686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,202300,352413205,5070,5070,5070,5070,605
|
|
20241118,202200,352413205,5070,5070,5070,5070,0
|
|
20241118,202100,352413205,5070,5070,5070,5070,0
|
|
20241118,202000,352413205,5070,5070,5070,5070,0
|
|
20241118,201900,352413205,5070,5070,5070,5070,0
|
|
20241118,201800,352413205,5070,5070,5070,5070,0
|
|
20241118,201700,352413205,5070,5070,5070,5070,0
|
|
20241118,201600,352413205,5070,5070,5070,5070,0
|
|
20241118,201500,352413205,5070,5070,5070,5070,0
|
|
20241118,201400,352413205,5070,5070,5070,5070,0
|
|
20241118,201300,352413205,5070,5070,5070,5070,0
|
|
20241118,201200,352413205,5070,5070,5070,5070,0
|
|
20241118,201100,352413205,5070,5070,5070,5070,0
|
|
20241118,201000,352413205,5070,5070,5070,5070,0
|
|
20241118,200900,352413205,5070,5070,5070,5070,0
|
|
20241118,200800,352413205,5070,5070,5070,5070,0
|
|
20241118,200700,352413205,5070,5070,5070,5070,0
|
|
20241118,200600,352413205,5070,5070,5070,5070,0
|
|
20241118,200500,352413205,5070,5070,5070,5070,0
|
|
20241118,200400,352413205,5070,5070,5070,5070,0
|
|
20241118,200300,352413205,5070,5070,5070,5070,0
|
|
20241118,200200,352413205,5070,5070,5070,5070,0
|
|
20241118,200100,352413205,5070,5070,5070,5070,0
|
|
20241118,200000,352413205,5070,5070,5070,5070,0
|
|
20241118,195900,352413205,5070,5070,5070,5070,0
|
|
20241118,195800,352413205,5070,5070,5070,5070,0
|
|
20241118,195700,352413205,5070,5070,5070,5070,0
|
|
20241118,195600,352413205,5070,5070,5070,5070,0
|
|
20241118,195500,352413205,5070,5070,5070,5070,0
|
|
20241118,195400,352413205,5070,5070,5070,5070,0
|
|
20241118,195300,352413205,5070,5070,5070,5070,605
|
|
20241118,195200,352413205,5070,5070,5070,5070,0
|
|
20241118,195100,352413205,5070,5070,5070,5070,0
|
|
20241118,195000,352413205,5070,5070,5070,5070,0
|
|
20241118,194900,352413205,5070,5070,5070,5070,0
|
|
20241118,194800,352413205,5070,5070,5070,5070,0
|
|
20241118,194700,352413205,5070,5070,5070,5070,0
|
|
20241118,194600,352413205,5070,5070,5070,5070,0
|
|
20241118,194500,352413205,5070,5070,5070,5070,0
|
|
20241118,194400,352413205,5070,5070,5070,5070,0
|
|
20241118,194300,352413205,5070,5070,5070,5070,0
|
|
20241118,194200,352413205,5070,5070,5070,5070,0
|
|
20241118,194100,352413205,5070,5070,5070,5070,0
|
|
20241118,194000,352413205,5070,5070,5070,5070,0
|
|
20241118,193900,352413205,5070,5070,5070,5070,0
|
|
20241118,193800,352413205,5070,5070,5070,5070,0
|
|
20241118,193700,352413205,5070,5070,5070,5070,0
|
|
20241118,193600,352413205,5070,5070,5070,5070,0
|
|
20241118,193500,352413205,5070,5070,5070,5070,0
|
|
20241118,193400,352413205,5070,5070,5070,5070,0
|
|
20241118,193300,352413205,5070,5070,5070,5070,0
|
|
20241118,193200,352413205,5070,5070,5070,5070,0
|
|
20241118,193100,352413205,5070,5070,5070,5070,0
|
|
20241118,193000,352413205,5070,5070,5070,5070,0
|
|
20241118,192900,352413205,5070,5070,5070,5070,0
|
|
20241118,192800,352413205,5070,5070,5070,5070,0
|
|
20241118,192700,352413205,5070,5070,5070,5070,0
|
|
20241118,192600,352413205,5070,5070,5070,5070,0
|
|
20241118,192500,352413205,5070,5070,5070,5070,0
|
|
20241118,192400,352413205,5070,5070,5070,5070,0
|
|
20241118,192300,352413205,5070,5070,5070,5070,605
|
|
20241118,192200,352413205,5070,5070,5070,5070,0
|
|
20241118,192100,352413205,5070,5070,5070,5070,0
|
|
20241118,192000,352413205,5070,5070,5070,5070,0
|
|
20241118,191900,352413205,5070,5070,5070,5070,0
|
|
20241118,191800,352413205,5070,5070,5070,5070,0
|
|
20241118,191700,352413205,5070,5070,5070,5070,0
|
|
20241118,191600,352413205,5070,5070,5070,5070,0
|
|
20241118,191500,352413205,5070,5070,5070,5070,0
|
|
20241118,191400,352413205,5070,5070,5070,5070,0
|
|
20241118,191300,352413205,5070,5070,5070,5070,0
|
|
20241118,191200,352413205,5070,5070,5070,5070,0
|
|
20241118,191100,352413205,5070,5070,5070,5070,0
|
|
20241118,191000,352413205,5070,5070,5070,5070,0
|
|
20241118,190900,352413205,5070,5070,5070,5070,0
|
|
20241118,190800,352413205,5070,5070,5070,5070,0
|
|
20241118,190700,352413205,5070,5070,5070,5070,0
|
|
20241118,190600,352413205,5070,5070,5070,5070,0
|
|
20241118,190500,352413205,5070,5070,5070,5070,0
|
|
20241118,190400,352413205,5070,5070,5070,5070,0
|
|
20241118,190300,352413205,5070,5070,5070,5070,0
|
|
20241118,190200,352413205,5070,5070,5070,5070,0
|
|
20241118,190100,352413205,5070,5070,5070,5070,0
|
|
20241118,190000,352413205,5070,5070,5070,5070,0
|
|
20241118,185900,352413205,5070,5070,5070,5070,0
|
|
20241118,185800,352413205,5070,5070,5070,5070,0
|
|
20241118,185700,352413205,5070,5070,5070,5070,0
|
|
20241118,185600,352413205,5070,5070,5070,5070,0
|
|
20241118,185500,352413205,5070,5070,5070,5070,0
|
|
20241118,185400,352413205,5070,5070,5070,5070,0
|
|
20241118,185300,352413205,5070,5070,5070,5070,605
|
|
20241118,185200,352413205,5070,5070,5070,5070,0
|
|
20241118,185100,352413205,5070,5070,5070,5070,0
|
|
20241118,185000,352413205,5070,5070,5070,5070,0
|
|
20241118,184900,352413205,5070,5070,5070,5070,0
|
|
20241118,184800,352413205,5070,5070,5070,5070,0
|
|
20241118,184700,352413205,5070,5070,5070,5070,0
|
|
20241118,184600,352413205,5070,5070,5070,5070,0
|
|
20241118,184500,352413205,5070,5070,5070,5070,0
|
|
20241118,184400,352413205,5070,5070,5070,5070,0
|
|
20241118,184300,352413205,5070,5070,5070,5070,0
|
|
20241118,184200,352413205,5070,5070,5070,5070,0
|
|
20241118,184100,352413205,5070,5070,5070,5070,0
|
|
20241118,184000,352413205,5070,5070,5070,5070,0
|
|
20241118,183900,352413205,5070,5070,5070,5070,0
|
|
20241118,183800,352413205,5070,5070,5070,5070,0
|
|
20241118,183700,352413205,5070,5070,5070,5070,0
|
|
20241118,183600,352413205,5070,5070,5070,5070,0
|
|
20241118,183500,352413205,5070,5070,5070,5070,0
|
|
20241118,183400,352413205,5070,5070,5070,5070,0
|
|
20241118,183300,352413205,5070,5070,5070,5070,0
|
|
20241118,183200,352413205,5070,5070,5070,5070,0
|
|
20241118,183100,352413205,5070,5070,5070,5070,0
|
|
20241118,183000,352413205,5070,5070,5070,5070,0
|
|
20241118,182900,352413205,5070,5070,5070,5070,0
|
|
20241118,182800,352413205,5070,5070,5070,5070,0
|
|
20241118,182700,352413205,5070,5070,5070,5070,0
|
|
20241118,182600,352413205,5070,5070,5070,5070,0
|
|
20241118,182500,352413205,5070,5070,5070,5070,0
|
|
20241118,182400,352413205,5070,5070,5070,5070,0
|
|
20241118,182300,352413205,5070,5070,5070,5070,605
|
|
20241118,182200,352413205,5070,5070,5070,5070,0
|
|
20241118,182100,352413205,5070,5070,5070,5070,0
|
|
20241118,182000,352413205,5070,5070,5070,5070,0
|
|
20241118,181900,352413205,5070,5070,5070,5070,0
|
|
20241118,181800,352413205,5070,5070,5070,5070,0
|
|
20241118,181700,352413205,5070,5070,5070,5070,0
|
|
20241118,181600,352413205,5070,5070,5070,5070,0
|
|
20241118,181500,352413205,5070,5070,5070,5070,0
|
|
20241118,181400,352413205,5070,5070,5070,5070,0
|
|
20241118,181300,352413205,5070,5070,5070,5070,0
|
|
20241118,181200,352413205,5070,5070,5070,5070,0
|
|
20241118,181100,352413205,5070,5070,5070,5070,0
|
|
20241118,181000,352413205,5070,5070,5070,5070,0
|
|
20241118,180900,352413205,5070,5070,5070,5070,0
|
|
20241118,180800,352413205,5070,5070,5070,5070,0
|
|
20241118,180700,352413205,5070,5070,5070,5070,0
|
|
20241118,180600,352413205,5070,5070,5070,5070,0
|
|
20241118,180500,352413205,5070,5070,5070,5070,0
|
|
20241118,180400,352413205,5070,5070,5070,5070,0
|
|
20241118,180300,352413205,5070,5070,5070,5070,0
|
|
20241118,180200,352413205,5070,5070,5070,5070,0
|
|
20241118,180100,352413205,5070,5070,5070,5070,0
|
|
20241118,180000,352413205,5070,5070,5070,5070,0
|
|
20241118,175900,352413205,5070,5070,5070,5070,0
|
|
20241118,175800,352413205,5070,5070,5070,5070,0
|
|
20241118,175700,352413205,5070,5070,5070,5070,0
|
|
20241118,175600,352413205,5070,5070,5070,5070,0
|
|
20241118,175500,352413205,5070,5070,5070,5070,0
|
|
20241118,175400,352413205,5070,5070,5070,5070,0
|
|
20241118,175300,352413205,5070,5070,5070,5070,605
|
|
20241118,175200,352413205,5070,5070,5070,5070,0
|
|
20241118,175100,352413205,5070,5070,5070,5070,0
|
|
20241118,175000,352413205,5070,5070,5070,5070,0
|
|
20241118,174900,352413205,5070,5070,5070,5070,0
|
|
20241118,174800,352413205,5070,5070,5070,5070,0
|
|
20241118,174700,352413205,5070,5070,5070,5070,0
|
|
20241118,174600,352413205,5070,5070,5070,5070,0
|
|
20241118,174500,352413205,5070,5070,5070,5070,0
|
|
20241118,174400,352413205,5070,5070,5070,5070,0
|
|
20241118,174300,352413205,5070,5070,5070,5070,0
|
|
20241118,174200,352413205,5070,5070,5070,5070,0
|
|
20241118,174100,352413205,5070,5070,5070,5070,0
|
|
20241118,174000,352413205,5070,5070,5070,5070,0
|
|
20241118,173900,352413205,5070,5070,5070,5070,0
|
|
20241118,173800,352413205,5070,5070,5070,5070,0
|
|
20241118,173700,352413205,5070,5070,5070,5070,0
|
|
20241118,173600,352413205,5070,5070,5070,5070,0
|
|
20241118,173500,352413205,5070,5070,5070,5070,0
|
|
20241118,173400,352413205,5070,5070,5070,5070,0
|
|
20241118,173300,352413205,5070,5070,5070,5070,0
|
|
20241118,173200,352413205,5070,5070,5070,5070,0
|
|
20241118,173100,352413205,5070,5070,5070,5070,0
|
|
20241118,173000,352413205,5070,5070,5070,5070,0
|
|
20241118,172900,352413205,5070,5070,5070,5070,0
|
|
20241118,172800,352413205,5070,5070,5070,5070,0
|
|
20241118,172700,352413205,5070,5070,5070,5070,0
|
|
20241118,172600,352413205,5070,5070,5070,5070,0
|
|
20241118,172500,352413205,5070,5070,5070,5070,0
|
|
20241118,172400,352413205,5070,5070,5070,5070,0
|
|
20241118,172300,352413205,5070,5070,5070,5070,605
|
|
20241118,172200,352413205,5070,5070,5070,5070,0
|
|
20241118,172100,352413205,5070,5070,5070,5070,0
|
|
20241118,172000,352413205,5070,5070,5070,5070,0
|
|
20241118,171900,352413205,5070,5070,5070,5070,0
|
|
20241118,171800,352413205,5070,5070,5070,5070,0
|
|
20241118,171700,352413205,5070,5070,5070,5070,0
|
|
20241118,171600,352413205,5070,5070,5070,5070,0
|
|
20241118,171500,352413205,5070,5070,5070,5070,0
|
|
20241118,171400,352413205,5070,5070,5070,5070,0
|
|
20241118,171300,352413205,5070,5070,5070,5070,0
|
|
20241118,171200,352413205,5070,5070,5070,5070,0
|
|
20241118,171100,352413205,5070,5070,5070,5070,0
|
|
20241118,171000,352413205,5070,5070,5070,5070,0
|
|
20241118,170900,352413205,5070,5070,5070,5070,0
|
|
20241118,170800,352413205,5070,5070,5070,5070,0
|
|
20241118,170700,352413205,5070,5070,5070,5070,0
|
|
20241118,170600,352413205,5070,5070,5070,5070,0
|
|
20241118,170500,352413205,5070,5070,5070,5070,0
|
|
20241118,170400,352413205,5070,5070,5070,5070,0
|
|
20241118,170300,352413205,5070,5070,5070,5070,0
|
|
20241118,170200,352413205,5070,5070,5070,5070,0
|
|
20241118,170100,352413205,5070,5070,5070,5070,0
|
|
20241118,170000,352413205,5070,5070,5070,5070,0
|
|
20241118,165900,352413205,5070,5070,5070,5070,0
|
|
20241118,165800,352413205,5070,5070,5070,5070,0
|
|
20241118,165700,352413205,5070,5070,5070,5070,0
|
|
20241118,165600,352413205,5070,5070,5070,5070,0
|
|
20241118,165500,352413205,5070,5070,5070,5070,0
|
|
20241118,165400,352413205,5070,5070,5070,5070,0
|
|
20241118,165300,352413205,5070,5070,5070,5070,605
|
|
20241118,165200,352413205,5070,5070,5070,5070,0
|
|
20241118,165100,352413205,5070,5070,5070,5070,0
|
|
20241118,165000,352413205,5070,5070,5070,5070,0
|
|
20241118,164900,352413205,5070,5070,5070,5070,0
|
|
20241118,164800,352413205,5070,5070,5070,5070,0
|
|
20241118,164700,352413205,5070,5070,5070,5070,0
|
|
20241118,164600,352413205,5070,5070,5070,5070,0
|
|
20241118,164500,352413205,5070,5070,5070,5070,0
|
|
20241118,164400,352413205,5070,5070,5070,5070,0
|
|
20241118,164300,352413205,5070,5070,5070,5070,0
|
|
20241118,164200,352413205,5070,5070,5070,5070,0
|
|
20241118,164100,352413205,5070,5070,5070,5070,0
|
|
20241118,164000,352413205,5070,5070,5070,5070,0
|
|
20241118,163900,352413205,5070,5070,5070,5070,0
|
|
20241118,163800,352413205,5070,5070,5070,5070,0
|
|
20241118,163700,352413205,5070,5070,5070,5070,0
|
|
20241118,163600,352413205,5070,5070,5070,5070,0
|
|
20241118,163500,352413205,5070,5070,5070,5070,0
|
|
20241118,163400,352413205,5070,5070,5070,5070,0
|
|
20241118,163300,352413205,5070,5070,5070,5070,0
|
|
20241118,163200,352413205,5070,5070,5070,5070,0
|
|
20241118,163100,352413205,5070,5070,5070,5070,0
|
|
20241118,163000,352413205,5070,5070,5070,5070,0
|
|
20241118,162900,352413205,5070,5070,5070,5070,0
|
|
20241118,162800,352413205,5070,5070,5070,5070,0
|
|
20241118,162700,352413205,5070,5070,5070,5070,0
|
|
20241118,162600,352413205,5070,5070,5070,5070,0
|
|
20241118,162500,352413205,5070,5070,5070,5070,0
|
|
20241118,162400,352413205,5070,5070,5070,5070,0
|
|
20241118,162300,352413205,5070,5070,5070,5070,605
|
|
20241118,162200,352413205,5070,5070,5070,5070,0
|
|
20241118,162100,352413205,5070,5070,5070,5070,0
|
|
20241118,162000,352413205,5070,5070,5070,5070,0
|
|
20241118,161900,352413205,5070,5070,5070,5070,0
|
|
20241118,161800,352413205,5070,5070,5070,5070,0
|
|
20241118,161700,352413205,5070,5070,5070,5070,0
|
|
20241118,161600,352413205,5070,5070,5070,5070,0
|
|
20241118,161500,352413205,5070,5070,5070,5070,0
|
|
20241118,161400,352413205,5070,5070,5070,5070,0
|
|
20241118,161300,352413205,5070,5070,5070,5070,0
|
|
20241118,161200,352413205,5070,5070,5070,5070,0
|
|
20241118,161100,352413205,5070,5070,5070,5070,0
|
|
20241118,161000,352413205,5070,5070,5070,5070,0
|
|
20241118,160900,352413205,5070,5070,5070,5070,0
|
|
20241118,160800,352413205,5070,5070,5070,5070,0
|
|
20241118,160700,352413205,5070,5070,5070,5070,0
|
|
20241118,160600,352413205,5070,5070,5070,5070,0
|
|
20241118,160500,352413205,5070,5070,5070,5070,0
|
|
20241118,160400,352413205,5070,5070,5070,5070,0
|
|
20241118,160300,352413205,5070,5070,5070,5070,0
|
|
20241118,160200,352413205,5070,5070,5070,5070,0
|
|
20241118,160100,352413205,5070,5070,5070,5070,0
|
|
20241118,160000,352413205,5070,5070,5070,5070,0
|
|
20241118,155900,352413205,5070,5070,5070,5070,0
|
|
20241118,155800,352413205,5070,5070,5070,5070,0
|
|
20241118,155700,352413205,5070,5070,5070,5070,0
|
|
20241118,155600,352413205,5070,5070,5070,5070,0
|
|
20241118,155500,352413205,5070,5070,5070,5070,0
|
|
20241118,155400,352413205,5070,5070,5070,5070,0
|
|
20241118,155300,352413205,5070,5070,5070,5070,605
|
|
20241118,155200,352413205,5070,5070,5070,5070,0
|
|
20241118,155100,352413205,5070,5070,5070,5070,0
|
|
20241118,155000,352413205,5070,5070,5070,5070,0
|
|
20241118,154900,352413205,5070,5070,5070,5070,0
|
|
20241118,154800,352413205,5070,5070,5070,5070,0
|
|
20241118,154700,352413205,5070,5070,5070,5070,0
|
|
20241118,154600,352413205,5070,5070,5070,5070,0
|
|
20241118,154500,352413205,5070,5070,5070,5070,0
|
|
20241118,154400,352413205,5070,5070,5070,5070,0
|
|
20241118,154300,352413205,5070,5070,5070,5070,0
|
|
20241118,154200,352413205,5070,5070,5070,5070,0
|
|
20241118,154100,352413205,5070,5070,5070,5070,0
|
|
20241118,154000,352413205,5070,5070,5070,5070,0
|
|
20241118,153900,352413205,5070,5070,5070,5070,0
|
|
20241118,153800,352413205,5070,5070,5070,5070,0
|
|
20241118,153700,352413205,5070,5070,5070,5070,0
|
|
20241118,153600,352413205,5070,5070,5070,5070,0
|
|
20241118,153500,352413205,5070,5070,5070,5070,0
|
|
20241118,153400,352413205,5070,5070,5070,5070,0
|
|
20241118,153300,352413205,5070,5070,5070,5070,0
|
|
20241118,153200,352413205,5070,5070,5070,5070,0
|
|
20241118,153100,352413205,5070,5070,5070,5070,0
|
|
20241118,153000,352413205,5070,5070,5070,5070,605
|
|
20241118,152900,349345855,5070,5070,5070,5070,0
|
|
20241118,152800,349345855,5070,5070,5070,5070,0
|
|
20241118,152700,349345855,5070,5070,5070,5070,0
|
|
20241118,152600,349345855,5070,5070,5070,5070,0
|
|
20241118,152500,349345855,5070,5070,5070,5070,0
|
|
20241118,152400,349345855,5070,5070,5070,5070,0
|
|
20241118,152300,349345855,5070,5070,5070,5070,0
|
|
20241118,152200,349345855,5070,5070,5070,5070,0
|
|
20241118,152100,349345855,5070,5070,5070,5070,0
|
|
20241118,152000,349345855,5070,5070,5070,5070,0
|
|
20241118,151900,349345855,5070,5070,5070,5070,0
|
|
20241118,151800,349345855,5070,5080,5080,5070,55
|
|
20241118,151700,349066665,5080,5080,5080,5080,0
|
|
20241118,151600,349066665,5080,5090,5090,5080,134
|
|
20241118,151500,348384955,5080,5080,5080,5080,918
|
|
20241118,151400,343721515,5090,5090,5090,5090,0
|
|
20241118,151300,343721515,5090,5090,5090,5090,28
|
|
20241118,151200,343578995,5090,5090,5090,5090,50
|
|
20241118,151100,343324495,5070,5070,5070,5070,0
|
|
20241118,151000,343324495,5070,5070,5070,5070,88
|
|
20241118,150900,342878335,5070,5070,5070,5070,1
|
|
20241118,150800,342873265,5090,5090,5110,5090,583
|
|
20241118,150700,339903795,5120,5120,5120,5120,0
|
|
20241118,150600,339903795,5120,5120,5120,5110,101
|
|
20241118,150500,339386725,5090,5100,5110,5090,1550
|
|
20241118,150400,331486225,5110,5100,5110,5100,1350
|
|
20241118,150300,324597725,5100,5100,5100,5100,1015
|
|
20241118,150200,319421225,5090,5080,5090,5080,1000
|
|
20241118,150100,314331235,5080,5080,5090,5080,1100
|
|
20241118,150000,308742335,5090,5080,5090,5080,353
|
|
20241118,145900,306948915,5080,5070,5080,5070,55
|
|
20241118,145800,306669935,5070,5070,5070,5070,59
|
|
20241118,145700,306370805,5060,5050,5060,5050,6427
|
|
20241118,145600,273851185,5060,5050,5060,5050,472
|
|
20241118,145500,271467115,5050,5050,5050,5050,64
|
|
20241118,145400,271143915,5050,5040,5050,5040,101
|
|
20241118,145300,270633935,5040,5040,5040,5040,59
|
|
20241118,145200,270336575,5040,5050,5050,5040,299
|
|
20241118,145100,268828745,5050,5060,5060,5050,93
|
|
20241118,145000,268358495,5060,5060,5060,5060,70
|
|
20241118,144900,268004295,5060,5060,5060,5050,71
|
|
20241118,144800,267645045,5050,5060,5060,5050,962
|
|
20241118,144700,262786115,5060,5060,5060,5060,60
|
|
20241118,144600,262482515,5060,5050,5060,5050,185
|
|
20241118,144500,261547665,5050,5050,5050,5050,105
|
|
20241118,144400,261017415,5050,5060,5060,5050,95
|
|
20241118,144300,260537315,5060,5060,5060,5060,73
|
|
20241118,144200,260167935,5060,5060,5060,5060,184
|
|
20241118,144100,259236895,5050,5060,5060,5050,73
|
|
20241118,144000,258867535,5060,5060,5060,5060,47
|
|
20241118,143900,258629715,5050,5060,5060,5050,74
|
|
20241118,143800,258255285,5060,5050,5060,5050,2103
|
|
20241118,143700,247634435,5060,5060,5060,5060,65
|
|
20241118,143600,247305535,5060,5060,5060,5060,96
|
|
20241118,143500,246819775,5060,5070,5070,5060,65
|
|
20241118,143400,246490275,5070,5060,5070,5060,79
|
|
20241118,143300,246090065,5060,5070,5070,5060,298
|
|
20241118,143200,244579255,5070,5060,5070,5060,138
|
|
20241118,143100,243880605,5060,5060,5060,5060,98
|
|
20241118,143000,243384725,5060,5060,5060,5060,60
|
|
20241118,142900,243081125,5060,5050,5060,5050,108
|
|
20241118,142800,242535135,5050,5060,5060,5050,121
|
|
20241118,142700,241923385,5060,5060,5060,5060,59
|
|
20241118,142600,241624845,5050,5070,5070,5050,68
|
|
20241118,142500,241280245,5070,5070,5070,5070,97
|
|
20241118,142400,240788455,5070,5070,5070,5070,59
|
|
20241118,142300,240489325,5070,5070,5070,5070,73
|
|
20241118,142200,240119215,5070,5070,5070,5070,69
|
|
20241118,142100,239769385,5060,5070,5070,5060,204
|
|
20241118,142000,238736545,5060,5060,5060,5050,1022
|
|
20241118,141900,233570985,5050,5050,5050,5050,495
|
|
20241118,141800,231071235,5050,5050,5050,5030,177
|
|
20241118,141700,230179985,5050,5040,5050,5040,200
|
|
20241118,141600,229170565,5030,5040,5040,5030,309
|
|
20241118,141500,227615295,5060,5040,5060,5040,1547
|
|
20241118,141400,219809125,5040,5030,5040,5010,3221
|
|
20241118,141300,203622575,5080,5040,5140,5040,8142
|
|
20241118,141200,162126675,5030,5030,5030,5030,0
|
|
20241118,141100,162126675,5030,5030,5030,5030,0
|
|
20241118,141000,162126675,5030,5030,5030,5030,200
|
|
20241118,140900,161120675,5030,5030,5030,5030,0
|
|
20241118,140800,161120675,5030,5030,5030,5030,0
|
|
20241118,140700,161120675,5030,5030,5030,5030,0
|
|
20241118,140600,161120675,5030,5030,5030,5030,10
|
|
20241118,140500,161070375,5040,5040,5040,5040,0
|
|
20241118,140400,161070375,5040,5040,5040,5040,0
|
|
20241118,140300,161070375,5040,5040,5040,5040,0
|
|
20241118,140200,161070375,5040,5040,5040,5040,0
|
|
20241118,140100,161070375,5040,5040,5040,5040,0
|
|
20241118,140000,161070375,5040,5040,5040,5040,0
|
|
20241118,135900,161070375,5040,5040,5040,5040,100
|
|
20241118,135800,160566375,5040,5040,5040,5040,1
|
|
20241118,135700,160561335,5040,5040,5040,5040,0
|
|
20241118,135600,160561335,5040,5040,5040,5040,0
|
|
20241118,135500,160561335,5040,5040,5040,5040,0
|
|
20241118,135400,160561335,5040,5040,5040,5040,30
|
|
20241118,135300,160410135,5010,5010,5010,5010,0
|
|
20241118,135200,160410135,5010,5010,5010,5010,0
|
|
20241118,135100,160410135,5010,5010,5010,5010,0
|
|
20241118,135000,160410135,5010,5010,5010,5010,0
|
|
20241118,134900,160410135,5010,5010,5010,5010,150
|
|
20241118,134800,159658635,5010,5010,5010,5010,0
|
|
20241118,134700,159658635,5010,5010,5010,5010,0
|
|
20241118,134600,159658635,5010,5010,5010,5010,0
|
|
20241118,134500,159658635,5010,5010,5010,5010,0
|
|
20241118,134400,159658635,5010,5010,5010,5010,0
|
|
20241118,134300,159658635,5010,5010,5010,5010,0
|
|
20241118,134200,159658635,5010,5010,5010,5010,0
|
|
20241118,134100,159658635,5010,5010,5010,5010,0
|
|
20241118,134000,159658635,5010,5010,5010,5010,0
|
|
20241118,133900,159658635,5010,5010,5010,5010,0
|
|
20241118,133800,159658635,5010,5010,5010,5010,0
|
|
20241118,133700,159658635,5010,5010,5010,5010,0
|
|
20241118,133600,159658635,5010,5010,5010,5010,20
|
|
20241118,133500,159558435,5010,5010,5010,5010,0
|
|
20241118,133400,159558435,5010,5010,5010,5010,0
|
|
20241118,133300,159558435,5010,5010,5010,5010,0
|
|
20241118,133200,159558435,5010,5010,5010,5010,0
|
|
20241118,133100,159558435,5010,5010,5010,5010,0
|
|
20241118,133000,159558435,5010,5010,5010,5010,100
|
|
20241118,132900,159057435,5010,5010,5010,5010,0
|
|
20241118,132800,159057435,5010,5010,5010,5010,0
|
|
20241118,132700,159057435,5010,5010,5010,5010,2
|
|
20241118,132600,159047415,5010,5010,5010,5010,0
|
|
20241118,132500,159047415,5010,5010,5010,5010,200
|
|
20241118,132400,158045415,5010,5010,5010,5010,0
|
|
20241118,132300,158045415,5010,5010,5010,5010,0
|
|
20241118,132200,158045415,5010,5010,5010,5010,20
|
|
20241118,132100,157945215,5010,5010,5010,5010,30
|
|
20241118,132000,157794915,5010,5010,5010,5010,0
|
|
20241118,131900,157794915,5010,5010,5010,5010,0
|
|
20241118,131800,157794915,5010,5010,5010,5010,1
|
|
20241118,131700,157789905,5020,5020,5020,5020,0
|
|
20241118,131600,157789905,5020,5020,5020,5020,0
|
|
20241118,131500,157789905,5020,5020,5020,5020,0
|
|
20241118,131400,157789905,5020,5020,5020,5020,30
|
|
20241118,131300,157639305,5020,5020,5020,5020,120
|
|
20241118,131200,157036905,5020,5020,5020,5020,36
|
|
20241118,131100,156856185,5040,5040,5040,5040,0
|
|
20241118,131000,156856185,5040,5040,5040,5040,10
|
|
20241118,130900,156805785,5040,5040,5040,5040,0
|
|
20241118,130800,156805785,5040,5040,5040,5040,35
|
|
20241118,130700,156629385,5040,5040,5040,5040,0
|
|
20241118,130600,156629385,5040,5040,5040,5040,0
|
|
20241118,130500,156629385,5040,5040,5040,5040,0
|
|
20241118,130400,156629385,5040,5040,5040,5040,4
|
|
20241118,130300,156609225,5030,5030,5030,5030,0
|
|
20241118,130200,156609225,5030,5030,5030,5030,96
|
|
20241118,130100,156126345,5020,5020,5020,5020,0
|
|
20241118,130000,156126345,5020,5020,5020,5020,100
|
|
20241118,125900,155624345,5030,5030,5040,5030,6
|
|
20241118,125800,155594155,5040,5040,5040,5040,0
|
|
20241118,125700,155594155,5040,5040,5040,5040,0
|
|
20241118,125600,155594155,5040,5040,5040,5040,0
|
|
20241118,125500,155594155,5040,5020,5040,5020,2
|
|
20241118,125400,155584095,5040,5040,5040,5040,0
|
|
20241118,125300,155584095,5040,5040,5040,5040,29
|
|
20241118,125200,155437935,5050,5050,5050,5050,58
|
|
20241118,125100,155145035,5050,5050,5050,5050,0
|
|
20241118,125000,155145035,5050,5040,5050,5040,2
|
|
20241118,124900,155134945,5050,5050,5050,5050,50
|
|
20241118,124800,154882445,5050,5050,5050,5050,0
|
|
20241118,124700,154882445,5050,5050,5050,5050,30
|
|
20241118,124600,154730945,5040,5040,5040,5040,0
|
|
20241118,124500,154730945,5040,5040,5040,5040,0
|
|
20241118,124400,154730945,5040,5040,5040,5040,30
|
|
20241118,124300,154579745,5040,5040,5040,5040,0
|
|
20241118,124200,154579745,5040,5040,5040,5040,120
|
|
20241118,124100,153974945,5050,5050,5050,5050,0
|
|
20241118,124000,153974945,5050,5050,5050,5050,0
|
|
20241118,123900,153974945,5050,5050,5050,5050,10
|
|
20241118,123800,153924445,5040,5040,5040,5040,30
|
|
20241118,123700,153773245,5030,5030,5030,5030,0
|
|
20241118,123600,153773245,5030,5030,5030,5030,0
|
|
20241118,123500,153773245,5030,5030,5030,5030,0
|
|
20241118,123400,153773245,5030,5020,5030,5020,278
|
|
20241118,123300,152376915,5030,5030,5030,5030,0
|
|
20241118,123200,152376915,5030,5030,5030,5030,23
|
|
20241118,123100,152261225,5030,5030,5030,5030,0
|
|
20241118,123000,152261225,5030,5030,5030,5030,0
|
|
20241118,122900,152261225,5030,5030,5030,5030,4
|
|
20241118,122800,152241105,5040,5040,5040,5040,0
|
|
20241118,122700,152241105,5040,5040,5040,5040,0
|
|
20241118,122600,152241105,5040,5040,5040,5040,0
|
|
20241118,122500,152241105,5040,5040,5040,5040,199
|
|
20241118,122400,151238145,5040,5040,5040,5040,0
|
|
20241118,122300,151238145,5040,5040,5040,5040,1
|
|
20241118,122200,151233105,5040,5040,5040,5040,0
|
|
20241118,122100,151233105,5040,5040,5040,5040,0
|
|
20241118,122000,151233105,5040,5040,5040,5040,0
|
|
20241118,121900,151233105,5040,5040,5040,5040,0
|
|
20241118,121800,151233105,5040,5040,5040,5040,0
|
|
20241118,121700,151233105,5040,5040,5040,5040,0
|
|
20241118,121600,151233105,5040,5040,5040,5040,0
|
|
20241118,121500,151233105,5040,5040,5040,5040,11
|
|
20241118,121400,151177665,5030,5030,5030,5030,100
|
|
20241118,121300,150674665,5040,5040,5040,5040,0
|
|
20241118,121200,150674665,5040,5040,5040,5040,0
|
|
20241118,121100,150674665,5040,5040,5040,5040,0
|
|
20241118,121000,150674665,5040,5040,5040,5040,89
|
|
20241118,120900,150226105,5060,5060,5060,5060,0
|
|
20241118,120800,150226105,5060,5060,5060,5060,0
|
|
20241118,120700,150226105,5060,5060,5060,5060,0
|
|
20241118,120600,150226105,5060,5060,5060,5060,0
|
|
20241118,120500,150226105,5060,5060,5060,5060,0
|
|
20241118,120400,150226105,5060,5060,5060,5060,0
|
|
20241118,120300,150226105,5060,5060,5060,5060,0
|
|
20241118,120200,150226105,5060,5050,5060,5050,110
|
|
20241118,120100,149670375,5040,5040,5040,5040,0
|
|
20241118,120000,149670375,5040,5040,5040,5040,0
|
|
20241118,115900,149670375,5040,5040,5040,5040,0
|
|
20241118,115800,149670375,5040,5040,5040,5040,3
|
|
20241118,115700,149655255,5040,5040,5040,5040,0
|
|
20241118,115600,149655255,5040,5040,5040,5040,0
|
|
20241118,115500,149655255,5040,5040,5040,5040,1
|
|
20241118,115400,149650215,5050,5050,5050,5050,3
|
|
20241118,115300,149635065,5040,5040,5040,5040,0
|
|
20241118,115200,149635065,5040,5040,5040,5040,0
|
|
20241118,115100,149635065,5040,5040,5050,5040,12
|
|
20241118,115000,149574565,5050,5050,5050,5050,0
|
|
20241118,114900,149574565,5050,5050,5050,5050,0
|
|
20241118,114800,149574565,5050,5050,5050,5050,0
|
|
20241118,114700,149574565,5050,5050,5050,5050,0
|
|
20241118,114600,149574565,5050,5050,5050,5050,0
|
|
20241118,114500,149574565,5050,5050,5050,5050,0
|
|
20241118,114400,149574565,5050,5050,5050,5050,23
|
|
20241118,114300,149458415,5050,5050,5050,5050,0
|
|
20241118,114200,149458415,5050,5050,5050,5050,0
|
|
20241118,114100,149458415,5050,5050,5050,5050,230
|
|
20241118,114000,148296915,5050,5050,5050,5050,0
|
|
20241118,113900,148296915,5050,5050,5050,5050,0
|
|
20241118,113800,148296915,5050,5050,5050,5050,0
|
|
20241118,113700,148296915,5050,5050,5050,5050,0
|
|
20241118,113600,148296915,5050,5050,5050,5050,0
|
|
20241118,113500,148296915,5050,5050,5050,5050,0
|
|
20241118,113400,148296915,5050,5050,5050,5050,0
|
|
20241118,113300,148296915,5050,5050,5050,5050,0
|
|
20241118,113200,148296915,5050,5050,5050,5050,0
|
|
20241118,113100,148296915,5050,5050,5050,5050,0
|
|
20241118,113000,148296915,5050,5050,5050,5050,1
|
|
20241118,112900,148291865,5050,5050,5050,5050,285
|
|
20241118,112800,146852615,5060,5060,5060,5060,0
|
|
20241118,112700,146852615,5060,5060,5060,5060,0
|
|
20241118,112600,146852615,5060,5060,5060,5060,0
|
|
20241118,112500,146852615,5060,5060,5060,5060,0
|
|
20241118,112400,146852615,5060,5060,5060,5060,0
|
|
20241118,112300,146852615,5060,5060,5060,5060,0
|
|
20241118,112200,146852615,5060,5060,5060,5060,2
|
|
20241118,112100,146842495,5060,5060,5060,5060,499
|
|
20241118,112000,144317555,5080,5080,5080,5080,0
|
|
20241118,111900,144317555,5080,5080,5080,5080,0
|
|
20241118,111800,144317555,5080,5080,5080,5080,0
|
|
20241118,111700,144317555,5080,5070,5080,5070,19
|
|
20241118,111600,144221045,5080,5060,5080,5060,502
|
|
20241118,111500,141680885,5060,5060,5060,5060,1
|
|
20241118,111400,141675825,5080,5080,5080,5080,45
|
|
20241118,111300,141447225,5090,5090,5090,5090,0
|
|
20241118,111200,141447225,5090,5090,5090,5090,50
|
|
20241118,111100,141192725,5090,5080,5090,5080,2
|
|
20241118,111000,141182555,5050,5050,5050,5050,15
|
|
20241118,110900,141106805,5090,5090,5090,5090,104
|
|
20241118,110800,140577445,5090,5090,5090,5090,0
|
|
20241118,110700,140577445,5090,5080,5090,5080,529
|
|
20241118,110600,137888645,5040,5070,5070,5040,6
|
|
20241118,110500,137858255,5070,5040,5070,5040,2837
|
|
20241118,110400,123540395,5030,5030,5030,5030,0
|
|
20241118,110300,123540395,5030,5030,5030,5030,128
|
|
20241118,110200,122896555,5030,5030,5030,5030,0
|
|
20241118,110100,122896555,5030,5030,5030,5030,0
|
|
20241118,110000,122896555,5030,5030,5030,5030,3
|
|
20241118,105900,122881465,5030,5030,5030,5030,0
|
|
20241118,105800,122881465,5030,5030,5030,5030,0
|
|
20241118,105700,122881465,5030,5030,5030,5030,0
|
|
20241118,105600,122881465,5030,5030,5030,5030,1
|
|
20241118,105500,122876435,5030,5030,5030,5030,0
|
|
20241118,105400,122876435,5030,5030,5030,5030,0
|
|
20241118,105300,122876435,5030,5030,5030,5030,0
|
|
20241118,105200,122876435,5030,5030,5030,5030,0
|
|
20241118,105100,122876435,5030,5030,5030,5030,0
|
|
20241118,105000,122876435,5030,5030,5030,5030,0
|
|
20241118,104900,122876435,5030,5020,5030,5020,757
|
|
20241118,104800,119071225,5030,5030,5030,5030,0
|
|
20241118,104700,119071225,5030,5030,5030,5030,0
|
|
20241118,104600,119071225,5030,5030,5030,5030,0
|
|
20241118,104500,119071225,5030,5030,5030,5030,0
|
|
20241118,104400,119071225,5030,5030,5030,5030,0
|
|
20241118,104300,119071225,5030,5030,5030,5030,0
|
|
20241118,104200,119071225,5030,5030,5030,5030,417
|
|
20241118,104100,116973715,5020,5020,5020,5020,0
|
|
20241118,104000,116973715,5020,5020,5020,5020,0
|
|
20241118,103900,116973715,5020,5020,5020,5020,0
|
|
20241118,103800,116973715,5020,5010,5020,5010,771
|
|
20241118,103700,113108495,5010,5010,5010,5010,0
|
|
20241118,103600,113108495,5010,5010,5010,5010,0
|
|
20241118,103500,113108495,5010,5010,5010,5010,0
|
|
20241118,103400,113108495,5010,5010,5010,5010,0
|
|
20241118,103300,113108495,5010,5010,5010,5010,0
|
|
20241118,103200,113108495,5010,5010,5010,5010,120
|
|
20241118,103100,112507295,5010,5010,5010,5010,263
|
|
20241118,103000,111189665,5030,5030,5030,5030,0
|
|
20241118,102900,111189665,5030,5030,5030,5030,0
|
|
20241118,102800,111189665,5030,5030,5030,5030,0
|
|
20241118,102700,111189665,5030,5030,5030,5030,0
|
|
20241118,102600,111189665,5030,5030,5030,5030,0
|
|
20241118,102500,111189665,5030,5030,5030,5030,0
|
|
20241118,102400,111189665,5030,5030,5030,5030,0
|
|
20241118,102300,111189665,5030,5030,5030,5030,0
|
|
20241118,102200,111189665,5030,5030,5030,5030,29
|
|
20241118,102100,111043795,5000,5000,5000,5000,0
|
|
20241118,102000,111043795,5000,5000,5000,5000,0
|
|
20241118,101900,111043795,5000,5000,5000,5000,0
|
|
20241118,101800,111043795,5000,5000,5000,5000,0
|
|
20241118,101700,111043795,5000,5000,5000,5000,140
|
|
20241118,101600,110343795,5000,5000,5000,5000,0
|
|
20241118,101500,110343795,5000,5000,5000,5000,0
|
|
20241118,101400,110343795,5000,5020,5020,5000,544
|
|
20241118,101300,107622295,5030,5030,5030,5030,0
|
|
20241118,101200,107622295,5030,5030,5030,5030,0
|
|
20241118,101100,107622295,5030,5030,5030,5030,0
|
|
20241118,101000,107622295,5030,5030,5030,5030,0
|
|
20241118,100900,107622295,5030,5030,5030,5030,40
|
|
20241118,100800,107421095,5030,5030,5030,5030,0
|
|
20241118,100700,107421095,5030,5030,5030,5030,0
|
|
20241118,100600,107421095,5030,5030,5030,5030,213
|
|
20241118,100500,106349705,5030,5030,5030,5030,2
|
|
20241118,100400,106339645,5030,5040,5040,5030,2
|
|
20241118,100300,106329575,5040,5040,5040,5040,1
|
|
20241118,100200,106324535,5030,5030,5030,5030,0
|
|
20241118,100100,106324535,5030,5030,5030,5030,1
|
|
20241118,100000,106319505,5040,5030,5040,5030,10
|
|
20241118,095900,106269115,5050,5050,5050,5050,0
|
|
20241118,095800,106269115,5050,5050,5050,5050,0
|
|
20241118,095700,106269115,5050,5050,5050,5050,0
|
|
20241118,095600,106269115,5050,5050,5050,5050,0
|
|
20241118,095500,106269115,5050,5050,5050,5050,1
|
|
20241118,095400,106264065,5050,5050,5050,5050,0
|
|
20241118,095300,106264065,5050,5050,5050,5050,10
|
|
20241118,095200,106213565,5050,5030,5050,5030,996
|
|
20241118,095100,101195935,5030,5030,5030,5030,10
|
|
20241118,095000,101145635,5020,5020,5020,5020,28
|
|
20241118,094900,101005075,5020,5020,5020,5020,49
|
|
20241118,094800,100759095,5020,5020,5020,5020,10
|
|
20241118,094700,100708895,5000,5010,5020,5000,530
|
|
20241118,094600,98055655,5010,5020,5020,5010,92
|
|
20241118,094500,97594505,5030,5030,5030,5030,0
|
|
20241118,094400,97594505,5030,5030,5030,5030,2
|
|
20241118,094300,97584445,5010,5010,5010,5010,0
|
|
20241118,094200,97584445,5010,5010,5010,5010,100
|
|
20241118,094100,97083445,5010,5010,5010,5010,0
|
|
20241118,094000,97083445,5010,5010,5010,5010,92
|
|
20241118,093900,96622525,5030,5030,5030,5030,0
|
|
20241118,093800,96622525,5030,5030,5030,5030,0
|
|
20241118,093700,96622525,5030,5030,5030,5030,0
|
|
20241118,093600,96622525,5030,5030,5030,5030,0
|
|
20241118,093500,96622525,5030,5010,5030,5010,2
|
|
20241118,093400,96612485,5020,5020,5020,5020,300
|
|
20241118,093300,95106485,5010,5010,5010,5010,4
|
|
20241118,093200,95086445,5010,5010,5010,5010,201
|
|
20241118,093100,94079435,5000,5000,5000,5000,0
|
|
20241118,093000,94079435,5000,5000,5000,5000,50
|
|
20241118,092900,93829435,5000,5000,5000,5000,0
|
|
20241118,092800,93829435,5000,5000,5000,5000,100
|
|
20241118,092700,93329435,5010,5010,5010,5010,0
|
|
20241118,092600,93329435,5010,5010,5010,5010,102
|
|
20241118,092500,92818415,5010,5010,5010,5010,0
|
|
20241118,092400,92818415,5010,5010,5010,5010,1445
|
|
20241118,092300,85578965,5020,5020,5020,5020,171
|
|
20241118,092200,84720545,5020,5020,5030,5020,666
|
|
20241118,092100,81370905,5020,5020,5020,5020,72
|
|
20241118,092000,81009465,5010,5020,5020,5010,292
|
|
20241118,091900,79544685,5030,5030,5030,5030,0
|
|
20241118,091800,79544685,5030,5030,5030,5030,20
|
|
20241118,091700,79444085,5040,5020,5040,5020,673
|
|
20241118,091600,76062805,4995,5020,5020,4995,80
|
|
20241118,091500,75662455,5010,5010,5010,5010,311
|
|
20241118,091400,74104345,5010,5010,5010,5010,0
|
|
20241118,091300,74104345,5010,5010,5010,5010,418
|
|
20241118,091200,72010165,5010,5030,5030,5010,39
|
|
20241118,091100,71814355,5010,4985,5010,4985,387
|
|
20241118,091000,69880015,4985,4980,4985,4980,337
|
|
20241118,090900,68200420,4980,4980,4985,4980,232
|
|
20241118,090800,67044980,4980,4960,4980,4960,5526
|
|
20241118,090700,39595645,4950,4905,4950,4905,2282
|
|
20241118,090600,28304245,4925,4920,4925,4920,2515
|
|
20241118,090500,15919370,4920,4920,4920,4920,151
|
|
20241118,090400,15176450,4925,4925,4925,4925,0
|
|
20241118,090300,15176450,4925,4925,4925,4925,7
|
|
20241118,090200,15141975,4900,4900,4900,4900,252
|
|
20241118,090100,13907175,4900,4900,4900,4900,0
|
|
20241118,090000,13907175,4900,4845,4900,4845,2868
|