172219140,5650,5650,5650,5650,0
|
|
20241113,142200,172219140,5650,5650,5650,5650,0
|
|
20241113,142100,172219140,5650,5650,5650,5650,1
|
|
20241113,142000,172213490,5660,5660,5660,5660,10
|
|
20241113,141900,172156890,5640,5640,5640,5640,0
|
|
20241113,141800,172156890,5640,5640,5640,5640,0
|
|
20241113,141700,172156890,5640,5640,5640,5640,0
|
|
20241113,141600,172156890,5640,5640,5640,5640,7
|
|
20241113,141500,172117410,5650,5650,5650,5650,0
|
|
20241113,141400,172117410,5650,5650,5650,5650,0
|
|
20241113,141300,172117410,5650,5650,5650,5650,0
|
|
20241113,141200,172117410,5650,5650,5650,5650,0
|
|
20241113,141100,172117410,5650,5650,5650,5650,0
|
|
20241113,141000,172117410,5650,5650,5650,5650,0
|
|
20241113,140900,172117410,5650,5650,5650,5650,0
|
|
20241113,140800,172117410,5650,5650,5650,5650,1
|
|
20241113,140700,172111760,5650,5650,5650,5650,0
|
|
20241113,140600,172111760,5650,5650,5650,5650,2
|
|
20241113,140500,172100460,5660,5660,5660,5660,0
|
|
20241113,140400,172100460,5660,5660,5660,5660,0
|
|
20241113,140300,172100460,5660,5660,5660,5660,14
|
|
20241113,140200,172021220,5680,5680,5680,5680,0
|
|
20241113,140100,172021220,5680,5670,5680,5670,200
|
|
20241113,140000,170885230,5680,5680,5680,5680,0
|
|
20241113,135900,170885230,5680,5680,5680,5680,0
|
|
20241113,135800,170885230,5680,5680,5680,5680,0
|
|
20241113,135700,170885230,5680,5680,5680,5680,0
|
|
20241113,135600,170885230,5680,5680,5680,5680,0
|
|
20241113,135500,170885230,5680,5680,5680,5680,0
|
|
20241113,135400,170885230,5680,5680,5680,5680,0
|
|
20241113,135300,170885230,5680,5680,5680,5680,0
|
|
20241113,135200,170885230,5680,5680,5680,5680,0
|
|
20241113,135100,170885230,5680,5680,5680,5680,0
|
|
20241113,135000,170885230,5680,5680,5680,5680,35
|
|
20241113,134900,170686430,5680,5680,5680,5680,50
|
|
20241113,134800,170402430,5680,5680,5680,5680,0
|
|
20241113,134700,170402430,5680,5680,5680,5680,0
|
|
20241113,134600,170402430,5680,5670,5680,5670,50
|
|
20241113,134500,170118440,5670,5670,5670,5670,0
|
|
20241113,134400,170118440,5670,5680,5680,5670,17
|
|
20241113,134300,170021950,5670,5670,5670,5670,2
|
|
20241113,134200,170010610,5670,5670,5670,5670,0
|
|
20241113,134100,170010610,5670,5670,5670,5670,0
|
|
20241113,134000,170010610,5670,5670,5670,5670,0
|
|
20241113,133900,170010610,5670,5670,5670,5670,0
|
|
20241113,133800,170010610,5670,5670,5670,5670,0
|
|
20241113,133700,170010610,5670,5670,5670,5670,2
|
|
20241113,133600,169999270,5670,5670,5670,5670,56
|
|
20241113,133500,169681750,5670,5670,5670,5670,2
|
|
20241113,133400,169670410,5680,5680,5680,5680,0
|
|
20241113,133300,169670410,5680,5680,5680,5680,1
|
|
20241113,133200,169664730,5670,5670,5670,5670,0
|
|
20241113,133100,169664730,5670,5670,5670,5670,7
|
|
20241113,133000,169625040,5680,5680,5680,5680,0
|
|
20241113,132900,169625040,5680,5680,5680,5680,0
|
|
20241113,132800,169625040,5680,5680,5680,5680,0
|
|
20241113,132700,169625040,5680,5680,5680,5680,1
|
|
20241113,132600,169619360,5680,5680,5680,5680,0
|
|
20241113,132500,169619360,5680,5680,5680,5680,0
|
|
20241113,132400,169619360,5680,5680,5680,5680,0
|
|
20241113,132300,169619360,5680,5660,5690,5660,2041
|
|
20241113,132200,158041470,5650,5650,5650,5650,178
|
|
20241113,132100,157035770,5680,5680,5680,5680,0
|
|
20241113,132000,157035770,5680,5680,5680,5680,0
|
|
20241113,131900,157035770,5680,5680,5680,5680,0
|
|
20241113,131800,157035770,5680,5680,5680,5680,0
|
|
20241113,131700,157035770,5680,5680,5680,5680,0
|
|
20241113,131600,157035770,5680,5680,5680,5680,0
|
|
20241113,131500,157035770,5680,5680,5680,5680,1000
|
|
20241113,131400,151355770,5680,5670,5680,5670,4
|
|
20241113,131300,151333080,5680,5680,5680,5680,0
|
|
20241113,131200,151333080,5680,5680,5680,5680,0
|
|
20241113,131100,151333080,5680,5680,5680,5680,0
|
|
20241113,131000,151333080,5680,5680,5680,5680,0
|
|
20241113,130900,151333080,5680,5680,5680,5680,0
|
|
20241113,130800,151333080,5680,5680,5680,5680,0
|
|
20241113,130700,151333080,5680,5680,5680,5680,0
|
|
20241113,130600,151333080,5680,5680,5680,5680,0
|
|
20241113,130500,151333080,5680,5680,5680,5680,0
|
|
20241113,130400,151333080,5680,5680,5680,5680,0
|
|
20241113,130300,151333080,5680,5680,5680,5680,0
|
|
20241113,130200,151333080,5680,5680,5680,5680,0
|
|
20241113,130100,151333080,5680,5680,5680,5680,108
|
|
20241113,130000,150719640,5680,5680,5680,5680,0
|
|
20241113,125900,150719640,5680,5680,5680,5680,800
|
|
20241113,125800,146175640,5650,5650,5650,5650,1
|
|
20241113,125700,146169990,5660,5660,5660,5660,191
|
|
20241113,125600,145088930,5660,5660,5660,5660,55
|
|
20241113,125500,144777630,5680,5680,5680,5680,0
|
|
20241113,125400,144777630,5680,5680,5680,5680,4
|
|
20241113,125300,144754910,5680,5680,5680,5680,0
|
|
20241113,125200,144754910,5680,5680,5690,5680,16
|
|
20241113,125100,144664020,5680,5680,5680,5680,20
|
|
20241113,125000,144550420,5690,5690,5690,5690,0
|
|
20241113,124900,144550420,5690,5690,5690,5690,0
|
|
20241113,124800,144550420,5690,5690,5690,5690,133
|
|
20241113,124700,143793650,5690,5690,5690,5690,0
|
|
20241113,124600,143793650,5690,5690,5690,5690,0
|
|
20241113,124500,143793650,5690,5690,5690,5690,131
|
|
20241113,124400,143048260,5690,5690,5690,5690,0
|
|
20241113,124300,143048260,5690,5690,5690,5690,387
|
|
20241113,124200,140846230,5690,5670,5690,5670,773
|
|
20241113,124100,136452470,5690,5690,5690,5690,0
|
|
20241113,124000,136452470,5690,5690,5690,5690,0
|
|
20241113,123900,136452470,5690,5690,5690,5690,0
|
|
20241113,123800,136452470,5690,5690,5690,5690,0
|
|
20241113,123700,136452470,5690,5690,5690,5690,9
|
|
20241113,123600,136401260,5700,5700,5700,5700,0
|
|
20241113,123500,136401260,5700,5700,5700,5700,7
|
|
20241113,123400,136361360,5700,5680,5700,5680,300
|
|
20241113,123300,134653410,5680,5680,5680,5680,4
|
|
20241113,123200,134630690,5680,5650,5680,5650,1596
|
|
20241113,123100,125581220,5620,5600,5620,5600,1257
|
|
20241113,123000,118521900,5600,5600,5600,5600,190
|
|
20241113,122900,117457900,5600,5600,5600,5600,0
|
|
20241113,122800,117457900,5600,5600,5600,5600,2
|
|
20241113,122700,117446700,5600,5600,5600,5600,0
|
|
20241113,122600,117446700,5600,5600,5600,5600,0
|
|
20241113,122500,117446700,5600,5600,5600,5600,0
|
|
20241113,122400,117446700,5600,5600,5600,5600,2
|
|
20241113,122300,117435500,5600,5600,5600,5600,2
|
|
20241113,122200,117424300,5600,5600,5600,5600,200
|
|
20241113,122100,116304300,5610,5610,5610,5610,0
|
|
20241113,122000,116304300,5610,5610,5610,5610,0
|
|
20241113,121900,116304300,5610,5610,5610,5610,0
|
|
20241113,121800,116304300,5610,5600,5610,5600,7
|
|
20241113,121700,116265090,5590,5590,5590,5590,1
|
|
20241113,121600,116259500,5620,5620,5620,5620,10
|
|
20241113,121500,116203300,5620,5620,5620,5620,1
|
|
20241113,121400,116197680,5600,5600,5600,5600,0
|
|
20241113,121300,116197680,5600,5580,5600,5580,882
|
|
20241113,121200,111266600,5560,5560,5560,5560,0
|
|
20241113,121100,111266600,5560,5560,5560,5560,0
|
|
20241113,121000,111266600,5560,5570,5570,5560,3
|
|
20241113,120900,111249910,5580,5580,5580,5580,0
|
|
20241113,120800,111249910,5580,5580,5580,5580,0
|
|
20241113,120700,111249910,5580,5580,5580,5580,0
|
|
20241113,120600,111249910,5580,5580,5580,5580,1
|
|
20241113,120500,111244330,5600,5600,5600,5600,4
|
|
20241113,120400,111221930,5600,5600,5600,5600,108
|
|
20241113,120300,110617130,5600,5600,5600,5600,1
|
|
20241113,120200,110611530,5580,5580,5580,5580,0
|
|
20241113,120100,110611530,5580,5580,5580,5580,1
|
|
20241113,120000,110605950,5590,5590,5590,5590,0
|
|
20241113,115900,110605950,5590,5590,5590,5590,1
|
|
20241113,115800,110600360,5560,5560,5560,5550,1191
|
|
20241113,115700,103981400,5600,5600,5600,5600,0
|
|
20241113,115600,103981400,5600,5600,5600,5600,0
|
|
20241113,115500,103981400,5600,5600,5600,5600,0
|
|
20241113,115400,103981400,5600,5600,5600,5600,1
|
|
20241113,115300,103975800,5590,5590,5590,5590,0
|
|
20241113,115200,103975800,5590,5590,5590,5590,18
|
|
20241113,115100,103875180,5620,5600,5620,5600,9
|
|
20241113,115000,103824760,5600,5600,5600,5600,0
|
|
20241113,114900,103824760,5600,5600,5600,5600,0
|
|
20241113,114800,103824760,5600,5600,5600,5600,1
|
|
20241113,114700,103819160,5590,5590,5590,5590,82
|
|
20241113,114600,103360780,5570,5570,5570,5570,0
|
|
20241113,114500,103360780,5570,5570,5570,5570,5
|
|
20241113,114400,103332930,5570,5570,5570,5570,0
|
|
20241113,114300,103332930,5570,5570,5570,5570,0
|
|
20241113,114200,103332930,5570,5570,5570,5570,20
|
|
20241113,114100,103221530,5620,5600,5620,5600,5
|
|
20241113,114000,103193510,5600,5600,5600,5600,5
|
|
20241113,113900,103165510,5600,5600,5600,5600,0
|
|
20241113,113800,103165510,5600,5600,5600,5600,3
|
|
20241113,113700,103148710,5560,5560,5560,5560,0
|
|
20241113,113600,103148710,5560,5560,5560,5560,0
|
|
20241113,113500,103148710,5560,5560,5560,5560,0
|
|
20241113,113400,103148710,5560,5560,5560,5560,0
|
|
20241113,113300,103148710,5560,5560,5560,5560,3
|
|
20241113,113200,103132030,5560,5560,5560,5560,1
|
|
20241113,113100,103126470,5600,5600,5600,5600,0
|
|
20241113,113000,103126470,5600,5600,5600,5600,3
|
|
20241113,112900,103109670,5580,5580,5580,5580,0
|
|
20241113,112800,103109670,5580,5580,5580,5580,0
|
|
20241113,112700,103109670,5580,5580,5580,5580,82
|
|
20241113,112600,102652110,5580,5570,5580,5570,166
|
|
20241113,112500,101726330,5560,5560,5560,5560,0
|
|
20241113,112400,101726330,5560,5560,5560,5560,2
|
|
20241113,112300,101715210,5560,5560,5560,5560,0
|
|
20241113,112200,101715210,5560,5560,5560,5560,0
|
|
20241113,112100,101715210,5560,5560,5560,5560,0
|
|
20241113,112000,101715210,5560,5560,5560,5560,0
|
|
20241113,111900,101715210,5560,5560,5560,5560,0
|
|
20241113,111800,101715210,5560,5560,5560,5560,1
|
|
20241113,111700,101709650,5570,5570,5570,5570,0
|
|
20241113,111600,101709650,5570,5570,5570,5570,31
|
|
20241113,111500,101536980,5570,5570,5570,5570,0
|
|
20241113,111400,101536980,5570,5570,5570,5570,1200
|
|
20241113,111300,94852980,5550,5550,5550,5550,0
|
|
20241113,111200,94852980,5550,5550,5550,5550,1
|
|
20241113,111100,94847430,5570,5570,5570,5570,674
|
|
20241113,111000,91093250,5570,5570,5570,5570,0
|
|
20241113,110900,91093250,5570,5570,5570,5570,0
|
|
20241113,110800,91093250,5570,5560,5570,5560,141
|
|
20241113,110700,90309280,5560,5560,5560,5560,1
|
|
20241113,110600,90303720,5550,5550,5550,5550,1
|
|
20241113,110500,90298170,5560,5560,5560,5560,0
|
|
20241113,110400,90298170,5560,5560,5560,5540,432
|
|
20241113,110300,87904850,5540,5540,5540,5540,179
|
|
20241113,110200,86913190,5560,5560,5560,5560,2
|
|
20241113,110100,86902070,5540,5540,5540,5540,40
|
|
20241113,110000,86680470,5540,5540,5540,5540,1
|
|
20241113,105900,86674930,5570,5570,5570,5570,0
|
|
20241113,105800,86674930,5570,5570,5570,5570,0
|
|
20241113,105700,86674930,5570,5570,5570,5570,90
|
|
20241113,105600,86173630,5570,5570,5570,5570,0
|
|
20241113,105500,86173630,5570,5570,5570,5570,0
|
|
20241113,105400,86173630,5570,5540,5570,5540,2
|
|
20241113,105300,86162520,5570,5540,5570,5540,186
|
|
20241113,105200,85132020,5570,5570,5570,5570,0
|
|
20241113,105100,85132020,5570,5570,5570,5570,0
|
|
20241113,105000,85132020,5570,5570,5570,5570,0
|
|
20241113,104900,85132020,5570,5570,5570,5570,0
|
|
20241113,104800,85132020,5570,5540,5570,5540,2
|
|
20241113,104700,85120910,5570,5570,5570,5570,1
|
|
20241113,104600,85115340,5580,5580,5580,5580,0
|
|
20241113,104500,85115340,5580,5570,5580,5570,431
|
|
20241113,104400,82714660,5570,5570,5570,5560,3
|
|
20241113,104300,82697960,5530,5520,5530,5520,1354
|
|
20241113,104200,75211340,5530,5560,5560,5530,1087
|
|
20241113,104100,69187780,5560,5560,5560,5560,0
|
|
20241113,104000,69187780,5560,5560,5560,5560,1
|
|
20241113,103900,69182220,5560,5560,5560,5560,100
|
|
20241113,103800,68626220,5560,5560,5560,5560,0
|
|
20241113,103700,68626220,5560,5560,5560,5560,0
|
|
20241113,103600,68626220,5560,5550,5560,5540,150
|
|
20241113,103500,67793720,5560,5550,5560,5550,227
|
|
20241113,103400,66533860,5550,5550,5550,5550,0
|
|
20241113,103300,66533860,5550,5550,5550,5550,300
|
|
20241113,103200,64868860,5560,5560,5560,5560,0
|
|
20241113,103100,64868860,5560,5560,5560,5560,1
|
|
20241113,103000,64863300,5540,5540,5540,5540,1
|
|
20241113,102900,64857760,5530,5530,5530,5530,0
|
|
20241113,102800,64857760,5530,5530,5530,5530,0
|
|
20241113,102700,64857760,5530,5530,5530,5530,0
|
|
20241113,102600,64857760,5530,5530,5530,5530,0
|
|
20241113,102500,64857760,5530,5530,5530,5530,0
|
|
20241113,102400,64857760,5530,5550,5550,5530,301
|
|
20241113,102300,63187230,5540,5550,5550,5540,453
|
|
20241113,102200,60675500,5570,5570,5570,5570,0
|
|
20241113,102100,60675500,5570,5570,5570,5570,0
|
|
20241113,102000,60675500,5570,5570,5570,5570,0
|
|
20241113,101900,60675500,5570,5570,5570,5560,130
|
|
20241113,101800,59952660,5550,5550,5550,5550,1
|
|
20241113,101700,59947110,5580,5580,5580,5580,0
|
|
20241113,101600,59947110,5580,5580,5580,5580,0
|
|
20241113,101500,59947110,5580,5570,5580,5570,9
|
|
20241113,101400,59896970,5560,5560,5560,5560,0
|
|
20241113,101300,59896970,5560,5560,5560,5560,10
|
|
20241113,101200,59841370,5560,5560,5560,5560,195
|
|
20241113,101100,58757170,5590,5590,5590,5590,0
|
|
20241113,101000,58757170,5590,5590,5590,5590,0
|
|
20241113,100900,58757170,5590,5590,5590,5590,1
|
|
20241113,100800,58751580,5560,5560,5560,5560,34
|
|
20241113,100700,58562540,5560,5560,5560,5560,0
|
|
20241113,100600,58562540,5560,5560,5560,5560,1
|
|
20241113,100500,58556980,5560,5560,5560,5560,0
|
|
20241113,100400,58556980,5560,5560,5560,5560,0
|
|
20241113,100300,58556980,5560,5560,5560,5560,0
|
|
20241113,100200,58556980,5560,5560,5560,5560,0
|
|
20241113,100100,58556980,5560,5620,5620,5560,105
|
|
20241113,100000,57966940,5620,5590,5620,5590,6
|
|
20241113,095900,57933290,5630,5630,5630,5630,0
|
|
20241113,095800,57933290,5630,5630,5630,5630,0
|
|
20241113,095700,57933290,5630,5630,5630,5630,0
|
|
20241113,095600,57933290,5630,5620,5630,5620,2
|
|
20241113,095500,57922040,5610,5610,5610,5610,398
|
|
20241113,095400,55689260,5610,5610,5610,5610,1
|
|
20241113,095300,55683650,5600,5600,5600,5600,100
|
|
20241113,095200,55123650,5600,5600,5600,5600,1
|
|
20241113,095100,55118050,5610,5610,5610,5610,0
|
|
20241113,095000,55118050,5610,5610,5610,5610,0
|
|
20241113,094900,55118050,5610,5610,5610,5610,55
|
|
20241113,094800,54809500,5660,5660,5660,5660,0
|
|
20241113,094700,54809500,5660,5660,5660,5660,0
|
|
20241113,094600,54809500,5660,5660,5660,5660,0
|
|
20241113,094500,54809500,5660,5660,5660,5660,0
|
|
20241113,094400,54809500,5660,5660,5660,5660,12
|
|
20241113,094300,54741580,5620,5600,5620,5600,30
|
|
20241113,094200,54573540,5600,5600,5600,5600,11
|
|
20241113,094100,54511940,5600,5600,5600,5600,0
|
|
20241113,094000,54511940,5600,5600,5600,5600,0
|
|
20241113,093900,54511940,5600,5600,5600,5600,0
|
|
20241113,093800,54511940,5600,5600,5600,5600,0
|
|
20241113,093700,54511940,5600,5600,5600,5600,1
|
|
20241113,093600,54506340,5600,5570,5600,5570,224
|
|
20241113,093500,53256150,5570,5570,5570,5570,2
|
|
20241113,093400,53245010,5570,5570,5570,5570,0
|
|
20241113,093300,53245010,5570,5570,5570,5570,1
|
|
20241113,093200,53239440,5560,5560,5560,5560,22
|
|
20241113,093100,53117120,5550,5550,5550,5550,12
|
|
20241113,093000,53050520,5550,5550,5550,5550,0
|
|
20241113,092900,53050520,5550,5550,5550,5550,0
|
|
20241113,092800,53050520,5550,5550,5550,5550,0
|
|
20241113,092700,53050520,5550,5550,5550,5550,0
|
|
20241113,092600,53050520,5550,5550,5550,5550,100
|
|
20241113,092500,52495520,5550,5550,5550,5550,1
|
|
20241113,092400,52489970,5540,5540,5540,5540,300
|
|
20241113,092300,50827970,5540,5540,5540,5540,0
|
|
20241113,092200,50827970,5540,5540,5540,5540,320
|
|
20241113,092100,49055170,5550,5550,5550,5550,0
|
|
20241113,092000,49055170,5550,5550,5550,5550,0
|
|
20241113,091900,49055170,5550,5550,5550,5550,1000
|
|
20241113,091800,43505170,5540,5540,5540,5540,562
|
|
20241113,091700,40391690,5550,5550,5550,5550,4
|
|
20241113,091600,40369490,5550,5550,5550,5550,0
|
|
20241113,091500,40369490,5550,5530,5550,5520,2871
|
|
20241113,091400,24458990,5550,5540,5550,5540,301
|
|
20241113,091300,22790440,5540,5550,5550,5540,502
|
|
20241113,091200,20008360,5550,5560,5560,5550,384
|
|
20241113,091100,17875380,5570,5570,5570,5570,243
|
|
20241113,091000,16521870,5580,5590,5590,5580,285
|
|
20241113,090900,14931560,5580,5580,5580,5580,0
|
|
20241113,090800,14931560,5580,5580,5580,5580,1
|
|
20241113,090700,14925980,5580,5590,5590,5580,444
|
|
20241113,090600,12448350,5580,5590,5590,5580,231
|
|
20241113,090500,11158370,5580,5600,5600,5580,819
|
|
20241113,090400,6578160,5640,5640,5640,5640,0
|
|
20241113,090300,6578160,5640,5640,5640,5640,1
|
|
20241113,090200,6572520,5630,5580,5640,5580,600
|
|
20241113,090100,3219460,5570,5570,5570,5570,0
|
|
20241113,090000,3219460,5570,5570,5570,5570,578
|