604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,190100,64550060,5590,5590,5590,5590,522
|
|
20241122,190000,64550060,5590,5590,5590,5590,0
|
|
20241122,185900,64550060,5590,5590,5590,5590,0
|
|
20241122,185800,64550060,5590,5590,5590,5590,0
|
|
20241122,185700,64550060,5590,5590,5590,5590,0
|
|
20241122,185600,64550060,5590,5590,5590,5590,0
|
|
20241122,185500,64550060,5590,5590,5590,5590,0
|
|
20241122,185400,64550060,5590,5590,5590,5590,0
|
|
20241122,185300,64550060,5590,5590,5590,5590,0
|
|
20241122,185200,64550060,5590,5590,5590,5590,0
|
|
20241122,185100,64550060,5590,5590,5590,5590,0
|
|
20241122,185000,64550060,5590,5590,5590,5590,0
|
|
20241122,184900,64550060,5590,5590,5590,5590,0
|
|
20241122,184800,64550060,5590,5590,5590,5590,0
|
|
20241122,184700,64550060,5590,5590,5590,5590,0
|
|
20241122,184600,64550060,5590,5590,5590,5590,0
|
|
20241122,184500,64550060,5590,5590,5590,5590,0
|
|
20241122,184400,64550060,5590,5590,5590,5590,0
|
|
20241122,184300,64550060,5590,5590,5590,5590,0
|
|
20241122,184200,64550060,5590,5590,5590,5590,0
|
|
20241122,184100,64550060,5590,5590,5590,5590,0
|
|
20241122,184000,64550060,5590,5590,5590,5590,0
|
|
20241122,183900,64550060,5590,5590,5590,5590,0
|
|
20241122,183800,64550060,5590,5590,5590,5590,0
|
|
20241122,183700,64550060,5590,5590,5590,5590,0
|
|
20241122,183600,64550060,5590,5590,5590,5590,0
|
|
20241122,183500,64550060,5590,5590,5590,5590,0
|
|
20241122,183400,64550060,5590,5590,5590,5590,0
|
|
20241122,183300,64550060,5590,5590,5590,5590,0
|
|
20241122,183200,64550060,5590,5590,5590,5590,0
|
|
20241122,183100,64550060,5590,5590,5590,5590,522
|
|
20241122,183000,64550060,5590,5590,5590,5590,0
|
|
20241122,182900,64550060,5590,5590,5590,5590,0
|
|
20241122,182800,64550060,5590,5590,5590,5590,0
|
|
20241122,182700,64550060,5590,5590,5590,5590,0
|
|
20241122,182600,64550060,5590,5590,5590,5590,0
|
|
20241122,182500,64550060,5590,5590,5590,5590,0
|
|
20241122,182400,64550060,5590,5590,5590,5590,0
|
|
20241122,182300,64550060,5590,5590,5590,5590,0
|
|
20241122,182200,64550060,5590,5590,5590,5590,0
|
|
20241122,182100,64550060,5590,5590,5590,5590,0
|
|
20241122,182000,64550060,5590,5590,5590,5590,0
|
|
20241122,181900,64550060,5590,5590,5590,5590,0
|
|
20241122,181800,64550060,5590,5590,5590,5590,0
|
|
20241122,181700,64550060,5590,5590,5590,5590,0
|
|
20241122,181600,64550060,5590,5590,5590,5590,0
|
|
20241122,181500,64550060,5590,5590,5590,5590,0
|
|
20241122,181400,64550060,5590,5590,5590,5590,0
|
|
20241122,181300,64550060,5590,5590,5590,5590,0
|
|
20241122,181200,64550060,5590,5590,5590,5590,0
|
|
20241122,181100,64550060,5590,5590,5590,5590,0
|
|
20241122,181000,64550060,5590,5590,5590,5590,0
|
|
20241122,180900,64550060,5590,5590,5590,5590,0
|
|
20241122,180800,64550060,5590,5590,5590,5590,0
|
|
20241122,180700,64550060,5590,5590,5590,5590,0
|
|
20241122,180600,64550060,5590,5590,5590,5590,0
|
|
20241122,180500,64550060,5590,5590,5590,5590,0
|
|
20241122,180400,64550060,5590,5590,5590,5590,0
|
|
20241122,180300,64550060,5590,5590,5590,5590,0
|
|
20241122,180200,64550060,5590,5590,5590,5590,0
|
|
20241122,180100,64550060,5590,5590,5590,5590,522
|
|
20241122,180000,64550060,5590,5590,5590,5590,0
|
|
20241122,175900,64550060,5590,5590,5590,5590,0
|
|
20241122,175800,64550060,5590,5590,5590,5590,0
|
|
20241122,175700,64550060,5590,5590,5590,5590,0
|
|
20241122,175600,64550060,5590,5590,5590,5590,0
|
|
20241122,175500,64550060,5590,5590,5590,5590,0
|
|
20241122,175400,64550060,5590,5590,5590,5590,0
|
|
20241122,175300,64550060,5590,5590,5590,5590,0
|
|
20241122,175200,64550060,5590,5590,5590,5590,0
|
|
20241122,175100,64550060,5590,5590,5590,5590,0
|
|
20241122,175000,64550060,5590,5590,5590,5590,0
|
|
20241122,174900,64550060,5590,5590,5590,5590,0
|
|
20241122,174800,64550060,5590,5590,5590,5590,0
|
|
20241122,174700,64550060,5590,5590,5590,5590,0
|
|
20241122,174600,64550060,5590,5590,5590,5590,0
|
|
20241122,174500,64550060,5590,5590,5590,5590,0
|
|
20241122,174400,64550060,5590,5590,5590,5590,0
|
|
20241122,174300,64550060,5590,5590,5590,5590,0
|
|
20241122,174200,64550060,5590,5590,5590,5590,0
|
|
20241122,174100,64550060,5590,5590,5590,5590,0
|
|
20241122,174000,64550060,5590,5590,5590,5590,0
|
|
20241122,173900,64550060,5590,5590,5590,5590,0
|
|
20241122,173800,64550060,5590,5590,5590,5590,0
|
|
20241122,173700,64550060,5590,5590,5590,5590,0
|
|
20241122,173600,64550060,5590,5590,5590,5590,0
|
|
20241122,173500,64550060,5590,5590,5590,5590,0
|
|
20241122,173400,64550060,5590,5590,5590,5590,0
|
|
20241122,173300,64550060,5590,5590,5590,5590,0
|
|
20241122,173200,64550060,5590,5590,5590,5590,0
|
|
20241122,173100,64550060,5590,5590,5590,5590,522
|
|
20241122,173000,64550060,5590,5590,5590,5590,0
|
|
20241122,172900,64550060,5590,5590,5590,5590,0
|
|
20241122,172800,64550060,5590,5590,5590,5590,0
|
|
20241122,172700,64550060,5590,5590,5590,5590,0
|
|
20241122,172600,64550060,5590,5590,5590,5590,0
|
|
20241122,172500,64550060,5590,5590,5590,5590,0
|
|
20241122,172400,64550060,5590,5590,5590,5590,0
|
|
20241122,172300,64550060,5590,5590,5590,5590,0
|
|
20241122,172200,64550060,5590,5590,5590,5590,0
|
|
20241122,172100,64550060,5590,5590,5590,5590,0
|
|
20241122,172000,64550060,5590,5590,5590,5590,0
|
|
20241122,171900,64550060,5590,5590,5590,5590,0
|
|
20241122,171800,64550060,5590,5590,5590,5590,0
|
|
20241122,171700,64550060,5590,5590,5590,5590,0
|
|
20241122,171600,64550060,5590,5590,5590,5590,0
|
|
20241122,171500,64550060,5590,5590,5590,5590,0
|
|
20241122,171400,64550060,5590,5590,5590,5590,0
|
|
20241122,171300,64550060,5590,5590,5590,5590,0
|
|
20241122,171200,64550060,5590,5590,5590,5590,0
|
|
20241122,171100,64550060,5590,5590,5590,5590,0
|
|
20241122,171000,64550060,5590,5590,5590,5590,0
|
|
20241122,170900,64550060,5590,5590,5590,5590,0
|
|
20241122,170800,64550060,5590,5590,5590,5590,0
|
|
20241122,170700,64550060,5590,5590,5590,5590,0
|
|
20241122,170600,64550060,5590,5590,5590,5590,0
|
|
20241122,170500,64550060,5590,5590,5590,5590,0
|
|
20241122,170400,64550060,5590,5590,5590,5590,0
|
|
20241122,170300,64550060,5590,5590,5590,5590,0
|
|
20241122,170200,64550060,5590,5590,5590,5590,0
|
|
20241122,170100,64550060,5590,5590,5590,5590,522
|
|
20241122,170000,64550060,5590,5590,5590,5590,0
|
|
20241122,165900,64550060,5590,5590,5590,5590,0
|
|
20241122,165800,64550060,5590,5590,5590,5590,0
|
|
20241122,165700,64550060,5590,5590,5590,5590,0
|
|
20241122,165600,64550060,5590,5590,5590,5590,0
|
|
20241122,165500,64550060,5590,5590,5590,5590,0
|
|
20241122,165400,64550060,5590,5590,5590,5590,0
|
|
20241122,165300,64550060,5590,5590,5590,5590,0
|
|
20241122,165200,64550060,5590,5590,5590,5590,0
|
|
20241122,165100,64550060,5590,5590,5590,5590,0
|
|
20241122,165000,64550060,5590,5590,5590,5590,0
|
|
20241122,164900,64550060,5590,5590,5590,5590,0
|
|
20241122,164800,64550060,5590,5590,5590,5590,0
|
|
20241122,164700,64550060,5590,5590,5590,5590,0
|
|
20241122,164600,64550060,5590,5590,5590,5590,0
|
|
20241122,164500,64550060,5590,5590,5590,5590,0
|
|
20241122,164400,64550060,5590,5590,5590,5590,0
|
|
20241122,164300,64550060,5590,5590,5590,5590,0
|
|
20241122,164200,64550060,5590,5590,5590,5590,0
|
|
20241122,164100,64550060,5590,5590,5590,5590,0
|
|
20241122,164000,64550060,5590,5590,5590,5590,0
|
|
20241122,163900,64550060,5590,5590,5590,5590,0
|
|
20241122,163800,64550060,5590,5590,5590,5590,0
|
|
20241122,163700,64550060,5590,5590,5590,5590,0
|
|
20241122,163600,64550060,5590,5590,5590,5590,0
|
|
20241122,163500,64550060,5590,5590,5590,5590,0
|
|
20241122,163400,64550060,5590,5590,5590,5590,0
|
|
20241122,163300,64550060,5590,5590,5590,5590,0
|
|
20241122,163200,64550060,5590,5590,5590,5590,0
|
|
20241122,163100,64550060,5590,5590,5590,5590,522
|
|
20241122,163000,64550060,5590,5590,5590,5590,0
|
|
20241122,162900,64550060,5590,5590,5590,5590,0
|
|
20241122,162800,64550060,5590,5590,5590,5590,0
|
|
20241122,162700,64550060,5590,5590,5590,5590,0
|
|
20241122,162600,64550060,5590,5590,5590,5590,0
|
|
20241122,162500,64550060,5590,5590,5590,5590,0
|
|
20241122,162400,64550060,5590,5590,5590,5590,0
|
|
20241122,162300,64550060,5590,5590,5590,5590,0
|
|
20241122,162200,64550060,5590,5590,5590,5590,0
|
|
20241122,162100,64550060,5590,5590,5590,5590,0
|
|
20241122,162000,64550060,5590,5590,5590,5590,0
|
|
20241122,161900,64550060,5590,5590,5590,5590,0
|
|
20241122,161800,64550060,5590,5590,5590,5590,0
|
|
20241122,161700,64550060,5590,5590,5590,5590,0
|
|
20241122,161600,64550060,5590,5590,5590,5590,0
|
|
20241122,161500,64550060,5590,5590,5590,5590,0
|
|
20241122,161400,64550060,5590,5590,5590,5590,0
|
|
20241122,161300,64550060,5590,5590,5590,5590,0
|
|
20241122,161200,64550060,5590,5590,5590,5590,0
|
|
20241122,161100,64550060,5590,5590,5590,5590,0
|
|
20241122,161000,64550060,5590,5590,5590,5590,0
|
|
20241122,160900,64550060,5590,5590,5590,5590,0
|
|
20241122,160800,64550060,5590,5590,5590,5590,0
|
|
20241122,160700,64550060,5590,5590,5590,5590,0
|
|
20241122,160600,64550060,5590,5590,5590,5590,0
|
|
20241122,160500,64550060,5590,5590,5590,5590,0
|
|
20241122,160400,64550060,5590,5590,5590,5590,0
|
|
20241122,160300,64550060,5590,5590,5590,5590,0
|
|
20241122,160200,64550060,5590,5590,5590,5590,0
|
|
20241122,160100,64550060,5590,5590,5590,5590,522
|
|
20241122,160000,64550060,5590,5590,5590,5590,0
|
|
20241122,155900,64550060,5590,5590,5590,5590,0
|
|
20241122,155800,64550060,5590,5590,5590,5590,0
|
|
20241122,155700,64550060,5590,5590,5590,5590,0
|
|
20241122,155600,64550060,5590,5590,5590,5590,0
|
|
20241122,155500,64550060,5590,5590,5590,5590,0
|
|
20241122,155400,64550060,5590,5590,5590,5590,0
|
|
20241122,155300,64550060,5590,5590,5590,5590,0
|
|
20241122,155200,64550060,5590,5590,5590,5590,0
|
|
20241122,155100,64550060,5590,5590,5590,5590,0
|
|
20241122,155000,64550060,5590,5590,5590,5590,0
|
|
20241122,154900,64550060,5590,5590,5590,5590,0
|
|
20241122,154800,64550060,5590,5590,5590,5590,0
|
|
20241122,154700,64550060,5590,5590,5590,5590,0
|
|
20241122,154600,64550060,5590,5590,5590,5590,0
|
|
20241122,154500,64550060,5590,5590,5590,5590,0
|
|
20241122,154400,64550060,5590,5590,5590,5590,0
|
|
20241122,154300,64550060,5590,5590,5590,5590,0
|
|
20241122,154200,64550060,5590,5590,5590,5590,0
|
|
20241122,154100,64550060,5590,5590,5590,5590,0
|
|
20241122,154000,64550060,5590,5590,5590,5590,0
|
|
20241122,153900,64550060,5590,5590,5590,5590,0
|
|
20241122,153800,64550060,5590,5590,5590,5590,0
|
|
20241122,153700,64550060,5590,5590,5590,5590,0
|
|
20241122,153600,64550060,5590,5590,5590,5590,0
|
|
20241122,153500,64550060,5590,5590,5590,5590,0
|
|
20241122,153400,64550060,5590,5590,5590,5590,0
|
|
20241122,153300,64550060,5590,5590,5590,5590,0
|
|
20241122,153200,64550060,5590,5590,5590,5590,0
|
|
20241122,153100,64550060,5590,5590,5590,5590,522
|
|
20241122,153000,64550060,5590,5590,5590,5590,522
|
|
20241122,152900,61632080,5550,5550,5550,5550,0
|
|
20241122,152800,61632080,5550,5550,5550,5550,0
|
|
20241122,152700,61632080,5550,5550,5550,5550,0
|
|
20241122,152600,61632080,5550,5550,5550,5550,0
|
|
20241122,152500,61632080,5550,5550,5550,5550,0
|
|
20241122,152400,61632080,5550,5550,5550,5550,0
|
|
20241122,152300,61632080,5550,5550,5550,5550,0
|
|
20241122,152200,61632080,5550,5550,5550,5550,0
|
|
20241122,152100,61632080,5550,5550,5550,5550,0
|
|
20241122,152000,61632080,5550,5550,5550,5550,0
|
|
20241122,151900,61632080,5550,5560,5560,5550,53
|
|
20241122,151800,61337870,5560,5560,5560,5560,119
|
|
20241122,151700,60676230,5560,5560,5560,5560,0
|
|
20241122,151600,60676230,5560,5560,5560,5560,26
|
|
20241122,151500,60531670,5550,5550,5550,5550,17
|
|
20241122,151400,60437320,5550,5550,5550,5550,13
|
|
20241122,151300,60365170,5550,5550,5550,5550,36
|
|
20241122,151200,60165370,5550,5550,5550,5550,32
|
|
20241122,151100,59987770,5550,5550,5550,5550,1
|
|
20241122,151000,59982220,5550,5550,5550,5550,3
|
|
20241122,150900,59965570,5550,5550,5550,5550,9
|
|
20241122,150800,59915620,5550,5550,5550,5550,31
|
|
20241122,150700,59743570,5550,5550,5550,5550,1
|
|
20241122,150600,59738020,5550,5550,5550,5550,2
|
|
20241122,150500,59726920,5550,5550,5550,5550,9
|
|
20241122,150400,59676970,5560,5560,5560,5560,27
|
|
20241122,150300,59526850,5550,5550,5550,5550,0
|
|
20241122,150200,59526850,5550,5550,5550,5550,3
|
|
20241122,150100,59510200,5550,5550,5550,5550,10
|
|
20241122,150000,59454700,5550,5550,5550,5550,33
|
|
20241122,145900,59271550,5550,5550,5550,5550,0
|
|
20241122,145800,59271550,5550,5550,5550,5550,1
|
|
20241122,145700,59266000,5550,5550,5550,5550,6
|
|
20241122,145600,59232700,5550,5550,5550,5550,18
|
|
20241122,145500,59132800,5550,5550,5550,5550,58
|
|
20241122,145400,58810900,5560,5560,5560,5560,1
|
|
20241122,145300,58805340,5550,5560,5560,5550,3
|
|
20241122,145200,58788680,5560,5550,5560,5550,6
|
|
20241122,145100,58755350,5550,5550,5550,5550,8
|
|
20241122,145000,58710950,5550,5550,5550,5550,28
|
|
20241122,144900,58555550,5550,5550,5550,5550,1
|
|
20241122,144800,58550000,5550,5550,5550,5550,3
|
|
20241122,144700,58533350,5550,5550,5550,5550,10
|
|
20241122,144600,58477850,5550,5550,5550,5550,32
|
|
20241122,144500,58300250,5550,5550,5550,5550,0
|
|
20241122,144400,58300250,5550,5550,5550,5550,1
|
|
20241122,144300,58294700,5550,5550,5550,5550,3
|
|
20241122,144200,58278050,5550,5550,5550,5550,11
|
|
20241122,144100,58217000,5550,5550,5550,5550,34
|
|
20241122,144000,58028300,5560,5560,5560,5560,0
|
|
20241122,143900,58028300,5560,5560,5560,5560,0
|
|
20241122,143800,58028300,5560,5560,5560,5560,0
|
|
20241122,143700,58028300,5560,5560,5560,5560,0
|
|
20241122,143600,58028300,5560,5560,5560,5560,0
|
|
20241122,143500,58028300,5560,5560,5560,5560,0
|
|
20241122,143400,58028300,5560,5560,5560,5560,0
|
|
20241122,143300,58028300,5560,5560,5560,5560,0
|
|
20241122,143200,58028300,5560,5560,5560,5560,0
|
|
20241122,143100,58028300,5560,5560,5560,5560,0
|
|
20241122,143000,58028300,5560,5560,5560,5560,0
|
|
20241122,142900,58028300,5560,5560,5560,5560,0
|
|
20241122,142800,58028300,5560,5560,5560,5560,0
|
|
20241122,142700,58028300,5560,5560,5560,5560,1
|
|
20241122,142600,58022740,5550,5550,5550,5550,0
|
|
20241122,142500,58022740,5550,5550,5550,5550,0
|
|
20241122,142400,58022740,5550,5550,5550,5550,0
|
|
20241122,142300,58022740,5550,5550,5550,5550,0
|
|
20241122,142200,58022740,5550,5550,5550,5550,0
|
|
20241122,142100,58022740,5550,5550,5550,5550,0
|
|
20241122,142000,58022740,5550,5550,5550,5550,0
|
|
20241122,141900,58022740,5550,5550,5550,5550,0
|
|
20241122,141800,58022740,5550,5550,5550,5550,0
|
|
20241122,141700,58022740,5550,5550,5550,5550,0
|
|
20241122,141600,58022740,5550,5550,5550,5550,0
|
|
20241122,141500,58022740,5550,5550,5550,5550,0
|
|
20241122,141400,58022740,5550,5550,5550,5550,0
|
|
20241122,141300,58022740,5550,5550,5550,5550,0
|
|
20241122,141200,58022740,5550,5550,5550,5550,3
|
|
20241122,141100,58006090,5550,5550,5550,5550,0
|
|
20241122,141000,58006090,5550,5550,5550,5550,1
|
|
20241122,140900,58000540,5550,5550,5550,5550,0
|
|
20241122,140800,58000540,5550,5550,5550,5550,3
|
|
20241122,140700,57983890,5550,5550,5550,5550,10
|
|
20241122,140600,57928390,5550,5550,5550,5550,33
|
|
20241122,140500,57745240,5560,5560,5560,5560,111
|
|
20241122,140400,57128080,5560,5560,5560,5560,0
|
|
20241122,140300,57128080,5560,5560,5560,5560,0
|
|
20241122,140200,57128080,5560,5560,5560,5560,1
|
|
20241122,140100,57122520,5560,5560,5560,5560,1
|
|
20241122,140000,57116960,5560,5560,5560,5560,0
|
|
20241122,135900,57116960,5560,5560,5560,5560,4
|
|
20241122,135800,57094720,5560,5560,5560,5560,15
|
|
20241122,135700,57011320,5560,5560,5560,5560,49
|
|
20241122,135600,56738880,5560,5560,5560,5560,0
|
|
20241122,135500,56738880,5560,5560,5560,5560,0
|
|
20241122,135400,56738880,5560,5560,5560,5560,0
|
|
20241122,135300,56738880,5560,5560,5560,5560,0
|
|
20241122,135200,56738880,5560,5560,5560,5560,0
|
|
20241122,135100,56738880,5560,5560,5560,5560,0
|
|
20241122,135000,56738880,5560,5560,5560,5560,0
|
|
20241122,134900,56738880,5560,5560,5560,5560,0
|
|
20241122,134800,56738880,5560,5560,5560,5560,0
|
|
20241122,134700,56738880,5560,5560,5560,5560,1
|
|
20241122,134600,56733320,5560,5560,5560,5560,0
|
|
20241122,134500,56733320,5560,5560,5560,5560,65
|
|
20241122,134400,56371920,5560,5560,5560,5560,142
|
|
20241122,134300,55582400,5560,5560,5560,5550,589
|
|
20241122,134200,52307940,5560,5560,5560,5560,10
|
|
20241122,134100,52252340,5550,5560,5560,5550,37
|
|
20241122,134000,52046790,5550,5550,5550,5550,35
|
|
20241122,133900,51852540,5550,5550,5550,5550,7
|
|
20241122,133800,51813690,5550,5550,5550,5550,22
|
|
20241122,133700,51691590,5550,5550,5550,5550,0
|
|
20241122,133600,51691590,5550,5550,5550,5550,0
|
|
20241122,133500,51691590,5550,5550,5550,5550,0
|
|
20241122,133400,51691590,5550,5550,5550,5550,3
|
|
20241122,133300,51674940,5550,5550,5550,5550,0
|
|
20241122,133200,51674940,5550,5550,5550,5550,38
|
|
20241122,133100,51464040,5550,5550,5550,5550,0
|
|
20241122,133000,51464040,5550,5550,5550,5550,0
|
|
20241122,132900,51464040,5550,5550,5550,5550,0
|
|
20241122,132800,51464040,5550,5550,5550,5550,0
|
|
20241122,132700,51464040,5550,5550,5550,5550,1
|
|
20241122,132600,51458490,5550,5550,5550,5550,3
|
|
20241122,132500,51441840,5550,5550,5550,5550,10
|
|
20241122,132400,51386340,5550,5550,5550,5550,32
|
|
20241122,132300,51208740,5550,5550,5550,5550,0
|
|
20241122,132200,51208740,5550,5550,5550,5550,0
|
|
20241122,132100,51208740,5550,5550,5550,5550,0
|
|
20241122,132000,51208740,5550,5550,5550,5550,0
|
|
20241122,131900,51208740,5550,5550,5550,5550,0
|
|
20241122,131800,51208740,5550,5550,5550,5550,0
|
|
20241122,131700,51208740,5550,5550,5550,5550,0
|
|
20241122,131600,51208740,5550,5550,5550,5550,0
|
|
20241122,131500,51208740,5550,5550,5550,5550,0
|
|
20241122,131400,51208740,5550,5550,5550,5550,0
|
|
20241122,131300,51208740,5550,5550,5550,5550,0
|
|
20241122,131200,51208740,5550,5550,5550,5550,0
|
|
20241122,131100,51208740,5550,5550,5550,5550,1
|
|
20241122,131000,51203190,5550,5550,5550,5550,0
|
|
20241122,130900,51203190,5550,5550,5550,5550,0
|
|
20241122,130800,51203190,5550,5550,5550,5550,0
|
|
20241122,130700,51203190,5550,5550,5550,5550,0
|
|
20241122,130600,51203190,5550,5550,5550,5550,0
|
|
20241122,130500,51203190,5550,5550,5550,5550,0
|
|
20241122,130400,51203190,5550,5550,5550,5550,0
|
|
20241122,130300,51203190,5550,5550,5550,5550,0
|
|
20241122,130200,51203190,5550,5550,5550,5550,0
|
|
20241122,130100,51203190,5550,5550,5550,5550,0
|
|
20241122,130000,51203190,5550,5550,5550,5550,3
|
|
20241122,125900,51186540,5550,5550,5550,5550,0
|
|
20241122,125800,51186540,5550,5550,5550,5550,9
|
|
20241122,125700,51136590,5550,5550,5550,5550,30
|
|
20241122,125600,50970090,5550,5550,5550,5550,0
|
|
20241122,125500,50970090,5550,5550,5550,5550,0
|
|
20241122,125400,50970090,5550,5550,5550,5550,0
|
|
20241122,125300,50970090,5550,5550,5550,5550,0
|
|
20241122,125200,50970090,5550,5550,5550,5550,0
|
|
20241122,125100,50970090,5550,5550,5550,5550,0
|
|
20241122,125000,50970090,5550,5550,5550,5550,0
|
|
20241122,124900,50970090,5550,5550,5550,5550,0
|
|
20241122,124800,50970090,5550,5550,5550,5550,3
|
|
20241122,124700,50953440,5550,5550,5550,5550,9
|
|
20241122,124600,50903490,5550,5550,5550,5550,0
|
|
20241122,124500,50903490,5550,5550,5550,5550,30
|
|
20241122,124400,50736990,5550,5550,5550,5550,0
|
|
20241122,124300,50736990,5550,5550,5550,5550,0
|
|
20241122,124200,50736990,5550,5550,5550,5550,1
|
|
20241122,124100,50731440,5550,5550,5550,5550,3
|
|
20241122,124000,50714790,5550,5550,5550,5550,0
|
|
20241122,123900,50714790,5550,5550,5550,5550,10
|
|
20241122,123800,50659290,5550,5550,5550,5550,31
|
|
20241122,123700,50487240,5550,5550,5550,5550,0
|
|
20241122,123600,50487240,5550,5550,5550,5550,0
|
|
20241122,123500,50487240,5550,5550,5550,5550,0
|
|
20241122,123400,50487240,5550,5550,5550,5550,1
|
|
20241122,123300,50481690,5550,5550,5550,5550,3
|
|
20241122,123200,50465040,5550,5550,5550,5550,0
|
|
20241122,123100,50465040,5550,5550,5550,5550,11
|
|
20241122,123000,50403990,5550,5550,5550,5550,35
|
|
20241122,122900,50209740,5550,5550,5550,5550,0
|
|
20241122,122800,50209740,5550,5550,5550,5550,10
|
|
20241122,122700,50154240,5550,5550,5550,5550,0
|
|
20241122,122600,50154240,5550,5550,5550,5550,34
|
|
20241122,122500,49965540,5550,5550,5550,5550,114
|
|
20241122,122400,49332840,5550,5550,5550,5550,28
|
|
20241122,122300,49177440,5550,5560,5560,5550,1422
|
|
20241122,122200,41274640,5560,5560,5560,5560,102
|
|
20241122,122100,40707520,5560,5560,5560,5560,0
|
|
20241122,122000,40707520,5560,5560,5560,5560,341
|
|
20241122,121900,38811560,5560,5560,5560,5560,0
|
|
20241122,121800,38811560,5560,5560,5560,5560,2624
|
|
20241122,121700,24222120,5560,5560,5560,5560,0
|
|
20241122,121600,24222120,5560,5560,5560,5560,0
|
|
20241122,121500,24222120,5560,5560,5560,5560,0
|
|
20241122,121400,24222120,5560,5560,5560,5560,1
|
|
20241122,121300,24216560,5560,5560,5560,5560,2
|
|
20241122,121200,24205440,5560,5560,5560,5560,0
|
|
20241122,121100,24205440,5560,5560,5560,5560,0
|
|
20241122,121000,24205440,5560,5560,5560,5560,0
|
|
20241122,120900,24205440,5560,5560,5560,5560,0
|
|
20241122,120800,24205440,5560,5560,5560,5560,0
|
|
20241122,120700,24205440,5560,5560,5560,5560,0
|
|
20241122,120600,24205440,5560,5560,5560,5560,0
|
|
20241122,120500,24205440,5560,5560,5560,5560,0
|
|
20241122,120400,24205440,5560,5560,5560,5560,1
|
|
20241122,120300,24199880,5560,5560,5560,5560,3
|
|
20241122,120200,24183200,5560,5560,5560,5560,0
|
|
20241122,120100,24183200,5560,5560,5560,5560,10
|
|
20241122,120000,24127600,5560,5560,5560,5560,32
|
|
20241122,115900,23949680,5560,5560,5560,5560,0
|
|
20241122,115800,23949680,5560,5560,5560,5560,0
|
|
20241122,115700,23949680,5560,5560,5560,5560,0
|
|
20241122,115600,23949680,5560,5560,5560,5560,0
|
|
20241122,115500,23949680,5560,5560,5560,5560,0
|
|
20241122,115400,23949680,5560,5560,5560,5560,0
|
|
20241122,115300,23949680,5560,5560,5560,5560,0
|
|
20241122,115200,23949680,5560,5560,5560,5560,0
|
|
20241122,115100,23949680,5560,5560,5560,5560,0
|
|
20241122,115000,23949680,5560,5560,5560,5560,0
|
|
20241122,114900,23949680,5560,5560,5560,5560,0
|
|
20241122,114800,23949680,5560,5560,5560,5560,0
|
|
20241122,114700,23949680,5560,5560,5560,5560,0
|
|
20241122,114600,23949680,5560,5560,5560,5560,0
|
|
20241122,114500,23949680,5560,5560,5560,5560,2
|
|
20241122,114400,23938560,5560,5560,5560,5560,5
|
|
20241122,114300,23910760,5560,5560,5560,5560,0
|
|
20241122,114200,23910760,5560,5560,5560,5560,17
|
|
20241122,114100,23816240,5560,5560,5560,5560,57
|
|
20241122,114000,23499320,5560,5560,5560,5560,0
|
|
20241122,113900,23499320,5560,5560,5560,5560,86
|
|
20241122,113800,23021160,5590,5590,5590,5590,1
|
|
20241122,113700,23015570,5570,5560,5570,5560,287
|
|
20241122,113600,21417370,5560,5570,5570,5560,559
|
|
20241122,113500,18305620,5570,5570,5570,5570,0
|
|
20241122,113400,18305620,5570,5570,5570,5570,0
|
|
20241122,113300,18305620,5570,5570,5570,5570,0
|
|
20241122,113200,18305620,5570,5570,5570,5570,0
|
|
20241122,113100,18305620,5570,5570,5570,5570,0
|
|
20241122,113000,18305620,5570,5570,5570,5570,0
|
|
20241122,112900,18305620,5570,5570,5570,5570,0
|
|
20241122,112800,18305620,5570,5570,5570,5570,0
|
|
20241122,112700,18305620,5570,5570,5570,5570,0
|
|
20241122,112600,18305620,5570,5570,5570,5570,0
|
|
20241122,112500,18305620,5570,5570,5570,5570,0
|
|
20241122,112400,18305620,5570,5570,5570,5570,0
|
|
20241122,112300,18305620,5570,5570,5570,5570,0
|
|
20241122,112200,18305620,5570,5570,5570,5570,0
|
|
20241122,112100,18305620,5570,5570,5570,5570,0
|
|
20241122,112000,18305620,5570,5570,5570,5570,0
|
|
20241122,111900,18305620,5570,5570,5570,5570,0
|
|
20241122,111800,18305620,5570,5570,5570,5570,0
|
|
20241122,111700,18305620,5570,5570,5570,5570,0
|
|
20241122,111600,18305620,5570,5570,5570,5570,0
|
|
20241122,111500,18305620,5570,5570,5570,5570,1
|
|
20241122,111400,18300050,5570,5570,5570,5570,3
|
|
20241122,111300,18283340,5570,5570,5570,5570,0
|
|
20241122,111200,18283340,5570,5570,5570,5570,8
|
|
20241122,111100,18238780,5570,5570,5570,5570,29
|
|
20241122,111000,18077250,5580,5580,5580,5580,0
|
|
20241122,110900,18077250,5580,5570,5580,5570,96
|
|
20241122,110800,17541750,5570,5580,5580,5570,60
|
|
20241122,110700,17207050,5570,5570,5570,5570,0
|
|
20241122,110600,17207050,5570,5570,5570,5570,1
|
|
20241122,110500,17201480,5570,5570,5570,5570,0
|
|
20241122,110400,17201480,5570,5570,5570,5570,2
|
|
20241122,110300,17190340,5580,5580,5580,5580,5
|
|
20241122,110200,17162440,5580,5580,5580,5580,0
|
|
20241122,110100,17162440,5580,5580,5580,5580,17
|
|
20241122,110000,17067580,5580,5580,5580,5580,58
|
|
20241122,105900,16743940,5590,5590,5590,5590,193
|
|
20241122,105800,15665070,5580,5580,5580,5580,0
|
|
20241122,105700,15665070,5580,5580,5580,5580,0
|
|
20241122,105600,15665070,5580,5580,5580,5580,0
|
|
20241122,105500,15665070,5580,5580,5580,5580,0
|
|
20241122,105400,15665070,5580,5580,5580,5580,0
|
|
20241122,105300,15665070,5580,5580,5580,5580,0
|
|
20241122,105200,15665070,5580,5580,5580,5580,0
|
|
20241122,105100,15665070,5580,5580,5580,5580,0
|
|
20241122,105000,15665070,5580,5580,5580,5580,0
|
|
20241122,104900,15665070,5580,5580,5580,5580,0
|
|
20241122,104800,15665070,5580,5580,5580,5580,0
|
|
20241122,104700,15665070,5580,5580,5580,5580,1
|
|
20241122,104600,15659490,5580,5580,5580,5580,0
|
|
20241122,104500,15659490,5580,5580,5580,5580,5
|
|
20241122,104400,15631590,5560,5560,5560,5560,0
|
|
20241122,104300,15631590,5560,5560,5560,5560,0
|
|
20241122,104200,15631590,5560,5560,5560,5560,0
|
|
20241122,104100,15631590,5560,5560,5560,5560,1
|
|
20241122,104000,15626030,5560,5560,5560,5560,0
|
|
20241122,103900,15626030,5560,5560,5560,5560,3
|
|
20241122,103800,15609350,5560,5560,5560,5560,0
|
|
20241122,103700,15609350,5560,5560,5560,5560,9
|
|
20241122,103600,15559310,5570,5570,5570,5570,30
|
|
20241122,103500,15392210,5560,5560,5560,5560,0
|
|
20241122,103400,15392210,5560,5560,5560,5560,100
|
|
20241122,103300,14836210,5560,5560,5560,5560,0
|
|
20241122,103200,14836210,5560,5560,5560,5560,0
|
|
20241122,103100,14836210,5560,5560,5560,5560,0
|
|
20241122,103000,14836210,5560,5560,5560,5560,1
|
|
20241122,102900,14830650,5560,5560,5560,5560,0
|
|
20241122,102800,14830650,5560,5560,5560,5560,4
|
|
20241122,102700,14808410,5560,5560,5560,5560,0
|
|
20241122,102600,14808410,5560,5560,5560,5560,13
|
|
20241122,102500,14736130,5560,5560,5560,5560,91
|
|
20241122,102400,14230170,5570,5570,5570,5570,0
|
|
20241122,102300,14230170,5570,5570,5570,5570,91
|
|
20241122,102200,13723300,5570,5570,5570,5570,127
|
|
20241122,102100,13015910,5600,5600,5600,5600,0
|
|
20241122,102000,13015910,5600,5580,5600,5580,600
|
|
20241122,101900,9656860,5560,5560,5560,5560,0
|
|
20241122,101800,9656860,5560,5560,5560,5560,0
|
|
20241122,101700,9656860,5560,5560,5560,5560,0
|
|
20241122,101600,9656860,5560,5560,5560,5560,0
|
|
20241122,101500,9656860,5560,5560,5560,5560,0
|
|
20241122,101400,9656860,5560,5560,5560,5560,0
|
|
20241122,101300,9656860,5560,5560,5560,5560,0
|
|
20241122,101200,9656860,5560,5560,5560,5560,2
|
|
20241122,101100,9645740,5560,5560,5560,5560,6
|
|
20241122,101000,9612380,5560,5560,5560,5560,0
|
|
20241122,100900,9612380,5560,5560,5560,5560,18
|
|
20241122,100800,9512300,5560,5560,5560,5560,0
|
|
20241122,100700,9512300,5560,5560,5580,5560,271
|
|
20241122,100600,8002250,5560,5560,5560,5560,0
|
|
20241122,100500,8002250,5560,5560,5560,5560,0
|
|
20241122,100400,8002250,5560,5560,5560,5560,0
|
|
20241122,100300,8002250,5560,5560,5560,5560,0
|
|
20241122,100200,8002250,5560,5560,5560,5560,0
|
|
20241122,100100,8002250,5560,5560,5560,5560,0
|
|
20241122,100000,8002250,5560,5560,5560,5560,1
|
|
20241122,095900,7996690,5560,5560,5560,5560,0
|
|
20241122,095800,7996690,5560,5560,5560,5560,4
|
|
20241122,095700,7974450,5560,5560,5560,5560,0
|
|
20241122,095600,7974450,5560,5560,5560,5560,11
|
|
20241122,095500,7913290,5580,5560,5580,5560,39
|
|
20241122,095400,7696060,5560,5560,5560,5560,0
|
|
20241122,095300,7696060,5560,5570,5570,5560,4
|
|
20241122,095200,7673790,5560,5560,5560,5560,1
|
|
20241122,095100,7668230,5560,5560,5560,5560,0
|
|
20241122,095000,7668230,5560,5560,5560,5560,3
|
|
20241122,094900,7651550,5560,5560,5560,5560,12
|
|
20241122,094800,7584830,5560,5560,5560,5560,0
|
|
20241122,094700,7584830,5560,5580,5580,5560,110
|
|
20241122,094600,6971790,5570,5570,5570,5570,55
|
|
20241122,094500,6665440,5560,5560,5560,5560,0
|
|
20241122,094400,6665440,5560,5560,5560,5560,0
|
|
20241122,094300,6665440,5560,5560,5560,5560,0
|
|
20241122,094200,6665440,5560,5560,5560,5560,0
|
|
20241122,094100,6665440,5560,5560,5560,5560,0
|
|
20241122,094000,6665440,5560,5560,5560,5560,0
|
|
20241122,093900,6665440,5560,5560,5560,5560,0
|
|
20241122,093800,6665440,5560,5560,5560,5560,0
|
|
20241122,093700,6665440,5560,5560,5560,5560,1
|
|
20241122,093600,6659880,5560,5560,5560,5560,3
|
|
20241122,093500,6643200,5560,5560,5560,5560,0
|
|
20241122,093400,6643200,5560,5560,5560,5560,10
|
|
20241122,093300,6587600,5560,5560,5560,5560,34
|
|
20241122,093200,6398560,5570,5570,5570,5570,20
|
|
20241122,093100,6287160,5560,5550,5560,5550,93
|
|
20241122,093000,5770330,5550,5550,5550,5550,358
|
|
20241122,092900,3783430,5550,5550,5550,5550,0
|
|
20241122,092800,3783430,5550,5550,5550,5550,1
|
|
20241122,092700,3777880,5550,5550,5550,5550,0
|
|
20241122,092600,3777880,5550,5550,5550,5550,4
|
|
20241122,092500,3755680,5550,5550,5550,5550,14
|
|
20241122,092400,3677980,5550,5550,5550,5550,20
|
|
20241122,092300,3566980,5550,5550,5550,5550,25
|
|
20241122,092200,3428230,5550,5550,5550,5550,84
|
|
20241122,092100,2962030,5560,5560,5560,5560,0
|
|
20241122,092000,2962030,5560,5560,5560,5560,47
|
|
20241122,091900,2700710,5570,5570,5570,5570,0
|
|
20241122,091800,2700710,5570,5570,5570,5570,0
|
|
20241122,091700,2700710,5570,5570,5570,5570,0
|
|
20241122,091600,2700710,5570,5570,5570,5570,0
|
|
20241122,091500,2700710,5570,5570,5570,5570,0
|
|
20241122,091400,2700710,5570,5570,5570,5570,0
|
|
20241122,091300,2700710,5570,5570,5570,5570,27
|
|
20241122,091200,2550320,5580,5580,5580,5580,0
|
|
20241122,091100,2550320,5580,5580,5580,5580,0
|
|
20241122,091000,2550320,5580,5580,5580,5580,6
|
|
20241122,090900,2516840,5580,5580,5580,5580,0
|
|
20241122,090800,2516840,5580,5580,5580,5580,1
|
|
20241122,090700,2511260,5570,5570,5570,5570,1
|
|
20241122,090600,2505690,5570,5560,5570,5560,77
|
|
20241122,090500,2077510,5560,5560,5560,5560,6
|
|
20241122,090400,2044150,5550,5550,5550,5550,0
|
|
20241122,090300,2044150,5550,5550,5550,5550,0
|
|
20241122,090200,2044150,5550,5550,5550,5550,0
|
|
20241122,090100,2044150,5550,5550,5550,5550,1
|
|
20241122,090000,2038600,5560,5510,5560,5510,269
|