603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,190000,200887860,5020,5020,5020,5020,2063
|
|
20241122,185900,200887860,5020,5020,5020,5020,0
|
|
20241122,185800,200887860,5020,5020,5020,5020,0
|
|
20241122,185700,200887860,5020,5020,5020,5020,0
|
|
20241122,185600,200887860,5020,5020,5020,5020,0
|
|
20241122,185500,200887860,5020,5020,5020,5020,0
|
|
20241122,185400,200887860,5020,5020,5020,5020,0
|
|
20241122,185300,200887860,5020,5020,5020,5020,0
|
|
20241122,185200,200887860,5020,5020,5020,5020,0
|
|
20241122,185100,200887860,5020,5020,5020,5020,0
|
|
20241122,185000,200887860,5020,5020,5020,5020,0
|
|
20241122,184900,200887860,5020,5020,5020,5020,0
|
|
20241122,184800,200887860,5020,5020,5020,5020,0
|
|
20241122,184700,200887860,5020,5020,5020,5020,0
|
|
20241122,184600,200887860,5020,5020,5020,5020,0
|
|
20241122,184500,200887860,5020,5020,5020,5020,0
|
|
20241122,184400,200887860,5020,5020,5020,5020,0
|
|
20241122,184300,200887860,5020,5020,5020,5020,0
|
|
20241122,184200,200887860,5020,5020,5020,5020,0
|
|
20241122,184100,200887860,5020,5020,5020,5020,0
|
|
20241122,184000,200887860,5020,5020,5020,5020,0
|
|
20241122,183900,200887860,5020,5020,5020,5020,0
|
|
20241122,183800,200887860,5020,5020,5020,5020,0
|
|
20241122,183700,200887860,5020,5020,5020,5020,0
|
|
20241122,183600,200887860,5020,5020,5020,5020,0
|
|
20241122,183500,200887860,5020,5020,5020,5020,0
|
|
20241122,183400,200887860,5020,5020,5020,5020,0
|
|
20241122,183300,200887860,5020,5020,5020,5020,0
|
|
20241122,183200,200887860,5020,5020,5020,5020,0
|
|
20241122,183100,200887860,5020,5020,5020,5020,0
|
|
20241122,183000,200887860,5020,5020,5020,5020,2063
|
|
20241122,182900,200887860,5020,5020,5020,5020,0
|
|
20241122,182800,200887860,5020,5020,5020,5020,0
|
|
20241122,182700,200887860,5020,5020,5020,5020,0
|
|
20241122,182600,200887860,5020,5020,5020,5020,0
|
|
20241122,182500,200887860,5020,5020,5020,5020,0
|
|
20241122,182400,200887860,5020,5020,5020,5020,0
|
|
20241122,182300,200887860,5020,5020,5020,5020,0
|
|
20241122,182200,200887860,5020,5020,5020,5020,0
|
|
20241122,182100,200887860,5020,5020,5020,5020,0
|
|
20241122,182000,200887860,5020,5020,5020,5020,0
|
|
20241122,181900,200887860,5020,5020,5020,5020,0
|
|
20241122,181800,200887860,5020,5020,5020,5020,0
|
|
20241122,181700,200887860,5020,5020,5020,5020,0
|
|
20241122,181600,200887860,5020,5020,5020,5020,0
|
|
20241122,181500,200887860,5020,5020,5020,5020,0
|
|
20241122,181400,200887860,5020,5020,5020,5020,0
|
|
20241122,181300,200887860,5020,5020,5020,5020,0
|
|
20241122,181200,200887860,5020,5020,5020,5020,0
|
|
20241122,181100,200887860,5020,5020,5020,5020,0
|
|
20241122,181000,200887860,5020,5020,5020,5020,0
|
|
20241122,180900,200887860,5020,5020,5020,5020,0
|
|
20241122,180800,200887860,5020,5020,5020,5020,0
|
|
20241122,180700,200887860,5020,5020,5020,5020,0
|
|
20241122,180600,200887860,5020,5020,5020,5020,0
|
|
20241122,180500,200887860,5020,5020,5020,5020,0
|
|
20241122,180400,200887860,5020,5020,5020,5020,0
|
|
20241122,180300,200887860,5020,5020,5020,5020,0
|
|
20241122,180200,200887860,5020,5020,5020,5020,0
|
|
20241122,180100,200887860,5020,5020,5020,5020,0
|
|
20241122,180000,200887860,5020,5020,5020,5020,2063
|
|
20241122,175900,200887860,5020,5020,5020,5020,0
|
|
20241122,175800,200887860,5020,5020,5020,5020,0
|
|
20241122,175700,200887860,5020,5020,5020,5020,0
|
|
20241122,175600,200887860,5020,5020,5020,5020,0
|
|
20241122,175500,200887860,5020,5020,5020,5020,0
|
|
20241122,175400,200887860,5020,5020,5020,5020,0
|
|
20241122,175300,200887860,5020,5020,5020,5020,0
|
|
20241122,175200,200887860,5020,5020,5020,5020,0
|
|
20241122,175100,200887860,5020,5020,5020,5020,0
|
|
20241122,175000,200887860,5020,5020,5020,5020,0
|
|
20241122,174900,200887860,5020,5020,5020,5020,0
|
|
20241122,174800,200887860,5020,5020,5020,5020,0
|
|
20241122,174700,200887860,5020,5020,5020,5020,0
|
|
20241122,174600,200887860,5020,5020,5020,5020,0
|
|
20241122,174500,200887860,5020,5020,5020,5020,0
|
|
20241122,174400,200887860,5020,5020,5020,5020,0
|
|
20241122,174300,200887860,5020,5020,5020,5020,0
|
|
20241122,174200,200887860,5020,5020,5020,5020,0
|
|
20241122,174100,200887860,5020,5020,5020,5020,0
|
|
20241122,174000,200887860,5020,5020,5020,5020,0
|
|
20241122,173900,200887860,5020,5020,5020,5020,0
|
|
20241122,173800,200887860,5020,5020,5020,5020,0
|
|
20241122,173700,200887860,5020,5020,5020,5020,0
|
|
20241122,173600,200887860,5020,5020,5020,5020,0
|
|
20241122,173500,200887860,5020,5020,5020,5020,0
|
|
20241122,173400,200887860,5020,5020,5020,5020,0
|
|
20241122,173300,200887860,5020,5020,5020,5020,0
|
|
20241122,173200,200887860,5020,5020,5020,5020,0
|
|
20241122,173100,200887860,5020,5020,5020,5020,0
|
|
20241122,173000,200887860,5020,5020,5020,5020,2063
|
|
20241122,172900,200887860,5020,5020,5020,5020,0
|
|
20241122,172800,200887860,5020,5020,5020,5020,0
|
|
20241122,172700,200887860,5020,5020,5020,5020,0
|
|
20241122,172600,200887860,5020,5020,5020,5020,0
|
|
20241122,172500,200887860,5020,5020,5020,5020,0
|
|
20241122,172400,200887860,5020,5020,5020,5020,0
|
|
20241122,172300,200887860,5020,5020,5020,5020,0
|
|
20241122,172200,200887860,5020,5020,5020,5020,0
|
|
20241122,172100,200887860,5020,5020,5020,5020,0
|
|
20241122,172000,200887860,5020,5020,5020,5020,0
|
|
20241122,171900,200887860,5020,5020,5020,5020,0
|
|
20241122,171800,200887860,5020,5020,5020,5020,0
|
|
20241122,171700,200887860,5020,5020,5020,5020,0
|
|
20241122,171600,200887860,5020,5020,5020,5020,0
|
|
20241122,171500,200887860,5020,5020,5020,5020,0
|
|
20241122,171400,200887860,5020,5020,5020,5020,0
|
|
20241122,171300,200887860,5020,5020,5020,5020,0
|
|
20241122,171200,200887860,5020,5020,5020,5020,0
|
|
20241122,171100,200887860,5020,5020,5020,5020,0
|
|
20241122,171000,200887860,5020,5020,5020,5020,0
|
|
20241122,170900,200887860,5020,5020,5020,5020,0
|
|
20241122,170800,200887860,5020,5020,5020,5020,0
|
|
20241122,170700,200887860,5020,5020,5020,5020,0
|
|
20241122,170600,200887860,5020,5020,5020,5020,0
|
|
20241122,170500,200887860,5020,5020,5020,5020,0
|
|
20241122,170400,200887860,5020,5020,5020,5020,0
|
|
20241122,170300,200887860,5020,5020,5020,5020,0
|
|
20241122,170200,200887860,5020,5020,5020,5020,0
|
|
20241122,170100,200887860,5020,5020,5020,5020,0
|
|
20241122,170000,200887860,5020,5020,5020,5020,2063
|
|
20241122,165900,200887860,5020,5020,5020,5020,0
|
|
20241122,165800,200887860,5020,5020,5020,5020,0
|
|
20241122,165700,200887860,5020,5020,5020,5020,0
|
|
20241122,165600,200887860,5020,5020,5020,5020,0
|
|
20241122,165500,200887860,5020,5020,5020,5020,0
|
|
20241122,165400,200887860,5020,5020,5020,5020,0
|
|
20241122,165300,200887860,5020,5020,5020,5020,0
|
|
20241122,165200,200887860,5020,5020,5020,5020,0
|
|
20241122,165100,200887860,5020,5020,5020,5020,0
|
|
20241122,165000,200887860,5020,5020,5020,5020,0
|
|
20241122,164900,200887860,5020,5020,5020,5020,0
|
|
20241122,164800,200887860,5020,5020,5020,5020,0
|
|
20241122,164700,200887860,5020,5020,5020,5020,0
|
|
20241122,164600,200887860,5020,5020,5020,5020,0
|
|
20241122,164500,200887860,5020,5020,5020,5020,0
|
|
20241122,164400,200887860,5020,5020,5020,5020,0
|
|
20241122,164300,200887860,5020,5020,5020,5020,0
|
|
20241122,164200,200887860,5020,5020,5020,5020,0
|
|
20241122,164100,200887860,5020,5020,5020,5020,0
|
|
20241122,164000,200887860,5020,5020,5020,5020,0
|
|
20241122,163900,200887860,5020,5020,5020,5020,0
|
|
20241122,163800,200887860,5020,5020,5020,5020,0
|
|
20241122,163700,200887860,5020,5020,5020,5020,0
|
|
20241122,163600,200887860,5020,5020,5020,5020,0
|
|
20241122,163500,200887860,5020,5020,5020,5020,0
|
|
20241122,163400,200887860,5020,5020,5020,5020,0
|
|
20241122,163300,200887860,5020,5020,5020,5020,0
|
|
20241122,163200,200887860,5020,5020,5020,5020,0
|
|
20241122,163100,200887860,5020,5020,5020,5020,0
|
|
20241122,163000,200887860,5020,5020,5020,5020,2063
|
|
20241122,162900,200887860,5020,5020,5020,5020,0
|
|
20241122,162800,200887860,5020,5020,5020,5020,0
|
|
20241122,162700,200887860,5020,5020,5020,5020,0
|
|
20241122,162600,200887860,5020,5020,5020,5020,0
|
|
20241122,162500,200887860,5020,5020,5020,5020,0
|
|
20241122,162400,200887860,5020,5020,5020,5020,0
|
|
20241122,162300,200887860,5020,5020,5020,5020,0
|
|
20241122,162200,200887860,5020,5020,5020,5020,0
|
|
20241122,162100,200887860,5020,5020,5020,5020,0
|
|
20241122,162000,200887860,5020,5020,5020,5020,0
|
|
20241122,161900,200887860,5020,5020,5020,5020,0
|
|
20241122,161800,200887860,5020,5020,5020,5020,0
|
|
20241122,161700,200887860,5020,5020,5020,5020,0
|
|
20241122,161600,200887860,5020,5020,5020,5020,0
|
|
20241122,161500,200887860,5020,5020,5020,5020,0
|
|
20241122,161400,200887860,5020,5020,5020,5020,0
|
|
20241122,161300,200887860,5020,5020,5020,5020,0
|
|
20241122,161200,200887860,5020,5020,5020,5020,0
|
|
20241122,161100,200887860,5020,5020,5020,5020,0
|
|
20241122,161000,200887860,5020,5020,5020,5020,0
|
|
20241122,160900,200887860,5020,5020,5020,5020,0
|
|
20241122,160800,200887860,5020,5020,5020,5020,0
|
|
20241122,160700,200887860,5020,5020,5020,5020,0
|
|
20241122,160600,200887860,5020,5020,5020,5020,0
|
|
20241122,160500,200887860,5020,5020,5020,5020,0
|
|
20241122,160400,200887860,5020,5020,5020,5020,0
|
|
20241122,160300,200887860,5020,5020,5020,5020,0
|
|
20241122,160200,200887860,5020,5020,5020,5020,0
|
|
20241122,160100,200887860,5020,5020,5020,5020,0
|
|
20241122,160000,200887860,5020,5020,5020,5020,2063
|
|
20241122,155900,200887860,5020,5020,5020,5020,0
|
|
20241122,155800,200887860,5020,5020,5020,5020,0
|
|
20241122,155700,200887860,5020,5020,5020,5020,0
|
|
20241122,155600,200887860,5020,5020,5020,5020,0
|
|
20241122,155500,200887860,5020,5020,5020,5020,0
|
|
20241122,155400,200887860,5020,5020,5020,5020,0
|
|
20241122,155300,200887860,5020,5020,5020,5020,0
|
|
20241122,155200,200887860,5020,5020,5020,5020,0
|
|
20241122,155100,200887860,5020,5020,5020,5020,0
|
|
20241122,155000,200887860,5020,5020,5020,5020,0
|
|
20241122,154900,200887860,5020,5020,5020,5020,0
|
|
20241122,154800,200887860,5020,5020,5020,5020,0
|
|
20241122,154700,200887860,5020,5020,5020,5020,0
|
|
20241122,154600,200887860,5020,5020,5020,5020,0
|
|
20241122,154500,200887860,5020,5020,5020,5020,0
|
|
20241122,154400,200887860,5020,5020,5020,5020,0
|
|
20241122,154300,200887860,5020,5020,5020,5020,0
|
|
20241122,154200,200887860,5020,5020,5020,5020,0
|
|
20241122,154100,200887860,5020,5020,5020,5020,0
|
|
20241122,154000,200887860,5020,5020,5020,5020,0
|
|
20241122,153900,200887860,5020,5020,5020,5020,0
|
|
20241122,153800,200887860,5020,5020,5020,5020,0
|
|
20241122,153700,200887860,5020,5020,5020,5020,0
|
|
20241122,153600,200887860,5020,5020,5020,5020,0
|
|
20241122,153500,200887860,5020,5020,5020,5020,0
|
|
20241122,153400,200887860,5020,5020,5020,5020,0
|
|
20241122,153300,200887860,5020,5020,5020,5020,0
|
|
20241122,153200,200887860,5020,5020,5020,5020,0
|
|
20241122,153100,200887860,5020,5020,5020,5020,0
|
|
20241122,153000,200887860,5020,5020,5020,5020,4126
|
|
20241122,152900,190531600,5040,5040,5040,5040,0
|
|
20241122,152800,190531600,5040,5040,5040,5040,0
|
|
20241122,152700,190531600,5040,5040,5040,5040,0
|
|
20241122,152600,190531600,5040,5040,5040,5040,0
|
|
20241122,152500,190531600,5040,5040,5040,5040,0
|
|
20241122,152400,190531600,5040,5040,5040,5040,0
|
|
20241122,152300,190531600,5040,5040,5040,5040,0
|
|
20241122,152200,190531600,5040,5040,5040,5040,0
|
|
20241122,152100,190531600,5040,5040,5040,5040,0
|
|
20241122,152000,190531600,5040,5040,5040,5040,0
|
|
20241122,151900,190531600,5040,5040,5040,5040,462
|
|
20241122,151800,188203120,5040,5040,5040,5040,431
|
|
20241122,151700,186030880,5040,5040,5040,5040,0
|
|
20241122,151600,186030880,5040,5050,5050,5040,36
|
|
20241122,151500,185849290,5030,5040,5050,5030,601
|
|
20241122,151400,182823090,5040,5050,5050,5040,56
|
|
20241122,151300,182540700,5050,5050,5050,5050,0
|
|
20241122,151200,182540700,5050,5050,5050,5050,7
|
|
20241122,151100,182505350,5040,5040,5040,5040,64
|
|
20241122,151000,182182790,5040,5040,5040,5040,0
|
|
20241122,150900,182182790,5040,5040,5040,5040,105
|
|
20241122,150800,181653590,5030,5030,5030,5030,100
|
|
20241122,150700,181150590,5020,5020,5020,5020,35
|
|
20241122,150600,180974890,5030,5030,5030,5030,0
|
|
20241122,150500,180974890,5030,5030,5030,5030,24
|
|
20241122,150400,180854170,5030,5030,5030,5030,601
|
|
20241122,150300,177831140,5030,5030,5030,5030,10
|
|
20241122,150200,177780840,5030,5030,5030,5030,0
|
|
20241122,150100,177780840,5030,5030,5030,5030,11
|
|
20241122,150000,177725510,5010,5010,5010,5010,0
|
|
20241122,145900,177725510,5010,5010,5010,5010,2
|
|
20241122,145800,177715490,5020,5020,5020,5020,436
|
|
20241122,145700,175526770,5020,5020,5020,5020,138
|
|
20241122,145600,174834010,5010,5020,5020,5010,12
|
|
20241122,145500,174773810,5010,5010,5010,5010,317
|
|
20241122,145400,173185640,5000,5030,5030,5000,8100
|
|
20241122,145300,132540260,5030,5030,5030,5030,100
|
|
20241122,145200,132037260,5040,5040,5040,5040,0
|
|
20241122,145100,132037260,5040,5040,5040,5040,0
|
|
20241122,145000,132037260,5040,5040,5040,5040,1
|
|
20241122,144900,132032220,5040,5040,5040,5040,0
|
|
20241122,144800,132032220,5040,5040,5040,5040,0
|
|
20241122,144700,132032220,5040,5040,5040,5040,100
|
|
20241122,144600,131528220,5040,5040,5040,5040,0
|
|
20241122,144500,131528220,5040,5040,5040,5040,0
|
|
20241122,144400,131528220,5040,5040,5040,5040,0
|
|
20241122,144300,131528220,5040,5040,5040,5040,200
|
|
20241122,144200,130520220,5040,5040,5040,5040,300
|
|
20241122,144100,129008220,5040,5040,5040,5040,906
|
|
20241122,144000,124441980,5050,5050,5050,5050,0
|
|
20241122,143900,124441980,5050,5050,5050,5050,0
|
|
20241122,143800,124441980,5050,5050,5050,5050,0
|
|
20241122,143700,124441980,5050,5050,5050,5050,7
|
|
20241122,143600,124406630,5050,5050,5050,5050,0
|
|
20241122,143500,124406630,5050,5050,5050,5050,0
|
|
20241122,143400,124406630,5050,5050,5050,5050,0
|
|
20241122,143300,124406630,5050,5050,5050,5050,0
|
|
20241122,143200,124406630,5050,5050,5050,5040,16
|
|
20241122,143100,124325970,5040,5040,5040,5040,0
|
|
20241122,143000,124325970,5040,5040,5040,5040,0
|
|
20241122,142900,124325970,5040,5040,5040,5040,0
|
|
20241122,142800,124325970,5040,5040,5040,5040,0
|
|
20241122,142700,124325970,5040,5040,5040,5040,0
|
|
20241122,142600,124325970,5040,5040,5040,5040,22
|
|
20241122,142500,124215090,5040,5050,5060,5040,1008
|
|
20241122,142400,119133550,5060,5060,5060,5060,0
|
|
20241122,142300,119133550,5060,5060,5060,5060,0
|
|
20241122,142200,119133550,5060,5060,5060,5060,0
|
|
20241122,142100,119133550,5060,5060,5060,5060,100
|
|
20241122,142000,118627550,5060,5060,5060,5060,0
|
|
20241122,141900,118627550,5060,5060,5060,5060,0
|
|
20241122,141800,118627550,5060,5060,5060,5060,0
|
|
20241122,141700,118627550,5060,5060,5060,5060,0
|
|
20241122,141600,118627550,5060,5060,5060,5060,1100
|
|
20241122,141500,113061550,5060,5060,5060,5060,0
|
|
20241122,141400,113061550,5060,5060,5060,5060,2
|
|
20241122,141300,113051430,5060,5060,5060,5060,0
|
|
20241122,141200,113051430,5060,5060,5060,5060,1
|
|
20241122,141100,113046370,5050,5050,5050,5050,9
|
|
20241122,141000,113000920,5050,5050,5050,5050,2523
|
|
20241122,140900,100259770,5060,5060,5060,5060,0
|
|
20241122,140800,100259770,5060,5060,5060,5060,5
|
|
20241122,140700,100234470,5060,5060,5060,5060,0
|
|
20241122,140600,100234470,5060,5060,5060,5060,2
|
|
20241122,140500,100224350,5060,5060,5060,5060,1
|
|
20241122,140400,100219290,5060,5060,5060,5060,0
|
|
20241122,140300,100219290,5060,5060,5060,5060,0
|
|
20241122,140200,100219290,5060,5060,5060,5060,1
|
|
20241122,140100,100214230,5060,5060,5060,5060,1
|
|
20241122,140000,100209170,5060,5060,5060,5060,0
|
|
20241122,135900,100209170,5060,5060,5060,5060,0
|
|
20241122,135800,100209170,5060,5060,5060,5060,1
|
|
20241122,135700,100204110,5050,5050,5050,5050,0
|
|
20241122,135600,100204110,5050,5050,5050,5050,0
|
|
20241122,135500,100204110,5050,5050,5050,5050,0
|
|
20241122,135400,100204110,5050,5050,5050,5050,193
|
|
20241122,135300,99229460,5060,5060,5060,5060,1
|
|
20241122,135200,99224400,5050,5050,5050,5050,0
|
|
20241122,135100,99224400,5050,5050,5050,5050,41
|
|
20241122,135000,99017350,5060,5060,5060,5060,60
|
|
20241122,134900,98713750,5050,5050,5050,5050,819
|
|
20241122,134800,94577800,5050,5050,5050,5050,100
|
|
20241122,134700,94072800,5050,5050,5050,5050,0
|
|
20241122,134600,94072800,5050,5050,5050,5050,0
|
|
20241122,134500,94072800,5050,5050,5050,5050,0
|
|
20241122,134400,94072800,5050,5050,5050,5050,0
|
|
20241122,134300,94072800,5050,5050,5050,5050,0
|
|
20241122,134200,94072800,5050,5050,5050,5050,11
|
|
20241122,134100,94017250,5050,5050,5050,5050,0
|
|
20241122,134000,94017250,5050,5050,5050,5050,78
|
|
20241122,133900,93623350,5050,5050,5050,5050,31
|
|
20241122,133800,93466800,5060,5060,5060,5060,0
|
|
20241122,133700,93466800,5060,5060,5060,5060,10
|
|
20241122,133600,93416200,5060,5060,5060,5060,0
|
|
20241122,133500,93416200,5060,5060,5060,5060,0
|
|
20241122,133400,93416200,5060,5060,5060,5060,8
|
|
20241122,133300,93375720,5050,5050,5050,5050,0
|
|
20241122,133200,93375720,5050,5050,5050,5050,0
|
|
20241122,133100,93375720,5050,5050,5050,5050,0
|
|
20241122,133000,93375720,5050,5060,5060,5050,2394
|
|
20241122,132900,81285920,5060,5060,5060,5060,0
|
|
20241122,132800,81285920,5060,5060,5070,5060,1528
|
|
20241122,132700,73551240,5060,5060,5060,5060,0
|
|
20241122,132600,73551240,5060,5060,5060,5060,0
|
|
20241122,132500,73551240,5060,5060,5060,5060,5
|
|
20241122,132400,73525940,5060,5060,5060,5060,0
|
|
20241122,132300,73525940,5060,5060,5060,5060,5
|
|
20241122,132200,73500640,5060,5060,5060,5060,0
|
|
20241122,132100,73500640,5060,5060,5060,5060,0
|
|
20241122,132000,73500640,5060,5060,5060,5060,10
|
|
20241122,131900,73450040,5050,5050,5050,5050,16
|
|
20241122,131800,73369240,5060,5060,5060,5060,0
|
|
20241122,131700,73369240,5060,5060,5060,5060,0
|
|
20241122,131600,73369240,5060,5060,5060,5060,0
|
|
20241122,131500,73369240,5060,5060,5060,5060,0
|
|
20241122,131400,73369240,5060,5060,5060,5060,0
|
|
20241122,131300,73369240,5060,5060,5060,5060,3
|
|
20241122,131200,73354060,5050,5050,5050,5050,0
|
|
20241122,131100,73354060,5050,5050,5050,5050,27
|
|
20241122,131000,73217710,5050,5050,5050,5050,1
|
|
20241122,130900,73212660,5060,5060,5060,5060,0
|
|
20241122,130800,73212660,5060,5060,5060,5060,0
|
|
20241122,130700,73212660,5060,5060,5060,5060,3
|
|
20241122,130600,73197480,5060,5060,5060,5060,8
|
|
20241122,130500,73157000,5060,5060,5060,5060,0
|
|
20241122,130400,73157000,5060,5060,5060,5060,0
|
|
20241122,130300,73157000,5060,5060,5060,5060,0
|
|
20241122,130200,73157000,5060,5060,5060,5060,0
|
|
20241122,130100,73157000,5060,5060,5060,5060,4
|
|
20241122,130000,73136760,5060,5070,5070,5060,674
|
|
20241122,125900,69726280,5070,5070,5070,5070,0
|
|
20241122,125800,69726280,5070,5070,5070,5070,0
|
|
20241122,125700,69726280,5070,5070,5070,5070,0
|
|
20241122,125600,69726280,5070,5070,5070,5070,200
|
|
20241122,125500,68712280,5080,5080,5080,5080,0
|
|
20241122,125400,68712280,5080,5080,5080,5080,0
|
|
20241122,125300,68712280,5080,5080,5080,5080,0
|
|
20241122,125200,68712280,5080,5080,5080,5080,0
|
|
20241122,125100,68712280,5080,5080,5080,5080,0
|
|
20241122,125000,68712280,5080,5080,5080,5080,0
|
|
20241122,124900,68712280,5080,5080,5080,5080,0
|
|
20241122,124800,68712280,5080,5080,5080,5080,0
|
|
20241122,124700,68712280,5080,5080,5080,5080,0
|
|
20241122,124600,68712280,5080,5080,5080,5080,0
|
|
20241122,124500,68712280,5080,5080,5080,5080,1
|
|
20241122,124400,68707200,5080,5080,5080,5080,0
|
|
20241122,124300,68707200,5080,5080,5080,5080,0
|
|
20241122,124200,68707200,5080,5080,5080,5080,0
|
|
20241122,124100,68707200,5080,5080,5080,5080,10
|
|
20241122,124000,68656400,5080,5080,5080,5080,77
|
|
20241122,123900,68265240,5070,5070,5070,5070,0
|
|
20241122,123800,68265240,5070,5070,5070,5070,0
|
|
20241122,123700,68265240,5070,5070,5070,5070,0
|
|
20241122,123600,68265240,5070,5070,5070,5070,0
|
|
20241122,123500,68265240,5070,5070,5070,5070,0
|
|
20241122,123400,68265240,5070,5070,5070,5070,22
|
|
20241122,123300,68153700,5070,5070,5070,5070,0
|
|
20241122,123200,68153700,5070,5070,5070,5070,0
|
|
20241122,123100,68153700,5070,5070,5070,5070,0
|
|
20241122,123000,68153700,5070,5070,5070,5070,0
|
|
20241122,122900,68153700,5070,5070,5070,5070,11
|
|
20241122,122800,68097930,5080,5080,5080,5080,0
|
|
20241122,122700,68097930,5080,5080,5080,5080,1
|
|
20241122,122600,68092850,5070,5070,5070,5070,176
|
|
20241122,122500,67200530,5080,5080,5080,5080,0
|
|
20241122,122400,67200530,5080,5080,5080,5080,0
|
|
20241122,122300,67200530,5080,5080,5080,5080,1
|
|
20241122,122200,67195450,5060,5060,5060,5060,0
|
|
20241122,122100,67195450,5060,5060,5060,5060,0
|
|
20241122,122000,67195450,5060,5060,5060,5060,35
|
|
20241122,121900,67018350,5060,5070,5070,5060,300
|
|
20241122,121800,65498190,5080,5080,5080,5080,0
|
|
20241122,121700,65498190,5080,5080,5080,5080,0
|
|
20241122,121600,65498190,5080,5080,5080,5080,0
|
|
20241122,121500,65498190,5080,5080,5080,5080,0
|
|
20241122,121400,65498190,5080,5080,5080,5080,0
|
|
20241122,121300,65498190,5080,5080,5080,5080,0
|
|
20241122,121200,65498190,5080,5080,5080,5080,0
|
|
20241122,121100,65498190,5080,5080,5080,5080,0
|
|
20241122,121000,65498190,5080,5070,5080,5070,3
|
|
20241122,120900,65482970,5080,5080,5080,5080,0
|
|
20241122,120800,65482970,5080,5080,5080,5080,0
|
|
20241122,120700,65482970,5080,5080,5080,5080,0
|
|
20241122,120600,65482970,5080,5080,5080,5080,17
|
|
20241122,120500,65396610,5080,5080,5080,5080,0
|
|
20241122,120400,65396610,5080,5080,5080,5080,1
|
|
20241122,120300,65391530,5070,5070,5070,5070,0
|
|
20241122,120200,65391530,5070,5070,5070,5070,20
|
|
20241122,120100,65290130,5070,5080,5080,5070,23
|
|
20241122,120000,65173510,5070,5070,5070,5070,0
|
|
20241122,115900,65173510,5070,5070,5070,5070,0
|
|
20241122,115800,65173510,5070,5070,5070,5070,0
|
|
20241122,115700,65173510,5070,5070,5070,5070,0
|
|
20241122,115600,65173510,5070,5070,5070,5070,0
|
|
20241122,115500,65173510,5070,5070,5070,5070,1
|
|
20241122,115400,65168440,5080,5080,5080,5080,0
|
|
20241122,115300,65168440,5080,5080,5080,5080,10
|
|
20241122,115200,65117640,5080,5080,5080,5080,0
|
|
20241122,115100,65117640,5080,5080,5080,5080,2
|
|
20241122,115000,65107480,5080,5080,5080,5080,0
|
|
20241122,114900,65107480,5080,5080,5080,5080,0
|
|
20241122,114800,65107480,5080,5080,5080,5080,0
|
|
20241122,114700,65107480,5080,5080,5080,5080,0
|
|
20241122,114600,65107480,5080,5080,5080,5080,0
|
|
20241122,114500,65107480,5080,5080,5080,5080,0
|
|
20241122,114400,65107480,5080,5080,5080,5080,0
|
|
20241122,114300,65107480,5080,5080,5080,5080,0
|
|
20241122,114200,65107480,5080,5080,5080,5080,0
|
|
20241122,114100,65107480,5080,5080,5080,5080,10
|
|
20241122,114000,65056680,5080,5080,5080,5080,78
|
|
20241122,113900,64660440,5070,5070,5070,5070,0
|
|
20241122,113800,64660440,5070,5070,5070,5070,179
|
|
20241122,113700,63752910,5070,5070,5070,5070,0
|
|
20241122,113600,63752910,5070,5070,5070,5070,0
|
|
20241122,113500,63752910,5070,5070,5070,5070,0
|
|
20241122,113400,63752910,5070,5070,5070,5070,0
|
|
20241122,113300,63752910,5070,5070,5070,5070,0
|
|
20241122,113200,63752910,5070,5070,5070,5070,0
|
|
20241122,113100,63752910,5070,5070,5070,5070,0
|
|
20241122,113000,63752910,5070,5070,5070,5070,0
|
|
20241122,112900,63752910,5070,5070,5070,5070,0
|
|
20241122,112800,63752910,5070,5070,5070,5070,300
|
|
20241122,112700,62231910,5070,5070,5070,5070,0
|
|
20241122,112600,62231910,5070,5070,5070,5070,0
|
|
20241122,112500,62231910,5070,5070,5070,5070,0
|
|
20241122,112400,62231910,5070,5070,5070,5070,0
|
|
20241122,112300,62231910,5070,5070,5070,5070,0
|
|
20241122,112200,62231910,5070,5070,5070,5070,500
|
|
20241122,112100,59696910,5070,5070,5070,5070,0
|
|
20241122,112000,59696910,5070,5070,5070,5070,0
|
|
20241122,111900,59696910,5070,5070,5070,5070,0
|
|
20241122,111800,59696910,5070,5070,5070,5070,0
|
|
20241122,111700,59696910,5070,5070,5070,5070,0
|
|
20241122,111600,59696910,5070,5070,5070,5070,1
|
|
20241122,111500,59691840,5060,5060,5060,5060,0
|
|
20241122,111400,59691840,5060,5060,5060,5060,0
|
|
20241122,111300,59691840,5060,5060,5060,5060,0
|
|
20241122,111200,59691840,5060,5060,5060,5060,0
|
|
20241122,111100,59691840,5060,5060,5060,5060,0
|
|
20241122,111000,59691840,5060,5060,5060,5060,1
|
|
20241122,110900,59686780,5060,5060,5060,5060,0
|
|
20241122,110800,59686780,5060,5060,5060,5060,0
|
|
20241122,110700,59686780,5060,5060,5060,5060,0
|
|
20241122,110600,59686780,5060,5060,5060,5060,0
|
|
20241122,110500,59686780,5060,5060,5060,5060,0
|
|
20241122,110400,59686780,5060,5060,5060,5060,0
|
|
20241122,110300,59686780,5060,5060,5060,5060,0
|
|
20241122,110200,59686780,5060,5060,5060,5060,0
|
|
20241122,110100,59686780,5060,5060,5060,5060,0
|
|
20241122,110000,59686780,5060,5060,5060,5060,0
|
|
20241122,105900,59686780,5060,5060,5060,5060,0
|
|
20241122,105800,59686780,5060,5060,5060,5060,50
|
|
20241122,105700,59433780,5050,5050,5050,5050,0
|
|
20241122,105600,59433780,5050,5050,5050,5050,0
|
|
20241122,105500,59433780,5050,5050,5050,5050,0
|
|
20241122,105400,59433780,5050,5050,5050,5050,0
|
|
20241122,105300,59433780,5050,5050,5050,5050,0
|
|
20241122,105200,59433780,5050,5050,5050,5050,0
|
|
20241122,105100,59433780,5050,5050,5050,5050,0
|
|
20241122,105000,59433780,5050,5050,5050,5050,0
|
|
20241122,104900,59433780,5050,5050,5050,5050,0
|
|
20241122,104800,59433780,5050,5050,5050,5050,0
|
|
20241122,104700,59433780,5050,5050,5050,5050,0
|
|
20241122,104600,59433780,5050,5050,5050,5050,457
|
|
20241122,104500,57125930,5050,5050,5050,5050,104
|
|
20241122,104400,56600730,5060,5070,5070,5060,240
|
|
20241122,104300,55385730,5060,5050,5060,5050,342
|
|
20241122,104200,53657710,5060,5060,5060,5060,0
|
|
20241122,104100,53657710,5060,5060,5060,5060,0
|
|
20241122,104000,53657710,5060,5060,5060,5060,77
|
|
20241122,103900,53268090,5060,5060,5060,5060,80
|
|
20241122,103800,52863290,5060,5060,5060,5060,0
|
|
20241122,103700,52863290,5060,5060,5060,5060,0
|
|
20241122,103600,52863290,5060,5060,5060,5060,0
|
|
20241122,103500,52863290,5060,5060,5060,5060,0
|
|
20241122,103400,52863290,5060,5060,5060,5060,100
|
|
20241122,103300,52357290,5060,5060,5060,5060,0
|
|
20241122,103200,52357290,5060,5060,5060,5060,221
|
|
20241122,103100,51239030,5060,5060,5060,5060,0
|
|
20241122,103000,51239030,5060,5060,5060,5060,2
|
|
20241122,102900,51228910,5060,5060,5060,5060,37
|
|
20241122,102800,51041690,5060,5060,5060,5060,0
|
|
20241122,102700,51041690,5060,5060,5060,5060,376
|
|
20241122,102600,49139130,5060,5060,5060,5060,170
|
|
20241122,102500,48278930,5070,5070,5070,5070,0
|
|
20241122,102400,48278930,5070,5070,5070,5070,1
|
|
20241122,102300,48273860,5060,5070,5070,5060,25
|
|
20241122,102200,48147260,5070,5070,5070,5070,1
|
|
20241122,102100,48142190,5060,5060,5060,5060,0
|
|
20241122,102000,48142190,5060,5060,5060,5060,0
|
|
20241122,101900,48142190,5060,5060,5060,5060,10
|
|
20241122,101800,48091590,5070,5070,5070,5070,0
|
|
20241122,101700,48091590,5070,5070,5070,5070,0
|
|
20241122,101600,48091590,5070,5070,5070,5070,12
|
|
20241122,101500,48030750,5070,5070,5070,5070,8
|
|
20241122,101400,47990190,5070,5070,5070,5070,3
|
|
20241122,101300,47974980,5050,5050,5050,5050,0
|
|
20241122,101200,47974980,5050,5060,5060,5050,1000
|
|
20241122,101100,42921560,5060,5060,5060,5060,0
|
|
20241122,101000,42921560,5060,5060,5060,5060,1
|
|
20241122,100900,42916500,5060,5060,5060,5060,0
|
|
20241122,100800,42916500,5060,5070,5070,5060,31
|
|
20241122,100700,42759630,5050,5050,5050,5050,0
|
|
20241122,100600,42759630,5050,5060,5060,5050,258
|
|
20241122,100500,41456230,5070,5070,5070,5070,0
|
|
20241122,100400,41456230,5070,5060,5070,5060,161
|
|
20241122,100300,40641560,5060,5060,5060,5060,0
|
|
20241122,100200,40641560,5060,5060,5060,5060,0
|
|
20241122,100100,40641560,5060,5060,5060,5060,0
|
|
20241122,100000,40641560,5060,5060,5060,5060,11
|
|
20241122,095900,40585900,5060,5060,5060,5060,0
|
|
20241122,095800,40585900,5060,5060,5060,5060,455
|
|
20241122,095700,38283600,5070,5070,5070,5070,0
|
|
20241122,095600,38283600,5070,5070,5070,5070,0
|
|
20241122,095500,38283600,5070,5070,5070,5060,432
|
|
20241122,095400,36095570,5070,5070,5070,5070,200
|
|
20241122,095300,35081570,5070,5070,5070,5070,0
|
|
20241122,095200,35081570,5070,5070,5070,5070,36
|
|
20241122,095100,34899050,5070,5070,5070,5070,104
|
|
20241122,095000,34371770,5070,5070,5070,5070,0
|
|
20241122,094900,34371770,5070,5070,5070,5070,2
|
|
20241122,094800,34361630,5070,5070,5070,5070,0
|
|
20241122,094700,34361630,5070,5070,5070,5070,0
|
|
20241122,094600,34361630,5070,5070,5070,5070,0
|
|
20241122,094500,34361630,5070,5070,5070,5070,1
|
|
20241122,094400,34356560,5070,5070,5070,5070,0
|
|
20241122,094300,34356560,5070,5070,5070,5070,17
|
|
20241122,094200,34270370,5060,5070,5070,5060,174
|
|
20241122,094100,33389830,5070,5070,5070,5070,205
|
|
20241122,094000,32350480,5080,5080,5080,5080,78
|
|
20241122,093900,31954240,5080,5080,5080,5080,20
|
|
20241122,093800,31852640,5080,5080,5080,5080,0
|
|
20241122,093700,31852640,5080,5080,5080,5080,0
|
|
20241122,093600,31852640,5080,5080,5080,5080,0
|
|
20241122,093500,31852640,5080,5080,5080,5080,0
|
|
20241122,093400,31852640,5080,5080,5080,5080,1
|
|
20241122,093300,31847560,5080,5080,5080,5080,1
|
|
20241122,093200,31842480,5080,5080,5080,5080,0
|
|
20241122,093100,31842480,5080,5080,5080,5080,137
|
|
20241122,093000,31146520,5090,5090,5090,5090,0
|
|
20241122,092900,31146520,5090,5090,5090,5090,0
|
|
20241122,092800,31146520,5090,5090,5090,5090,0
|
|
20241122,092700,31146520,5090,5090,5090,5090,396
|
|
20241122,092600,29130880,5090,5090,5090,5090,0
|
|
20241122,092500,29130880,5090,5090,5090,5090,2
|
|
20241122,092400,29120700,5080,5080,5080,5080,0
|
|
20241122,092300,29120700,5080,5080,5080,5080,712
|
|
20241122,092200,25503740,5100,5090,5100,5090,99
|
|
20241122,092100,24999710,5090,5090,5090,5090,300
|
|
20241122,092000,23472710,5090,5090,5090,5090,0
|
|
20241122,091900,23472710,5090,5090,5090,5090,333
|
|
20241122,091800,21777740,5080,5080,5080,5080,120
|
|
20241122,091700,21168140,5080,5070,5080,5070,357
|
|
20241122,091600,19356950,5060,5060,5060,5060,187
|
|
20241122,091500,18410730,5060,5060,5060,5060,359
|
|
20241122,091400,16594190,5050,5050,5050,5050,423
|
|
20241122,091300,14458040,5050,5050,5050,5050,0
|
|
20241122,091200,14458040,5050,5050,5050,5050,0
|
|
20241122,091100,14458040,5050,5050,5050,5050,342
|
|
20241122,091000,12730940,5060,5050,5060,5050,3
|
|
20241122,090900,12715780,5060,5060,5060,5060,1
|
|
20241122,090800,12710720,5060,5060,5060,5060,202
|
|
20241122,090700,11688600,5060,5060,5060,5060,0
|
|
20241122,090600,11688600,5060,5060,5060,5060,1156
|
|
20241122,090500,5839240,5060,5060,5060,5060,61
|
|
20241122,090400,5530580,5060,5060,5060,5060,0
|
|
20241122,090300,5530580,5060,5060,5060,5060,6
|
|
20241122,090200,5500220,5060,5060,5060,5060,183
|
|
20241122,090100,4574240,5060,5060,5060,5060,0
|
|
20241122,090000,4574240,5060,5060,5060,5060,904
|