684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,202100,283900970,5190,5190,5190,5190,1941
|
|
20241119,202000,283900970,5190,5190,5190,5190,0
|
|
20241119,201900,283900970,5190,5190,5190,5190,0
|
|
20241119,201800,283900970,5190,5190,5190,5190,0
|
|
20241119,201700,283900970,5190,5190,5190,5190,0
|
|
20241119,201600,283900970,5190,5190,5190,5190,0
|
|
20241119,201500,283900970,5190,5190,5190,5190,0
|
|
20241119,201400,283900970,5190,5190,5190,5190,0
|
|
20241119,201300,283900970,5190,5190,5190,5190,0
|
|
20241119,201200,283900970,5190,5190,5190,5190,0
|
|
20241119,201100,283900970,5190,5190,5190,5190,0
|
|
20241119,201000,283900970,5190,5190,5190,5190,0
|
|
20241119,200900,283900970,5190,5190,5190,5190,0
|
|
20241119,200800,283900970,5190,5190,5190,5190,0
|
|
20241119,200700,283900970,5190,5190,5190,5190,0
|
|
20241119,200600,283900970,5190,5190,5190,5190,0
|
|
20241119,200500,283900970,5190,5190,5190,5190,0
|
|
20241119,200400,283900970,5190,5190,5190,5190,0
|
|
20241119,200300,283900970,5190,5190,5190,5190,0
|
|
20241119,200200,283900970,5190,5190,5190,5190,0
|
|
20241119,200100,283900970,5190,5190,5190,5190,0
|
|
20241119,200000,283900970,5190,5190,5190,5190,0
|
|
20241119,195900,283900970,5190,5190,5190,5190,0
|
|
20241119,195800,283900970,5190,5190,5190,5190,0
|
|
20241119,195700,283900970,5190,5190,5190,5190,0
|
|
20241119,195600,283900970,5190,5190,5190,5190,0
|
|
20241119,195500,283900970,5190,5190,5190,5190,0
|
|
20241119,195400,283900970,5190,5190,5190,5190,0
|
|
20241119,195300,283900970,5190,5190,5190,5190,0
|
|
20241119,195200,283900970,5190,5190,5190,5190,0
|
|
20241119,195100,283900970,5190,5190,5190,5190,1941
|
|
20241119,195000,283900970,5190,5190,5190,5190,0
|
|
20241119,194900,283900970,5190,5190,5190,5190,0
|
|
20241119,194800,283900970,5190,5190,5190,5190,0
|
|
20241119,194700,283900970,5190,5190,5190,5190,0
|
|
20241119,194600,283900970,5190,5190,5190,5190,0
|
|
20241119,194500,283900970,5190,5190,5190,5190,0
|
|
20241119,194400,283900970,5190,5190,5190,5190,0
|
|
20241119,194300,283900970,5190,5190,5190,5190,0
|
|
20241119,194200,283900970,5190,5190,5190,5190,0
|
|
20241119,194100,283900970,5190,5190,5190,5190,0
|
|
20241119,194000,283900970,5190,5190,5190,5190,0
|
|
20241119,193900,283900970,5190,5190,5190,5190,0
|
|
20241119,193800,283900970,5190,5190,5190,5190,0
|
|
20241119,193700,283900970,5190,5190,5190,5190,0
|
|
20241119,193600,283900970,5190,5190,5190,5190,0
|
|
20241119,193500,283900970,5190,5190,5190,5190,0
|
|
20241119,193400,283900970,5190,5190,5190,5190,0
|
|
20241119,193300,283900970,5190,5190,5190,5190,0
|
|
20241119,193200,283900970,5190,5190,5190,5190,0
|
|
20241119,193100,283900970,5190,5190,5190,5190,0
|
|
20241119,193000,283900970,5190,5190,5190,5190,0
|
|
20241119,192900,283900970,5190,5190,5190,5190,0
|
|
20241119,192800,283900970,5190,5190,5190,5190,0
|
|
20241119,192700,283900970,5190,5190,5190,5190,0
|
|
20241119,192600,283900970,5190,5190,5190,5190,0
|
|
20241119,192500,283900970,5190,5190,5190,5190,0
|
|
20241119,192400,283900970,5190,5190,5190,5190,0
|
|
20241119,192300,283900970,5190,5190,5190,5190,0
|
|
20241119,192200,283900970,5190,5190,5190,5190,0
|
|
20241119,192100,283900970,5190,5190,5190,5190,1941
|
|
20241119,192000,283900970,5190,5190,5190,5190,0
|
|
20241119,191900,283900970,5190,5190,5190,5190,0
|
|
20241119,191800,283900970,5190,5190,5190,5190,0
|
|
20241119,191700,283900970,5190,5190,5190,5190,0
|
|
20241119,191600,283900970,5190,5190,5190,5190,0
|
|
20241119,191500,283900970,5190,5190,5190,5190,0
|
|
20241119,191400,283900970,5190,5190,5190,5190,0
|
|
20241119,191300,283900970,5190,5190,5190,5190,0
|
|
20241119,191200,283900970,5190,5190,5190,5190,0
|
|
20241119,191100,283900970,5190,5190,5190,5190,0
|
|
20241119,191000,283900970,5190,5190,5190,5190,0
|
|
20241119,190900,283900970,5190,5190,5190,5190,0
|
|
20241119,190800,283900970,5190,5190,5190,5190,0
|
|
20241119,190700,283900970,5190,5190,5190,5190,0
|
|
20241119,190600,283900970,5190,5190,5190,5190,0
|
|
20241119,190500,283900970,5190,5190,5190,5190,0
|
|
20241119,190400,283900970,5190,5190,5190,5190,0
|
|
20241119,190300,283900970,5190,5190,5190,5190,0
|
|
20241119,190200,283900970,5190,5190,5190,5190,0
|
|
20241119,190100,283900970,5190,5190,5190,5190,0
|
|
20241119,190000,283900970,5190,5190,5190,5190,0
|
|
20241119,185900,283900970,5190,5190,5190,5190,0
|
|
20241119,185800,283900970,5190,5190,5190,5190,0
|
|
20241119,185700,283900970,5190,5190,5190,5190,0
|
|
20241119,185600,283900970,5190,5190,5190,5190,0
|
|
20241119,185500,283900970,5190,5190,5190,5190,0
|
|
20241119,185400,283900970,5190,5190,5190,5190,0
|
|
20241119,185300,283900970,5190,5190,5190,5190,0
|
|
20241119,185200,283900970,5190,5190,5190,5190,0
|
|
20241119,185100,283900970,5190,5190,5190,5190,1941
|
|
20241119,185000,283900970,5190,5190,5190,5190,0
|
|
20241119,184900,283900970,5190,5190,5190,5190,0
|
|
20241119,184800,283900970,5190,5190,5190,5190,0
|
|
20241119,184700,283900970,5190,5190,5190,5190,0
|
|
20241119,184600,283900970,5190,5190,5190,5190,0
|
|
20241119,184500,283900970,5190,5190,5190,5190,0
|
|
20241119,184400,283900970,5190,5190,5190,5190,0
|
|
20241119,184300,283900970,5190,5190,5190,5190,0
|
|
20241119,184200,283900970,5190,5190,5190,5190,0
|
|
20241119,184100,283900970,5190,5190,5190,5190,0
|
|
20241119,184000,283900970,5190,5190,5190,5190,0
|
|
20241119,183900,283900970,5190,5190,5190,5190,0
|
|
20241119,183800,283900970,5190,5190,5190,5190,0
|
|
20241119,183700,283900970,5190,5190,5190,5190,0
|
|
20241119,183600,283900970,5190,5190,5190,5190,0
|
|
20241119,183500,283900970,5190,5190,5190,5190,0
|
|
20241119,183400,283900970,5190,5190,5190,5190,0
|
|
20241119,183300,283900970,5190,5190,5190,5190,0
|
|
20241119,183200,283900970,5190,5190,5190,5190,0
|
|
20241119,183100,283900970,5190,5190,5190,5190,0
|
|
20241119,183000,283900970,5190,5190,5190,5190,0
|
|
20241119,182900,283900970,5190,5190,5190,5190,0
|
|
20241119,182800,283900970,5190,5190,5190,5190,0
|
|
20241119,182700,283900970,5190,5190,5190,5190,0
|
|
20241119,182600,283900970,5190,5190,5190,5190,0
|
|
20241119,182500,283900970,5190,5190,5190,5190,0
|
|
20241119,182400,283900970,5190,5190,5190,5190,0
|
|
20241119,182300,283900970,5190,5190,5190,5190,0
|
|
20241119,182200,283900970,5190,5190,5190,5190,0
|
|
20241119,182100,283900970,5190,5190,5190,5190,1941
|
|
20241119,182000,283900970,5190,5190,5190,5190,0
|
|
20241119,181900,283900970,5190,5190,5190,5190,0
|
|
20241119,181800,283900970,5190,5190,5190,5190,0
|
|
20241119,181700,283900970,5190,5190,5190,5190,0
|
|
20241119,181600,283900970,5190,5190,5190,5190,0
|
|
20241119,181500,283900970,5190,5190,5190,5190,0
|
|
20241119,181400,283900970,5190,5190,5190,5190,0
|
|
20241119,181300,283900970,5190,5190,5190,5190,0
|
|
20241119,181200,283900970,5190,5190,5190,5190,0
|
|
20241119,181100,283900970,5190,5190,5190,5190,0
|
|
20241119,181000,283900970,5190,5190,5190,5190,0
|
|
20241119,180900,283900970,5190,5190,5190,5190,0
|
|
20241119,180800,283900970,5190,5190,5190,5190,0
|
|
20241119,180700,283900970,5190,5190,5190,5190,0
|
|
20241119,180600,283900970,5190,5190,5190,5190,0
|
|
20241119,180500,283900970,5190,5190,5190,5190,0
|
|
20241119,180400,283900970,5190,5190,5190,5190,0
|
|
20241119,180300,283900970,5190,5190,5190,5190,0
|
|
20241119,180200,283900970,5190,5190,5190,5190,0
|
|
20241119,180100,283900970,5190,5190,5190,5190,0
|
|
20241119,180000,283900970,5190,5190,5190,5190,0
|
|
20241119,175900,283900970,5190,5190,5190,5190,0
|
|
20241119,175800,283900970,5190,5190,5190,5190,0
|
|
20241119,175700,283900970,5190,5190,5190,5190,0
|
|
20241119,175600,283900970,5190,5190,5190,5190,0
|
|
20241119,175500,283900970,5190,5190,5190,5190,0
|
|
20241119,175400,283900970,5190,5190,5190,5190,0
|
|
20241119,175300,283900970,5190,5190,5190,5190,0
|
|
20241119,175200,283900970,5190,5190,5190,5190,0
|
|
20241119,175100,283900970,5190,5190,5190,5190,1941
|
|
20241119,175000,283900970,5190,5190,5190,5190,0
|
|
20241119,174900,283900970,5190,5190,5190,5190,0
|
|
20241119,174800,283900970,5190,5190,5190,5190,0
|
|
20241119,174700,283900970,5190,5190,5190,5190,0
|
|
20241119,174600,283900970,5190,5190,5190,5190,0
|
|
20241119,174500,283900970,5190,5190,5190,5190,0
|
|
20241119,174400,283900970,5190,5190,5190,5190,0
|
|
20241119,174300,283900970,5190,5190,5190,5190,0
|
|
20241119,174200,283900970,5190,5190,5190,5190,0
|
|
20241119,174100,283900970,5190,5190,5190,5190,0
|
|
20241119,174000,283900970,5190,5190,5190,5190,0
|
|
20241119,173900,283900970,5190,5190,5190,5190,0
|
|
20241119,173800,283900970,5190,5190,5190,5190,0
|
|
20241119,173700,283900970,5190,5190,5190,5190,0
|
|
20241119,173600,283900970,5190,5190,5190,5190,0
|
|
20241119,173500,283900970,5190,5190,5190,5190,0
|
|
20241119,173400,283900970,5190,5190,5190,5190,0
|
|
20241119,173300,283900970,5190,5190,5190,5190,0
|
|
20241119,173200,283900970,5190,5190,5190,5190,0
|
|
20241119,173100,283900970,5190,5190,5190,5190,0
|
|
20241119,173000,283900970,5190,5190,5190,5190,0
|
|
20241119,172900,283900970,5190,5190,5190,5190,0
|
|
20241119,172800,283900970,5190,5190,5190,5190,0
|
|
20241119,172700,283900970,5190,5190,5190,5190,0
|
|
20241119,172600,283900970,5190,5190,5190,5190,0
|
|
20241119,172500,283900970,5190,5190,5190,5190,0
|
|
20241119,172400,283900970,5190,5190,5190,5190,0
|
|
20241119,172300,283900970,5190,5190,5190,5190,0
|
|
20241119,172200,283900970,5190,5190,5190,5190,0
|
|
20241119,172100,283900970,5190,5190,5190,5190,1941
|
|
20241119,172000,283900970,5190,5190,5190,5190,0
|
|
20241119,171900,283900970,5190,5190,5190,5190,0
|
|
20241119,171800,283900970,5190,5190,5190,5190,0
|
|
20241119,171700,283900970,5190,5190,5190,5190,0
|
|
20241119,171600,283900970,5190,5190,5190,5190,0
|
|
20241119,171500,283900970,5190,5190,5190,5190,0
|
|
20241119,171400,283900970,5190,5190,5190,5190,0
|
|
20241119,171300,283900970,5190,5190,5190,5190,0
|
|
20241119,171200,283900970,5190,5190,5190,5190,0
|
|
20241119,171100,283900970,5190,5190,5190,5190,0
|
|
20241119,171000,283900970,5190,5190,5190,5190,0
|
|
20241119,170900,283900970,5190,5190,5190,5190,0
|
|
20241119,170800,283900970,5190,5190,5190,5190,0
|
|
20241119,170700,283900970,5190,5190,5190,5190,0
|
|
20241119,170600,283900970,5190,5190,5190,5190,0
|
|
20241119,170500,283900970,5190,5190,5190,5190,0
|
|
20241119,170400,283900970,5190,5190,5190,5190,0
|
|
20241119,170300,283900970,5190,5190,5190,5190,0
|
|
20241119,170200,283900970,5190,5190,5190,5190,0
|
|
20241119,170100,283900970,5190,5190,5190,5190,0
|
|
20241119,170000,283900970,5190,5190,5190,5190,0
|
|
20241119,165900,283900970,5190,5190,5190,5190,0
|
|
20241119,165800,283900970,5190,5190,5190,5190,0
|
|
20241119,165700,283900970,5190,5190,5190,5190,0
|
|
20241119,165600,283900970,5190,5190,5190,5190,0
|
|
20241119,165500,283900970,5190,5190,5190,5190,0
|
|
20241119,165400,283900970,5190,5190,5190,5190,0
|
|
20241119,165300,283900970,5190,5190,5190,5190,0
|
|
20241119,165200,283900970,5190,5190,5190,5190,0
|
|
20241119,165100,283900970,5190,5190,5190,5190,1941
|
|
20241119,165000,283900970,5190,5190,5190,5190,0
|
|
20241119,164900,283900970,5190,5190,5190,5190,0
|
|
20241119,164800,283900970,5190,5190,5190,5190,0
|
|
20241119,164700,283900970,5190,5190,5190,5190,0
|
|
20241119,164600,283900970,5190,5190,5190,5190,0
|
|
20241119,164500,283900970,5190,5190,5190,5190,0
|
|
20241119,164400,283900970,5190,5190,5190,5190,0
|
|
20241119,164300,283900970,5190,5190,5190,5190,0
|
|
20241119,164200,283900970,5190,5190,5190,5190,0
|
|
20241119,164100,283900970,5190,5190,5190,5190,0
|
|
20241119,164000,283900970,5190,5190,5190,5190,0
|
|
20241119,163900,283900970,5190,5190,5190,5190,0
|
|
20241119,163800,283900970,5190,5190,5190,5190,0
|
|
20241119,163700,283900970,5190,5190,5190,5190,0
|
|
20241119,163600,283900970,5190,5190,5190,5190,0
|
|
20241119,163500,283900970,5190,5190,5190,5190,0
|
|
20241119,163400,283900970,5190,5190,5190,5190,0
|
|
20241119,163300,283900970,5190,5190,5190,5190,0
|
|
20241119,163200,283900970,5190,5190,5190,5190,0
|
|
20241119,163100,283900970,5190,5190,5190,5190,0
|
|
20241119,163000,283900970,5190,5190,5190,5190,0
|
|
20241119,162900,283900970,5190,5190,5190,5190,0
|
|
20241119,162800,283900970,5190,5190,5190,5190,0
|
|
20241119,162700,283900970,5190,5190,5190,5190,0
|
|
20241119,162600,283900970,5190,5190,5190,5190,0
|
|
20241119,162500,283900970,5190,5190,5190,5190,0
|
|
20241119,162400,283900970,5190,5190,5190,5190,0
|
|
20241119,162300,283900970,5190,5190,5190,5190,0
|
|
20241119,162200,283900970,5190,5190,5190,5190,0
|
|
20241119,162100,283900970,5190,5190,5190,5190,1941
|
|
20241119,162000,283900970,5190,5190,5190,5190,0
|
|
20241119,161900,283900970,5190,5190,5190,5190,0
|
|
20241119,161800,283900970,5190,5190,5190,5190,0
|
|
20241119,161700,283900970,5190,5190,5190,5190,0
|
|
20241119,161600,283900970,5190,5190,5190,5190,0
|
|
20241119,161500,283900970,5190,5190,5190,5190,0
|
|
20241119,161400,283900970,5190,5190,5190,5190,0
|
|
20241119,161300,283900970,5190,5190,5190,5190,0
|
|
20241119,161200,283900970,5190,5190,5190,5190,0
|
|
20241119,161100,283900970,5190,5190,5190,5190,0
|
|
20241119,161000,283900970,5190,5190,5190,5190,0
|
|
20241119,160900,283900970,5190,5190,5190,5190,0
|
|
20241119,160800,283900970,5190,5190,5190,5190,0
|
|
20241119,160700,283900970,5190,5190,5190,5190,0
|
|
20241119,160600,283900970,5190,5190,5190,5190,0
|
|
20241119,160500,283900970,5190,5190,5190,5190,0
|
|
20241119,160400,283900970,5190,5190,5190,5190,0
|
|
20241119,160300,283900970,5190,5190,5190,5190,0
|
|
20241119,160200,283900970,5190,5190,5190,5190,0
|
|
20241119,160100,283900970,5190,5190,5190,5190,0
|
|
20241119,160000,283900970,5190,5190,5190,5190,0
|
|
20241119,155900,283900970,5190,5190,5190,5190,0
|
|
20241119,155800,283900970,5190,5190,5190,5190,0
|
|
20241119,155700,283900970,5190,5190,5190,5190,0
|
|
20241119,155600,283900970,5190,5190,5190,5190,0
|
|
20241119,155500,283900970,5190,5190,5190,5190,0
|
|
20241119,155400,283900970,5190,5190,5190,5190,0
|
|
20241119,155300,283900970,5190,5190,5190,5190,0
|
|
20241119,155200,283900970,5190,5190,5190,5190,0
|
|
20241119,155100,283900970,5190,5190,5190,5190,1941
|
|
20241119,155000,283900970,5190,5190,5190,5190,0
|
|
20241119,154900,283900970,5190,5190,5190,5190,0
|
|
20241119,154800,283900970,5190,5190,5190,5190,0
|
|
20241119,154700,283900970,5190,5190,5190,5190,0
|
|
20241119,154600,283900970,5190,5190,5190,5190,0
|
|
20241119,154500,283900970,5190,5190,5190,5190,0
|
|
20241119,154400,283900970,5190,5190,5190,5190,0
|
|
20241119,154300,283900970,5190,5190,5190,5190,0
|
|
20241119,154200,283900970,5190,5190,5190,5190,0
|
|
20241119,154100,283900970,5190,5190,5190,5190,0
|
|
20241119,154000,283900970,5190,5190,5190,5190,0
|
|
20241119,153900,283900970,5190,5190,5190,5190,0
|
|
20241119,153800,283900970,5190,5190,5190,5190,0
|
|
20241119,153700,283900970,5190,5190,5190,5190,0
|
|
20241119,153600,283900970,5190,5190,5190,5190,0
|
|
20241119,153500,283900970,5190,5190,5190,5190,0
|
|
20241119,153400,283900970,5190,5190,5190,5190,0
|
|
20241119,153300,283900970,5190,5190,5190,5190,0
|
|
20241119,153200,283900970,5190,5190,5190,5190,0
|
|
20241119,153100,283900970,5190,5190,5190,5190,0
|
|
20241119,153000,283900970,5190,5190,5190,5190,1941
|
|
20241119,152900,273827180,5220,5220,5220,5220,0
|
|
20241119,152800,273827180,5220,5220,5220,5220,0
|
|
20241119,152700,273827180,5220,5220,5220,5220,0
|
|
20241119,152600,273827180,5220,5220,5220,5220,0
|
|
20241119,152500,273827180,5220,5220,5220,5220,0
|
|
20241119,152400,273827180,5220,5220,5220,5220,0
|
|
20241119,152300,273827180,5220,5220,5220,5220,0
|
|
20241119,152200,273827180,5220,5220,5220,5220,0
|
|
20241119,152100,273827180,5220,5220,5220,5220,0
|
|
20241119,152000,273827180,5220,5220,5220,5220,0
|
|
20241119,151900,273827180,5220,5220,5220,5220,95
|
|
20241119,151800,273331280,5220,5220,5220,5220,1
|
|
20241119,151700,273326060,5190,5190,5190,5190,0
|
|
20241119,151600,273326060,5190,5190,5190,5190,0
|
|
20241119,151500,273326060,5190,5200,5200,5190,5000
|
|
20241119,151400,247365760,5200,5200,5200,5200,1
|
|
20241119,151300,247360560,5210,5210,5210,5210,0
|
|
20241119,151200,247360560,5210,5210,5210,5210,0
|
|
20241119,151100,247360560,5210,5210,5210,5210,0
|
|
20241119,151000,247360560,5210,5220,5220,5210,104
|
|
20241119,150900,246818630,5220,5220,5220,5220,380
|
|
20241119,150800,244835030,5220,5220,5220,5220,10
|
|
20241119,150700,244782830,5220,5220,5220,5220,270
|
|
20241119,150600,243373430,5220,5220,5220,5220,10
|
|
20241119,150500,243321230,5220,5220,5220,5220,0
|
|
20241119,150400,243321230,5220,5220,5220,5220,0
|
|
20241119,150300,243321230,5220,5220,5220,5220,0
|
|
20241119,150200,243321230,5220,5220,5220,5220,21
|
|
20241119,150100,243211610,5220,5220,5220,5220,2
|
|
20241119,150000,243201170,5220,5220,5220,5220,6
|
|
20241119,145900,243169850,5220,5220,5220,5220,0
|
|
20241119,145800,243169850,5220,5220,5220,5220,5
|
|
20241119,145700,243143750,5220,5220,5220,5220,2
|
|
20241119,145600,243133310,5220,5220,5220,5220,1
|
|
20241119,145500,243128090,5220,5220,5220,5220,173
|
|
20241119,145400,242225030,5220,5220,5220,5220,0
|
|
20241119,145300,242225030,5220,5220,5220,5220,1
|
|
20241119,145200,242219810,5200,5200,5200,5200,0
|
|
20241119,145100,242219810,5200,5200,5200,5200,0
|
|
20241119,145000,242219810,5200,5200,5200,5200,0
|
|
20241119,144900,242219810,5200,5200,5200,5200,0
|
|
20241119,144800,242219810,5200,5200,5200,5200,130
|
|
20241119,144700,241543810,5200,5200,5200,5200,0
|
|
20241119,144600,241543810,5200,5200,5200,5200,200
|
|
20241119,144500,240503810,5200,5200,5200,5200,0
|
|
20241119,144400,240503810,5200,5200,5200,5200,0
|
|
20241119,144300,240503810,5200,5200,5200,5200,0
|
|
20241119,144200,240503810,5200,5200,5200,5200,1124
|
|
20241119,144100,234659010,5200,5200,5200,5200,104
|
|
20241119,144000,234118210,5200,5200,5200,5200,0
|
|
20241119,143900,234118210,5200,5200,5200,5200,6
|
|
20241119,143800,234087010,5210,5210,5210,5210,0
|
|
20241119,143700,234087010,5210,5210,5210,5210,10
|
|
20241119,143600,234034910,5220,5220,5220,5220,0
|
|
20241119,143500,234034910,5220,5220,5230,5220,301
|
|
20241119,143400,232463680,5200,5200,5200,5200,100
|
|
20241119,143300,231943680,5200,5200,5200,5200,5
|
|
20241119,143200,231917680,5200,5210,5210,5200,5179
|
|
20241119,143100,204986170,5210,5210,5210,5210,0
|
|
20241119,143000,204986170,5210,5220,5220,5210,102
|
|
20241119,142900,204453750,5240,5240,5240,5240,0
|
|
20241119,142800,204453750,5240,5230,5240,5230,50
|
|
20241119,142700,204191800,5250,5250,5250,5250,0
|
|
20241119,142600,204191800,5250,5250,5250,5250,0
|
|
20241119,142500,204191800,5250,5250,5250,5250,50
|
|
20241119,142400,203929300,5260,5240,5260,5240,2226
|
|
20241119,142300,192251700,5210,5200,5240,5200,3488
|
|
20241119,142200,174051190,5200,5200,5200,5200,0
|
|
20241119,142100,174051190,5200,5200,5200,5200,0
|
|
20241119,142000,174051190,5200,5200,5200,5200,0
|
|
20241119,141900,174051190,5200,5200,5200,5200,0
|
|
20241119,141800,174051190,5200,5200,5200,5200,389
|
|
20241119,141700,172028390,5190,5190,5190,5190,5001
|
|
20241119,141600,146073200,5200,5200,5200,5200,0
|
|
20241119,141500,146073200,5200,5200,5200,5200,0
|
|
20241119,141400,146073200,5200,5200,5200,5200,0
|
|
20241119,141300,146073200,5200,5200,5200,5200,200
|
|
20241119,141200,145033200,5200,5200,5200,5200,0
|
|
20241119,141100,145033200,5200,5200,5200,5200,0
|
|
20241119,141000,145033200,5200,5200,5200,5200,0
|
|
20241119,140900,145033200,5200,5200,5200,5200,85
|
|
20241119,140800,144591200,5200,5200,5200,5200,0
|
|
20241119,140700,144591200,5200,5200,5200,5200,216
|
|
20241119,140600,143468000,5200,5200,5200,5200,0
|
|
20241119,140500,143468000,5200,5200,5200,5200,1
|
|
20241119,140400,143462800,5200,5200,5200,5200,300
|
|
20241119,140300,141902800,5200,5200,5200,5200,0
|
|
20241119,140200,141902800,5200,5200,5200,5200,1985
|
|
20241119,140100,131580800,5200,5200,5200,5200,102
|
|
20241119,140000,131050400,5210,5200,5210,5200,2805
|
|
20241119,135900,116463440,5210,5210,5210,5210,111
|
|
20241119,135800,115885130,5220,5220,5220,5220,1
|
|
20241119,135700,115879910,5200,5210,5220,5200,615
|
|
20241119,135600,112674170,5210,5210,5210,5210,202
|
|
20241119,135500,111621750,5210,5210,5210,5210,0
|
|
20241119,135400,111621750,5210,5180,5210,5180,2286
|
|
20241119,135300,99738080,5180,5160,5180,5160,568
|
|
20241119,135200,96800010,5160,5160,5160,5160,0
|
|
20241119,135100,96800010,5160,5160,5160,5160,0
|
|
20241119,135000,96800010,5160,5160,5160,5160,0
|
|
20241119,134900,96800010,5160,5160,5160,5160,0
|
|
20241119,134800,96800010,5160,5160,5160,5160,0
|
|
20241119,134700,96800010,5160,5160,5160,5160,0
|
|
20241119,134600,96800010,5160,5160,5160,5160,0
|
|
20241119,134500,96800010,5160,5160,5160,5160,0
|
|
20241119,134400,96800010,5160,5160,5160,5160,3
|
|
20241119,134300,96784530,5160,5170,5170,5160,47
|
|
20241119,134200,96541890,5160,5160,5160,5160,0
|
|
20241119,134100,96541890,5160,5160,5160,5160,0
|
|
20241119,134000,96541890,5160,5160,5160,5160,0
|
|
20241119,133900,96541890,5160,5160,5160,5160,0
|
|
20241119,133800,96541890,5160,5160,5160,5160,0
|
|
20241119,133700,96541890,5160,5160,5160,5160,0
|
|
20241119,133600,96541890,5160,5160,5160,5160,2
|
|
20241119,133500,96531570,5160,5160,5160,5160,0
|
|
20241119,133400,96531570,5160,5160,5160,5160,0
|
|
20241119,133300,96531570,5160,5160,5160,5160,0
|
|
20241119,133200,96531570,5160,5160,5160,5160,0
|
|
20241119,133100,96531570,5160,5160,5160,5160,0
|
|
20241119,133000,96531570,5160,5160,5160,5160,563
|
|
20241119,132900,93626490,5150,5150,5150,5150,0
|
|
20241119,132800,93626490,5150,5150,5150,5150,0
|
|
20241119,132700,93626490,5150,5150,5150,5150,0
|
|
20241119,132600,93626490,5150,5150,5150,5150,0
|
|
20241119,132500,93626490,5150,5150,5150,5150,0
|
|
20241119,132400,93626490,5150,5150,5150,5150,0
|
|
20241119,132300,93626490,5150,5150,5150,5150,0
|
|
20241119,132200,93626490,5150,5150,5150,5150,0
|
|
20241119,132100,93626490,5150,5150,5150,5150,0
|
|
20241119,132000,93626490,5150,5150,5150,5150,0
|
|
20241119,131900,93626490,5150,5150,5150,5150,1
|
|
20241119,131800,93621340,5150,5150,5150,5150,0
|
|
20241119,131700,93621340,5150,5150,5150,5150,5
|
|
20241119,131600,93595590,5150,5150,5150,5150,0
|
|
20241119,131500,93595590,5150,5150,5150,5150,0
|
|
20241119,131400,93595590,5150,5150,5150,5150,0
|
|
20241119,131300,93595590,5150,5150,5150,5150,0
|
|
20241119,131200,93595590,5150,5150,5150,5150,0
|
|
20241119,131100,93595590,5150,5150,5150,5150,0
|
|
20241119,131000,93595590,5150,5150,5150,5150,0
|
|
20241119,130900,93595590,5150,5150,5150,5150,0
|
|
20241119,130800,93595590,5150,5150,5150,5150,0
|
|
20241119,130700,93595590,5150,5150,5150,5150,0
|
|
20241119,130600,93595590,5150,5150,5150,5150,2
|
|
20241119,130500,93585290,5150,5150,5150,5150,5
|
|
20241119,130400,93559540,5140,5140,5140,5140,0
|
|
20241119,130300,93559540,5140,5140,5140,5140,0
|
|
20241119,130200,93559540,5140,5140,5140,5140,30
|
|
20241119,130100,93405340,5160,5160,5160,5160,0
|
|
20241119,130000,93405340,5160,5160,5160,5160,0
|
|
20241119,125900,93405340,5160,5160,5160,5160,1
|
|
20241119,125800,93400180,5160,5150,5160,5150,200
|
|
20241119,125700,92368200,5150,5150,5150,5150,0
|
|
20241119,125600,92368200,5150,5150,5150,5150,0
|
|
20241119,125500,92368200,5150,5150,5150,5150,0
|
|
20241119,125400,92368200,5150,5150,5150,5150,0
|
|
20241119,125300,92368200,5150,5150,5150,5150,0
|
|
20241119,125200,92368200,5150,5150,5150,5150,0
|
|
20241119,125100,92368200,5150,5150,5150,5150,0
|
|
20241119,125000,92368200,5150,5150,5150,5150,82
|
|
20241119,124900,91945900,5150,5150,5150,5150,18
|
|
20241119,124800,91853200,5150,5150,5150,5150,0
|
|
20241119,124700,91853200,5150,5150,5150,5150,1
|
|
20241119,124600,91848050,5150,5150,5150,5150,0
|
|
20241119,124500,91848050,5150,5150,5150,5150,9
|
|
20241119,124400,91801700,5160,5160,5160,5160,0
|
|
20241119,124300,91801700,5160,5160,5160,5160,0
|
|
20241119,124200,91801700,5160,5160,5160,5160,0
|
|
20241119,124100,91801700,5160,5160,5160,5160,0
|
|
20241119,124000,91801700,5160,5160,5160,5160,0
|
|
20241119,123900,91801700,5160,5160,5160,5160,0
|
|
20241119,123800,91801700,5160,5160,5160,5160,0
|
|
20241119,123700,91801700,5160,5160,5160,5160,0
|
|
20241119,123600,91801700,5160,5160,5160,5160,0
|
|
20241119,123500,91801700,5160,5160,5160,5160,0
|
|
20241119,123400,91801700,5160,5160,5160,5160,0
|
|
20241119,123300,91801700,5160,5160,5160,5160,0
|
|
20241119,123200,91801700,5160,5160,5160,5160,0
|
|
20241119,123100,91801700,5160,5160,5160,5160,1
|
|
20241119,123000,91796540,5140,5140,5140,5140,0
|
|
20241119,122900,91796540,5140,5140,5140,5140,1
|
|
20241119,122800,91791400,5140,5140,5140,5140,0
|
|
20241119,122700,91791400,5140,5140,5140,5140,0
|
|
20241119,122600,91791400,5140,5140,5140,5140,0
|
|
20241119,122500,91791400,5140,5140,5140,5140,1
|
|
20241119,122400,91786260,5150,5150,5150,5150,0
|
|
20241119,122300,91786260,5150,5150,5150,5150,0
|
|
20241119,122200,91786260,5150,5150,5150,5150,100
|
|
20241119,122100,91271260,5150,5150,5150,5150,0
|
|
20241119,122000,91271260,5150,5150,5150,5150,0
|
|
20241119,121900,91271260,5150,5150,5150,5150,0
|
|
20241119,121800,91271260,5150,5150,5150,5150,0
|
|
20241119,121700,91271260,5150,5150,5150,5150,485
|
|
20241119,121600,88773510,5150,5150,5150,5150,0
|
|
20241119,121500,88773510,5150,5150,5150,5150,12
|
|
20241119,121400,88711710,5150,5150,5150,5150,1
|
|
20241119,121300,88706560,5160,5160,5160,5160,0
|
|
20241119,121200,88706560,5160,5160,5160,5160,1
|
|
20241119,121100,88701400,5150,5150,5150,5150,0
|
|
20241119,121000,88701400,5150,5150,5150,5150,100
|
|
20241119,120900,88186400,5150,5150,5150,5150,0
|
|
20241119,120800,88186400,5150,5150,5150,5150,0
|
|
20241119,120700,88186400,5150,5150,5150,5150,0
|
|
20241119,120600,88186400,5150,5150,5150,5150,0
|
|
20241119,120500,88186400,5150,5150,5150,5150,10
|
|
20241119,120400,88134900,5150,5150,5150,5150,0
|
|
20241119,120300,88134900,5150,5150,5150,5150,0
|
|
20241119,120200,88134900,5150,5150,5150,5150,2
|
|
20241119,120100,88124600,5160,5160,5160,5160,0
|
|
20241119,120000,88124600,5160,5150,5160,5150,105
|
|
20241119,115900,87582810,5150,5150,5150,5150,0
|
|
20241119,115800,87582810,5150,5150,5150,5150,0
|
|
20241119,115700,87582810,5150,5150,5150,5150,0
|
|
20241119,115600,87582810,5150,5150,5150,5150,0
|
|
20241119,115500,87582810,5150,5150,5150,5150,2
|
|
20241119,115400,87572510,5150,5150,5150,5150,2
|
|
20241119,115300,87562210,5160,5160,5160,5160,0
|
|
20241119,115200,87562210,5160,5160,5160,5160,101
|
|
20241119,115100,87041050,5150,5150,5150,5150,0
|
|
20241119,115000,87041050,5150,5150,5150,5150,0
|
|
20241119,114900,87041050,5150,5150,5150,5150,50
|
|
20241119,114800,86783550,5150,5150,5150,5150,0
|
|
20241119,114700,86783550,5150,5150,5150,5150,0
|
|
20241119,114600,86783550,5150,5150,5150,5150,0
|
|
20241119,114500,86783550,5150,5150,5150,5150,0
|
|
20241119,114400,86783550,5150,5150,5150,5150,0
|
|
20241119,114300,86783550,5150,5150,5150,5150,5
|
|
20241119,114200,86757800,5140,5140,5140,5140,0
|
|
20241119,114100,86757800,5140,5140,5140,5140,5
|
|
20241119,114000,86732100,5140,5140,5140,5140,3
|
|
20241119,113900,86716680,5150,5150,5150,5150,0
|
|
20241119,113800,86716680,5150,5150,5150,5150,0
|
|
20241119,113700,86716680,5150,5150,5150,5150,0
|
|
20241119,113600,86716680,5150,5150,5150,5150,100
|
|
20241119,113500,86201680,5140,5140,5140,5140,0
|
|
20241119,113400,86201680,5140,5150,5150,5140,7
|
|
20241119,113300,86165650,5150,5150,5150,5150,344
|
|
20241119,113200,84394050,5140,5140,5140,5140,0
|
|
20241119,113100,84394050,5140,5140,5140,5140,167
|
|
20241119,113000,83535670,5130,5130,5130,5130,0
|
|
20241119,112900,83535670,5130,5130,5130,5130,3
|
|
20241119,112800,83520280,5140,5140,5140,5140,0
|
|
20241119,112700,83520280,5140,5140,5140,5140,0
|
|
20241119,112600,83520280,5140,5140,5140,5140,0
|
|
20241119,112500,83520280,5140,5140,5140,5140,18
|
|
20241119,112400,83427760,5130,5130,5130,5130,0
|
|
20241119,112300,83427760,5130,5130,5130,5130,0
|
|
20241119,112200,83427760,5130,5130,5130,5130,0
|
|
20241119,112100,83427760,5130,5130,5130,5130,0
|
|
20241119,112000,83427760,5130,5130,5130,5130,39
|
|
20241119,111900,83227690,5130,5130,5130,5130,2
|
|
20241119,111800,83217430,5140,5140,5140,5140,0
|
|
20241119,111700,83217430,5140,5140,5140,5140,0
|
|
20241119,111600,83217430,5140,5140,5140,5140,1
|
|
20241119,111500,83212290,5130,5130,5130,5130,0
|
|
20241119,111400,83212290,5130,5130,5130,5130,0
|
|
20241119,111300,83212290,5130,5130,5130,5130,0
|
|
20241119,111200,83212290,5130,5130,5130,5130,0
|
|
20241119,111100,83212290,5130,5130,5130,5130,0
|
|
20241119,111000,83212290,5130,5130,5130,5130,0
|
|
20241119,110900,83212290,5130,5130,5130,5130,0
|
|
20241119,110800,83212290,5130,5130,5130,5130,10
|
|
20241119,110700,83160990,5130,5130,5130,5130,0
|
|
20241119,110600,83160990,5130,5130,5130,5130,0
|
|
20241119,110500,83160990,5130,5130,5130,5130,100
|
|
20241119,110400,82647990,5120,5120,5120,5120,0
|
|
20241119,110300,82647990,5120,5120,5120,5120,0
|
|
20241119,110200,82647990,5120,5120,5120,5120,0
|
|
20241119,110100,82647990,5120,5120,5120,5120,27
|
|
20241119,110000,82509750,5120,5120,5120,5120,0
|
|
20241119,105900,82509750,5120,5130,5130,5120,451
|
|
20241119,105800,80197220,5130,5130,5130,5130,10
|
|
20241119,105700,80145920,5130,5130,5130,5130,0
|
|
20241119,105600,80145920,5130,5130,5130,5130,0
|
|
20241119,105500,80145920,5130,5130,5130,5130,0
|
|
20241119,105400,80145920,5130,5130,5130,5130,100
|
|
20241119,105300,79632920,5130,5130,5130,5130,0
|
|
20241119,105200,79632920,5130,5130,5130,5130,0
|
|
20241119,105100,79632920,5130,5130,5130,5130,0
|
|
20241119,105000,79632920,5130,5130,5130,5130,0
|
|
20241119,104900,79632920,5130,5130,5130,5130,0
|
|
20241119,104800,79632920,5130,5130,5130,5130,0
|
|
20241119,104700,79632920,5130,5130,5130,5130,0
|
|
20241119,104600,79632920,5130,5130,5130,5130,0
|
|
20241119,104500,79632920,5130,5130,5130,5130,0
|
|
20241119,104400,79632920,5130,5130,5130,5130,5
|
|
20241119,104300,79607270,5130,5130,5130,5130,0
|
|
20241119,104200,79607270,5130,5130,5130,5130,0
|
|
20241119,104100,79607270,5130,5130,5130,5130,0
|
|
20241119,104000,79607270,5130,5140,5140,5130,104
|
|
20241119,103900,79073740,5140,5140,5140,5140,0
|
|
20241119,103800,79073740,5140,5140,5140,5140,0
|
|
20241119,103700,79073740,5140,5140,5140,5140,0
|
|
20241119,103600,79073740,5140,5140,5140,5140,0
|
|
20241119,103500,79073740,5140,5140,5140,5140,0
|
|
20241119,103400,79073740,5140,5140,5140,5140,62
|
|
20241119,103300,78755060,5140,5140,5140,5140,0
|
|
20241119,103200,78755060,5140,5140,5140,5140,0
|
|
20241119,103100,78755060,5140,5140,5140,5140,0
|
|
20241119,103000,78755060,5140,5140,5140,5140,0
|
|
20241119,102900,78755060,5140,5140,5140,5140,100
|
|
20241119,102800,78241060,5140,5140,5140,5140,0
|
|
20241119,102700,78241060,5140,5140,5140,5140,0
|
|
20241119,102600,78241060,5140,5140,5140,5140,0
|
|
20241119,102500,78241060,5140,5140,5140,5140,0
|
|
20241119,102400,78241060,5140,5150,5150,5140,1140
|
|
20241119,102300,72372540,5160,5160,5160,5160,0
|
|
20241119,102200,72372540,5160,5160,5160,5160,0
|
|
20241119,102100,72372540,5160,5160,5160,5160,0
|
|
20241119,102000,72372540,5160,5160,5160,5160,0
|
|
20241119,101900,72372540,5160,5160,5160,5160,0
|
|
20241119,101800,72372540,5160,5160,5160,5160,3
|
|
20241119,101700,72357060,5150,5150,5150,5150,0
|
|
20241119,101600,72357060,5150,5150,5150,5150,1
|
|
20241119,101500,72351910,5160,5160,5160,5160,0
|
|
20241119,101400,72351910,5160,5160,5160,5160,2
|
|
20241119,101300,72341590,5150,5150,5150,5150,3
|
|
20241119,101200,72326140,5150,5150,5150,5150,0
|
|
20241119,101100,72326140,5150,5150,5150,5150,0
|
|
20241119,101000,72326140,5150,5150,5150,5150,0
|
|
20241119,100900,72326140,5150,5150,5150,5150,5
|
|
20241119,100800,72300390,5160,5160,5160,5160,0
|
|
20241119,100700,72300390,5160,5160,5160,5160,0
|
|
20241119,100600,72300390,5160,5160,5160,5160,0
|
|
20241119,100500,72300390,5160,5160,5160,5160,0
|
|
20241119,100400,72300390,5160,5160,5160,5160,0
|
|
20241119,100300,72300390,5160,5160,5160,5160,1
|
|
20241119,100200,72295230,5150,5150,5150,5150,0
|
|
20241119,100100,72295230,5150,5150,5150,5150,0
|
|
20241119,100000,72295230,5150,5150,5150,5150,0
|
|
20241119,095900,72295230,5150,5150,5150,5150,0
|
|
20241119,095800,72295230,5150,5160,5160,5150,160
|
|
20241119,095700,71470230,5160,5160,5160,5160,0
|
|
20241119,095600,71470230,5160,5160,5160,5160,1
|
|
20241119,095500,71465070,5160,5160,5160,5160,0
|
|
20241119,095400,71465070,5160,5160,5160,5160,0
|
|
20241119,095300,71465070,5160,5160,5160,5160,3
|
|
20241119,095200,71449590,5160,5160,5170,5150,36
|
|
20241119,095100,71263560,5160,5160,5160,5160,16
|
|
20241119,095000,71181000,5160,5160,5160,5160,1
|
|
20241119,094900,71175840,5160,5160,5160,5160,4
|
|
20241119,094800,71155200,5170,5170,5170,5170,10
|
|
20241119,094700,71103500,5160,5170,5170,5160,1340
|
|
20241119,094600,64182190,5180,5180,5180,5180,0
|
|
20241119,094500,64182190,5180,5170,5180,5170,449
|
|
20241119,094400,61859560,5170,5170,5170,5170,66
|
|
20241119,094300,61518340,5170,5170,5170,5170,50
|
|
20241119,094200,61259840,5180,5180,5180,5180,0
|
|
20241119,094100,61259840,5180,5180,5180,5160,22
|
|
20241119,094000,61146080,5180,5160,5180,5160,101
|
|
20241119,093900,60624900,5160,5160,5160,5160,0
|
|
20241119,093800,60624900,5160,5160,5160,5160,0
|
|
20241119,093700,60624900,5160,5160,5160,5160,0
|
|
20241119,093600,60624900,5160,5160,5160,5160,500
|
|
20241119,093500,58044900,5160,5160,5160,5160,0
|
|
20241119,093400,58044900,5160,5160,5160,5160,23
|
|
20241119,093300,57926220,5160,5160,5160,5160,279
|
|
20241119,093200,56486580,5170,5170,5170,5170,70
|
|
20241119,093100,56124680,5170,5170,5170,5170,0
|
|
20241119,093000,56124680,5170,5170,5170,5170,100
|
|
20241119,092900,55607680,5160,5160,5160,5160,0
|
|
20241119,092800,55607680,5160,5160,5160,5160,0
|
|
20241119,092700,55607680,5160,5190,5190,5160,101
|
|
20241119,092600,55083520,5180,5180,5180,5180,40
|
|
20241119,092500,54876320,5180,5180,5180,5180,0
|
|
20241119,092400,54876320,5180,5180,5180,5180,0
|
|
20241119,092300,54876320,5180,5180,5180,5180,10
|
|
20241119,092200,54824520,5180,5180,5180,5180,100
|
|
20241119,092100,54306520,5190,5190,5190,5190,10
|
|
20241119,092000,54254620,5160,5170,5170,5160,106
|
|
20241119,091900,53707600,5160,5160,5160,5160,31
|
|
20241119,091800,53547640,5150,5200,5200,5150,224
|
|
20241119,091700,52386980,5210,5210,5210,5210,0
|
|
20241119,091600,52386980,5210,5210,5210,5190,141
|
|
20241119,091500,51654170,5200,5190,5200,5190,33
|
|
20241119,091400,51482620,5190,5220,5220,5190,353
|
|
20241119,091300,49648400,5220,5210,5220,5210,392
|
|
20241119,091200,47602550,5210,5180,5210,5150,900
|
|
20241119,091100,42923790,5180,5130,5180,5130,437
|
|
20241119,091000,40674930,5140,5140,5140,5140,1
|
|
20241119,090900,40669790,5100,5100,5100,5100,443
|
|
20241119,090800,38410490,5100,5100,5100,5100,31
|
|
20241119,090700,38252390,5140,5140,5140,5140,400
|
|
20241119,090600,36196390,5150,5150,5150,5150,11
|
|
20241119,090500,36139740,5130,5120,5130,5100,590
|
|
20241119,090400,33121450,5120,5130,5130,5120,76
|
|
20241119,090300,32732230,5140,5140,5150,5140,194
|
|
20241119,090200,31734070,5140,5150,5150,5140,130
|
|
20241119,090100,31065570,5150,5150,5150,5150,1484
|
|
20241119,090000,23422970,5150,5150,5210,5120,4536
|