651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,194800,154289160,8660,8660,8660,8660,966
|
|
20241118,194700,154289160,8660,8660,8660,8660,0
|
|
20241118,194600,154289160,8660,8660,8660,8660,0
|
|
20241118,194500,154289160,8660,8660,8660,8660,0
|
|
20241118,194400,154289160,8660,8660,8660,8660,0
|
|
20241118,194300,154289160,8660,8660,8660,8660,0
|
|
20241118,194200,154289160,8660,8660,8660,8660,0
|
|
20241118,194100,154289160,8660,8660,8660,8660,0
|
|
20241118,194000,154289160,8660,8660,8660,8660,0
|
|
20241118,193900,154289160,8660,8660,8660,8660,0
|
|
20241118,193800,154289160,8660,8660,8660,8660,0
|
|
20241118,193700,154289160,8660,8660,8660,8660,0
|
|
20241118,193600,154289160,8660,8660,8660,8660,0
|
|
20241118,193500,154289160,8660,8660,8660,8660,0
|
|
20241118,193400,154289160,8660,8660,8660,8660,0
|
|
20241118,193300,154289160,8660,8660,8660,8660,0
|
|
20241118,193200,154289160,8660,8660,8660,8660,0
|
|
20241118,193100,154289160,8660,8660,8660,8660,0
|
|
20241118,193000,154289160,8660,8660,8660,8660,0
|
|
20241118,192900,154289160,8660,8660,8660,8660,0
|
|
20241118,192800,154289160,8660,8660,8660,8660,0
|
|
20241118,192700,154289160,8660,8660,8660,8660,0
|
|
20241118,192600,154289160,8660,8660,8660,8660,0
|
|
20241118,192500,154289160,8660,8660,8660,8660,0
|
|
20241118,192400,154289160,8660,8660,8660,8660,0
|
|
20241118,192300,154289160,8660,8660,8660,8660,0
|
|
20241118,192200,154289160,8660,8660,8660,8660,0
|
|
20241118,192100,154289160,8660,8660,8660,8660,0
|
|
20241118,192000,154289160,8660,8660,8660,8660,0
|
|
20241118,191900,154289160,8660,8660,8660,8660,0
|
|
20241118,191800,154289160,8660,8660,8660,8660,966
|
|
20241118,191700,154289160,8660,8660,8660,8660,0
|
|
20241118,191600,154289160,8660,8660,8660,8660,0
|
|
20241118,191500,154289160,8660,8660,8660,8660,0
|
|
20241118,191400,154289160,8660,8660,8660,8660,0
|
|
20241118,191300,154289160,8660,8660,8660,8660,0
|
|
20241118,191200,154289160,8660,8660,8660,8660,0
|
|
20241118,191100,154289160,8660,8660,8660,8660,0
|
|
20241118,191000,154289160,8660,8660,8660,8660,0
|
|
20241118,190900,154289160,8660,8660,8660,8660,0
|
|
20241118,190800,154289160,8660,8660,8660,8660,0
|
|
20241118,190700,154289160,8660,8660,8660,8660,0
|
|
20241118,190600,154289160,8660,8660,8660,8660,0
|
|
20241118,190500,154289160,8660,8660,8660,8660,0
|
|
20241118,190400,154289160,8660,8660,8660,8660,0
|
|
20241118,190300,154289160,8660,8660,8660,8660,0
|
|
20241118,190200,154289160,8660,8660,8660,8660,0
|
|
20241118,190100,154289160,8660,8660,8660,8660,0
|
|
20241118,190000,154289160,8660,8660,8660,8660,0
|
|
20241118,185900,154289160,8660,8660,8660,8660,0
|
|
20241118,185800,154289160,8660,8660,8660,8660,0
|
|
20241118,185700,154289160,8660,8660,8660,8660,0
|
|
20241118,185600,154289160,8660,8660,8660,8660,0
|
|
20241118,185500,154289160,8660,8660,8660,8660,0
|
|
20241118,185400,154289160,8660,8660,8660,8660,0
|
|
20241118,185300,154289160,8660,8660,8660,8660,0
|
|
20241118,185200,154289160,8660,8660,8660,8660,0
|
|
20241118,185100,154289160,8660,8660,8660,8660,0
|
|
20241118,185000,154289160,8660,8660,8660,8660,0
|
|
20241118,184900,154289160,8660,8660,8660,8660,0
|
|
20241118,184800,154289160,8660,8660,8660,8660,966
|
|
20241118,184700,154289160,8660,8660,8660,8660,0
|
|
20241118,184600,154289160,8660,8660,8660,8660,0
|
|
20241118,184500,154289160,8660,8660,8660,8660,0
|
|
20241118,184400,154289160,8660,8660,8660,8660,0
|
|
20241118,184300,154289160,8660,8660,8660,8660,0
|
|
20241118,184200,154289160,8660,8660,8660,8660,0
|
|
20241118,184100,154289160,8660,8660,8660,8660,0
|
|
20241118,184000,154289160,8660,8660,8660,8660,0
|
|
20241118,183900,154289160,8660,8660,8660,8660,0
|
|
20241118,183800,154289160,8660,8660,8660,8660,0
|
|
20241118,183700,154289160,8660,8660,8660,8660,0
|
|
20241118,183600,154289160,8660,8660,8660,8660,0
|
|
20241118,183500,154289160,8660,8660,8660,8660,0
|
|
20241118,183400,154289160,8660,8660,8660,8660,0
|
|
20241118,183300,154289160,8660,8660,8660,8660,0
|
|
20241118,183200,154289160,8660,8660,8660,8660,0
|
|
20241118,183100,154289160,8660,8660,8660,8660,0
|
|
20241118,183000,154289160,8660,8660,8660,8660,0
|
|
20241118,182900,154289160,8660,8660,8660,8660,0
|
|
20241118,182800,154289160,8660,8660,8660,8660,0
|
|
20241118,182700,154289160,8660,8660,8660,8660,0
|
|
20241118,182600,154289160,8660,8660,8660,8660,0
|
|
20241118,182500,154289160,8660,8660,8660,8660,0
|
|
20241118,182400,154289160,8660,8660,8660,8660,0
|
|
20241118,182300,154289160,8660,8660,8660,8660,0
|
|
20241118,182200,154289160,8660,8660,8660,8660,0
|
|
20241118,182100,154289160,8660,8660,8660,8660,0
|
|
20241118,182000,154289160,8660,8660,8660,8660,0
|
|
20241118,181900,154289160,8660,8660,8660,8660,0
|
|
20241118,181800,154289160,8660,8660,8660,8660,966
|
|
20241118,181700,154289160,8660,8660,8660,8660,0
|
|
20241118,181600,154289160,8660,8660,8660,8660,0
|
|
20241118,181500,154289160,8660,8660,8660,8660,0
|
|
20241118,181400,154289160,8660,8660,8660,8660,0
|
|
20241118,181300,154289160,8660,8660,8660,8660,0
|
|
20241118,181200,154289160,8660,8660,8660,8660,0
|
|
20241118,181100,154289160,8660,8660,8660,8660,0
|
|
20241118,181000,154289160,8660,8660,8660,8660,0
|
|
20241118,180900,154289160,8660,8660,8660,8660,0
|
|
20241118,180800,154289160,8660,8660,8660,8660,0
|
|
20241118,180700,154289160,8660,8660,8660,8660,0
|
|
20241118,180600,154289160,8660,8660,8660,8660,0
|
|
20241118,180500,154289160,8660,8660,8660,8660,0
|
|
20241118,180400,154289160,8660,8660,8660,8660,0
|
|
20241118,180300,154289160,8660,8660,8660,8660,0
|
|
20241118,180200,154289160,8660,8660,8660,8660,0
|
|
20241118,180100,154289160,8660,8660,8660,8660,0
|
|
20241118,180000,154289160,8660,8660,8660,8660,0
|
|
20241118,175900,154289160,8660,8660,8660,8660,0
|
|
20241118,175800,154289160,8660,8660,8660,8660,0
|
|
20241118,175700,154289160,8660,8660,8660,8660,0
|
|
20241118,175600,154289160,8660,8660,8660,8660,0
|
|
20241118,175500,154289160,8660,8660,8660,8660,0
|
|
20241118,175400,154289160,8660,8660,8660,8660,0
|
|
20241118,175300,154289160,8660,8660,8660,8660,0
|
|
20241118,175200,154289160,8660,8660,8660,8660,0
|
|
20241118,175100,154289160,8660,8660,8660,8660,0
|
|
20241118,175000,154289160,8660,8660,8660,8660,0
|
|
20241118,174900,154289160,8660,8660,8660,8660,0
|
|
20241118,174800,154289160,8660,8660,8660,8660,966
|
|
20241118,174700,154289160,8660,8660,8660,8660,0
|
|
20241118,174600,154289160,8660,8660,8660,8660,0
|
|
20241118,174500,154289160,8660,8660,8660,8660,0
|
|
20241118,174400,154289160,8660,8660,8660,8660,0
|
|
20241118,174300,154289160,8660,8660,8660,8660,0
|
|
20241118,174200,154289160,8660,8660,8660,8660,0
|
|
20241118,174100,154289160,8660,8660,8660,8660,0
|
|
20241118,174000,154289160,8660,8660,8660,8660,0
|
|
20241118,173900,154289160,8660,8660,8660,8660,0
|
|
20241118,173800,154289160,8660,8660,8660,8660,0
|
|
20241118,173700,154289160,8660,8660,8660,8660,0
|
|
20241118,173600,154289160,8660,8660,8660,8660,0
|
|
20241118,173500,154289160,8660,8660,8660,8660,0
|
|
20241118,173400,154289160,8660,8660,8660,8660,0
|
|
20241118,173300,154289160,8660,8660,8660,8660,0
|
|
20241118,173200,154289160,8660,8660,8660,8660,0
|
|
20241118,173100,154289160,8660,8660,8660,8660,0
|
|
20241118,173000,154289160,8660,8660,8660,8660,0
|
|
20241118,172900,154289160,8660,8660,8660,8660,0
|
|
20241118,172800,154289160,8660,8660,8660,8660,0
|
|
20241118,172700,154289160,8660,8660,8660,8660,0
|
|
20241118,172600,154289160,8660,8660,8660,8660,0
|
|
20241118,172500,154289160,8660,8660,8660,8660,0
|
|
20241118,172400,154289160,8660,8660,8660,8660,0
|
|
20241118,172300,154289160,8660,8660,8660,8660,0
|
|
20241118,172200,154289160,8660,8660,8660,8660,0
|
|
20241118,172100,154289160,8660,8660,8660,8660,0
|
|
20241118,172000,154289160,8660,8660,8660,8660,0
|
|
20241118,171900,154289160,8660,8660,8660,8660,0
|
|
20241118,171800,154289160,8660,8660,8660,8660,966
|
|
20241118,171700,154289160,8660,8660,8660,8660,0
|
|
20241118,171600,154289160,8660,8660,8660,8660,0
|
|
20241118,171500,154289160,8660,8660,8660,8660,0
|
|
20241118,171400,154289160,8660,8660,8660,8660,0
|
|
20241118,171300,154289160,8660,8660,8660,8660,0
|
|
20241118,171200,154289160,8660,8660,8660,8660,0
|
|
20241118,171100,154289160,8660,8660,8660,8660,0
|
|
20241118,171000,154289160,8660,8660,8660,8660,0
|
|
20241118,170900,154289160,8660,8660,8660,8660,0
|
|
20241118,170800,154289160,8660,8660,8660,8660,0
|
|
20241118,170700,154289160,8660,8660,8660,8660,0
|
|
20241118,170600,154289160,8660,8660,8660,8660,0
|
|
20241118,170500,154289160,8660,8660,8660,8660,0
|
|
20241118,170400,154289160,8660,8660,8660,8660,0
|
|
20241118,170300,154289160,8660,8660,8660,8660,0
|
|
20241118,170200,154289160,8660,8660,8660,8660,0
|
|
20241118,170100,154289160,8660,8660,8660,8660,0
|
|
20241118,170000,154289160,8660,8660,8660,8660,0
|
|
20241118,165900,154289160,8660,8660,8660,8660,0
|
|
20241118,165800,154289160,8660,8660,8660,8660,0
|
|
20241118,165700,154289160,8660,8660,8660,8660,0
|
|
20241118,165600,154289160,8660,8660,8660,8660,0
|
|
20241118,165500,154289160,8660,8660,8660,8660,0
|
|
20241118,165400,154289160,8660,8660,8660,8660,0
|
|
20241118,165300,154289160,8660,8660,8660,8660,0
|
|
20241118,165200,154289160,8660,8660,8660,8660,0
|
|
20241118,165100,154289160,8660,8660,8660,8660,0
|
|
20241118,165000,154289160,8660,8660,8660,8660,0
|
|
20241118,164900,154289160,8660,8660,8660,8660,0
|
|
20241118,164800,154289160,8660,8660,8660,8660,966
|
|
20241118,164700,154289160,8660,8660,8660,8660,0
|
|
20241118,164600,154289160,8660,8660,8660,8660,0
|
|
20241118,164500,154289160,8660,8660,8660,8660,0
|
|
20241118,164400,154289160,8660,8660,8660,8660,0
|
|
20241118,164300,154289160,8660,8660,8660,8660,0
|
|
20241118,164200,154289160,8660,8660,8660,8660,0
|
|
20241118,164100,154289160,8660,8660,8660,8660,0
|
|
20241118,164000,154289160,8660,8660,8660,8660,0
|
|
20241118,163900,154289160,8660,8660,8660,8660,0
|
|
20241118,163800,154289160,8660,8660,8660,8660,0
|
|
20241118,163700,154289160,8660,8660,8660,8660,0
|
|
20241118,163600,154289160,8660,8660,8660,8660,0
|
|
20241118,163500,154289160,8660,8660,8660,8660,0
|
|
20241118,163400,154289160,8660,8660,8660,8660,0
|
|
20241118,163300,154289160,8660,8660,8660,8660,0
|
|
20241118,163200,154289160,8660,8660,8660,8660,0
|
|
20241118,163100,154289160,8660,8660,8660,8660,0
|
|
20241118,163000,154289160,8660,8660,8660,8660,0
|
|
20241118,162900,154289160,8660,8660,8660,8660,0
|
|
20241118,162800,154289160,8660,8660,8660,8660,0
|
|
20241118,162700,154289160,8660,8660,8660,8660,0
|
|
20241118,162600,154289160,8660,8660,8660,8660,0
|
|
20241118,162500,154289160,8660,8660,8660,8660,0
|
|
20241118,162400,154289160,8660,8660,8660,8660,0
|
|
20241118,162300,154289160,8660,8660,8660,8660,0
|
|
20241118,162200,154289160,8660,8660,8660,8660,0
|
|
20241118,162100,154289160,8660,8660,8660,8660,0
|
|
20241118,162000,154289160,8660,8660,8660,8660,0
|
|
20241118,161900,154289160,8660,8660,8660,8660,0
|
|
20241118,161800,154289160,8660,8660,8660,8660,966
|
|
20241118,161700,154289160,8660,8660,8660,8660,0
|
|
20241118,161600,154289160,8660,8660,8660,8660,0
|
|
20241118,161500,154289160,8660,8660,8660,8660,0
|
|
20241118,161400,154289160,8660,8660,8660,8660,0
|
|
20241118,161300,154289160,8660,8660,8660,8660,0
|
|
20241118,161200,154289160,8660,8660,8660,8660,0
|
|
20241118,161100,154289160,8660,8660,8660,8660,0
|
|
20241118,161000,154289160,8660,8660,8660,8660,0
|
|
20241118,160900,154289160,8660,8660,8660,8660,0
|
|
20241118,160800,154289160,8660,8660,8660,8660,0
|
|
20241118,160700,154289160,8660,8660,8660,8660,0
|
|
20241118,160600,154289160,8660,8660,8660,8660,0
|
|
20241118,160500,154289160,8660,8660,8660,8660,0
|
|
20241118,160400,154289160,8660,8660,8660,8660,0
|
|
20241118,160300,154289160,8660,8660,8660,8660,0
|
|
20241118,160200,154289160,8660,8660,8660,8660,0
|
|
20241118,160100,154289160,8660,8660,8660,8660,0
|
|
20241118,160000,154289160,8660,8660,8660,8660,0
|
|
20241118,155900,154289160,8660,8660,8660,8660,0
|
|
20241118,155800,154289160,8660,8660,8660,8660,0
|
|
20241118,155700,154289160,8660,8660,8660,8660,0
|
|
20241118,155600,154289160,8660,8660,8660,8660,0
|
|
20241118,155500,154289160,8660,8660,8660,8660,0
|
|
20241118,155400,154289160,8660,8660,8660,8660,0
|
|
20241118,155300,154289160,8660,8660,8660,8660,0
|
|
20241118,155200,154289160,8660,8660,8660,8660,0
|
|
20241118,155100,154289160,8660,8660,8660,8660,0
|
|
20241118,155000,154289160,8660,8660,8660,8660,0
|
|
20241118,154900,154289160,8660,8660,8660,8660,0
|
|
20241118,154800,154289160,8660,8660,8660,8660,966
|
|
20241118,154700,154289160,8660,8660,8660,8660,0
|
|
20241118,154600,154289160,8660,8660,8660,8660,0
|
|
20241118,154500,154289160,8660,8660,8660,8660,0
|
|
20241118,154400,154289160,8660,8660,8660,8660,0
|
|
20241118,154300,154289160,8660,8660,8660,8660,0
|
|
20241118,154200,154289160,8660,8660,8660,8660,0
|
|
20241118,154100,154289160,8660,8660,8660,8660,0
|
|
20241118,154000,154289160,8660,8660,8660,8660,0
|
|
20241118,153900,154289160,8660,8660,8660,8660,0
|
|
20241118,153800,154289160,8660,8660,8660,8660,0
|
|
20241118,153700,154289160,8660,8660,8660,8660,0
|
|
20241118,153600,154289160,8660,8660,8660,8660,0
|
|
20241118,153500,154289160,8660,8660,8660,8660,0
|
|
20241118,153400,154289160,8660,8660,8660,8660,0
|
|
20241118,153300,154289160,8660,8660,8660,8660,0
|
|
20241118,153200,154289160,8660,8660,8660,8660,0
|
|
20241118,153100,154289160,8660,8660,8660,8660,0
|
|
20241118,153000,154289160,8660,8660,8660,8660,966
|
|
20241118,152900,145923600,8660,8660,8660,8660,0
|
|
20241118,152800,145923600,8660,8660,8660,8660,0
|
|
20241118,152700,145923600,8660,8660,8660,8660,0
|
|
20241118,152600,145923600,8660,8660,8660,8660,0
|
|
20241118,152500,145923600,8660,8660,8660,8660,0
|
|
20241118,152400,145923600,8660,8660,8660,8660,0
|
|
20241118,152300,145923600,8660,8660,8660,8660,0
|
|
20241118,152200,145923600,8660,8660,8660,8660,0
|
|
20241118,152100,145923600,8660,8660,8660,8660,0
|
|
20241118,152000,145923600,8660,8660,8660,8660,0
|
|
20241118,151900,145923600,8660,8660,8660,8660,0
|
|
20241118,151800,145923600,8660,8660,8660,8660,0
|
|
20241118,151700,145923600,8660,8660,8660,8660,0
|
|
20241118,151600,145923600,8660,8660,8660,8660,0
|
|
20241118,151500,145923600,8660,8660,8660,8660,10
|
|
20241118,151400,145837000,8570,8570,8570,8570,0
|
|
20241118,151300,145837000,8570,8570,8570,8570,0
|
|
20241118,151200,145837000,8570,8570,8570,8570,25
|
|
20241118,151100,145622750,8660,8660,8660,8660,200
|
|
20241118,151000,143890750,8660,8560,8660,8560,170
|
|
20241118,150900,142424920,8490,8490,8490,8490,0
|
|
20241118,150800,142424920,8490,8490,8490,8490,0
|
|
20241118,150700,142424920,8490,8490,8490,8490,21
|
|
20241118,150600,142246630,8550,8550,8550,8550,0
|
|
20241118,150500,142246630,8550,8550,8550,8550,1
|
|
20241118,150400,142238080,8570,8570,8570,8570,0
|
|
20241118,150300,142238080,8570,8580,8580,8570,140
|
|
20241118,150200,141036890,8570,8570,8570,8570,0
|
|
20241118,150100,141036890,8570,8570,8570,8570,5
|
|
20241118,150000,140994040,8680,8680,8680,8680,0
|
|
20241118,145900,140994040,8680,8660,8680,8660,200
|
|
20241118,145800,139259910,8530,8590,8680,8530,350
|
|
20241118,145700,136233860,8600,8600,8600,8600,0
|
|
20241118,145600,136233860,8600,8500,8600,8500,1900
|
|
20241118,145500,120057210,8500,8470,8500,8470,300
|
|
20241118,145400,117509800,8360,8360,8360,8360,1
|
|
20241118,145300,117501440,8500,8500,8500,8500,0
|
|
20241118,145200,117501440,8500,8490,8500,8490,100
|
|
20241118,145100,116651700,8490,8440,8490,8440,500
|
|
20241118,145000,112424320,8440,8440,8440,8440,0
|
|
20241118,144900,112424320,8440,8440,8440,8440,300
|
|
20241118,144800,109892320,8370,8360,8370,8360,311
|
|
20241118,144700,107289550,8320,8330,8330,8320,72
|
|
20241118,144600,106690010,8320,8320,8320,8320,0
|
|
20241118,144500,106690010,8320,8320,8320,8320,0
|
|
20241118,144400,106690010,8320,8320,8320,8320,0
|
|
20241118,144300,106690010,8320,8320,8320,8320,0
|
|
20241118,144200,106690010,8320,8320,8320,8320,0
|
|
20241118,144100,106690010,8320,8320,8320,8320,0
|
|
20241118,144000,106690010,8320,8320,8320,8320,0
|
|
20241118,143900,106690010,8320,8320,8320,8320,0
|
|
20241118,143800,106690010,8320,8320,8320,8320,0
|
|
20241118,143700,106690010,8320,8320,8320,8320,0
|
|
20241118,143600,106690010,8320,8320,8320,8320,0
|
|
20241118,143500,106690010,8320,8320,8320,8320,0
|
|
20241118,143400,106690010,8320,8320,8320,8320,0
|
|
20241118,143300,106690010,8320,8320,8320,8320,0
|
|
20241118,143200,106690010,8320,8320,8320,8320,0
|
|
20241118,143100,106690010,8320,8320,8320,8320,0
|
|
20241118,143000,106690010,8320,8320,8320,8320,0
|
|
20241118,142900,106690010,8320,8320,8320,8320,0
|
|
20241118,142800,106690010,8320,8320,8320,8320,0
|
|
20241118,142700,106690010,8320,8320,8320,8320,0
|
|
20241118,142600,106690010,8320,8320,8320,8320,0
|
|
20241118,142500,106690010,8320,8320,8320,8320,0
|
|
20241118,142400,106690010,8320,8320,8320,8320,0
|
|
20241118,142300,106690010,8320,8320,8320,8320,0
|
|
20241118,142200,106690010,8320,8320,8320,8320,0
|
|
20241118,142100,106690010,8320,8320,8320,8320,0
|
|
20241118,142000,106690010,8320,8320,8320,8320,0
|
|
20241118,141900,106690010,8320,8320,8320,8320,0
|
|
20241118,141800,106690010,8320,8320,8320,8320,0
|
|
20241118,141700,106690010,8320,8320,8320,8320,0
|
|
20241118,141600,106690010,8320,8320,8320,8320,0
|
|
20241118,141500,106690010,8320,8320,8320,8320,0
|
|
20241118,141400,106690010,8320,8320,8320,8320,0
|
|
20241118,141300,106690010,8320,8320,8320,8320,0
|
|
20241118,141200,106690010,8320,8320,8320,8320,0
|
|
20241118,141100,106690010,8320,8320,8320,8320,0
|
|
20241118,141000,106690010,8320,8320,8320,8320,0
|
|
20241118,140900,106690010,8320,8320,8320,8320,0
|
|
20241118,140800,106690010,8320,8310,8320,8310,99
|
|
20241118,140700,105866800,8250,8250,8250,8250,0
|
|
20241118,140600,105866800,8250,8300,8310,8250,381
|
|
20241118,140500,102714450,8320,8320,8320,8320,0
|
|
20241118,140400,102714450,8320,8320,8320,8320,425
|
|
20241118,140300,99178450,8330,8330,8330,8330,26
|
|
20241118,140200,98961870,8350,8340,8350,8320,240
|
|
20241118,140100,96961510,8320,8350,8360,8320,1397
|
|
20241118,140000,85320750,8370,8370,8370,8370,8
|
|
20241118,135900,85253790,8370,8370,8370,8370,0
|
|
20241118,135800,85253790,8370,8370,8370,8370,0
|
|
20241118,135700,85253790,8370,8370,8370,8370,0
|
|
20241118,135600,85253790,8370,8370,8370,8370,0
|
|
20241118,135500,85253790,8370,8370,8370,8370,0
|
|
20241118,135400,85253790,8370,8370,8370,8370,0
|
|
20241118,135300,85253790,8370,8370,8370,8370,0
|
|
20241118,135200,85253790,8370,8370,8370,8370,0
|
|
20241118,135100,85253790,8370,8370,8370,8370,0
|
|
20241118,135000,85253790,8370,8370,8370,8370,0
|
|
20241118,134900,85253790,8370,8370,8370,8370,0
|
|
20241118,134800,85253790,8370,8370,8370,8370,0
|
|
20241118,134700,85253790,8370,8370,8370,8370,0
|
|
20241118,134600,85253790,8370,8370,8370,8370,0
|
|
20241118,134500,85253790,8370,8370,8370,8370,0
|
|
20241118,134400,85253790,8370,8370,8370,8370,0
|
|
20241118,134300,85253790,8370,8370,8370,8370,0
|
|
20241118,134200,85253790,8370,8370,8370,8370,0
|
|
20241118,134100,85253790,8370,8370,8370,8370,0
|
|
20241118,134000,85253790,8370,8370,8370,8370,0
|
|
20241118,133900,85253790,8370,8370,8370,8370,0
|
|
20241118,133800,85253790,8370,8370,8370,8370,0
|
|
20241118,133700,85253790,8370,8370,8370,8370,0
|
|
20241118,133600,85253790,8370,8370,8370,8370,0
|
|
20241118,133500,85253790,8370,8370,8370,8370,220
|
|
20241118,133400,83412390,8390,8390,8390,8390,0
|
|
20241118,133300,83412390,8390,8390,8390,8390,0
|
|
20241118,133200,83412390,8390,8390,8390,8390,0
|
|
20241118,133100,83412390,8390,8390,8390,8390,0
|
|
20241118,133000,83412390,8390,8390,8390,8390,0
|
|
20241118,132900,83412390,8390,8390,8390,8390,246
|
|
20241118,132800,81348450,8440,8440,8440,8440,0
|
|
20241118,132700,81348450,8440,8440,8440,8440,0
|
|
20241118,132600,81348450,8440,8440,8440,8440,0
|
|
20241118,132500,81348450,8440,8440,8440,8440,0
|
|
20241118,132400,81348450,8440,8440,8440,8440,0
|
|
20241118,132300,81348450,8440,8440,8440,8440,0
|
|
20241118,132200,81348450,8440,8440,8440,8440,0
|
|
20241118,132100,81348450,8440,8440,8440,8440,0
|
|
20241118,132000,81348450,8440,8440,8440,8440,0
|
|
20241118,131900,81348450,8440,8440,8440,8440,0
|
|
20241118,131800,81348450,8440,8440,8440,8440,0
|
|
20241118,131700,81348450,8440,8440,8440,8440,0
|
|
20241118,131600,81348450,8440,8440,8440,8440,0
|
|
20241118,131500,81348450,8440,8440,8440,8440,0
|
|
20241118,131400,81348450,8440,8440,8440,8440,0
|
|
20241118,131300,81348450,8440,8440,8440,8440,0
|
|
20241118,131200,81348450,8440,8440,8440,8440,1
|
|
20241118,131100,81340010,8450,8450,8450,8450,0
|
|
20241118,131000,81340010,8450,8450,8450,8450,0
|
|
20241118,130900,81340010,8450,8450,8450,8450,0
|
|
20241118,130800,81340010,8450,8440,8450,8440,140
|
|
20241118,130700,80158380,8440,8440,8440,8440,17
|
|
20241118,130600,80014900,8390,8390,8390,8390,0
|
|
20241118,130500,80014900,8390,8390,8390,8390,0
|
|
20241118,130400,80014900,8390,8390,8390,8390,51
|
|
20241118,130300,79587010,8390,8390,8390,8390,0
|
|
20241118,130200,79587010,8390,8390,8390,8390,0
|
|
20241118,130100,79587010,8390,8390,8390,8390,0
|
|
20241118,130000,79587010,8390,8390,8390,8390,0
|
|
20241118,125900,79587010,8390,8390,8390,8390,0
|
|
20241118,125800,79587010,8390,8390,8390,8390,0
|
|
20241118,125700,79587010,8390,8370,8390,8370,552
|
|
20241118,125600,74962850,8370,8370,8370,8370,0
|
|
20241118,125500,74962850,8370,8370,8370,8370,0
|
|
20241118,125400,74962850,8370,8370,8370,8370,0
|
|
20241118,125300,74962850,8370,8370,8370,8370,0
|
|
20241118,125200,74962850,8370,8370,8370,8370,0
|
|
20241118,125100,74962850,8370,8370,8370,8370,2
|
|
20241118,125000,74946110,8360,8360,8360,8360,0
|
|
20241118,124900,74946110,8360,8360,8360,8360,10
|
|
20241118,124800,74862510,8380,8380,8380,8380,0
|
|
20241118,124700,74862510,8380,8380,8380,8380,0
|
|
20241118,124600,74862510,8380,8380,8380,8380,0
|
|
20241118,124500,74862510,8380,8380,8380,8380,2
|
|
20241118,124400,74845750,8390,8390,8390,8390,0
|
|
20241118,124300,74845750,8390,8390,8390,8390,0
|
|
20241118,124200,74845750,8390,8390,8390,8390,0
|
|
20241118,124100,74845750,8390,8390,8390,8390,0
|
|
20241118,124000,74845750,8390,8390,8390,8390,0
|
|
20241118,123900,74845750,8390,8390,8390,8390,0
|
|
20241118,123800,74845750,8390,8390,8390,8390,0
|
|
20241118,123700,74845750,8390,8390,8390,8390,0
|
|
20241118,123600,74845750,8390,8390,8390,8390,0
|
|
20241118,123500,74845750,8390,8390,8390,8390,0
|
|
20241118,123400,74845750,8390,8390,8390,8390,0
|
|
20241118,123300,74845750,8390,8390,8390,8390,0
|
|
20241118,123200,74845750,8390,8390,8390,8390,0
|
|
20241118,123100,74845750,8390,8390,8390,8390,0
|
|
20241118,123000,74845750,8390,8390,8390,8390,0
|
|
20241118,122900,74845750,8390,8390,8390,8390,0
|
|
20241118,122800,74845750,8390,8390,8390,8390,2
|
|
20241118,122700,74828970,8330,8330,8330,8330,0
|
|
20241118,122600,74828970,8330,8330,8330,8330,0
|
|
20241118,122500,74828970,8330,8330,8330,8330,0
|
|
20241118,122400,74828970,8330,8330,8330,8330,0
|
|
20241118,122300,74828970,8330,8330,8330,8330,0
|
|
20241118,122200,74828970,8330,8330,8330,8330,0
|
|
20241118,122100,74828970,8330,8330,8330,8330,0
|
|
20241118,122000,74828970,8330,8330,8330,8330,0
|
|
20241118,121900,74828970,8330,8330,8330,8330,0
|
|
20241118,121800,74828970,8330,8350,8350,8330,295
|
|
20241118,121700,72366640,8360,8360,8360,8360,0
|
|
20241118,121600,72366640,8360,8360,8360,8360,0
|
|
20241118,121500,72366640,8360,8360,8360,8360,0
|
|
20241118,121400,72366640,8360,8360,8360,8360,0
|
|
20241118,121300,72366640,8360,8360,8360,8360,0
|
|
20241118,121200,72366640,8360,8360,8360,8360,0
|
|
20241118,121100,72366640,8360,8360,8360,8360,0
|
|
20241118,121000,72366640,8360,8360,8360,8360,0
|
|
20241118,120900,72366640,8360,8360,8360,8360,0
|
|
20241118,120800,72366640,8360,8360,8360,8360,0
|
|
20241118,120700,72366640,8360,8360,8360,8360,1000
|
|
20241118,120600,64006640,8370,8410,8410,8370,500
|
|
20241118,120500,59811480,8450,8450,8450,8450,0
|
|
20241118,120400,59811480,8450,8450,8450,8450,0
|
|
20241118,120300,59811480,8450,8450,8450,8450,0
|
|
20241118,120200,59811480,8450,8450,8450,8450,0
|
|
20241118,120100,59811480,8450,8450,8450,8450,0
|
|
20241118,120000,59811480,8450,8450,8450,8450,0
|
|
20241118,115900,59811480,8450,8450,8450,8450,0
|
|
20241118,115800,59811480,8450,8450,8450,8450,0
|
|
20241118,115700,59811480,8450,8450,8450,8450,0
|
|
20241118,115600,59811480,8450,8450,8450,8450,0
|
|
20241118,115500,59811480,8450,8450,8450,8450,0
|
|
20241118,115400,59811480,8450,8450,8450,8450,0
|
|
20241118,115300,59811480,8450,8450,8450,8450,0
|
|
20241118,115200,59811480,8450,8450,8450,8450,0
|
|
20241118,115100,59811480,8450,8450,8450,8450,0
|
|
20241118,115000,59811480,8450,8450,8450,8450,0
|
|
20241118,114900,59811480,8450,8450,8450,8450,0
|
|
20241118,114800,59811480,8450,8450,8450,8450,0
|
|
20241118,114700,59811480,8450,8450,8450,8450,0
|
|
20241118,114600,59811480,8450,8450,8450,8450,0
|
|
20241118,114500,59811480,8450,8450,8450,8450,0
|
|
20241118,114400,59811480,8450,8450,8450,8450,0
|
|
20241118,114300,59811480,8450,8440,8450,8440,105
|
|
20241118,114200,58925270,8430,8430,8430,8430,0
|
|
20241118,114100,58925270,8430,8430,8430,8430,0
|
|
20241118,114000,58925270,8430,8430,8430,8430,0
|
|
20241118,113900,58925270,8430,8430,8430,8430,0
|
|
20241118,113800,58925270,8430,8430,8430,8430,0
|
|
20241118,113700,58925270,8430,8430,8430,8430,0
|
|
20241118,113600,58925270,8430,8430,8430,8430,0
|
|
20241118,113500,58925270,8430,8430,8430,8430,0
|
|
20241118,113400,58925270,8430,8430,8430,8430,0
|
|
20241118,113300,58925270,8430,8430,8430,8430,0
|
|
20241118,113200,58925270,8430,8430,8430,8430,0
|
|
20241118,113100,58925270,8430,8430,8430,8430,0
|
|
20241118,113000,58925270,8430,8430,8430,8430,0
|
|
20241118,112900,58925270,8430,8430,8430,8430,0
|
|
20241118,112800,58925270,8430,8430,8430,8430,0
|
|
20241118,112700,58925270,8430,8430,8430,8430,0
|
|
20241118,112600,58925270,8430,8430,8430,8430,0
|
|
20241118,112500,58925270,8430,8430,8430,8430,0
|
|
20241118,112400,58925270,8430,8430,8430,8430,0
|
|
20241118,112300,58925270,8430,8430,8430,8430,0
|
|
20241118,112200,58925270,8430,8430,8430,8430,0
|
|
20241118,112100,58925270,8430,8430,8430,8430,0
|
|
20241118,112000,58925270,8430,8430,8430,8430,0
|
|
20241118,111900,58925270,8430,8430,8430,8430,0
|
|
20241118,111800,58925270,8430,8430,8430,8430,0
|
|
20241118,111700,58925270,8430,8430,8430,8430,0
|
|
20241118,111600,58925270,8430,8430,8430,8430,0
|
|
20241118,111500,58925270,8430,8430,8430,8430,185
|
|
20241118,111400,57365720,8430,8430,8430,8430,0
|
|
20241118,111300,57365720,8430,8430,8430,8430,0
|
|
20241118,111200,57365720,8430,8430,8430,8430,0
|
|
20241118,111100,57365720,8430,8430,8430,8430,0
|
|
20241118,111000,57365720,8430,8430,8430,8430,0
|
|
20241118,110900,57365720,8430,8430,8430,8430,0
|
|
20241118,110800,57365720,8430,8430,8430,8430,0
|
|
20241118,110700,57365720,8430,8430,8430,8430,0
|
|
20241118,110600,57365720,8430,8430,8430,8430,0
|
|
20241118,110500,57365720,8430,8430,8430,8430,0
|
|
20241118,110400,57365720,8430,8430,8430,8430,0
|
|
20241118,110300,57365720,8430,8430,8430,8430,0
|
|
20241118,110200,57365720,8430,8430,8430,8430,0
|
|
20241118,110100,57365720,8430,8430,8430,8430,0
|
|
20241118,110000,57365720,8430,8430,8430,8430,0
|
|
20241118,105900,57365720,8430,8430,8430,8430,0
|
|
20241118,105800,57365720,8430,8430,8430,8430,0
|
|
20241118,105700,57365720,8430,8430,8430,8430,0
|
|
20241118,105600,57365720,8430,8430,8430,8430,0
|
|
20241118,105500,57365720,8430,8430,8430,8430,0
|
|
20241118,105400,57365720,8430,8430,8430,8430,0
|
|
20241118,105300,57365720,8430,8430,8430,8430,0
|
|
20241118,105200,57365720,8430,8440,8440,8430,20
|
|
20241118,105100,57196960,8500,8500,8500,8500,0
|
|
20241118,105000,57196960,8500,8500,8500,8500,0
|
|
20241118,104900,57196960,8500,8500,8500,8500,0
|
|
20241118,104800,57196960,8500,8500,8500,8500,0
|
|
20241118,104700,57196960,8500,8500,8500,8500,0
|
|
20241118,104600,57196960,8500,8500,8500,8500,0
|
|
20241118,104500,57196960,8500,8500,8500,8500,0
|
|
20241118,104400,57196960,8500,8500,8500,8500,9
|
|
20241118,104300,57120460,8440,8440,8440,8440,0
|
|
20241118,104200,57120460,8440,8440,8440,8440,0
|
|
20241118,104100,57120460,8440,8440,8440,8440,0
|
|
20241118,104000,57120460,8440,8440,8440,8440,0
|
|
20241118,103900,57120460,8440,8440,8440,8440,0
|
|
20241118,103800,57120460,8440,8440,8440,8440,0
|
|
20241118,103700,57120460,8440,8440,8440,8440,0
|
|
20241118,103600,57120460,8440,8460,8460,8440,16
|
|
20241118,103500,56985180,8560,8560,8560,8560,0
|
|
20241118,103400,56985180,8560,8560,8560,8560,0
|
|
20241118,103300,56985180,8560,8560,8560,8560,0
|
|
20241118,103200,56985180,8560,8560,8560,8560,0
|
|
20241118,103100,56985180,8560,8560,8560,8560,0
|
|
20241118,103000,56985180,8560,8560,8560,8560,0
|
|
20241118,102900,56985180,8560,8560,8560,8560,0
|
|
20241118,102800,56985180,8560,8560,8560,8560,0
|
|
20241118,102700,56985180,8560,8560,8560,8560,0
|
|
20241118,102600,56985180,8560,8560,8560,8560,1
|
|
20241118,102500,56976620,8520,8520,8520,8520,0
|
|
20241118,102400,56976620,8520,8520,8520,8520,0
|
|
20241118,102300,56976620,8520,8520,8520,8520,0
|
|
20241118,102200,56976620,8520,8520,8520,8520,0
|
|
20241118,102100,56976620,8520,8520,8520,8520,0
|
|
20241118,102000,56976620,8520,8520,8520,8520,0
|
|
20241118,101900,56976620,8520,8520,8520,8520,0
|
|
20241118,101800,56976620,8520,8520,8520,8520,0
|
|
20241118,101700,56976620,8520,8520,8520,8520,0
|
|
20241118,101600,56976620,8520,8520,8520,8520,0
|
|
20241118,101500,56976620,8520,8520,8520,8520,0
|
|
20241118,101400,56976620,8520,8520,8520,8520,0
|
|
20241118,101300,56976620,8520,8550,8550,8510,349
|
|
20241118,101200,54002260,8560,8560,8560,8560,4
|
|
20241118,101100,53968020,8570,8570,8570,8570,0
|
|
20241118,101000,53968020,8570,8570,8570,8570,5
|
|
20241118,100900,53925170,8570,8570,8570,8570,0
|
|
20241118,100800,53925170,8570,8570,8570,8570,0
|
|
20241118,100700,53925170,8570,8570,8570,8570,0
|
|
20241118,100600,53925170,8570,8570,8570,8570,1
|
|
20241118,100500,53916600,8560,8590,8590,8560,300
|
|
20241118,100400,51348480,8600,8600,8600,8600,117
|
|
20241118,100300,50342280,8640,8640,8640,8640,0
|
|
20241118,100200,50342280,8640,8640,8640,8640,30
|
|
20241118,100100,50083080,8640,8640,8640,8640,11
|
|
20241118,100000,49988040,8650,8650,8650,8650,0
|
|
20241118,095900,49988040,8650,8650,8650,8650,20
|
|
20241118,095800,49815040,8650,8660,8660,8620,122
|
|
20241118,095700,48761710,8650,8650,8650,8650,0
|
|
20241118,095600,48761710,8650,8650,8650,8650,0
|
|
20241118,095500,48761710,8650,8650,8650,8650,42
|
|
20241118,095400,48398410,8650,8650,8650,8650,11
|
|
20241118,095300,48303260,8650,8630,8650,8610,336
|
|
20241118,095200,45409700,8660,8660,8660,8660,10
|
|
20241118,095100,45323100,8660,8660,8660,8660,0
|
|
20241118,095000,45323100,8660,8660,8660,8660,0
|
|
20241118,094900,45323100,8660,8660,8660,8660,0
|
|
20241118,094800,45323100,8660,8660,8660,8660,0
|
|
20241118,094700,45323100,8660,8660,8660,8660,2
|
|
20241118,094600,45305780,8660,8660,8660,8660,2
|
|
20241118,094500,45288460,8640,8640,8640,8640,0
|
|
20241118,094400,45288460,8640,8640,8640,8640,28
|
|
20241118,094300,45046540,8660,8660,8660,8660,20
|
|
20241118,094200,44873340,8670,8670,8670,8670,5
|
|
20241118,094100,44829990,8680,8670,8680,8670,15
|
|
20241118,094000,44699820,8680,8680,8680,8680,12
|
|
20241118,093900,44595660,8690,8690,8690,8690,71
|
|
20241118,093800,43978670,8700,8690,8700,8690,723
|
|
20241118,093700,37689140,8700,8490,8700,8490,1310
|
|
20241118,093600,26416960,8490,8500,8500,8490,1293
|
|
20241118,093500,15431170,8500,8500,8500,8500,0
|
|
20241118,093400,15431170,8500,8500,8500,8500,148
|
|
20241118,093300,14173170,8500,8500,8500,8500,25
|
|
20241118,093200,13960670,8500,8500,8500,8500,1
|
|
20241118,093100,13952170,8500,8500,8500,8500,27
|
|
20241118,093000,13722670,8500,8500,8500,8500,0
|
|
20241118,092900,13722670,8500,8500,8500,8500,5
|
|
20241118,092800,13680170,8500,8500,8510,8500,305
|
|
20241118,092700,11087110,8490,8490,8500,8490,34
|
|
20241118,092600,10798300,8500,8500,8500,8500,285
|
|
20241118,092500,8375800,8490,8490,8490,8490,0
|
|
20241118,092400,8375800,8490,8500,8500,8490,95
|
|
20241118,092300,7569080,8470,8470,8470,8470,0
|
|
20241118,092200,7569080,8470,8440,8470,8440,217
|
|
20241118,092100,5734600,8430,8430,8430,8430,153
|
|
20241118,092000,4444810,8320,8320,8320,8320,0
|
|
20241118,091900,4444810,8320,8320,8320,8320,0
|
|
20241118,091800,4444810,8320,8320,8320,8320,0
|
|
20241118,091700,4444810,8320,8320,8320,8320,0
|
|
20241118,091600,4444810,8320,8320,8320,8320,0
|
|
20241118,091500,4444810,8320,8320,8320,8320,0
|
|
20241118,091400,4444810,8320,8320,8320,8320,0
|
|
20241118,091300,4444810,8320,8320,8320,8320,0
|
|
20241118,091200,4444810,8320,8380,8380,8320,118
|
|
20241118,091100,3461000,8300,8300,8300,8300,0
|
|
20241118,091000,3461000,8300,8300,8300,8300,0
|
|
20241118,090900,3461000,8300,8300,8300,8300,0
|
|
20241118,090800,3461000,8300,8300,8300,8300,0
|
|
20241118,090700,3461000,8300,8300,8300,8300,0
|
|
20241118,090600,3461000,8300,8300,8300,8300,290
|
|
20241118,090500,1054000,8290,8300,8300,8290,20
|
|
20241118,090400,888100,8300,8300,8300,8300,0
|
|
20241118,090300,888100,8300,8300,8300,8300,0
|
|
20241118,090200,888100,8300,8300,8300,8300,0
|
|
20241118,090100,888100,8300,8300,8300,8300,100
|
|
20241118,090000,58100,8300,8300,8300,8300,7
|