603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,190000,728486880,5030,5030,5030,5030,2617
|
|
20241119,185900,728486880,5030,5030,5030,5030,0
|
|
20241119,185800,728486880,5030,5030,5030,5030,0
|
|
20241119,185700,728486880,5030,5030,5030,5030,0
|
|
20241119,185600,728486880,5030,5030,5030,5030,0
|
|
20241119,185500,728486880,5030,5030,5030,5030,0
|
|
20241119,185400,728486880,5030,5030,5030,5030,0
|
|
20241119,185300,728486880,5030,5030,5030,5030,0
|
|
20241119,185200,728486880,5030,5030,5030,5030,0
|
|
20241119,185100,728486880,5030,5030,5030,5030,0
|
|
20241119,185000,728486880,5030,5030,5030,5030,0
|
|
20241119,184900,728486880,5030,5030,5030,5030,0
|
|
20241119,184800,728486880,5030,5030,5030,5030,0
|
|
20241119,184700,728486880,5030,5030,5030,5030,0
|
|
20241119,184600,728486880,5030,5030,5030,5030,0
|
|
20241119,184500,728486880,5030,5030,5030,5030,0
|
|
20241119,184400,728486880,5030,5030,5030,5030,0
|
|
20241119,184300,728486880,5030,5030,5030,5030,0
|
|
20241119,184200,728486880,5030,5030,5030,5030,0
|
|
20241119,184100,728486880,5030,5030,5030,5030,0
|
|
20241119,184000,728486880,5030,5030,5030,5030,0
|
|
20241119,183900,728486880,5030,5030,5030,5030,0
|
|
20241119,183800,728486880,5030,5030,5030,5030,0
|
|
20241119,183700,728486880,5030,5030,5030,5030,0
|
|
20241119,183600,728486880,5030,5030,5030,5030,0
|
|
20241119,183500,728486880,5030,5030,5030,5030,0
|
|
20241119,183400,728486880,5030,5030,5030,5030,0
|
|
20241119,183300,728486880,5030,5030,5030,5030,0
|
|
20241119,183200,728486880,5030,5030,5030,5030,0
|
|
20241119,183100,728486880,5030,5030,5030,5030,0
|
|
20241119,183000,728486880,5030,5030,5030,5030,2617
|
|
20241119,182900,728486880,5030,5030,5030,5030,0
|
|
20241119,182800,728486880,5030,5030,5030,5030,0
|
|
20241119,182700,728486880,5030,5030,5030,5030,0
|
|
20241119,182600,728486880,5030,5030,5030,5030,0
|
|
20241119,182500,728486880,5030,5030,5030,5030,0
|
|
20241119,182400,728486880,5030,5030,5030,5030,0
|
|
20241119,182300,728486880,5030,5030,5030,5030,0
|
|
20241119,182200,728486880,5030,5030,5030,5030,0
|
|
20241119,182100,728486880,5030,5030,5030,5030,0
|
|
20241119,182000,728486880,5030,5030,5030,5030,0
|
|
20241119,181900,728486880,5030,5030,5030,5030,0
|
|
20241119,181800,728486880,5030,5030,5030,5030,0
|
|
20241119,181700,728486880,5030,5030,5030,5030,0
|
|
20241119,181600,728486880,5030,5030,5030,5030,0
|
|
20241119,181500,728486880,5030,5030,5030,5030,0
|
|
20241119,181400,728486880,5030,5030,5030,5030,0
|
|
20241119,181300,728486880,5030,5030,5030,5030,0
|
|
20241119,181200,728486880,5030,5030,5030,5030,0
|
|
20241119,181100,728486880,5030,5030,5030,5030,0
|
|
20241119,181000,728486880,5030,5030,5030,5030,0
|
|
20241119,180900,728486880,5030,5030,5030,5030,0
|
|
20241119,180800,728486880,5030,5030,5030,5030,0
|
|
20241119,180700,728486880,5030,5030,5030,5030,0
|
|
20241119,180600,728486880,5030,5030,5030,5030,0
|
|
20241119,180500,728486880,5030,5030,5030,5030,0
|
|
20241119,180400,728486880,5030,5030,5030,5030,0
|
|
20241119,180300,728486880,5030,5030,5030,5030,0
|
|
20241119,180200,728486880,5030,5030,5030,5030,0
|
|
20241119,180100,728486880,5030,5030,5030,5030,0
|
|
20241119,180000,728486880,5030,5030,5030,5030,2617
|
|
20241119,175900,728486880,5030,5030,5030,5030,0
|
|
20241119,175800,728486880,5030,5030,5030,5030,0
|
|
20241119,175700,728486880,5030,5030,5030,5030,0
|
|
20241119,175600,728486880,5030,5030,5030,5030,0
|
|
20241119,175500,728486880,5030,5030,5030,5030,0
|
|
20241119,175400,728486880,5030,5030,5030,5030,0
|
|
20241119,175300,728486880,5030,5030,5030,5030,0
|
|
20241119,175200,728486880,5030,5030,5030,5030,0
|
|
20241119,175100,728486880,5030,5030,5030,5030,0
|
|
20241119,175000,728486880,5030,5030,5030,5030,0
|
|
20241119,174900,728486880,5030,5030,5030,5030,0
|
|
20241119,174800,728486880,5030,5030,5030,5030,0
|
|
20241119,174700,728486880,5030,5030,5030,5030,0
|
|
20241119,174600,728486880,5030,5030,5030,5030,0
|
|
20241119,174500,728486880,5030,5030,5030,5030,0
|
|
20241119,174400,728486880,5030,5030,5030,5030,0
|
|
20241119,174300,728486880,5030,5030,5030,5030,0
|
|
20241119,174200,728486880,5030,5030,5030,5030,0
|
|
20241119,174100,728486880,5030,5030,5030,5030,0
|
|
20241119,174000,728486880,5030,5030,5030,5030,0
|
|
20241119,173900,728486880,5030,5030,5030,5030,0
|
|
20241119,173800,728486880,5030,5030,5030,5030,0
|
|
20241119,173700,728486880,5030,5030,5030,5030,0
|
|
20241119,173600,728486880,5030,5030,5030,5030,0
|
|
20241119,173500,728486880,5030,5030,5030,5030,0
|
|
20241119,173400,728486880,5030,5030,5030,5030,0
|
|
20241119,173300,728486880,5030,5030,5030,5030,0
|
|
20241119,173200,728486880,5030,5030,5030,5030,0
|
|
20241119,173100,728486880,5030,5030,5030,5030,0
|
|
20241119,173000,728486880,5030,5030,5030,5030,2617
|
|
20241119,172900,728486880,5030,5030,5030,5030,0
|
|
20241119,172800,728486880,5030,5030,5030,5030,0
|
|
20241119,172700,728486880,5030,5030,5030,5030,0
|
|
20241119,172600,728486880,5030,5030,5030,5030,0
|
|
20241119,172500,728486880,5030,5030,5030,5030,0
|
|
20241119,172400,728486880,5030,5030,5030,5030,0
|
|
20241119,172300,728486880,5030,5030,5030,5030,0
|
|
20241119,172200,728486880,5030,5030,5030,5030,0
|
|
20241119,172100,728486880,5030,5030,5030,5030,0
|
|
20241119,172000,728486880,5030,5030,5030,5030,0
|
|
20241119,171900,728486880,5030,5030,5030,5030,0
|
|
20241119,171800,728486880,5030,5030,5030,5030,0
|
|
20241119,171700,728486880,5030,5030,5030,5030,0
|
|
20241119,171600,728486880,5030,5030,5030,5030,0
|
|
20241119,171500,728486880,5030,5030,5030,5030,0
|
|
20241119,171400,728486880,5030,5030,5030,5030,0
|
|
20241119,171300,728486880,5030,5030,5030,5030,0
|
|
20241119,171200,728486880,5030,5030,5030,5030,0
|
|
20241119,171100,728486880,5030,5030,5030,5030,0
|
|
20241119,171000,728486880,5030,5030,5030,5030,0
|
|
20241119,170900,728486880,5030,5030,5030,5030,0
|
|
20241119,170800,728486880,5030,5030,5030,5030,0
|
|
20241119,170700,728486880,5030,5030,5030,5030,0
|
|
20241119,170600,728486880,5030,5030,5030,5030,0
|
|
20241119,170500,728486880,5030,5030,5030,5030,0
|
|
20241119,170400,728486880,5030,5030,5030,5030,0
|
|
20241119,170300,728486880,5030,5030,5030,5030,0
|
|
20241119,170200,728486880,5030,5030,5030,5030,0
|
|
20241119,170100,728486880,5030,5030,5030,5030,0
|
|
20241119,170000,728486880,5030,5030,5030,5030,2617
|
|
20241119,165900,728486880,5030,5030,5030,5030,0
|
|
20241119,165800,728486880,5030,5030,5030,5030,0
|
|
20241119,165700,728486880,5030,5030,5030,5030,0
|
|
20241119,165600,728486880,5030,5030,5030,5030,0
|
|
20241119,165500,728486880,5030,5030,5030,5030,0
|
|
20241119,165400,728486880,5030,5030,5030,5030,0
|
|
20241119,165300,728486880,5030,5030,5030,5030,0
|
|
20241119,165200,728486880,5030,5030,5030,5030,0
|
|
20241119,165100,728486880,5030,5030,5030,5030,0
|
|
20241119,165000,728486880,5030,5030,5030,5030,0
|
|
20241119,164900,728486880,5030,5030,5030,5030,0
|
|
20241119,164800,728486880,5030,5030,5030,5030,0
|
|
20241119,164700,728486880,5030,5030,5030,5030,0
|
|
20241119,164600,728486880,5030,5030,5030,5030,0
|
|
20241119,164500,728486880,5030,5030,5030,5030,0
|
|
20241119,164400,728486880,5030,5030,5030,5030,0
|
|
20241119,164300,728486880,5030,5030,5030,5030,0
|
|
20241119,164200,728486880,5030,5030,5030,5030,0
|
|
20241119,164100,728486880,5030,5030,5030,5030,0
|
|
20241119,164000,728486880,5030,5030,5030,5030,0
|
|
20241119,163900,728486880,5030,5030,5030,5030,0
|
|
20241119,163800,728486880,5030,5030,5030,5030,0
|
|
20241119,163700,728486880,5030,5030,5030,5030,0
|
|
20241119,163600,728486880,5030,5030,5030,5030,0
|
|
20241119,163500,728486880,5030,5030,5030,5030,0
|
|
20241119,163400,728486880,5030,5030,5030,5030,0
|
|
20241119,163300,728486880,5030,5030,5030,5030,0
|
|
20241119,163200,728486880,5030,5030,5030,5030,0
|
|
20241119,163100,728486880,5030,5030,5030,5030,0
|
|
20241119,163000,728486880,5030,5030,5030,5030,2617
|
|
20241119,162900,728486880,5030,5030,5030,5030,0
|
|
20241119,162800,728486880,5030,5030,5030,5030,0
|
|
20241119,162700,728486880,5030,5030,5030,5030,0
|
|
20241119,162600,728486880,5030,5030,5030,5030,0
|
|
20241119,162500,728486880,5030,5030,5030,5030,0
|
|
20241119,162400,728486880,5030,5030,5030,5030,0
|
|
20241119,162300,728486880,5030,5030,5030,5030,0
|
|
20241119,162200,728486880,5030,5030,5030,5030,0
|
|
20241119,162100,728486880,5030,5030,5030,5030,0
|
|
20241119,162000,728486880,5030,5030,5030,5030,0
|
|
20241119,161900,728486880,5030,5030,5030,5030,0
|
|
20241119,161800,728486880,5030,5030,5030,5030,0
|
|
20241119,161700,728486880,5030,5030,5030,5030,0
|
|
20241119,161600,728486880,5030,5030,5030,5030,0
|
|
20241119,161500,728486880,5030,5030,5030,5030,0
|
|
20241119,161400,728486880,5030,5030,5030,5030,0
|
|
20241119,161300,728486880,5030,5030,5030,5030,0
|
|
20241119,161200,728486880,5030,5030,5030,5030,0
|
|
20241119,161100,728486880,5030,5030,5030,5030,0
|
|
20241119,161000,728486880,5030,5030,5030,5030,0
|
|
20241119,160900,728486880,5030,5030,5030,5030,0
|
|
20241119,160800,728486880,5030,5030,5030,5030,0
|
|
20241119,160700,728486880,5030,5030,5030,5030,0
|
|
20241119,160600,728486880,5030,5030,5030,5030,0
|
|
20241119,160500,728486880,5030,5030,5030,5030,0
|
|
20241119,160400,728486880,5030,5030,5030,5030,0
|
|
20241119,160300,728486880,5030,5030,5030,5030,0
|
|
20241119,160200,728486880,5030,5030,5030,5030,0
|
|
20241119,160100,728486880,5030,5030,5030,5030,0
|
|
20241119,160000,728486880,5030,5030,5030,5030,2617
|
|
20241119,155900,728486880,5030,5030,5030,5030,0
|
|
20241119,155800,728486880,5030,5030,5030,5030,0
|
|
20241119,155700,728486880,5030,5030,5030,5030,0
|
|
20241119,155600,728486880,5030,5030,5030,5030,0
|
|
20241119,155500,728486880,5030,5030,5030,5030,0
|
|
20241119,155400,728486880,5030,5030,5030,5030,0
|
|
20241119,155300,728486880,5030,5030,5030,5030,0
|
|
20241119,155200,728486880,5030,5030,5030,5030,0
|
|
20241119,155100,728486880,5030,5030,5030,5030,0
|
|
20241119,155000,728486880,5030,5030,5030,5030,0
|
|
20241119,154900,728486880,5030,5030,5030,5030,0
|
|
20241119,154800,728486880,5030,5030,5030,5030,0
|
|
20241119,154700,728486880,5030,5030,5030,5030,0
|
|
20241119,154600,728486880,5030,5030,5030,5030,0
|
|
20241119,154500,728486880,5030,5030,5030,5030,0
|
|
20241119,154400,728486880,5030,5030,5030,5030,0
|
|
20241119,154300,728486880,5030,5030,5030,5030,0
|
|
20241119,154200,728486880,5030,5030,5030,5030,0
|
|
20241119,154100,728486880,5030,5030,5030,5030,0
|
|
20241119,154000,728486880,5030,5030,5030,5030,0
|
|
20241119,153900,728486880,5030,5030,5030,5030,0
|
|
20241119,153800,728486880,5030,5030,5030,5030,0
|
|
20241119,153700,728486880,5030,5030,5030,5030,0
|
|
20241119,153600,728486880,5030,5030,5030,5030,0
|
|
20241119,153500,728486880,5030,5030,5030,5030,0
|
|
20241119,153400,728486880,5030,5030,5030,5030,0
|
|
20241119,153300,728486880,5030,5030,5030,5030,0
|
|
20241119,153200,728486880,5030,5030,5030,5030,0
|
|
20241119,153100,728486880,5030,5030,5030,5030,0
|
|
20241119,153000,728486880,5030,5030,5030,5030,5234
|
|
20241119,152900,715323370,5040,5040,5040,5040,0
|
|
20241119,152800,715323370,5040,5040,5040,5040,0
|
|
20241119,152700,715323370,5040,5040,5040,5040,0
|
|
20241119,152600,715323370,5040,5040,5040,5040,0
|
|
20241119,152500,715323370,5040,5040,5040,5040,0
|
|
20241119,152400,715323370,5040,5040,5040,5040,0
|
|
20241119,152300,715323370,5040,5040,5040,5040,0
|
|
20241119,152200,715323370,5040,5040,5040,5040,0
|
|
20241119,152100,715323370,5040,5040,5040,5040,0
|
|
20241119,152000,715323370,5040,5040,5040,5040,0
|
|
20241119,151900,715323370,5040,5040,5040,5040,49
|
|
20241119,151800,715076410,5030,5030,5030,5030,352
|
|
20241119,151700,713305850,5030,5030,5030,5030,1
|
|
20241119,151600,713300820,5030,5030,5030,5030,3
|
|
20241119,151500,713285730,5030,5030,5030,5030,0
|
|
20241119,151400,713285730,5030,5030,5030,5030,0
|
|
20241119,151300,713285730,5030,5030,5030,5030,7
|
|
20241119,151200,713250520,5040,5040,5040,5040,101
|
|
20241119,151100,712741480,5050,5050,5050,5050,0
|
|
20241119,151000,712741480,5050,5050,5050,5050,195
|
|
20241119,150900,711756730,5050,5050,5050,5050,503
|
|
20241119,150800,709216580,5050,5050,5050,5050,0
|
|
20241119,150700,709216580,5050,5040,5050,5040,1282
|
|
20241119,150600,702745210,5040,5040,5040,5040,362
|
|
20241119,150500,700920730,5040,5030,5040,5030,159
|
|
20241119,150400,700119870,5030,5040,5040,5030,3
|
|
20241119,150300,700104760,5030,5030,5030,5030,1
|
|
20241119,150200,700099730,5030,5030,5030,5030,724
|
|
20241119,150100,696458010,5030,5030,5030,5030,201
|
|
20241119,150000,695446980,5030,5030,5030,5030,0
|
|
20241119,145900,695446980,5030,5030,5030,5030,0
|
|
20241119,145800,695446980,5030,5030,5030,5030,2
|
|
20241119,145700,695436920,5030,5030,5030,5030,0
|
|
20241119,145600,695436920,5030,5030,5030,5030,0
|
|
20241119,145500,695436920,5030,5030,5030,5030,0
|
|
20241119,145400,695436920,5030,5030,5030,5030,1
|
|
20241119,145300,695431890,5030,5030,5030,5030,11
|
|
20241119,145200,695376560,5020,5020,5020,5020,0
|
|
20241119,145100,695376560,5020,5020,5020,5020,0
|
|
20241119,145000,695376560,5020,5020,5020,5020,0
|
|
20241119,144900,695376560,5020,5020,5020,5020,1
|
|
20241119,144800,695371540,5020,5020,5020,5020,1
|
|
20241119,144700,695366520,5030,5030,5030,5030,100
|
|
20241119,144600,694863520,5030,5020,5030,5020,169
|
|
20241119,144500,694014450,5020,5020,5020,5020,1
|
|
20241119,144400,694009430,5020,5020,5020,5020,1
|
|
20241119,144300,694004410,5020,5020,5020,5020,0
|
|
20241119,144200,694004410,5020,5020,5020,5020,4
|
|
20241119,144100,693984330,5010,5010,5010,5010,0
|
|
20241119,144000,693984330,5010,5010,5010,5010,2
|
|
20241119,143900,693974310,5010,5010,5010,5010,3
|
|
20241119,143800,693959280,5010,5010,5010,5010,0
|
|
20241119,143700,693959280,5010,5020,5020,5010,35
|
|
20241119,143600,693783880,5020,5020,5020,5010,211
|
|
20241119,143500,692726610,5020,5030,5030,5020,7
|
|
20241119,143400,692691420,5030,5030,5030,5030,8
|
|
20241119,143300,692651180,5030,5030,5030,5030,4
|
|
20241119,143200,692631060,5030,5030,5030,5030,5
|
|
20241119,143100,692605910,5020,5020,5020,5020,1
|
|
20241119,143000,692600890,5030,5030,5030,5030,0
|
|
20241119,142900,692600890,5030,5030,5030,5030,440
|
|
20241119,142800,690387690,5030,5030,5030,5030,1
|
|
20241119,142700,690382660,5010,5010,5010,5010,1
|
|
20241119,142600,690377650,5000,5000,5000,5000,1
|
|
20241119,142500,690372650,5010,5040,5040,5000,9401
|
|
20241119,142400,643231910,5040,5040,5040,5040,0
|
|
20241119,142300,643231910,5040,5040,5040,5040,27
|
|
20241119,142200,643095830,5030,5040,5040,5030,422
|
|
20241119,142100,640968970,5040,5040,5040,5040,0
|
|
20241119,142000,640968970,5040,5040,5040,5040,543
|
|
20241119,141900,638232250,5040,5040,5040,5040,101
|
|
20241119,141800,637723210,5040,5040,5040,5040,0
|
|
20241119,141700,637723210,5040,5050,5050,5040,46
|
|
20241119,141600,637490920,5050,5050,5050,5050,1
|
|
20241119,141500,637485870,5040,5040,5040,5040,0
|
|
20241119,141400,637485870,5040,5040,5040,5040,1
|
|
20241119,141300,637480830,5040,5040,5040,5040,0
|
|
20241119,141200,637480830,5040,5040,5040,5040,1
|
|
20241119,141100,637475790,5040,5040,5040,5040,27
|
|
20241119,141000,637339710,5060,5060,5060,5060,1
|
|
20241119,140900,637334650,5050,5030,5050,5030,606
|
|
20241119,140800,634274370,5030,5030,5030,5030,1
|
|
20241119,140700,634269340,5030,5030,5030,5030,0
|
|
20241119,140600,634269340,5030,5030,5030,5030,0
|
|
20241119,140500,634269340,5030,5030,5030,5030,0
|
|
20241119,140400,634269340,5030,5030,5030,5030,1
|
|
20241119,140300,634264310,5040,5030,5040,5030,723
|
|
20241119,140200,630620400,5030,5030,5030,5030,0
|
|
20241119,140100,630620400,5030,5030,5030,5030,182
|
|
20241119,140000,629704940,5030,5030,5030,5030,0
|
|
20241119,135900,629704940,5030,5030,5030,5030,0
|
|
20241119,135800,629704940,5030,5030,5030,5030,0
|
|
20241119,135700,629704940,5030,5030,5030,5030,16
|
|
20241119,135600,629624460,5030,5030,5030,5030,1
|
|
20241119,135500,629619430,5040,5040,5040,5040,2
|
|
20241119,135400,629609350,5040,5040,5040,5040,0
|
|
20241119,135300,629609350,5040,5040,5040,5040,6
|
|
20241119,135200,629579110,5040,5040,5040,5040,30
|
|
20241119,135100,629427910,5040,5040,5040,5040,122
|
|
20241119,135000,628813030,5040,5040,5040,5040,0
|
|
20241119,134900,628813030,5040,5040,5040,5040,0
|
|
20241119,134800,628813030,5040,5040,5040,5040,1
|
|
20241119,134700,628807990,5040,5040,5040,5040,40
|
|
20241119,134600,628606390,5040,5040,5040,5040,25
|
|
20241119,134500,628480390,5040,5040,5040,5040,0
|
|
20241119,134400,628480390,5040,5040,5040,5040,0
|
|
20241119,134300,628480390,5040,5040,5040,5040,1
|
|
20241119,134200,628475350,5050,5050,5050,5050,0
|
|
20241119,134100,628475350,5050,5050,5050,5050,244
|
|
20241119,134000,627243150,5050,5050,5050,5050,5
|
|
20241119,133900,627217900,5040,5040,5040,5040,0
|
|
20241119,133800,627217900,5040,5040,5040,5040,1
|
|
20241119,133700,627212860,5050,5040,5050,5040,3
|
|
20241119,133600,627197730,5040,5040,5040,5040,40
|
|
20241119,133500,626996130,5040,5040,5040,5040,1
|
|
20241119,133400,626991090,5040,5040,5040,5040,0
|
|
20241119,133300,626991090,5040,5040,5040,5040,0
|
|
20241119,133200,626991090,5040,5040,5040,5040,0
|
|
20241119,133100,626991090,5040,5040,5040,5040,0
|
|
20241119,133000,626991090,5040,5040,5040,5040,1
|
|
20241119,132900,626986050,5050,5050,5050,5050,1
|
|
20241119,132800,626981000,5040,5040,5040,5040,0
|
|
20241119,132700,626981000,5040,5040,5040,5040,0
|
|
20241119,132600,626981000,5040,5040,5040,5040,0
|
|
20241119,132500,626981000,5040,5040,5040,5040,1
|
|
20241119,132400,626975960,5040,5040,5040,5040,0
|
|
20241119,132300,626975960,5040,5030,5040,5030,584
|
|
20241119,132200,624038100,5030,5030,5030,5030,1
|
|
20241119,132100,624033070,5050,5050,5050,5050,330
|
|
20241119,132000,622366570,5050,5050,5050,5050,0
|
|
20241119,131900,622366570,5050,5050,5050,5050,2
|
|
20241119,131800,622356470,5040,5040,5040,5040,565
|
|
20241119,131700,619508870,5030,5030,5030,5030,1
|
|
20241119,131600,619503840,5030,5030,5030,5030,0
|
|
20241119,131500,619503840,5030,5030,5030,5030,470
|
|
20241119,131400,617139740,5030,5030,5030,5030,0
|
|
20241119,131300,617139740,5030,5030,5030,5030,0
|
|
20241119,131200,617139740,5030,5030,5030,5030,1
|
|
20241119,131100,617134710,5040,5040,5040,5040,0
|
|
20241119,131000,617134710,5040,5040,5040,5040,62
|
|
20241119,130900,616822230,5030,5040,5040,5030,542
|
|
20241119,130800,614090560,5040,5030,5040,5030,55
|
|
20241119,130700,613813860,5040,5040,5040,5040,1
|
|
20241119,130600,613808820,5040,5040,5040,5040,257
|
|
20241119,130500,612513540,5040,5040,5040,5040,0
|
|
20241119,130400,612513540,5040,5040,5040,5040,10
|
|
20241119,130300,612463140,5040,5040,5040,5040,0
|
|
20241119,130200,612463140,5040,5040,5040,5040,50
|
|
20241119,130100,612211140,5030,5030,5030,5030,0
|
|
20241119,130000,612211140,5030,5030,5030,5030,0
|
|
20241119,125900,612211140,5030,5030,5030,5030,0
|
|
20241119,125800,612211140,5030,5030,5030,5030,24
|
|
20241119,125700,612090420,5040,5040,5040,5040,0
|
|
20241119,125600,612090420,5040,5040,5040,5040,0
|
|
20241119,125500,612090420,5040,5040,5040,5040,0
|
|
20241119,125400,612090420,5040,5040,5040,5040,30
|
|
20241119,125300,611939220,5040,5040,5040,5040,15
|
|
20241119,125200,611863620,5040,5040,5040,5040,1
|
|
20241119,125100,611858580,5040,5040,5040,5040,203
|
|
20241119,125000,610835460,5040,5040,5040,5040,0
|
|
20241119,124900,610835460,5040,5040,5040,5040,0
|
|
20241119,124800,610835460,5040,5040,5040,5040,0
|
|
20241119,124700,610835460,5040,5040,5040,5040,0
|
|
20241119,124600,610835460,5040,5040,5040,5040,0
|
|
20241119,124500,610835460,5040,5040,5040,5040,0
|
|
20241119,124400,610835460,5040,5040,5040,5040,51
|
|
20241119,124300,610578420,5040,5040,5040,5040,8
|
|
20241119,124200,610538100,5030,5030,5030,5030,0
|
|
20241119,124100,610538100,5030,5030,5030,5030,0
|
|
20241119,124000,610538100,5030,5030,5030,5030,0
|
|
20241119,123900,610538100,5030,5030,5030,5030,0
|
|
20241119,123800,610538100,5030,5030,5030,5030,1
|
|
20241119,123700,610533070,5030,5030,5030,5030,1982
|
|
20241119,123600,600563610,5030,5030,5030,5030,40
|
|
20241119,123500,600362410,5030,5030,5030,5030,0
|
|
20241119,123400,600362410,5030,5030,5030,5030,10
|
|
20241119,123300,600312110,5030,5030,5030,5030,0
|
|
20241119,123200,600312110,5030,5030,5030,5030,0
|
|
20241119,123100,600312110,5030,5030,5030,5030,0
|
|
20241119,123000,600312110,5030,5030,5030,5030,50
|
|
20241119,122900,600060610,5020,5020,5020,5020,300
|
|
20241119,122800,598554610,5020,5020,5020,5020,3
|
|
20241119,122700,598539550,5020,5020,5020,5020,0
|
|
20241119,122600,598539550,5020,5020,5020,5020,0
|
|
20241119,122500,598539550,5020,5020,5020,5020,0
|
|
20241119,122400,598539550,5020,5020,5020,5020,0
|
|
20241119,122300,598539550,5020,5020,5020,5020,1
|
|
20241119,122200,598534530,5020,5020,5020,5020,0
|
|
20241119,122100,598534530,5020,5020,5020,5020,0
|
|
20241119,122000,598534530,5020,5020,5020,5020,0
|
|
20241119,121900,598534530,5020,5020,5020,5020,0
|
|
20241119,121800,598534530,5020,5020,5020,5020,0
|
|
20241119,121700,598534530,5020,5020,5020,5020,59
|
|
20241119,121600,598238350,5030,5030,5030,5030,1
|
|
20241119,121500,598233320,5030,5030,5030,5030,2
|
|
20241119,121400,598223260,5030,5030,5030,5030,0
|
|
20241119,121300,598223260,5030,5030,5030,5030,0
|
|
20241119,121200,598223260,5030,5030,5030,5030,0
|
|
20241119,121100,598223260,5030,5030,5030,5030,10
|
|
20241119,121000,598172960,5020,5020,5020,5020,37
|
|
20241119,120900,597987220,5020,5020,5020,5020,26
|
|
20241119,120800,597856700,5020,5020,5020,5020,0
|
|
20241119,120700,597856700,5020,5020,5020,5020,0
|
|
20241119,120600,597856700,5020,5020,5020,5020,0
|
|
20241119,120500,597856700,5020,5020,5020,5020,27
|
|
20241119,120400,597721160,5020,5030,5030,5020,495
|
|
20241119,120300,595236160,5030,5030,5030,5030,0
|
|
20241119,120200,595236160,5030,5030,5030,5030,100
|
|
20241119,120100,594733160,5030,5030,5030,5030,0
|
|
20241119,120000,594733160,5030,5030,5030,5030,0
|
|
20241119,115900,594733160,5030,5030,5030,5030,1
|
|
20241119,115800,594728130,5020,5020,5020,5020,60
|
|
20241119,115700,594426930,5030,5030,5030,5030,0
|
|
20241119,115600,594426930,5030,5030,5030,5030,2
|
|
20241119,115500,594416870,5020,5020,5020,5020,1
|
|
20241119,115400,594411850,5030,5030,5030,5030,453
|
|
20241119,115300,592133260,5030,5030,5030,5030,0
|
|
20241119,115200,592133260,5030,5030,5030,5030,0
|
|
20241119,115100,592133260,5030,5030,5030,5030,3666
|
|
20241119,115000,573693280,5030,5030,5030,5030,0
|
|
20241119,114900,573693280,5030,5030,5030,5030,0
|
|
20241119,114800,573693280,5030,5030,5030,5030,0
|
|
20241119,114700,573693280,5030,5030,5030,5030,0
|
|
20241119,114600,573693280,5030,5030,5030,5030,0
|
|
20241119,114500,573693280,5030,5030,5030,5030,0
|
|
20241119,114400,573693280,5030,5030,5030,5030,0
|
|
20241119,114300,573693280,5030,5030,5030,5030,0
|
|
20241119,114200,573693280,5030,5030,5030,5030,0
|
|
20241119,114100,573693280,5030,5030,5030,5030,0
|
|
20241119,114000,573693280,5030,5030,5030,5030,529
|
|
20241119,113900,571032410,5030,5030,5030,5030,0
|
|
20241119,113800,571032410,5030,5030,5030,5030,0
|
|
20241119,113700,571032410,5030,5030,5030,5030,0
|
|
20241119,113600,571032410,5030,5030,5030,5030,0
|
|
20241119,113500,571032410,5030,5030,5030,5030,0
|
|
20241119,113400,571032410,5030,5040,5040,5030,60
|
|
20241119,113300,570730600,5030,5030,5030,5030,125
|
|
20241119,113200,570101850,5030,5030,5030,5030,0
|
|
20241119,113100,570101850,5030,5030,5030,5030,0
|
|
20241119,113000,570101850,5030,5030,5030,5030,0
|
|
20241119,112900,570101850,5030,5030,5040,5030,784
|
|
20241119,112800,566158320,5030,5030,5030,5030,227
|
|
20241119,112700,565016510,5040,5040,5040,5040,0
|
|
20241119,112600,565016510,5040,5040,5040,5040,10
|
|
20241119,112500,564966110,5040,5040,5040,5040,0
|
|
20241119,112400,564966110,5040,5040,5040,5040,261
|
|
20241119,112300,563650670,5040,5040,5040,5040,0
|
|
20241119,112200,563650670,5040,5040,5040,5040,20
|
|
20241119,112100,563549870,5040,5040,5040,5040,1
|
|
20241119,112000,563544830,5040,5030,5040,5030,51
|
|
20241119,111900,563288290,5030,5030,5030,5030,0
|
|
20241119,111800,563288290,5030,5030,5030,5030,0
|
|
20241119,111700,563288290,5030,5030,5030,5030,0
|
|
20241119,111600,563288290,5030,5040,5040,5030,12
|
|
20241119,111500,563227920,5040,5040,5040,5040,0
|
|
20241119,111400,563227920,5040,5040,5040,5040,0
|
|
20241119,111300,563227920,5040,5030,5040,5030,70
|
|
20241119,111200,562875770,5030,5030,5030,5030,202
|
|
20241119,111100,561859710,5020,5020,5020,5020,0
|
|
20241119,111000,561859710,5020,5030,5030,5020,53
|
|
20241119,110900,561593130,5020,5020,5020,5020,0
|
|
20241119,110800,561593130,5020,5020,5020,5020,346
|
|
20241119,110700,559856210,5020,5010,5020,5010,337
|
|
20241119,110600,558164840,5010,5010,5010,5010,0
|
|
20241119,110500,558164840,5010,5010,5010,5010,0
|
|
20241119,110400,558164840,5010,5020,5020,5010,351
|
|
20241119,110300,556406240,5020,5020,5020,5020,370
|
|
20241119,110200,554548840,5020,5020,5020,5020,0
|
|
20241119,110100,554548840,5020,5020,5020,5020,0
|
|
20241119,110000,554548840,5020,5010,5020,5010,28
|
|
20241119,105900,554408550,5010,5020,5020,5010,851
|
|
20241119,105800,550141530,5020,5020,5020,5020,0
|
|
20241119,105700,550141530,5020,5020,5020,5020,0
|
|
20241119,105600,550141530,5020,5020,5020,5020,0
|
|
20241119,105500,550141530,5020,5020,5020,5020,0
|
|
20241119,105400,550141530,5020,5020,5020,5020,300
|
|
20241119,105300,548635530,5000,5000,5000,5000,0
|
|
20241119,105200,548635530,5000,5030,5030,5000,5120
|
|
20241119,105100,523022530,5020,5020,5020,5010,550
|
|
20241119,105000,520262530,5020,5020,5020,5020,300
|
|
20241119,104900,518756530,5020,5020,5020,5020,587
|
|
20241119,104800,515809790,5020,5020,5020,5020,0
|
|
20241119,104700,515809790,5020,5020,5020,5020,0
|
|
20241119,104600,515809790,5020,5020,5020,5020,4
|
|
20241119,104500,515789710,5020,5020,5020,5020,10
|
|
20241119,104400,515739510,5020,5020,5020,5020,490
|
|
20241119,104300,513279710,5020,5020,5020,5020,2
|
|
20241119,104200,513269670,5020,5020,5020,5020,10
|
|
20241119,104100,513219470,5020,5020,5020,5020,269
|
|
20241119,104000,511869090,5030,5030,5030,5030,0
|
|
20241119,103900,511869090,5030,5030,5030,5030,0
|
|
20241119,103800,511869090,5030,5030,5030,5030,0
|
|
20241119,103700,511869090,5030,5030,5030,5030,3
|
|
20241119,103600,511854000,5030,5030,5030,5030,10
|
|
20241119,103500,511803700,5030,5030,5030,5030,10
|
|
20241119,103400,511753400,5020,5030,5030,5020,272
|
|
20241119,103300,510385880,5030,5030,5030,5030,20
|
|
20241119,103200,510285280,5010,5010,5010,5010,28
|
|
20241119,103100,510145000,5030,5030,5030,5030,2
|
|
20241119,103000,510134940,5010,5010,5010,5010,0
|
|
20241119,102900,510134940,5010,5010,5010,5010,0
|
|
20241119,102800,510134940,5010,5020,5020,5010,1000
|
|
20241119,102700,505115940,5030,5030,5030,5030,4
|
|
20241119,102600,505095820,5010,5030,5030,5010,5000
|
|
20241119,102500,480026130,5040,5040,5040,5040,900
|
|
20241119,102400,475490130,5030,5030,5030,5030,0
|
|
20241119,102300,475490130,5030,5030,5030,5030,377
|
|
20241119,102200,473593820,5020,5020,5020,5020,6
|
|
20241119,102100,473563700,5020,5030,5030,5020,1000
|
|
20241119,102000,468538680,5040,5030,5040,5030,2164
|
|
20241119,101900,457633760,5040,5040,5040,5040,352
|
|
20241119,101800,455859680,5030,5040,5040,5030,550
|
|
20241119,101700,453092680,5040,5040,5040,5040,1
|
|
20241119,101600,453087640,5010,5010,5010,5010,0
|
|
20241119,101500,453087640,5010,5030,5030,5010,1508
|
|
20241119,101400,445528080,5030,5030,5030,5030,554
|
|
20241119,101300,442741460,5030,5030,5030,5030,1
|
|
20241119,101200,442736430,5030,5020,5030,5020,2627
|
|
20241119,101100,429528890,5020,5020,5020,5020,86
|
|
20241119,101000,429097170,5010,5020,5020,5010,1562
|
|
20241119,100900,421271130,5020,5020,5020,5020,0
|
|
20241119,100800,421271130,5020,5020,5020,5020,1020
|
|
20241119,100700,416150730,5000,5010,5010,5000,7800
|
|
20241119,100600,377140620,5020,5020,5020,5020,1
|
|
20241119,100500,377135600,5000,5000,5000,5000,0
|
|
20241119,100400,377135600,5000,5000,5000,5000,0
|
|
20241119,100300,377135600,5000,5000,5000,5000,0
|
|
20241119,100200,377135600,5000,5020,5020,5000,105
|
|
20241119,100100,376610300,5000,5030,5030,5000,6300
|
|
20241119,100000,345098220,5030,5030,5030,5030,550
|
|
20241119,095900,342331720,5010,5030,5030,5010,1018
|
|
20241119,095800,337226680,5010,5030,5030,5010,51
|
|
20241119,095700,336970170,5030,5020,5030,5020,150
|
|
20241119,095600,336215680,5000,5000,5000,5000,0
|
|
20241119,095500,336215680,5000,5030,5030,5000,7002
|
|
20241119,095400,301185020,5030,5020,5030,5010,700
|
|
20241119,095300,297677160,5030,5030,5030,5030,22
|
|
20241119,095200,297566500,5050,5050,5050,5010,7067
|
|
20241119,095100,262112170,5020,5050,5050,5020,10000
|
|
20241119,095000,211871360,5050,5050,5050,5050,0
|
|
20241119,094900,211871360,5050,5040,5050,5040,1667
|
|
20241119,094800,203458180,5050,5050,5050,5050,380
|
|
20241119,094700,201539180,5060,5060,5060,5060,1511
|
|
20241119,094600,193893520,5060,5050,5060,5040,1600
|
|
20241119,094500,185816930,5070,5070,5070,5070,5
|
|
20241119,094400,185791580,5020,5070,5070,5020,5295
|
|
20241119,094300,159138840,5080,5080,5080,5080,1211
|
|
20241119,094200,152986960,5050,5090,5090,5010,11793
|
|
20241119,094100,93611340,5050,5050,5050,5050,0
|
|
20241119,094000,93611340,5050,5080,5080,5050,2781
|
|
20241119,093900,79549540,5100,5100,5100,5100,2
|
|
20241119,093800,79539340,5100,5100,5100,5100,0
|
|
20241119,093700,79539340,5100,5100,5100,5100,0
|
|
20241119,093600,79539340,5100,5100,5100,5100,1
|
|
20241119,093500,79534240,5110,5090,5110,5080,1001
|
|
20241119,093400,74447250,5090,5110,5110,5090,502
|
|
20241119,093300,71892030,5110,5110,5110,5110,0
|
|
20241119,093200,71892030,5110,5110,5110,5090,2082
|
|
20241119,093100,61279440,5110,5110,5110,5110,0
|
|
20241119,093000,61279440,5110,5110,5110,5110,2
|
|
20241119,092900,61269220,5110,5110,5110,5110,94
|
|
20241119,092800,60788880,5110,5110,5110,5110,0
|
|
20241119,092700,60788880,5110,5110,5110,5110,0
|
|
20241119,092600,60788880,5110,5100,5110,5100,642
|
|
20241119,092500,57514220,5110,5110,5110,5110,0
|
|
20241119,092400,57514220,5110,5110,5110,5100,65
|
|
20241119,092300,57182120,5100,5100,5100,5100,571
|
|
20241119,092200,54270020,5100,5100,5100,5100,0
|
|
20241119,092100,54270020,5100,5090,5100,5090,1901
|
|
20241119,092000,44591570,5090,5090,5090,5090,6
|
|
20241119,091900,44561030,5090,5090,5090,5090,0
|
|
20241119,091800,44561030,5090,5090,5090,5090,100
|
|
20241119,091700,44052030,5090,5090,5090,5090,8
|
|
20241119,091600,44011310,5090,5070,5090,5050,1748
|
|
20241119,091500,35164470,5070,5080,5080,5070,880
|
|
20241119,091400,30698370,5090,5090,5090,5090,0
|
|
20241119,091300,30698370,5090,5090,5090,5090,273
|
|
20241119,091200,29308800,5100,5100,5100,5100,0
|
|
20241119,091100,29308800,5100,5100,5100,5100,0
|
|
20241119,091000,29308800,5100,5100,5100,5100,0
|
|
20241119,090900,29308800,5100,5090,5100,5070,301
|
|
20241119,090800,27780660,5090,5090,5090,5090,95
|
|
20241119,090700,27297110,5080,5090,5090,5080,630
|
|
20241119,090600,24096630,5090,5120,5120,5090,2986
|
|
20241119,090500,8844230,5120,5130,5130,5110,1081
|
|
20241119,090400,3309630,5130,5140,5140,5130,252
|
|
20241119,090300,2015870,5150,5150,5150,5150,105
|
|
20241119,090200,1475120,5170,5150,5170,5150,36
|
|
20241119,090100,1289700,5170,5170,5170,5170,0
|
|
20241119,090000,1289700,5170,5180,5180,5170,249
|