605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,190200,250326250,5070,5070,5070,5070,1481
|
|
20241129,190100,250326250,5070,5070,5070,5070,0
|
|
20241129,190000,250326250,5070,5070,5070,5070,0
|
|
20241129,185900,250326250,5070,5070,5070,5070,0
|
|
20241129,185800,250326250,5070,5070,5070,5070,0
|
|
20241129,185700,250326250,5070,5070,5070,5070,0
|
|
20241129,185600,250326250,5070,5070,5070,5070,0
|
|
20241129,185500,250326250,5070,5070,5070,5070,0
|
|
20241129,185400,250326250,5070,5070,5070,5070,0
|
|
20241129,185300,250326250,5070,5070,5070,5070,0
|
|
20241129,185200,250326250,5070,5070,5070,5070,0
|
|
20241129,185100,250326250,5070,5070,5070,5070,0
|
|
20241129,185000,250326250,5070,5070,5070,5070,0
|
|
20241129,184900,250326250,5070,5070,5070,5070,0
|
|
20241129,184800,250326250,5070,5070,5070,5070,0
|
|
20241129,184700,250326250,5070,5070,5070,5070,0
|
|
20241129,184600,250326250,5070,5070,5070,5070,0
|
|
20241129,184500,250326250,5070,5070,5070,5070,0
|
|
20241129,184400,250326250,5070,5070,5070,5070,0
|
|
20241129,184300,250326250,5070,5070,5070,5070,0
|
|
20241129,184200,250326250,5070,5070,5070,5070,0
|
|
20241129,184100,250326250,5070,5070,5070,5070,0
|
|
20241129,184000,250326250,5070,5070,5070,5070,0
|
|
20241129,183900,250326250,5070,5070,5070,5070,0
|
|
20241129,183800,250326250,5070,5070,5070,5070,0
|
|
20241129,183700,250326250,5070,5070,5070,5070,0
|
|
20241129,183600,250326250,5070,5070,5070,5070,0
|
|
20241129,183500,250326250,5070,5070,5070,5070,0
|
|
20241129,183400,250326250,5070,5070,5070,5070,0
|
|
20241129,183300,250326250,5070,5070,5070,5070,0
|
|
20241129,183200,250326250,5070,5070,5070,5070,1481
|
|
20241129,183100,250326250,5070,5070,5070,5070,0
|
|
20241129,183000,250326250,5070,5070,5070,5070,0
|
|
20241129,182900,250326250,5070,5070,5070,5070,0
|
|
20241129,182800,250326250,5070,5070,5070,5070,0
|
|
20241129,182700,250326250,5070,5070,5070,5070,0
|
|
20241129,182600,250326250,5070,5070,5070,5070,0
|
|
20241129,182500,250326250,5070,5070,5070,5070,0
|
|
20241129,182400,250326250,5070,5070,5070,5070,0
|
|
20241129,182300,250326250,5070,5070,5070,5070,0
|
|
20241129,182200,250326250,5070,5070,5070,5070,0
|
|
20241129,182100,250326250,5070,5070,5070,5070,0
|
|
20241129,182000,250326250,5070,5070,5070,5070,0
|
|
20241129,181900,250326250,5070,5070,5070,5070,0
|
|
20241129,181800,250326250,5070,5070,5070,5070,0
|
|
20241129,181700,250326250,5070,5070,5070,5070,0
|
|
20241129,181600,250326250,5070,5070,5070,5070,0
|
|
20241129,181500,250326250,5070,5070,5070,5070,0
|
|
20241129,181400,250326250,5070,5070,5070,5070,0
|
|
20241129,181300,250326250,5070,5070,5070,5070,0
|
|
20241129,181200,250326250,5070,5070,5070,5070,0
|
|
20241129,181100,250326250,5070,5070,5070,5070,0
|
|
20241129,181000,250326250,5070,5070,5070,5070,0
|
|
20241129,180900,250326250,5070,5070,5070,5070,0
|
|
20241129,180800,250326250,5070,5070,5070,5070,0
|
|
20241129,180700,250326250,5070,5070,5070,5070,0
|
|
20241129,180600,250326250,5070,5070,5070,5070,0
|
|
20241129,180500,250326250,5070,5070,5070,5070,0
|
|
20241129,180400,250326250,5070,5070,5070,5070,0
|
|
20241129,180300,250326250,5070,5070,5070,5070,0
|
|
20241129,180200,250326250,5070,5070,5070,5070,1481
|
|
20241129,180100,250326250,5070,5070,5070,5070,0
|
|
20241129,180000,250326250,5070,5070,5070,5070,0
|
|
20241129,175900,250326250,5070,5070,5070,5070,0
|
|
20241129,175800,250326250,5070,5070,5070,5070,0
|
|
20241129,175700,250326250,5070,5070,5070,5070,0
|
|
20241129,175600,250326250,5070,5070,5070,5070,0
|
|
20241129,175500,250326250,5070,5070,5070,5070,0
|
|
20241129,175400,250326250,5070,5070,5070,5070,0
|
|
20241129,175300,250326250,5070,5070,5070,5070,0
|
|
20241129,175200,250326250,5070,5070,5070,5070,0
|
|
20241129,175100,250326250,5070,5070,5070,5070,0
|
|
20241129,175000,250326250,5070,5070,5070,5070,0
|
|
20241129,174900,250326250,5070,5070,5070,5070,0
|
|
20241129,174800,250326250,5070,5070,5070,5070,0
|
|
20241129,174700,250326250,5070,5070,5070,5070,0
|
|
20241129,174600,250326250,5070,5070,5070,5070,0
|
|
20241129,174500,250326250,5070,5070,5070,5070,0
|
|
20241129,174400,250326250,5070,5070,5070,5070,0
|
|
20241129,174300,250326250,5070,5070,5070,5070,0
|
|
20241129,174200,250326250,5070,5070,5070,5070,0
|
|
20241129,174100,250326250,5070,5070,5070,5070,0
|
|
20241129,174000,250326250,5070,5070,5070,5070,0
|
|
20241129,173900,250326250,5070,5070,5070,5070,0
|
|
20241129,173800,250326250,5070,5070,5070,5070,0
|
|
20241129,173700,250326250,5070,5070,5070,5070,0
|
|
20241129,173600,250326250,5070,5070,5070,5070,0
|
|
20241129,173500,250326250,5070,5070,5070,5070,0
|
|
20241129,173400,250326250,5070,5070,5070,5070,0
|
|
20241129,173300,250326250,5070,5070,5070,5070,0
|
|
20241129,173200,250326250,5070,5070,5070,5070,1481
|
|
20241129,173100,250326250,5070,5070,5070,5070,0
|
|
20241129,173000,250326250,5070,5070,5070,5070,0
|
|
20241129,172900,250326250,5070,5070,5070,5070,0
|
|
20241129,172800,250326250,5070,5070,5070,5070,0
|
|
20241129,172700,250326250,5070,5070,5070,5070,0
|
|
20241129,172600,250326250,5070,5070,5070,5070,0
|
|
20241129,172500,250326250,5070,5070,5070,5070,0
|
|
20241129,172400,250326250,5070,5070,5070,5070,0
|
|
20241129,172300,250326250,5070,5070,5070,5070,0
|
|
20241129,172200,250326250,5070,5070,5070,5070,0
|
|
20241129,172100,250326250,5070,5070,5070,5070,0
|
|
20241129,172000,250326250,5070,5070,5070,5070,0
|
|
20241129,171900,250326250,5070,5070,5070,5070,0
|
|
20241129,171800,250326250,5070,5070,5070,5070,0
|
|
20241129,171700,250326250,5070,5070,5070,5070,0
|
|
20241129,171600,250326250,5070,5070,5070,5070,0
|
|
20241129,171500,250326250,5070,5070,5070,5070,0
|
|
20241129,171400,250326250,5070,5070,5070,5070,0
|
|
20241129,171300,250326250,5070,5070,5070,5070,0
|
|
20241129,171200,250326250,5070,5070,5070,5070,0
|
|
20241129,171100,250326250,5070,5070,5070,5070,0
|
|
20241129,171000,250326250,5070,5070,5070,5070,0
|
|
20241129,170900,250326250,5070,5070,5070,5070,0
|
|
20241129,170800,250326250,5070,5070,5070,5070,0
|
|
20241129,170700,250326250,5070,5070,5070,5070,0
|
|
20241129,170600,250326250,5070,5070,5070,5070,0
|
|
20241129,170500,250326250,5070,5070,5070,5070,0
|
|
20241129,170400,250326250,5070,5070,5070,5070,0
|
|
20241129,170300,250326250,5070,5070,5070,5070,0
|
|
20241129,170200,250326250,5070,5070,5070,5070,1481
|
|
20241129,170100,250326250,5070,5070,5070,5070,0
|
|
20241129,170000,250326250,5070,5070,5070,5070,0
|
|
20241129,165900,250326250,5070,5070,5070,5070,0
|
|
20241129,165800,250326250,5070,5070,5070,5070,0
|
|
20241129,165700,250326250,5070,5070,5070,5070,0
|
|
20241129,165600,250326250,5070,5070,5070,5070,0
|
|
20241129,165500,250326250,5070,5070,5070,5070,0
|
|
20241129,165400,250326250,5070,5070,5070,5070,0
|
|
20241129,165300,250326250,5070,5070,5070,5070,0
|
|
20241129,165200,250326250,5070,5070,5070,5070,0
|
|
20241129,165100,250326250,5070,5070,5070,5070,0
|
|
20241129,165000,250326250,5070,5070,5070,5070,0
|
|
20241129,164900,250326250,5070,5070,5070,5070,0
|
|
20241129,164800,250326250,5070,5070,5070,5070,0
|
|
20241129,164700,250326250,5070,5070,5070,5070,0
|
|
20241129,164600,250326250,5070,5070,5070,5070,0
|
|
20241129,164500,250326250,5070,5070,5070,5070,0
|
|
20241129,164400,250326250,5070,5070,5070,5070,0
|
|
20241129,164300,250326250,5070,5070,5070,5070,0
|
|
20241129,164200,250326250,5070,5070,5070,5070,0
|
|
20241129,164100,250326250,5070,5070,5070,5070,0
|
|
20241129,164000,250326250,5070,5070,5070,5070,0
|
|
20241129,163900,250326250,5070,5070,5070,5070,0
|
|
20241129,163800,250326250,5070,5070,5070,5070,0
|
|
20241129,163700,250326250,5070,5070,5070,5070,0
|
|
20241129,163600,250326250,5070,5070,5070,5070,0
|
|
20241129,163500,250326250,5070,5070,5070,5070,0
|
|
20241129,163400,250326250,5070,5070,5070,5070,0
|
|
20241129,163300,250326250,5070,5070,5070,5070,0
|
|
20241129,163200,250326250,5070,5070,5070,5070,1481
|
|
20241129,163100,250326250,5070,5070,5070,5070,0
|
|
20241129,163000,250326250,5070,5070,5070,5070,0
|
|
20241129,162900,250326250,5070,5070,5070,5070,0
|
|
20241129,162800,250326250,5070,5070,5070,5070,0
|
|
20241129,162700,250326250,5070,5070,5070,5070,0
|
|
20241129,162600,250326250,5070,5070,5070,5070,0
|
|
20241129,162500,250326250,5070,5070,5070,5070,0
|
|
20241129,162400,250326250,5070,5070,5070,5070,0
|
|
20241129,162300,250326250,5070,5070,5070,5070,0
|
|
20241129,162200,250326250,5070,5070,5070,5070,0
|
|
20241129,162100,250326250,5070,5070,5070,5070,0
|
|
20241129,162000,250326250,5070,5070,5070,5070,0
|
|
20241129,161900,250326250,5070,5070,5070,5070,0
|
|
20241129,161800,250326250,5070,5070,5070,5070,0
|
|
20241129,161700,250326250,5070,5070,5070,5070,0
|
|
20241129,161600,250326250,5070,5070,5070,5070,0
|
|
20241129,161500,250326250,5070,5070,5070,5070,0
|
|
20241129,161400,250326250,5070,5070,5070,5070,0
|
|
20241129,161300,250326250,5070,5070,5070,5070,0
|
|
20241129,161200,250326250,5070,5070,5070,5070,0
|
|
20241129,161100,250326250,5070,5070,5070,5070,0
|
|
20241129,161000,250326250,5070,5070,5070,5070,0
|
|
20241129,160900,250326250,5070,5070,5070,5070,0
|
|
20241129,160800,250326250,5070,5070,5070,5070,0
|
|
20241129,160700,250326250,5070,5070,5070,5070,0
|
|
20241129,160600,250326250,5070,5070,5070,5070,0
|
|
20241129,160500,250326250,5070,5070,5070,5070,0
|
|
20241129,160400,250326250,5070,5070,5070,5070,0
|
|
20241129,160300,250326250,5070,5070,5070,5070,0
|
|
20241129,160200,250326250,5070,5070,5070,5070,1481
|
|
20241129,160100,250326250,5070,5070,5070,5070,0
|
|
20241129,160000,250326250,5070,5070,5070,5070,0
|
|
20241129,155900,250326250,5070,5070,5070,5070,0
|
|
20241129,155800,250326250,5070,5070,5070,5070,0
|
|
20241129,155700,250326250,5070,5070,5070,5070,0
|
|
20241129,155600,250326250,5070,5070,5070,5070,0
|
|
20241129,155500,250326250,5070,5070,5070,5070,0
|
|
20241129,155400,250326250,5070,5070,5070,5070,0
|
|
20241129,155300,250326250,5070,5070,5070,5070,0
|
|
20241129,155200,250326250,5070,5070,5070,5070,0
|
|
20241129,155100,250326250,5070,5070,5070,5070,0
|
|
20241129,155000,250326250,5070,5070,5070,5070,0
|
|
20241129,154900,250326250,5070,5070,5070,5070,0
|
|
20241129,154800,250326250,5070,5070,5070,5070,0
|
|
20241129,154700,250326250,5070,5070,5070,5070,0
|
|
20241129,154600,250326250,5070,5070,5070,5070,0
|
|
20241129,154500,250326250,5070,5070,5070,5070,0
|
|
20241129,154400,250326250,5070,5070,5070,5070,0
|
|
20241129,154300,250326250,5070,5070,5070,5070,0
|
|
20241129,154200,250326250,5070,5070,5070,5070,0
|
|
20241129,154100,250326250,5070,5070,5070,5070,0
|
|
20241129,154000,250326250,5070,5070,5070,5070,0
|
|
20241129,153900,250326250,5070,5070,5070,5070,0
|
|
20241129,153800,250326250,5070,5070,5070,5070,0
|
|
20241129,153700,250326250,5070,5070,5070,5070,0
|
|
20241129,153600,250326250,5070,5070,5070,5070,0
|
|
20241129,153500,250326250,5070,5070,5070,5070,0
|
|
20241129,153400,250326250,5070,5070,5070,5070,0
|
|
20241129,153300,250326250,5070,5070,5070,5070,0
|
|
20241129,153200,250326250,5070,5070,5070,5070,1481
|
|
20241129,153100,250326250,5070,5070,5070,5070,0
|
|
20241129,153000,250326250,5070,5070,5070,5070,1481
|
|
20241129,152900,242817580,5040,5040,5040,5040,0
|
|
20241129,152800,242817580,5040,5040,5040,5040,0
|
|
20241129,152700,242817580,5040,5040,5040,5040,0
|
|
20241129,152600,242817580,5040,5040,5040,5040,0
|
|
20241129,152500,242817580,5040,5040,5040,5040,0
|
|
20241129,152400,242817580,5040,5040,5040,5040,0
|
|
20241129,152300,242817580,5040,5040,5040,5040,0
|
|
20241129,152200,242817580,5040,5040,5040,5040,0
|
|
20241129,152100,242817580,5040,5040,5040,5040,0
|
|
20241129,152000,242817580,5040,5040,5040,5040,0
|
|
20241129,151900,242817580,5040,5040,5040,5040,11
|
|
20241129,151800,242762140,5040,5030,5040,5030,366
|
|
20241129,151700,240921140,5040,5040,5040,5040,0
|
|
20241129,151600,240921140,5040,5040,5040,5040,18
|
|
20241129,151500,240830420,5040,5040,5040,5030,47
|
|
20241129,151400,240593980,5040,5040,5040,5040,0
|
|
20241129,151300,240593980,5040,5030,5040,5030,102
|
|
20241129,151200,240080900,5030,5030,5030,5030,46
|
|
20241129,151100,239849520,5050,5040,5050,5030,1001
|
|
20241129,151000,234809140,5050,5050,5050,5050,1
|
|
20241129,150900,234804090,5050,5050,5050,5050,1
|
|
20241129,150800,234799040,5040,5040,5040,5040,0
|
|
20241129,150700,234799040,5040,5040,5040,5040,6
|
|
20241129,150600,234768800,5040,5040,5040,5040,18
|
|
20241129,150500,234678080,5050,5050,5050,5050,0
|
|
20241129,150400,234678080,5050,5050,5050,5050,50
|
|
20241129,150300,234425580,5050,5050,5050,5050,0
|
|
20241129,150200,234425580,5050,5050,5050,5050,0
|
|
20241129,150100,234425580,5050,5050,5050,5050,0
|
|
20241129,150000,234425580,5050,5050,5050,5050,0
|
|
20241129,145900,234425580,5050,5040,5050,5030,216
|
|
20241129,145800,233337170,5050,5050,5050,5050,0
|
|
20241129,145700,233337170,5050,5050,5050,5050,0
|
|
20241129,145600,233337170,5050,5050,5050,5050,0
|
|
20241129,145500,233337170,5050,5050,5050,5050,1
|
|
20241129,145400,233332120,5040,5040,5040,5040,0
|
|
20241129,145300,233332120,5040,5040,5040,5040,0
|
|
20241129,145200,233332120,5040,5040,5040,5040,0
|
|
20241129,145100,233332120,5040,5040,5040,5040,0
|
|
20241129,145000,233332120,5040,5040,5040,5040,0
|
|
20241129,144900,233332120,5040,5050,5050,5040,578
|
|
20241129,144800,230418900,5070,5070,5070,5070,0
|
|
20241129,144700,230418900,5070,5070,5070,5070,0
|
|
20241129,144600,230418900,5070,5070,5070,5070,0
|
|
20241129,144500,230418900,5070,5070,5070,5070,0
|
|
20241129,144400,230418900,5070,5070,5070,5070,4
|
|
20241129,144300,230398620,5070,5070,5070,5070,4
|
|
20241129,144200,230378340,5040,5040,5040,5040,0
|
|
20241129,144100,230378340,5040,5040,5040,5040,1000
|
|
20241129,144000,225338340,5070,5070,5070,5070,0
|
|
20241129,143900,225338340,5070,5070,5070,5070,0
|
|
20241129,143800,225338340,5070,5050,5070,5040,1480
|
|
20241129,143700,217878690,5040,5040,5040,5040,0
|
|
20241129,143600,217878690,5040,5040,5040,5040,0
|
|
20241129,143500,217878690,5040,5040,5040,5040,0
|
|
20241129,143400,217878690,5040,5040,5040,5040,0
|
|
20241129,143300,217878690,5040,5040,5040,5040,0
|
|
20241129,143200,217878690,5040,5040,5040,5040,1006
|
|
20241129,143100,212808450,5040,5050,5050,5040,1099
|
|
20241129,143000,207263270,5050,5050,5050,5050,0
|
|
20241129,142900,207263270,5050,5050,5050,5050,0
|
|
20241129,142800,207263270,5050,5050,5050,5050,87
|
|
20241129,142700,206823920,5050,5050,5050,5050,0
|
|
20241129,142600,206823920,5050,5050,5050,5050,110
|
|
20241129,142500,206268420,5070,5070,5070,5070,0
|
|
20241129,142400,206268420,5070,5070,5070,5070,0
|
|
20241129,142300,206268420,5070,5070,5070,5070,0
|
|
20241129,142200,206268420,5070,5070,5070,5070,0
|
|
20241129,142100,206268420,5070,5070,5070,5070,0
|
|
20241129,142000,206268420,5070,5070,5070,5070,0
|
|
20241129,141900,206268420,5070,5070,5070,5070,0
|
|
20241129,141800,206268420,5070,5070,5070,5070,0
|
|
20241129,141700,206268420,5070,5070,5070,5070,0
|
|
20241129,141600,206268420,5070,5070,5070,5070,0
|
|
20241129,141500,206268420,5070,5070,5070,5070,0
|
|
20241129,141400,206268420,5070,5070,5070,5070,0
|
|
20241129,141300,206268420,5070,5070,5070,5070,0
|
|
20241129,141200,206268420,5070,5050,5070,5050,3
|
|
20241129,141100,206253250,5050,5050,5050,5050,0
|
|
20241129,141000,206253250,5050,5050,5050,5050,568
|
|
20241129,140900,203384850,5060,5060,5060,5060,0
|
|
20241129,140800,203384850,5060,5060,5060,5060,32
|
|
20241129,140700,203222930,5070,5070,5070,5070,0
|
|
20241129,140600,203222930,5070,5070,5070,5070,0
|
|
20241129,140500,203222930,5070,5070,5070,5070,5
|
|
20241129,140400,203197580,5070,5070,5070,5070,0
|
|
20241129,140300,203197580,5070,5070,5070,5070,0
|
|
20241129,140200,203197580,5070,5070,5070,5070,0
|
|
20241129,140100,203197580,5070,5070,5070,5070,0
|
|
20241129,140000,203197580,5070,5070,5070,5070,50
|
|
20241129,135900,202944080,5070,5070,5070,5070,0
|
|
20241129,135800,202944080,5070,5070,5070,5070,0
|
|
20241129,135700,202944080,5070,5070,5070,5070,12
|
|
20241129,135600,202883240,5070,5070,5070,5070,0
|
|
20241129,135500,202883240,5070,5070,5070,5070,351
|
|
20241129,135400,201103670,5070,5070,5070,5070,5
|
|
20241129,135300,201078320,5070,5070,5070,5070,15
|
|
20241129,135200,201002270,5070,5070,5070,5070,20
|
|
20241129,135100,200900870,5070,5070,5070,5070,5
|
|
20241129,135000,200875520,5070,5070,5070,5070,0
|
|
20241129,134900,200875520,5070,5070,5070,5070,0
|
|
20241129,134800,200875520,5070,5070,5070,5070,50
|
|
20241129,134700,200622020,5070,5070,5070,5070,0
|
|
20241129,134600,200622020,5070,5070,5070,5070,7
|
|
20241129,134500,200586530,5070,5070,5070,5070,0
|
|
20241129,134400,200586530,5070,5070,5070,5070,0
|
|
20241129,134300,200586530,5070,5070,5070,5070,0
|
|
20241129,134200,200586530,5070,5070,5070,5070,878
|
|
20241129,134100,196135070,5070,5070,5070,5070,0
|
|
20241129,134000,196135070,5070,5070,5070,5070,0
|
|
20241129,133900,196135070,5070,5070,5070,5070,0
|
|
20241129,133800,196135070,5070,5070,5070,5070,0
|
|
20241129,133700,196135070,5070,5070,5070,5070,0
|
|
20241129,133600,196135070,5070,5070,5070,5070,2
|
|
20241129,133500,196124930,5060,5060,5060,5060,2050
|
|
20241129,133400,185751930,5060,5060,5060,5060,0
|
|
20241129,133300,185751930,5060,5060,5060,5060,0
|
|
20241129,133200,185751930,5060,5060,5060,5060,0
|
|
20241129,133100,185751930,5060,5060,5060,5060,0
|
|
20241129,133000,185751930,5060,5060,5060,5060,0
|
|
20241129,132900,185751930,5060,5060,5060,5060,0
|
|
20241129,132800,185751930,5060,5060,5060,5060,0
|
|
20241129,132700,185751930,5060,5060,5060,5060,0
|
|
20241129,132600,185751930,5060,5060,5060,5060,0
|
|
20241129,132500,185751930,5060,5060,5060,5060,0
|
|
20241129,132400,185751930,5060,5060,5060,5060,0
|
|
20241129,132300,185751930,5060,5060,5060,5060,0
|
|
20241129,132200,185751930,5060,5060,5060,5060,0
|
|
20241129,132100,185751930,5060,5060,5060,5060,0
|
|
20241129,132000,185751930,5060,5060,5060,5060,1
|
|
20241129,131900,185746870,5060,5060,5060,5060,0
|
|
20241129,131800,185746870,5060,5060,5060,5060,0
|
|
20241129,131700,185746870,5060,5060,5060,5060,0
|
|
20241129,131600,185746870,5060,5060,5060,5060,2
|
|
20241129,131500,185736750,5060,5060,5060,5060,0
|
|
20241129,131400,185736750,5060,5060,5060,5060,0
|
|
20241129,131300,185736750,5060,5060,5060,5060,0
|
|
20241129,131200,185736750,5060,5060,5060,5060,2
|
|
20241129,131100,185726630,5060,5060,5060,5060,0
|
|
20241129,131000,185726630,5060,5060,5060,5060,0
|
|
20241129,130900,185726630,5060,5060,5060,5060,0
|
|
20241129,130800,185726630,5060,5060,5060,5060,0
|
|
20241129,130700,185726630,5060,5060,5060,5060,0
|
|
20241129,130600,185726630,5060,5060,5060,5060,0
|
|
20241129,130500,185726630,5060,5060,5060,5060,0
|
|
20241129,130400,185726630,5060,5060,5060,5060,2
|
|
20241129,130300,185716510,5060,5060,5060,5060,0
|
|
20241129,130200,185716510,5060,5060,5060,5060,0
|
|
20241129,130100,185716510,5060,5060,5060,5060,0
|
|
20241129,130000,185716510,5060,5060,5060,5060,0
|
|
20241129,125900,185716510,5060,5060,5060,5060,0
|
|
20241129,125800,185716510,5060,5060,5060,5060,0
|
|
20241129,125700,185716510,5060,5060,5060,5060,0
|
|
20241129,125600,185716510,5060,5060,5060,5060,0
|
|
20241129,125500,185716510,5060,5060,5060,5060,0
|
|
20241129,125400,185716510,5060,5060,5060,5060,0
|
|
20241129,125300,185716510,5060,5060,5060,5060,0
|
|
20241129,125200,185716510,5060,5060,5060,5060,0
|
|
20241129,125100,185716510,5060,5060,5060,5060,0
|
|
20241129,125000,185716510,5060,5060,5060,5060,0
|
|
20241129,124900,185716510,5060,5060,5060,5060,0
|
|
20241129,124800,185716510,5060,5060,5060,5060,0
|
|
20241129,124700,185716510,5060,5060,5060,5060,1
|
|
20241129,124600,185711450,5060,5060,5060,5060,4
|
|
20241129,124500,185691210,5060,5060,5060,5060,10
|
|
20241129,124400,185640610,5060,5060,5060,5060,35
|
|
20241129,124300,185463510,5070,5070,5070,5070,0
|
|
20241129,124200,185463510,5070,5070,5070,5070,0
|
|
20241129,124100,185463510,5070,5070,5070,5070,0
|
|
20241129,124000,185463510,5070,5070,5070,5070,0
|
|
20241129,123900,185463510,5070,5070,5070,5070,0
|
|
20241129,123800,185463510,5070,5070,5070,5070,0
|
|
20241129,123700,185463510,5070,5070,5070,5070,0
|
|
20241129,123600,185463510,5070,5070,5070,5070,0
|
|
20241129,123500,185463510,5070,5070,5070,5070,0
|
|
20241129,123400,185463510,5070,5070,5070,5070,0
|
|
20241129,123300,185463510,5070,5070,5070,5070,0
|
|
20241129,123200,185463510,5070,5070,5070,5070,0
|
|
20241129,123100,185463510,5070,5070,5070,5070,0
|
|
20241129,123000,185463510,5070,5070,5070,5070,0
|
|
20241129,122900,185463510,5070,5070,5070,5070,0
|
|
20241129,122800,185463510,5070,5070,5070,5070,0
|
|
20241129,122700,185463510,5070,5070,5070,5070,0
|
|
20241129,122600,185463510,5070,5070,5070,5070,0
|
|
20241129,122500,185463510,5070,5070,5070,5070,1
|
|
20241129,122400,185458440,5060,5060,5060,5060,0
|
|
20241129,122300,185458440,5060,5060,5060,5060,941
|
|
20241129,122200,180696980,5050,5050,5050,5050,0
|
|
20241129,122100,180696980,5050,5050,5050,5050,24
|
|
20241129,122000,180575780,5050,5050,5050,5050,300
|
|
20241129,121900,179060780,5050,5050,5050,5050,1023
|
|
20241129,121800,173894630,5050,5050,5050,5050,6
|
|
20241129,121700,173864330,5050,5050,5050,5050,0
|
|
20241129,121600,173864330,5050,5050,5050,5050,0
|
|
20241129,121500,173864330,5050,5050,5050,5050,0
|
|
20241129,121400,173864330,5050,5050,5050,5050,0
|
|
20241129,121300,173864330,5050,5050,5050,5050,0
|
|
20241129,121200,173864330,5050,5050,5050,5050,0
|
|
20241129,121100,173864330,5050,5050,5050,5050,0
|
|
20241129,121000,173864330,5050,5050,5050,5050,0
|
|
20241129,120900,173864330,5050,5050,5050,5050,0
|
|
20241129,120800,173864330,5050,5050,5050,5050,0
|
|
20241129,120700,173864330,5050,5050,5050,5050,0
|
|
20241129,120600,173864330,5050,5050,5050,5050,0
|
|
20241129,120500,173864330,5050,5050,5050,5050,0
|
|
20241129,120400,173864330,5050,5050,5050,5050,0
|
|
20241129,120300,173864330,5050,5050,5050,5050,490
|
|
20241129,120200,171389830,5050,5050,5050,5050,0
|
|
20241129,120100,171389830,5050,5050,5050,5050,10
|
|
20241129,120000,171339330,5050,5050,5050,5050,0
|
|
20241129,115900,171339330,5050,5050,5050,5050,0
|
|
20241129,115800,171339330,5050,5050,5050,5050,0
|
|
20241129,115700,171339330,5050,5050,5050,5050,0
|
|
20241129,115600,171339330,5050,5050,5050,5050,0
|
|
20241129,115500,171339330,5050,5050,5050,5050,1
|
|
20241129,115400,171334280,5050,5050,5050,5050,0
|
|
20241129,115300,171334280,5050,5050,5050,5050,0
|
|
20241129,115200,171334280,5050,5050,5050,5050,0
|
|
20241129,115100,171334280,5050,5050,5050,5050,0
|
|
20241129,115000,171334280,5050,5050,5050,5050,49
|
|
20241129,114900,171086830,5050,5050,5050,5050,0
|
|
20241129,114800,171086830,5050,5040,5050,5040,2
|
|
20241129,114700,171076740,5050,5050,5050,5050,0
|
|
20241129,114600,171076740,5050,5050,5050,5050,0
|
|
20241129,114500,171076740,5050,5050,5050,5050,0
|
|
20241129,114400,171076740,5050,5050,5050,5050,10
|
|
20241129,114300,171026240,5050,5050,5050,5050,0
|
|
20241129,114200,171026240,5050,5050,5050,5050,0
|
|
20241129,114100,171026240,5050,5050,5050,5050,2
|
|
20241129,114000,171016140,5050,5050,5050,5050,7
|
|
20241129,113900,170980790,5050,5050,5050,5050,4
|
|
20241129,113800,170960590,5050,5050,5050,5050,0
|
|
20241129,113700,170960590,5050,5050,5050,5050,50
|
|
20241129,113600,170708090,5050,5050,5050,5050,1
|
|
20241129,113500,170703040,5040,5040,5040,5040,0
|
|
20241129,113400,170703040,5040,5040,5040,5040,0
|
|
20241129,113300,170703040,5040,5040,5040,5040,0
|
|
20241129,113200,170703040,5040,5040,5040,5040,0
|
|
20241129,113100,170703040,5040,5040,5040,5040,0
|
|
20241129,113000,170703040,5040,5040,5040,5040,63
|
|
20241129,112900,170385520,5040,5040,5040,5040,30
|
|
20241129,112800,170234320,5050,5050,5050,5050,0
|
|
20241129,112700,170234320,5050,5050,5050,5050,0
|
|
20241129,112600,170234320,5050,5050,5050,5050,0
|
|
20241129,112500,170234320,5050,5050,5050,5050,0
|
|
20241129,112400,170234320,5050,5050,5050,5050,0
|
|
20241129,112300,170234320,5050,5050,5050,5050,0
|
|
20241129,112200,170234320,5050,5050,5050,5050,0
|
|
20241129,112100,170234320,5050,5050,5050,5050,100
|
|
20241129,112000,169729320,5050,5050,5050,5050,100
|
|
20241129,111900,169224320,5050,5050,5050,5050,0
|
|
20241129,111800,169224320,5050,5050,5050,5050,0
|
|
20241129,111700,169224320,5050,5050,5050,5050,8
|
|
20241129,111600,169183920,5060,5060,5060,5060,1
|
|
20241129,111500,169178860,5060,5060,5060,5060,0
|
|
20241129,111400,169178860,5060,5060,5060,5060,0
|
|
20241129,111300,169178860,5060,5060,5060,5060,0
|
|
20241129,111200,169178860,5060,5060,5060,5060,2
|
|
20241129,111100,169168740,5040,5040,5040,5040,0
|
|
20241129,111000,169168740,5040,5040,5040,5040,0
|
|
20241129,110900,169168740,5040,5040,5040,5040,710
|
|
20241129,110800,165590340,5040,5040,5040,5040,0
|
|
20241129,110700,165590340,5040,5040,5040,5040,0
|
|
20241129,110600,165590340,5040,5040,5040,5040,0
|
|
20241129,110500,165590340,5040,5040,5040,5040,57
|
|
20241129,110400,165303060,5050,5050,5050,5050,4
|
|
20241129,110300,165282860,5060,5060,5060,5060,200
|
|
20241129,110200,164270860,5060,5060,5060,5060,0
|
|
20241129,110100,164270860,5060,5060,5060,5060,1
|
|
20241129,110000,164265800,5050,5050,5050,5050,0
|
|
20241129,105900,164265800,5050,5050,5050,5050,0
|
|
20241129,105800,164265800,5050,5050,5050,5050,0
|
|
20241129,105700,164265800,5050,5050,5050,5050,0
|
|
20241129,105600,164265800,5050,5050,5050,5050,0
|
|
20241129,105500,164265800,5050,5050,5050,5050,1
|
|
20241129,105400,164260750,5050,5050,5050,5050,0
|
|
20241129,105300,164260750,5050,5050,5050,5050,800
|
|
20241129,105200,160220750,5050,5050,5050,5050,0
|
|
20241129,105100,160220750,5050,5050,5050,5050,0
|
|
20241129,105000,160220750,5050,5050,5050,5050,519
|
|
20241129,104900,157599800,5060,5060,5060,5060,2
|
|
20241129,104800,157589680,5060,5060,5060,5060,303
|
|
20241129,104700,156056500,5060,5060,5060,5060,2
|
|
20241129,104600,156046380,5060,5060,5060,5060,0
|
|
20241129,104500,156046380,5060,5060,5060,5060,0
|
|
20241129,104400,156046380,5060,5060,5060,5060,0
|
|
20241129,104300,156046380,5060,5060,5060,5060,0
|
|
20241129,104200,156046380,5060,5060,5060,5060,0
|
|
20241129,104100,156046380,5060,5060,5060,5060,0
|
|
20241129,104000,156046380,5060,5060,5060,5060,0
|
|
20241129,103900,156046380,5060,5060,5060,5060,0
|
|
20241129,103800,156046380,5060,5060,5060,5060,0
|
|
20241129,103700,156046380,5060,5060,5060,5060,1
|
|
20241129,103600,156041320,5050,5050,5050,5050,85
|
|
20241129,103500,155612070,5050,5050,5050,5050,22
|
|
20241129,103400,155500970,5050,5050,5050,5050,0
|
|
20241129,103300,155500970,5050,5050,5050,5050,1
|
|
20241129,103200,155495920,5050,5050,5050,5050,0
|
|
20241129,103100,155495920,5050,5050,5050,5050,0
|
|
20241129,103000,155495920,5050,5050,5050,5050,0
|
|
20241129,102900,155495920,5050,5050,5050,5050,1
|
|
20241129,102800,155490870,5050,5050,5050,5050,0
|
|
20241129,102700,155490870,5050,5050,5050,5050,0
|
|
20241129,102600,155490870,5050,5050,5050,5050,0
|
|
20241129,102500,155490870,5050,5040,5050,5040,6
|
|
20241129,102400,155460620,5040,5040,5040,5040,54
|
|
20241129,102300,155188460,5040,5040,5040,5040,10
|
|
20241129,102200,155138060,5040,5040,5040,5040,0
|
|
20241129,102100,155138060,5040,5040,5040,5040,0
|
|
20241129,102000,155138060,5040,5040,5040,5040,1
|
|
20241129,101900,155133020,5030,5030,5030,5030,0
|
|
20241129,101800,155133020,5030,5030,5030,5030,0
|
|
20241129,101700,155133020,5030,5040,5040,5030,11
|
|
20241129,101600,155077590,5040,5030,5040,5030,518
|
|
20241129,101500,152472040,5040,5040,5040,5040,1
|
|
20241129,101400,152467000,5040,5040,5040,5040,10
|
|
20241129,101300,152416600,5040,5040,5040,5040,0
|
|
20241129,101200,152416600,5040,5040,5040,5040,0
|
|
20241129,101100,152416600,5040,5040,5040,5040,4
|
|
20241129,101000,152396440,5040,5040,5040,5040,20
|
|
20241129,100900,152295640,5040,5040,5040,5040,190
|
|
20241129,100800,151338040,5040,5040,5040,5040,20
|
|
20241129,100700,151237240,5040,5050,5050,5040,286
|
|
20241129,100600,149794790,5050,5050,5050,5050,0
|
|
20241129,100500,149794790,5050,5050,5050,5050,15
|
|
20241129,100400,149719040,5050,5050,5050,5050,1
|
|
20241129,100300,149713990,5050,5050,5050,5050,0
|
|
20241129,100200,149713990,5050,5050,5050,5050,2
|
|
20241129,100100,149703890,5050,5050,5050,5050,1111
|
|
20241129,100000,144093340,5030,5030,5030,5030,78
|
|
20241129,095900,143701000,5030,5030,5030,5030,0
|
|
20241129,095800,143701000,5030,5030,5030,5030,4
|
|
20241129,095700,143680880,5010,5010,5010,5010,0
|
|
20241129,095600,143680880,5010,5010,5010,5010,200
|
|
20241129,095500,142678880,5010,5010,5010,5010,0
|
|
20241129,095400,142678880,5010,5010,5010,5010,0
|
|
20241129,095300,142678880,5010,5010,5010,5010,0
|
|
20241129,095200,142678880,5010,5020,5020,5010,1652
|
|
20241129,095100,134402150,5010,5020,5020,5010,109
|
|
20241129,095000,133855010,5030,5030,5030,5030,64
|
|
20241129,094900,133533090,5020,5030,5030,5020,3
|
|
20241129,094800,133518010,5040,5040,5040,5040,0
|
|
20241129,094700,133518010,5040,5040,5040,5040,0
|
|
20241129,094600,133518010,5040,5040,5040,5040,100
|
|
20241129,094500,133014010,5050,5050,5050,5050,0
|
|
20241129,094400,133014010,5050,5050,5050,5050,0
|
|
20241129,094300,133014010,5050,5050,5050,5050,0
|
|
20241129,094200,133014010,5050,5050,5050,5050,10
|
|
20241129,094100,132963510,5020,5030,5030,5010,4961
|
|
20241129,094000,108095060,5020,5030,5030,5020,1005
|
|
20241129,093900,103048760,5050,5050,5050,5050,3
|
|
20241129,093800,103033610,5050,5050,5050,5050,0
|
|
20241129,093700,103033610,5050,5050,5050,5050,50
|
|
20241129,093600,102781110,5050,5050,5050,5050,1
|
|
20241129,093500,102776060,5020,5020,5020,5020,0
|
|
20241129,093400,102776060,5020,5050,5050,5020,101
|
|
20241129,093300,102269000,5020,5020,5030,5020,1809
|
|
20241129,093200,93186820,5020,5050,5060,5020,7139
|
|
20241129,093100,57298280,5060,5060,5060,5060,2
|
|
20241129,093000,57288160,5060,5060,5060,5060,0
|
|
20241129,092900,57288160,5060,5060,5060,5060,0
|
|
20241129,092800,57288160,5060,5050,5060,5030,2952
|
|
20241129,092700,42415830,5060,5060,5060,5060,2
|
|
20241129,092600,42405710,5040,5050,5050,5040,2700
|
|
20241129,092500,28785500,5050,5070,5070,5050,740
|
|
20241129,092400,25042390,5070,5070,5070,5070,0
|
|
20241129,092300,25042390,5070,5070,5070,5070,505
|
|
20241129,092200,22482040,5070,5080,5080,5070,2
|
|
20241129,092100,22471890,5070,5070,5070,5070,0
|
|
20241129,092000,22471890,5070,5070,5070,5070,710
|
|
20241129,091900,18872190,5070,5070,5070,5070,0
|
|
20241129,091800,18872190,5070,5070,5070,5070,0
|
|
20241129,091700,18872190,5070,5070,5070,5070,0
|
|
20241129,091600,18872190,5070,5070,5070,5070,0
|
|
20241129,091500,18872190,5070,5080,5080,5070,6
|
|
20241129,091400,18841720,5070,5070,5070,5070,61
|
|
20241129,091300,18532450,5070,5070,5070,5070,0
|
|
20241129,091200,18532450,5070,5070,5070,5070,36
|
|
20241129,091100,18349930,5070,5070,5070,5070,0
|
|
20241129,091000,18349930,5070,5070,5070,5050,505
|
|
20241129,090900,15799370,5060,5070,5070,5060,844
|
|
20241129,090800,11523400,5080,5090,5090,5080,674
|
|
20241129,090700,8099300,5090,5090,5090,5090,101
|
|
20241129,090600,7585210,5090,5090,5090,5090,20
|
|
20241129,090500,7483410,5090,5110,5110,5090,885
|
|
20241129,090400,2971230,5110,5110,5110,5110,57
|
|
20241129,090300,2679960,5110,5110,5110,5100,329
|
|
20241129,090200,1001240,5110,5130,5130,5110,91
|
|
20241129,090100,535600,5130,5140,5140,5130,21
|
|
20241129,090000,427760,5150,5160,5160,5150,83
|