664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,200100,264542780,5830,5830,5830,5830,1336
|
|
20241122,200000,264542780,5830,5830,5830,5830,0
|
|
20241122,195900,264542780,5830,5830,5830,5830,0
|
|
20241122,195800,264542780,5830,5830,5830,5830,0
|
|
20241122,195700,264542780,5830,5830,5830,5830,0
|
|
20241122,195600,264542780,5830,5830,5830,5830,0
|
|
20241122,195500,264542780,5830,5830,5830,5830,0
|
|
20241122,195400,264542780,5830,5830,5830,5830,0
|
|
20241122,195300,264542780,5830,5830,5830,5830,0
|
|
20241122,195200,264542780,5830,5830,5830,5830,0
|
|
20241122,195100,264542780,5830,5830,5830,5830,0
|
|
20241122,195000,264542780,5830,5830,5830,5830,0
|
|
20241122,194900,264542780,5830,5830,5830,5830,0
|
|
20241122,194800,264542780,5830,5830,5830,5830,0
|
|
20241122,194700,264542780,5830,5830,5830,5830,0
|
|
20241122,194600,264542780,5830,5830,5830,5830,0
|
|
20241122,194500,264542780,5830,5830,5830,5830,0
|
|
20241122,194400,264542780,5830,5830,5830,5830,0
|
|
20241122,194300,264542780,5830,5830,5830,5830,0
|
|
20241122,194200,264542780,5830,5830,5830,5830,0
|
|
20241122,194100,264542780,5830,5830,5830,5830,0
|
|
20241122,194000,264542780,5830,5830,5830,5830,0
|
|
20241122,193900,264542780,5830,5830,5830,5830,0
|
|
20241122,193800,264542780,5830,5830,5830,5830,0
|
|
20241122,193700,264542780,5830,5830,5830,5830,0
|
|
20241122,193600,264542780,5830,5830,5830,5830,0
|
|
20241122,193500,264542780,5830,5830,5830,5830,0
|
|
20241122,193400,264542780,5830,5830,5830,5830,0
|
|
20241122,193300,264542780,5830,5830,5830,5830,0
|
|
20241122,193200,264542780,5830,5830,5830,5830,0
|
|
20241122,193100,264542780,5830,5830,5830,5830,1336
|
|
20241122,193000,264542780,5830,5830,5830,5830,0
|
|
20241122,192900,264542780,5830,5830,5830,5830,0
|
|
20241122,192800,264542780,5830,5830,5830,5830,0
|
|
20241122,192700,264542780,5830,5830,5830,5830,0
|
|
20241122,192600,264542780,5830,5830,5830,5830,0
|
|
20241122,192500,264542780,5830,5830,5830,5830,0
|
|
20241122,192400,264542780,5830,5830,5830,5830,0
|
|
20241122,192300,264542780,5830,5830,5830,5830,0
|
|
20241122,192200,264542780,5830,5830,5830,5830,0
|
|
20241122,192100,264542780,5830,5830,5830,5830,0
|
|
20241122,192000,264542780,5830,5830,5830,5830,0
|
|
20241122,191900,264542780,5830,5830,5830,5830,0
|
|
20241122,191800,264542780,5830,5830,5830,5830,0
|
|
20241122,191700,264542780,5830,5830,5830,5830,0
|
|
20241122,191600,264542780,5830,5830,5830,5830,0
|
|
20241122,191500,264542780,5830,5830,5830,5830,0
|
|
20241122,191400,264542780,5830,5830,5830,5830,0
|
|
20241122,191300,264542780,5830,5830,5830,5830,0
|
|
20241122,191200,264542780,5830,5830,5830,5830,0
|
|
20241122,191100,264542780,5830,5830,5830,5830,0
|
|
20241122,191000,264542780,5830,5830,5830,5830,0
|
|
20241122,190900,264542780,5830,5830,5830,5830,0
|
|
20241122,190800,264542780,5830,5830,5830,5830,0
|
|
20241122,190700,264542780,5830,5830,5830,5830,0
|
|
20241122,190600,264542780,5830,5830,5830,5830,0
|
|
20241122,190500,264542780,5830,5830,5830,5830,0
|
|
20241122,190400,264542780,5830,5830,5830,5830,0
|
|
20241122,190300,264542780,5830,5830,5830,5830,0
|
|
20241122,190200,264542780,5830,5830,5830,5830,0
|
|
20241122,190100,264542780,5830,5830,5830,5830,1336
|
|
20241122,190000,264542780,5830,5830,5830,5830,0
|
|
20241122,185900,264542780,5830,5830,5830,5830,0
|
|
20241122,185800,264542780,5830,5830,5830,5830,0
|
|
20241122,185700,264542780,5830,5830,5830,5830,0
|
|
20241122,185600,264542780,5830,5830,5830,5830,0
|
|
20241122,185500,264542780,5830,5830,5830,5830,0
|
|
20241122,185400,264542780,5830,5830,5830,5830,0
|
|
20241122,185300,264542780,5830,5830,5830,5830,0
|
|
20241122,185200,264542780,5830,5830,5830,5830,0
|
|
20241122,185100,264542780,5830,5830,5830,5830,0
|
|
20241122,185000,264542780,5830,5830,5830,5830,0
|
|
20241122,184900,264542780,5830,5830,5830,5830,0
|
|
20241122,184800,264542780,5830,5830,5830,5830,0
|
|
20241122,184700,264542780,5830,5830,5830,5830,0
|
|
20241122,184600,264542780,5830,5830,5830,5830,0
|
|
20241122,184500,264542780,5830,5830,5830,5830,0
|
|
20241122,184400,264542780,5830,5830,5830,5830,0
|
|
20241122,184300,264542780,5830,5830,5830,5830,0
|
|
20241122,184200,264542780,5830,5830,5830,5830,0
|
|
20241122,184100,264542780,5830,5830,5830,5830,0
|
|
20241122,184000,264542780,5830,5830,5830,5830,0
|
|
20241122,183900,264542780,5830,5830,5830,5830,0
|
|
20241122,183800,264542780,5830,5830,5830,5830,0
|
|
20241122,183700,264542780,5830,5830,5830,5830,0
|
|
20241122,183600,264542780,5830,5830,5830,5830,0
|
|
20241122,183500,264542780,5830,5830,5830,5830,0
|
|
20241122,183400,264542780,5830,5830,5830,5830,0
|
|
20241122,183300,264542780,5830,5830,5830,5830,0
|
|
20241122,183200,264542780,5830,5830,5830,5830,0
|
|
20241122,183100,264542780,5830,5830,5830,5830,1336
|
|
20241122,183000,264542780,5830,5830,5830,5830,0
|
|
20241122,182900,264542780,5830,5830,5830,5830,0
|
|
20241122,182800,264542780,5830,5830,5830,5830,0
|
|
20241122,182700,264542780,5830,5830,5830,5830,0
|
|
20241122,182600,264542780,5830,5830,5830,5830,0
|
|
20241122,182500,264542780,5830,5830,5830,5830,0
|
|
20241122,182400,264542780,5830,5830,5830,5830,0
|
|
20241122,182300,264542780,5830,5830,5830,5830,0
|
|
20241122,182200,264542780,5830,5830,5830,5830,0
|
|
20241122,182100,264542780,5830,5830,5830,5830,0
|
|
20241122,182000,264542780,5830,5830,5830,5830,0
|
|
20241122,181900,264542780,5830,5830,5830,5830,0
|
|
20241122,181800,264542780,5830,5830,5830,5830,0
|
|
20241122,181700,264542780,5830,5830,5830,5830,0
|
|
20241122,181600,264542780,5830,5830,5830,5830,0
|
|
20241122,181500,264542780,5830,5830,5830,5830,0
|
|
20241122,181400,264542780,5830,5830,5830,5830,0
|
|
20241122,181300,264542780,5830,5830,5830,5830,0
|
|
20241122,181200,264542780,5830,5830,5830,5830,0
|
|
20241122,181100,264542780,5830,5830,5830,5830,0
|
|
20241122,181000,264542780,5830,5830,5830,5830,0
|
|
20241122,180900,264542780,5830,5830,5830,5830,0
|
|
20241122,180800,264542780,5830,5830,5830,5830,0
|
|
20241122,180700,264542780,5830,5830,5830,5830,0
|
|
20241122,180600,264542780,5830,5830,5830,5830,0
|
|
20241122,180500,264542780,5830,5830,5830,5830,0
|
|
20241122,180400,264542780,5830,5830,5830,5830,0
|
|
20241122,180300,264542780,5830,5830,5830,5830,0
|
|
20241122,180200,264542780,5830,5830,5830,5830,0
|
|
20241122,180100,264542780,5830,5830,5830,5830,1336
|
|
20241122,180000,264542780,5830,5830,5830,5830,0
|
|
20241122,175900,264542780,5830,5830,5830,5830,0
|
|
20241122,175800,264542780,5830,5830,5830,5830,0
|
|
20241122,175700,264542780,5830,5830,5830,5830,0
|
|
20241122,175600,264542780,5830,5830,5830,5830,0
|
|
20241122,175500,264542780,5830,5830,5830,5830,0
|
|
20241122,175400,264542780,5830,5830,5830,5830,0
|
|
20241122,175300,264542780,5830,5830,5830,5830,0
|
|
20241122,175200,264542780,5830,5830,5830,5830,0
|
|
20241122,175100,264542780,5830,5830,5830,5830,0
|
|
20241122,175000,264542780,5830,5830,5830,5830,0
|
|
20241122,174900,264542780,5830,5830,5830,5830,0
|
|
20241122,174800,264542780,5830,5830,5830,5830,0
|
|
20241122,174700,264542780,5830,5830,5830,5830,0
|
|
20241122,174600,264542780,5830,5830,5830,5830,0
|
|
20241122,174500,264542780,5830,5830,5830,5830,0
|
|
20241122,174400,264542780,5830,5830,5830,5830,0
|
|
20241122,174300,264542780,5830,5830,5830,5830,0
|
|
20241122,174200,264542780,5830,5830,5830,5830,0
|
|
20241122,174100,264542780,5830,5830,5830,5830,0
|
|
20241122,174000,264542780,5830,5830,5830,5830,0
|
|
20241122,173900,264542780,5830,5830,5830,5830,0
|
|
20241122,173800,264542780,5830,5830,5830,5830,0
|
|
20241122,173700,264542780,5830,5830,5830,5830,0
|
|
20241122,173600,264542780,5830,5830,5830,5830,0
|
|
20241122,173500,264542780,5830,5830,5830,5830,0
|
|
20241122,173400,264542780,5830,5830,5830,5830,0
|
|
20241122,173300,264542780,5830,5830,5830,5830,0
|
|
20241122,173200,264542780,5830,5830,5830,5830,0
|
|
20241122,173100,264542780,5830,5830,5830,5830,1336
|
|
20241122,173000,264542780,5830,5830,5830,5830,0
|
|
20241122,172900,264542780,5830,5830,5830,5830,0
|
|
20241122,172800,264542780,5830,5830,5830,5830,0
|
|
20241122,172700,264542780,5830,5830,5830,5830,0
|
|
20241122,172600,264542780,5830,5830,5830,5830,0
|
|
20241122,172500,264542780,5830,5830,5830,5830,0
|
|
20241122,172400,264542780,5830,5830,5830,5830,0
|
|
20241122,172300,264542780,5830,5830,5830,5830,0
|
|
20241122,172200,264542780,5830,5830,5830,5830,0
|
|
20241122,172100,264542780,5830,5830,5830,5830,0
|
|
20241122,172000,264542780,5830,5830,5830,5830,0
|
|
20241122,171900,264542780,5830,5830,5830,5830,0
|
|
20241122,171800,264542780,5830,5830,5830,5830,0
|
|
20241122,171700,264542780,5830,5830,5830,5830,0
|
|
20241122,171600,264542780,5830,5830,5830,5830,0
|
|
20241122,171500,264542780,5830,5830,5830,5830,0
|
|
20241122,171400,264542780,5830,5830,5830,5830,0
|
|
20241122,171300,264542780,5830,5830,5830,5830,0
|
|
20241122,171200,264542780,5830,5830,5830,5830,0
|
|
20241122,171100,264542780,5830,5830,5830,5830,0
|
|
20241122,171000,264542780,5830,5830,5830,5830,0
|
|
20241122,170900,264542780,5830,5830,5830,5830,0
|
|
20241122,170800,264542780,5830,5830,5830,5830,0
|
|
20241122,170700,264542780,5830,5830,5830,5830,0
|
|
20241122,170600,264542780,5830,5830,5830,5830,0
|
|
20241122,170500,264542780,5830,5830,5830,5830,0
|
|
20241122,170400,264542780,5830,5830,5830,5830,0
|
|
20241122,170300,264542780,5830,5830,5830,5830,0
|
|
20241122,170200,264542780,5830,5830,5830,5830,0
|
|
20241122,170100,264542780,5830,5830,5830,5830,1336
|
|
20241122,170000,264542780,5830,5830,5830,5830,0
|
|
20241122,165900,264542780,5830,5830,5830,5830,0
|
|
20241122,165800,264542780,5830,5830,5830,5830,0
|
|
20241122,165700,264542780,5830,5830,5830,5830,0
|
|
20241122,165600,264542780,5830,5830,5830,5830,0
|
|
20241122,165500,264542780,5830,5830,5830,5830,0
|
|
20241122,165400,264542780,5830,5830,5830,5830,0
|
|
20241122,165300,264542780,5830,5830,5830,5830,0
|
|
20241122,165200,264542780,5830,5830,5830,5830,0
|
|
20241122,165100,264542780,5830,5830,5830,5830,0
|
|
20241122,165000,264542780,5830,5830,5830,5830,0
|
|
20241122,164900,264542780,5830,5830,5830,5830,0
|
|
20241122,164800,264542780,5830,5830,5830,5830,0
|
|
20241122,164700,264542780,5830,5830,5830,5830,0
|
|
20241122,164600,264542780,5830,5830,5830,5830,0
|
|
20241122,164500,264542780,5830,5830,5830,5830,0
|
|
20241122,164400,264542780,5830,5830,5830,5830,0
|
|
20241122,164300,264542780,5830,5830,5830,5830,0
|
|
20241122,164200,264542780,5830,5830,5830,5830,0
|
|
20241122,164100,264542780,5830,5830,5830,5830,0
|
|
20241122,164000,264542780,5830,5830,5830,5830,0
|
|
20241122,163900,264542780,5830,5830,5830,5830,0
|
|
20241122,163800,264542780,5830,5830,5830,5830,0
|
|
20241122,163700,264542780,5830,5830,5830,5830,0
|
|
20241122,163600,264542780,5830,5830,5830,5830,0
|
|
20241122,163500,264542780,5830,5830,5830,5830,0
|
|
20241122,163400,264542780,5830,5830,5830,5830,0
|
|
20241122,163300,264542780,5830,5830,5830,5830,0
|
|
20241122,163200,264542780,5830,5830,5830,5830,0
|
|
20241122,163100,264542780,5830,5830,5830,5830,1336
|
|
20241122,163000,264542780,5830,5830,5830,5830,0
|
|
20241122,162900,264542780,5830,5830,5830,5830,0
|
|
20241122,162800,264542780,5830,5830,5830,5830,0
|
|
20241122,162700,264542780,5830,5830,5830,5830,0
|
|
20241122,162600,264542780,5830,5830,5830,5830,0
|
|
20241122,162500,264542780,5830,5830,5830,5830,0
|
|
20241122,162400,264542780,5830,5830,5830,5830,0
|
|
20241122,162300,264542780,5830,5830,5830,5830,0
|
|
20241122,162200,264542780,5830,5830,5830,5830,0
|
|
20241122,162100,264542780,5830,5830,5830,5830,0
|
|
20241122,162000,264542780,5830,5830,5830,5830,0
|
|
20241122,161900,264542780,5830,5830,5830,5830,0
|
|
20241122,161800,264542780,5830,5830,5830,5830,0
|
|
20241122,161700,264542780,5830,5830,5830,5830,0
|
|
20241122,161600,264542780,5830,5830,5830,5830,0
|
|
20241122,161500,264542780,5830,5830,5830,5830,0
|
|
20241122,161400,264542780,5830,5830,5830,5830,0
|
|
20241122,161300,264542780,5830,5830,5830,5830,0
|
|
20241122,161200,264542780,5830,5830,5830,5830,0
|
|
20241122,161100,264542780,5830,5830,5830,5830,0
|
|
20241122,161000,264542780,5830,5830,5830,5830,0
|
|
20241122,160900,264542780,5830,5830,5830,5830,0
|
|
20241122,160800,264542780,5830,5830,5830,5830,0
|
|
20241122,160700,264542780,5830,5830,5830,5830,0
|
|
20241122,160600,264542780,5830,5830,5830,5830,0
|
|
20241122,160500,264542780,5830,5830,5830,5830,0
|
|
20241122,160400,264542780,5830,5830,5830,5830,0
|
|
20241122,160300,264542780,5830,5830,5830,5830,0
|
|
20241122,160200,264542780,5830,5830,5830,5830,0
|
|
20241122,160100,264542780,5830,5830,5830,5830,1336
|
|
20241122,160000,264542780,5830,5830,5830,5830,0
|
|
20241122,155900,264542780,5830,5830,5830,5830,0
|
|
20241122,155800,264542780,5830,5830,5830,5830,0
|
|
20241122,155700,264542780,5830,5830,5830,5830,0
|
|
20241122,155600,264542780,5830,5830,5830,5830,0
|
|
20241122,155500,264542780,5830,5830,5830,5830,0
|
|
20241122,155400,264542780,5830,5830,5830,5830,0
|
|
20241122,155300,264542780,5830,5830,5830,5830,0
|
|
20241122,155200,264542780,5830,5830,5830,5830,0
|
|
20241122,155100,264542780,5830,5830,5830,5830,0
|
|
20241122,155000,264542780,5830,5830,5830,5830,0
|
|
20241122,154900,264542780,5830,5830,5830,5830,0
|
|
20241122,154800,264542780,5830,5830,5830,5830,0
|
|
20241122,154700,264542780,5830,5830,5830,5830,0
|
|
20241122,154600,264542780,5830,5830,5830,5830,0
|
|
20241122,154500,264542780,5830,5830,5830,5830,0
|
|
20241122,154400,264542780,5830,5830,5830,5830,0
|
|
20241122,154300,264542780,5830,5830,5830,5830,0
|
|
20241122,154200,264542780,5830,5830,5830,5830,0
|
|
20241122,154100,264542780,5830,5830,5830,5830,0
|
|
20241122,154000,264542780,5830,5830,5830,5830,0
|
|
20241122,153900,264542780,5830,5830,5830,5830,0
|
|
20241122,153800,264542780,5830,5830,5830,5830,0
|
|
20241122,153700,264542780,5830,5830,5830,5830,0
|
|
20241122,153600,264542780,5830,5830,5830,5830,0
|
|
20241122,153500,264542780,5830,5830,5830,5830,0
|
|
20241122,153400,264542780,5830,5830,5830,5830,0
|
|
20241122,153300,264542780,5830,5830,5830,5830,0
|
|
20241122,153200,264542780,5830,5830,5830,5830,0
|
|
20241122,153100,264542780,5830,5830,5830,5830,1336
|
|
20241122,153000,264542780,5830,5830,5830,5830,1336
|
|
20241122,152900,256753900,5890,5890,5890,5890,0
|
|
20241122,152800,256753900,5890,5890,5890,5890,0
|
|
20241122,152700,256753900,5890,5890,5890,5890,0
|
|
20241122,152600,256753900,5890,5890,5890,5890,0
|
|
20241122,152500,256753900,5890,5890,5890,5890,0
|
|
20241122,152400,256753900,5890,5890,5890,5890,0
|
|
20241122,152300,256753900,5890,5890,5890,5890,0
|
|
20241122,152200,256753900,5890,5890,5890,5890,0
|
|
20241122,152100,256753900,5890,5890,5890,5890,0
|
|
20241122,152000,256753900,5890,5890,5890,5890,0
|
|
20241122,151900,256753900,5890,5890,5890,5890,31
|
|
20241122,151800,256571310,5900,5900,5900,5900,0
|
|
20241122,151700,256571310,5900,5900,5900,5900,1
|
|
20241122,151600,256565410,5890,5890,5890,5890,0
|
|
20241122,151500,256565410,5890,5870,5890,5870,343
|
|
20241122,151400,254548040,5830,5830,5830,5830,0
|
|
20241122,151300,254548040,5830,5830,5830,5830,1000
|
|
20241122,151200,248718040,5820,5830,5830,5820,32
|
|
20241122,151100,248531560,5820,5830,5870,5820,806
|
|
20241122,151000,243832550,5840,5860,5860,5840,1000
|
|
20241122,150900,237989010,5850,5850,5850,5850,0
|
|
20241122,150800,237989010,5850,5850,5850,5850,10
|
|
20241122,150700,237930510,5850,5850,5850,5850,234
|
|
20241122,150600,236561610,5860,5880,5880,5860,633
|
|
20241122,150500,232847720,5880,5880,5880,5880,200
|
|
20241122,150400,231671720,5880,5880,5880,5880,190
|
|
20241122,150300,230554520,5880,5880,5880,5880,0
|
|
20241122,150200,230554520,5880,5880,5880,5880,0
|
|
20241122,150100,230554520,5880,5880,5880,5880,200
|
|
20241122,150000,229378520,5880,5880,5880,5880,201
|
|
20241122,145900,228196640,5880,5880,5880,5880,14
|
|
20241122,145800,228114320,5880,5880,5880,5880,0
|
|
20241122,145700,228114320,5880,5880,5880,5880,0
|
|
20241122,145600,228114320,5880,5880,5880,5880,0
|
|
20241122,145500,228114320,5880,5880,5880,5880,31
|
|
20241122,145400,227932040,5880,5880,5880,5880,754
|
|
20241122,145300,223498520,5900,5900,5900,5900,0
|
|
20241122,145200,223498520,5900,5900,5900,5900,0
|
|
20241122,145100,223498520,5900,5900,5900,5900,0
|
|
20241122,145000,223498520,5900,5880,5900,5880,569
|
|
20241122,144900,220151420,5900,5880,5900,5880,121
|
|
20241122,144800,219439900,5880,5880,5880,5880,5
|
|
20241122,144700,219410500,5880,5880,5880,5880,5
|
|
20241122,144600,219381100,5870,5870,5870,5870,0
|
|
20241122,144500,219381100,5870,5870,5870,5870,0
|
|
20241122,144400,219381100,5870,5870,5870,5870,0
|
|
20241122,144300,219381100,5870,5870,5870,5870,0
|
|
20241122,144200,219381100,5870,5870,5870,5870,0
|
|
20241122,144100,219381100,5870,5870,5870,5870,0
|
|
20241122,144000,219381100,5870,5870,5870,5870,0
|
|
20241122,143900,219381100,5870,5870,5870,5870,0
|
|
20241122,143800,219381100,5870,5870,5870,5870,0
|
|
20241122,143700,219381100,5870,5870,5870,5870,13
|
|
20241122,143600,219304790,5870,5870,5870,5870,0
|
|
20241122,143500,219304790,5870,5870,5870,5870,6
|
|
20241122,143400,219269570,5870,5870,5870,5870,132
|
|
20241122,143300,218494730,5870,5870,5870,5870,36
|
|
20241122,143200,218283410,5870,5870,5870,5870,1
|
|
20241122,143100,218277540,5870,5870,5870,5860,125
|
|
20241122,143000,217544820,5860,5860,5860,5860,0
|
|
20241122,142900,217544820,5860,5860,5860,5860,4
|
|
20241122,142800,217521380,5860,5860,5860,5860,0
|
|
20241122,142700,217521380,5860,5870,5870,5860,854
|
|
20241122,142600,212508410,5910,5910,5910,5910,0
|
|
20241122,142500,212508410,5910,5910,5910,5910,0
|
|
20241122,142400,212508410,5910,5910,5910,5910,5
|
|
20241122,142300,212478860,5870,5870,5870,5870,0
|
|
20241122,142200,212478860,5870,5870,5870,5870,1
|
|
20241122,142100,212472990,5870,5870,5870,5870,0
|
|
20241122,142000,212472990,5870,5870,5870,5870,0
|
|
20241122,141900,212472990,5870,5870,5870,5870,0
|
|
20241122,141800,212472990,5870,5870,5870,5870,0
|
|
20241122,141700,212472990,5870,5870,5870,5870,58
|
|
20241122,141600,212132530,5920,5920,5920,5920,0
|
|
20241122,141500,212132530,5920,5920,5920,5920,0
|
|
20241122,141400,212132530,5920,5920,5920,5920,0
|
|
20241122,141300,212132530,5920,5920,5920,5920,0
|
|
20241122,141200,212132530,5920,5880,5920,5870,121
|
|
20241122,141100,211421840,5880,5890,5890,5880,128
|
|
20241122,141000,210668980,5890,5890,5890,5890,30
|
|
20241122,140900,210492280,5890,5890,5890,5890,20
|
|
20241122,140800,210374480,5920,5900,5920,5890,590
|
|
20241122,140700,206892880,5900,5900,5900,5900,25
|
|
20241122,140600,206745380,5920,5930,5930,5920,201
|
|
20241122,140500,205553460,5930,5930,5930,5930,0
|
|
20241122,140400,205553460,5930,5930,5930,5930,0
|
|
20241122,140300,205553460,5930,5930,5930,5930,0
|
|
20241122,140200,205553460,5930,5930,5930,5930,0
|
|
20241122,140100,205553460,5930,5930,5930,5930,5
|
|
20241122,140000,205523810,5930,5930,5930,5930,0
|
|
20241122,135900,205523810,5930,5930,5930,5930,0
|
|
20241122,135800,205523810,5930,5930,5930,5930,0
|
|
20241122,135700,205523810,5930,5930,5930,5930,7
|
|
20241122,135600,205482300,5930,5930,5930,5930,0
|
|
20241122,135500,205482300,5930,5930,5930,5930,1
|
|
20241122,135400,205476370,5890,5890,5890,5890,1
|
|
20241122,135300,205470480,5930,5930,5930,5930,1
|
|
20241122,135200,205464550,5880,5930,5930,5880,26
|
|
20241122,135100,205311620,5890,5890,5890,5890,6
|
|
20241122,135000,205276280,5880,5880,5880,5880,0
|
|
20241122,134900,205276280,5880,5880,5880,5880,8
|
|
20241122,134800,205229240,5930,5930,5930,5930,0
|
|
20241122,134700,205229240,5930,5930,5930,5930,28
|
|
20241122,134600,205063200,5930,5930,5930,5930,27
|
|
20241122,134500,204903090,5880,5880,5880,5880,0
|
|
20241122,134400,204903090,5880,5880,5880,5880,0
|
|
20241122,134300,204903090,5880,5880,5880,5880,0
|
|
20241122,134200,204903090,5880,5890,5940,5880,135
|
|
20241122,134100,204105940,5930,5930,5930,5930,111
|
|
20241122,134000,203447710,5930,5900,5930,5870,620
|
|
20241122,133900,199795050,5950,5950,5950,5950,0
|
|
20241122,133800,199795050,5950,5950,5950,5950,0
|
|
20241122,133700,199795050,5950,5950,5950,5950,0
|
|
20241122,133600,199795050,5950,5950,5950,5950,0
|
|
20241122,133500,199795050,5950,5950,5950,5950,0
|
|
20241122,133400,199795050,5950,5950,5950,5950,0
|
|
20241122,133300,199795050,5950,5950,5950,5950,0
|
|
20241122,133200,199795050,5950,5950,5950,5950,0
|
|
20241122,133100,199795050,5950,5950,5950,5950,0
|
|
20241122,133000,199795050,5950,5950,5950,5950,0
|
|
20241122,132900,199795050,5950,5950,5950,5950,0
|
|
20241122,132800,199795050,5950,5950,5950,5950,0
|
|
20241122,132700,199795050,5950,5950,5950,5950,0
|
|
20241122,132600,199795050,5950,5950,5950,5950,0
|
|
20241122,132500,199795050,5950,5950,5950,5950,0
|
|
20241122,132400,199795050,5950,5950,5950,5950,0
|
|
20241122,132300,199795050,5950,5930,5950,5930,455
|
|
20241122,132200,197096720,5930,5930,5930,5930,0
|
|
20241122,132100,197096720,5930,5930,5930,5930,0
|
|
20241122,132000,197096720,5930,5930,5930,5930,1948
|
|
20241122,131900,185545080,5930,5930,5930,5930,0
|
|
20241122,131800,185545080,5930,5930,5930,5930,0
|
|
20241122,131700,185545080,5930,5930,5930,5930,0
|
|
20241122,131600,185545080,5930,5930,5930,5930,0
|
|
20241122,131500,185545080,5930,5930,5930,5930,0
|
|
20241122,131400,185545080,5930,5930,5930,5930,0
|
|
20241122,131300,185545080,5930,5930,5930,5930,0
|
|
20241122,131200,185545080,5930,5930,5930,5930,0
|
|
20241122,131100,185545080,5930,5930,5930,5930,0
|
|
20241122,131000,185545080,5930,5930,5930,5930,0
|
|
20241122,130900,185545080,5930,5930,5930,5930,0
|
|
20241122,130800,185545080,5930,5930,5930,5930,0
|
|
20241122,130700,185545080,5930,5930,5930,5930,0
|
|
20241122,130600,185545080,5930,5930,5930,5930,0
|
|
20241122,130500,185545080,5930,5930,5930,5930,0
|
|
20241122,130400,185545080,5930,5930,5930,5930,0
|
|
20241122,130300,185545080,5930,5930,5930,5930,0
|
|
20241122,130200,185545080,5930,5930,5930,5930,0
|
|
20241122,130100,185545080,5930,5900,5930,5900,2
|
|
20241122,130000,185533250,5930,5930,5930,5930,0
|
|
20241122,125900,185533250,5930,5930,5930,5930,18
|
|
20241122,125800,185426510,5930,5930,5930,5930,100
|
|
20241122,125700,184833510,5930,5930,5930,5930,3
|
|
20241122,125600,184815720,5910,5910,5910,5910,82
|
|
20241122,125500,184331100,5910,5910,5910,5910,0
|
|
20241122,125400,184331100,5910,5910,5910,5910,0
|
|
20241122,125300,184331100,5910,5910,5910,5910,3
|
|
20241122,125200,184313370,5880,5880,5880,5880,4
|
|
20241122,125100,184289850,5880,5880,5880,5880,0
|
|
20241122,125000,184289850,5880,5880,5880,5880,0
|
|
20241122,124900,184289850,5880,5880,5880,5880,0
|
|
20241122,124800,184289850,5880,5900,5910,5880,53
|
|
20241122,124700,183978130,5910,5910,5910,5910,3
|
|
20241122,124600,183960400,5890,5890,5890,5890,201
|
|
20241122,124500,182776510,5880,5880,5880,5880,1
|
|
20241122,124400,182770630,5890,5900,5900,5890,270
|
|
20241122,124300,181179190,5890,5890,5890,5890,0
|
|
20241122,124200,181179190,5890,5890,5890,5890,0
|
|
20241122,124100,181179190,5890,5890,5890,5890,0
|
|
20241122,124000,181179190,5890,5890,5890,5890,10
|
|
20241122,123900,181120290,5890,5890,5890,5890,1064
|
|
20241122,123800,174853330,5900,5910,5910,5900,829
|
|
20241122,123700,169960700,5950,5950,5950,5950,1
|
|
20241122,123600,169954750,5950,5950,5950,5950,0
|
|
20241122,123500,169954750,5950,5950,5950,5950,0
|
|
20241122,123400,169954750,5950,5950,5950,5950,0
|
|
20241122,123300,169954750,5950,5950,5950,5950,13
|
|
20241122,123200,169877400,5950,5950,5950,5950,0
|
|
20241122,123100,169877400,5950,5950,5950,5950,4
|
|
20241122,123000,169853600,5950,5950,5950,5950,0
|
|
20241122,122900,169853600,5950,5950,5950,5950,8
|
|
20241122,122800,169806000,5910,5910,5910,5910,0
|
|
20241122,122700,169806000,5910,5910,5910,5910,0
|
|
20241122,122600,169806000,5910,5910,5910,5910,0
|
|
20241122,122500,169806000,5910,5910,5910,5910,0
|
|
20241122,122400,169806000,5910,5940,5940,5910,2770
|
|
20241122,122300,153424460,5950,5950,5950,5950,0
|
|
20241122,122200,153424460,5950,5950,5950,5950,0
|
|
20241122,122100,153424460,5950,5950,5950,5950,0
|
|
20241122,122000,153424460,5950,5950,5950,5950,0
|
|
20241122,121900,153424460,5950,5950,5950,5950,0
|
|
20241122,121800,153424460,5950,5950,5950,5950,0
|
|
20241122,121700,153424460,5950,5950,5950,5950,0
|
|
20241122,121600,153424460,5950,5950,5950,5950,1
|
|
20241122,121500,153418510,5920,5920,5920,5920,0
|
|
20241122,121400,153418510,5920,5920,5920,5920,0
|
|
20241122,121300,153418510,5920,5920,5920,5920,0
|
|
20241122,121200,153418510,5920,5930,5930,5920,20
|
|
20241122,121100,153299930,5950,5950,5950,5950,0
|
|
20241122,121000,153299930,5950,5950,5950,5950,0
|
|
20241122,120900,153299930,5950,5950,5950,5950,0
|
|
20241122,120800,153299930,5950,5950,5950,5950,0
|
|
20241122,120700,153299930,5950,5950,5950,5950,0
|
|
20241122,120600,153299930,5950,5950,5950,5950,0
|
|
20241122,120500,153299930,5950,5950,5950,5950,1
|
|
20241122,120400,153293980,5920,5920,5920,5920,0
|
|
20241122,120300,153293980,5920,5920,5920,5920,2
|
|
20241122,120200,153282140,5910,5940,5940,5910,1488
|
|
20241122,120100,144468610,5950,5950,5950,5950,0
|
|
20241122,120000,144468610,5950,5950,5950,5950,0
|
|
20241122,115900,144468610,5950,5950,5950,5950,0
|
|
20241122,115800,144468610,5950,5950,5950,5950,0
|
|
20241122,115700,144468610,5950,5950,5950,5950,0
|
|
20241122,115600,144468610,5950,5950,5950,5950,25
|
|
20241122,115500,144319860,5950,5940,5950,5940,2
|
|
20241122,115400,144307970,5950,5940,5950,5940,15
|
|
20241122,115300,144218750,5950,5950,5950,5940,21
|
|
20241122,115200,144093830,5960,5960,5960,5960,3
|
|
20241122,115100,144075950,5960,5960,5960,5960,0
|
|
20241122,115000,144075950,5960,5960,5960,5960,12
|
|
20241122,114900,144004430,5960,5960,5960,5960,1
|
|
20241122,114800,143998470,5930,5930,5930,5930,21
|
|
20241122,114700,143873940,5930,5930,5930,5930,0
|
|
20241122,114600,143873940,5930,5930,5930,5930,7
|
|
20241122,114500,143832430,5920,5920,5920,5920,50
|
|
20241122,114400,143536430,5920,5920,5920,5920,60
|
|
20241122,114300,143181230,5930,5930,5930,5930,3
|
|
20241122,114200,143163440,5920,5920,5920,5920,0
|
|
20241122,114100,143163440,5920,5920,5920,5920,0
|
|
20241122,114000,143163440,5920,5920,5920,5920,0
|
|
20241122,113900,143163440,5920,5920,5920,5920,0
|
|
20241122,113800,143163440,5920,5920,5920,5920,0
|
|
20241122,113700,143163440,5920,5920,5920,5920,300
|
|
20241122,113600,141387440,5920,5920,5920,5920,11
|
|
20241122,113500,141322320,5930,5930,5930,5920,199
|
|
20241122,113400,140142340,5940,5920,5940,5910,1279
|
|
20241122,113300,132580150,5950,5970,5970,5910,543
|
|
20241122,113200,129367640,5930,5930,5930,5930,2000
|
|
20241122,113100,117507640,5930,5960,5960,5930,222
|
|
20241122,113000,116189510,5970,5970,5970,5970,0
|
|
20241122,112900,116189510,5970,5970,5970,5970,0
|
|
20241122,112800,116189510,5970,5970,5970,5970,11
|
|
20241122,112700,116123840,5980,5980,5980,5980,0
|
|
20241122,112600,116123840,5980,5980,5980,5980,0
|
|
20241122,112500,116123840,5980,5980,5980,5980,0
|
|
20241122,112400,116123840,5980,5980,5980,5980,0
|
|
20241122,112300,116123840,5980,5980,5980,5980,0
|
|
20241122,112200,116123840,5980,5980,5980,5980,0
|
|
20241122,112100,116123840,5980,5980,5980,5980,3
|
|
20241122,112000,116105900,5980,5980,5980,5980,0
|
|
20241122,111900,116105900,5980,5980,5980,5980,111
|
|
20241122,111800,115442120,5980,5980,5980,5980,0
|
|
20241122,111700,115442120,5980,5980,5980,5980,0
|
|
20241122,111600,115442120,5980,5980,5980,5980,1
|
|
20241122,111500,115436140,5980,5980,5980,5980,0
|
|
20241122,111400,115436140,5980,5980,5980,5980,1
|
|
20241122,111300,115430160,5980,5980,5980,5980,0
|
|
20241122,111200,115430160,5980,5980,5980,5980,0
|
|
20241122,111100,115430160,5980,5980,5980,5980,0
|
|
20241122,111000,115430160,5980,5980,5980,5980,0
|
|
20241122,110900,115430160,5980,5970,5980,5970,30
|
|
20241122,110800,115250990,5960,5960,5960,5960,0
|
|
20241122,110700,115250990,5960,5960,5960,5960,0
|
|
20241122,110600,115250990,5960,5960,5960,5960,1
|
|
20241122,110500,115245030,5970,5970,5970,5970,5
|
|
20241122,110400,115215180,5970,5970,5970,5970,0
|
|
20241122,110300,115215180,5970,5970,5970,5970,0
|
|
20241122,110200,115215180,5970,5970,5970,5970,2
|
|
20241122,110100,115203240,5980,5980,5980,5980,0
|
|
20241122,110000,115203240,5980,5980,5980,5980,0
|
|
20241122,105900,115203240,5980,5980,5980,5980,1
|
|
20241122,105800,115197260,5940,5940,5940,5940,0
|
|
20241122,105700,115197260,5940,5940,5940,5940,0
|
|
20241122,105600,115197260,5940,5970,5980,5940,76
|
|
20241122,105500,114745660,5970,5940,5970,5940,6
|
|
20241122,105400,114709990,5970,5970,5970,5970,0
|
|
20241122,105300,114709990,5970,5970,5970,5970,0
|
|
20241122,105200,114709990,5970,5970,5970,5970,0
|
|
20241122,105100,114709990,5970,5970,5970,5970,0
|
|
20241122,105000,114709990,5970,5970,5970,5970,17
|
|
20241122,104900,114608500,5980,5980,5980,5980,0
|
|
20241122,104800,114608500,5980,5980,5980,5980,0
|
|
20241122,104700,114608500,5980,5980,5980,5980,0
|
|
20241122,104600,114608500,5980,5980,5980,5980,0
|
|
20241122,104500,114608500,5980,5980,5980,5980,70
|
|
20241122,104400,114189900,5980,5980,5980,5980,2
|
|
20241122,104300,114177940,5910,6020,6030,5910,2378
|
|
20241122,104200,100047610,6020,6020,6020,6020,0
|
|
20241122,104100,100047610,6020,6020,6020,6020,0
|
|
20241122,104000,100047610,6020,6020,6020,6020,0
|
|
20241122,103900,100047610,6020,6020,6020,6020,0
|
|
20241122,103800,100047610,6020,6020,6020,6020,0
|
|
20241122,103700,100047610,6020,6020,6020,6020,0
|
|
20241122,103600,100047610,6020,6020,6020,6020,74
|
|
20241122,103500,99602130,6020,6020,6020,6020,426
|
|
20241122,103400,97037610,6020,6020,6020,6020,0
|
|
20241122,103300,97037610,6020,6020,6020,6020,0
|
|
20241122,103200,97037610,6020,6020,6020,6020,0
|
|
20241122,103100,97037610,6020,6020,6020,6020,0
|
|
20241122,103000,97037610,6020,6020,6020,6020,2
|
|
20241122,102900,97025570,5980,5980,5980,5980,0
|
|
20241122,102800,97025570,5980,5980,5980,5980,17
|
|
20241122,102700,96923910,6020,6020,6020,6020,0
|
|
20241122,102600,96923910,6020,6020,6020,6020,0
|
|
20241122,102500,96923910,6020,6020,6020,6020,1
|
|
20241122,102400,96917890,5980,5960,5980,5960,218
|
|
20241122,102300,95615590,5940,5940,5940,5940,1000
|
|
20241122,102200,89675590,5960,5960,5960,5960,24
|
|
20241122,102100,89532550,5960,5960,5960,5960,0
|
|
20241122,102000,89532550,5960,5960,5960,5960,2
|
|
20241122,101900,89520630,5970,5970,5970,5970,0
|
|
20241122,101800,89520630,5970,5970,5970,5970,0
|
|
20241122,101700,89520630,5970,5970,5970,5970,0
|
|
20241122,101600,89520630,5970,5970,5970,5970,0
|
|
20241122,101500,89520630,5970,5970,5970,5970,0
|
|
20241122,101400,89520630,5970,5980,5980,5970,4
|
|
20241122,101300,89496730,5920,5980,5990,5920,2202
|
|
20241122,101200,76408060,5990,5990,5990,5980,9
|
|
20241122,101100,76354160,5990,5990,5990,5990,195
|
|
20241122,101000,75186110,6010,6010,6010,6010,0
|
|
20241122,100900,75186110,6010,6010,6010,6010,820
|
|
20241122,100800,70257910,6010,6010,6010,5990,454
|
|
20241122,100700,67532490,6010,6010,6010,6010,0
|
|
20241122,100600,67532490,6010,6010,6010,6010,0
|
|
20241122,100500,67532490,6010,6010,6010,6010,0
|
|
20241122,100400,67532490,6010,6010,6010,6010,0
|
|
20241122,100300,67532490,6010,6010,6010,6010,190
|
|
20241122,100200,66390590,6010,6010,6010,6010,0
|
|
20241122,100100,66390590,6010,6010,6010,6010,5
|
|
20241122,100000,66360540,6020,6020,6020,6020,0
|
|
20241122,095900,66360540,6020,6020,6020,6020,1
|
|
20241122,095800,66354520,5980,5990,6020,5980,218
|
|
20241122,095700,65050830,6020,6000,6020,6000,10
|
|
20241122,095600,64990810,6000,6000,6000,6000,1
|
|
20241122,095500,64984810,6000,6000,6000,5990,1128
|
|
20241122,095400,58227590,5990,5990,5990,5990,3
|
|
20241122,095300,58209620,5990,5990,5990,5990,0
|
|
20241122,095200,58209620,5990,5990,5990,5990,800
|
|
20241122,095100,53417620,6000,6000,6000,6000,0
|
|
20241122,095000,53417620,6000,6000,6000,6000,1
|
|
20241122,094900,53411620,6000,6000,6000,6000,0
|
|
20241122,094800,53411620,6000,6000,6000,6000,31
|
|
20241122,094700,53225620,6000,6000,6000,6000,2
|
|
20241122,094600,53213620,6010,6010,6010,6010,0
|
|
20241122,094500,53213620,6010,6010,6010,6010,0
|
|
20241122,094400,53213620,6010,6010,6010,6010,0
|
|
20241122,094300,53213620,6010,6010,6010,6010,0
|
|
20241122,094200,53213620,6010,6010,6010,6010,71
|
|
20241122,094100,52786910,6010,6010,6010,6010,0
|
|
20241122,094000,52786910,6010,6010,6010,6010,0
|
|
20241122,093900,52786910,6010,6020,6020,6010,172
|
|
20241122,093800,51752370,6030,6030,6030,6030,0
|
|
20241122,093700,51752370,6030,6030,6030,6030,1
|
|
20241122,093600,51746340,6030,6030,6030,6030,2
|
|
20241122,093500,51734280,6010,6010,6010,6010,0
|
|
20241122,093400,51734280,6010,6040,6040,6010,54
|
|
20241122,093300,51409640,6030,5990,6030,5980,3439
|
|
20241122,093200,30760950,5990,5990,5990,5990,10
|
|
20241122,093100,30701050,5980,5980,5980,5980,0
|
|
20241122,093000,30701050,5980,5980,5980,5980,40
|
|
20241122,092900,30461850,5980,5980,5980,5980,0
|
|
20241122,092800,30461850,5980,5980,5980,5980,2
|
|
20241122,092700,30449890,5960,5960,5960,5960,0
|
|
20241122,092600,30449890,5960,5980,5980,5960,277
|
|
20241122,092500,28798950,5960,5960,5960,5960,332
|
|
20241122,092400,26820230,5980,5980,5980,5980,0
|
|
20241122,092300,26820230,5980,5980,5980,5980,0
|
|
20241122,092200,26820230,5980,5980,5980,5980,0
|
|
20241122,092100,26820230,5980,5980,5980,5980,0
|
|
20241122,092000,26820230,5980,5980,5980,5980,4
|
|
20241122,091900,26796310,5960,5960,5960,5960,1
|
|
20241122,091800,26790350,5960,5970,5970,5960,400
|
|
20241122,091700,24406220,5980,5980,5980,5980,0
|
|
20241122,091600,24406220,5980,5980,5980,5980,0
|
|
20241122,091500,24406220,5980,5980,5980,5980,83
|
|
20241122,091400,23909880,6000,6000,6000,6000,0
|
|
20241122,091300,23909880,6000,6000,6000,6000,0
|
|
20241122,091200,23909880,6000,6000,6000,6000,50
|
|
20241122,091100,23609880,5990,5990,5990,5990,310
|
|
20241122,091000,21752980,5990,5990,5990,5990,0
|
|
20241122,090900,21752980,5990,5990,5990,5990,5
|
|
20241122,090800,21723030,5990,5990,5990,5990,10
|
|
20241122,090700,21663130,6000,6000,6000,6000,0
|
|
20241122,090600,21663130,6000,6000,6000,6000,680
|
|
20241122,090500,17583130,6000,6000,6000,6000,0
|
|
20241122,090400,17583130,6000,6000,6000,6000,332
|
|
20241122,090300,15591130,6000,5960,6000,5960,2500
|
|
20241122,090200,596000,5960,5960,5960,5960,0
|
|
20241122,090100,596000,5960,5960,5960,5960,0
|
|
20241122,090000,596000,5960,5960,5960,5960,100
|