688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,202500,83397860,5110,5110,5110,5110,137
|
|
20241120,202400,83397860,5110,5110,5110,5110,0
|
|
20241120,202300,83397860,5110,5110,5110,5110,0
|
|
20241120,202200,83397860,5110,5110,5110,5110,0
|
|
20241120,202100,83397860,5110,5110,5110,5110,0
|
|
20241120,202000,83397860,5110,5110,5110,5110,0
|
|
20241120,201900,83397860,5110,5110,5110,5110,0
|
|
20241120,201800,83397860,5110,5110,5110,5110,0
|
|
20241120,201700,83397860,5110,5110,5110,5110,0
|
|
20241120,201600,83397860,5110,5110,5110,5110,0
|
|
20241120,201500,83397860,5110,5110,5110,5110,0
|
|
20241120,201400,83397860,5110,5110,5110,5110,0
|
|
20241120,201300,83397860,5110,5110,5110,5110,0
|
|
20241120,201200,83397860,5110,5110,5110,5110,0
|
|
20241120,201100,83397860,5110,5110,5110,5110,0
|
|
20241120,201000,83397860,5110,5110,5110,5110,0
|
|
20241120,200900,83397860,5110,5110,5110,5110,0
|
|
20241120,200800,83397860,5110,5110,5110,5110,0
|
|
20241120,200700,83397860,5110,5110,5110,5110,0
|
|
20241120,200600,83397860,5110,5110,5110,5110,0
|
|
20241120,200500,83397860,5110,5110,5110,5110,0
|
|
20241120,200400,83397860,5110,5110,5110,5110,0
|
|
20241120,200300,83397860,5110,5110,5110,5110,0
|
|
20241120,200200,83397860,5110,5110,5110,5110,0
|
|
20241120,200100,83397860,5110,5110,5110,5110,0
|
|
20241120,200000,83397860,5110,5110,5110,5110,0
|
|
20241120,195900,83397860,5110,5110,5110,5110,0
|
|
20241120,195800,83397860,5110,5110,5110,5110,0
|
|
20241120,195700,83397860,5110,5110,5110,5110,0
|
|
20241120,195600,83397860,5110,5110,5110,5110,0
|
|
20241120,195500,83397860,5110,5110,5110,5110,137
|
|
20241120,195400,83397860,5110,5110,5110,5110,0
|
|
20241120,195300,83397860,5110,5110,5110,5110,0
|
|
20241120,195200,83397860,5110,5110,5110,5110,0
|
|
20241120,195100,83397860,5110,5110,5110,5110,0
|
|
20241120,195000,83397860,5110,5110,5110,5110,0
|
|
20241120,194900,83397860,5110,5110,5110,5110,0
|
|
20241120,194800,83397860,5110,5110,5110,5110,0
|
|
20241120,194700,83397860,5110,5110,5110,5110,0
|
|
20241120,194600,83397860,5110,5110,5110,5110,0
|
|
20241120,194500,83397860,5110,5110,5110,5110,0
|
|
20241120,194400,83397860,5110,5110,5110,5110,0
|
|
20241120,194300,83397860,5110,5110,5110,5110,0
|
|
20241120,194200,83397860,5110,5110,5110,5110,0
|
|
20241120,194100,83397860,5110,5110,5110,5110,0
|
|
20241120,194000,83397860,5110,5110,5110,5110,0
|
|
20241120,193900,83397860,5110,5110,5110,5110,0
|
|
20241120,193800,83397860,5110,5110,5110,5110,0
|
|
20241120,193700,83397860,5110,5110,5110,5110,0
|
|
20241120,193600,83397860,5110,5110,5110,5110,0
|
|
20241120,193500,83397860,5110,5110,5110,5110,0
|
|
20241120,193400,83397860,5110,5110,5110,5110,0
|
|
20241120,193300,83397860,5110,5110,5110,5110,0
|
|
20241120,193200,83397860,5110,5110,5110,5110,0
|
|
20241120,193100,83397860,5110,5110,5110,5110,0
|
|
20241120,193000,83397860,5110,5110,5110,5110,0
|
|
20241120,192900,83397860,5110,5110,5110,5110,0
|
|
20241120,192800,83397860,5110,5110,5110,5110,0
|
|
20241120,192700,83397860,5110,5110,5110,5110,0
|
|
20241120,192600,83397860,5110,5110,5110,5110,0
|
|
20241120,192500,83397860,5110,5110,5110,5110,137
|
|
20241120,192400,83397860,5110,5110,5110,5110,0
|
|
20241120,192300,83397860,5110,5110,5110,5110,0
|
|
20241120,192200,83397860,5110,5110,5110,5110,0
|
|
20241120,192100,83397860,5110,5110,5110,5110,0
|
|
20241120,192000,83397860,5110,5110,5110,5110,0
|
|
20241120,191900,83397860,5110,5110,5110,5110,0
|
|
20241120,191800,83397860,5110,5110,5110,5110,0
|
|
20241120,191700,83397860,5110,5110,5110,5110,0
|
|
20241120,191600,83397860,5110,5110,5110,5110,0
|
|
20241120,191500,83397860,5110,5110,5110,5110,0
|
|
20241120,191400,83397860,5110,5110,5110,5110,0
|
|
20241120,191300,83397860,5110,5110,5110,5110,0
|
|
20241120,191200,83397860,5110,5110,5110,5110,0
|
|
20241120,191100,83397860,5110,5110,5110,5110,0
|
|
20241120,191000,83397860,5110,5110,5110,5110,0
|
|
20241120,190900,83397860,5110,5110,5110,5110,0
|
|
20241120,190800,83397860,5110,5110,5110,5110,0
|
|
20241120,190700,83397860,5110,5110,5110,5110,0
|
|
20241120,190600,83397860,5110,5110,5110,5110,0
|
|
20241120,190500,83397860,5110,5110,5110,5110,0
|
|
20241120,190400,83397860,5110,5110,5110,5110,0
|
|
20241120,190300,83397860,5110,5110,5110,5110,0
|
|
20241120,190200,83397860,5110,5110,5110,5110,0
|
|
20241120,190100,83397860,5110,5110,5110,5110,0
|
|
20241120,190000,83397860,5110,5110,5110,5110,0
|
|
20241120,185900,83397860,5110,5110,5110,5110,0
|
|
20241120,185800,83397860,5110,5110,5110,5110,0
|
|
20241120,185700,83397860,5110,5110,5110,5110,0
|
|
20241120,185600,83397860,5110,5110,5110,5110,0
|
|
20241120,185500,83397860,5110,5110,5110,5110,137
|
|
20241120,185400,83397860,5110,5110,5110,5110,0
|
|
20241120,185300,83397860,5110,5110,5110,5110,0
|
|
20241120,185200,83397860,5110,5110,5110,5110,0
|
|
20241120,185100,83397860,5110,5110,5110,5110,0
|
|
20241120,185000,83397860,5110,5110,5110,5110,0
|
|
20241120,184900,83397860,5110,5110,5110,5110,0
|
|
20241120,184800,83397860,5110,5110,5110,5110,0
|
|
20241120,184700,83397860,5110,5110,5110,5110,0
|
|
20241120,184600,83397860,5110,5110,5110,5110,0
|
|
20241120,184500,83397860,5110,5110,5110,5110,0
|
|
20241120,184400,83397860,5110,5110,5110,5110,0
|
|
20241120,184300,83397860,5110,5110,5110,5110,0
|
|
20241120,184200,83397860,5110,5110,5110,5110,0
|
|
20241120,184100,83397860,5110,5110,5110,5110,0
|
|
20241120,184000,83397860,5110,5110,5110,5110,0
|
|
20241120,183900,83397860,5110,5110,5110,5110,0
|
|
20241120,183800,83397860,5110,5110,5110,5110,0
|
|
20241120,183700,83397860,5110,5110,5110,5110,0
|
|
20241120,183600,83397860,5110,5110,5110,5110,0
|
|
20241120,183500,83397860,5110,5110,5110,5110,0
|
|
20241120,183400,83397860,5110,5110,5110,5110,0
|
|
20241120,183300,83397860,5110,5110,5110,5110,0
|
|
20241120,183200,83397860,5110,5110,5110,5110,0
|
|
20241120,183100,83397860,5110,5110,5110,5110,0
|
|
20241120,183000,83397860,5110,5110,5110,5110,0
|
|
20241120,182900,83397860,5110,5110,5110,5110,0
|
|
20241120,182800,83397860,5110,5110,5110,5110,0
|
|
20241120,182700,83397860,5110,5110,5110,5110,0
|
|
20241120,182600,83397860,5110,5110,5110,5110,0
|
|
20241120,182500,83397860,5110,5110,5110,5110,137
|
|
20241120,182400,83397860,5110,5110,5110,5110,0
|
|
20241120,182300,83397860,5110,5110,5110,5110,0
|
|
20241120,182200,83397860,5110,5110,5110,5110,0
|
|
20241120,182100,83397860,5110,5110,5110,5110,0
|
|
20241120,182000,83397860,5110,5110,5110,5110,0
|
|
20241120,181900,83397860,5110,5110,5110,5110,0
|
|
20241120,181800,83397860,5110,5110,5110,5110,0
|
|
20241120,181700,83397860,5110,5110,5110,5110,0
|
|
20241120,181600,83397860,5110,5110,5110,5110,0
|
|
20241120,181500,83397860,5110,5110,5110,5110,0
|
|
20241120,181400,83397860,5110,5110,5110,5110,0
|
|
20241120,181300,83397860,5110,5110,5110,5110,0
|
|
20241120,181200,83397860,5110,5110,5110,5110,0
|
|
20241120,181100,83397860,5110,5110,5110,5110,0
|
|
20241120,181000,83397860,5110,5110,5110,5110,0
|
|
20241120,180900,83397860,5110,5110,5110,5110,0
|
|
20241120,180800,83397860,5110,5110,5110,5110,0
|
|
20241120,180700,83397860,5110,5110,5110,5110,0
|
|
20241120,180600,83397860,5110,5110,5110,5110,0
|
|
20241120,180500,83397860,5110,5110,5110,5110,0
|
|
20241120,180400,83397860,5110,5110,5110,5110,0
|
|
20241120,180300,83397860,5110,5110,5110,5110,0
|
|
20241120,180200,83397860,5110,5110,5110,5110,0
|
|
20241120,180100,83397860,5110,5110,5110,5110,0
|
|
20241120,180000,83397860,5110,5110,5110,5110,0
|
|
20241120,175900,83397860,5110,5110,5110,5110,0
|
|
20241120,175800,83397860,5110,5110,5110,5110,0
|
|
20241120,175700,83397860,5110,5110,5110,5110,0
|
|
20241120,175600,83397860,5110,5110,5110,5110,0
|
|
20241120,175500,83397860,5110,5110,5110,5110,137
|
|
20241120,175400,83397860,5110,5110,5110,5110,0
|
|
20241120,175300,83397860,5110,5110,5110,5110,0
|
|
20241120,175200,83397860,5110,5110,5110,5110,0
|
|
20241120,175100,83397860,5110,5110,5110,5110,0
|
|
20241120,175000,83397860,5110,5110,5110,5110,0
|
|
20241120,174900,83397860,5110,5110,5110,5110,0
|
|
20241120,174800,83397860,5110,5110,5110,5110,0
|
|
20241120,174700,83397860,5110,5110,5110,5110,0
|
|
20241120,174600,83397860,5110,5110,5110,5110,0
|
|
20241120,174500,83397860,5110,5110,5110,5110,0
|
|
20241120,174400,83397860,5110,5110,5110,5110,0
|
|
20241120,174300,83397860,5110,5110,5110,5110,0
|
|
20241120,174200,83397860,5110,5110,5110,5110,0
|
|
20241120,174100,83397860,5110,5110,5110,5110,0
|
|
20241120,174000,83397860,5110,5110,5110,5110,0
|
|
20241120,173900,83397860,5110,5110,5110,5110,0
|
|
20241120,173800,83397860,5110,5110,5110,5110,0
|
|
20241120,173700,83397860,5110,5110,5110,5110,0
|
|
20241120,173600,83397860,5110,5110,5110,5110,0
|
|
20241120,173500,83397860,5110,5110,5110,5110,0
|
|
20241120,173400,83397860,5110,5110,5110,5110,0
|
|
20241120,173300,83397860,5110,5110,5110,5110,0
|
|
20241120,173200,83397860,5110,5110,5110,5110,0
|
|
20241120,173100,83397860,5110,5110,5110,5110,0
|
|
20241120,173000,83397860,5110,5110,5110,5110,0
|
|
20241120,172900,83397860,5110,5110,5110,5110,0
|
|
20241120,172800,83397860,5110,5110,5110,5110,0
|
|
20241120,172700,83397860,5110,5110,5110,5110,0
|
|
20241120,172600,83397860,5110,5110,5110,5110,0
|
|
20241120,172500,83397860,5110,5110,5110,5110,137
|
|
20241120,172400,83397860,5110,5110,5110,5110,0
|
|
20241120,172300,83397860,5110,5110,5110,5110,0
|
|
20241120,172200,83397860,5110,5110,5110,5110,0
|
|
20241120,172100,83397860,5110,5110,5110,5110,0
|
|
20241120,172000,83397860,5110,5110,5110,5110,0
|
|
20241120,171900,83397860,5110,5110,5110,5110,0
|
|
20241120,171800,83397860,5110,5110,5110,5110,0
|
|
20241120,171700,83397860,5110,5110,5110,5110,0
|
|
20241120,171600,83397860,5110,5110,5110,5110,0
|
|
20241120,171500,83397860,5110,5110,5110,5110,0
|
|
20241120,171400,83397860,5110,5110,5110,5110,0
|
|
20241120,171300,83397860,5110,5110,5110,5110,0
|
|
20241120,171200,83397860,5110,5110,5110,5110,0
|
|
20241120,171100,83397860,5110,5110,5110,5110,0
|
|
20241120,171000,83397860,5110,5110,5110,5110,0
|
|
20241120,170900,83397860,5110,5110,5110,5110,0
|
|
20241120,170800,83397860,5110,5110,5110,5110,0
|
|
20241120,170700,83397860,5110,5110,5110,5110,0
|
|
20241120,170600,83397860,5110,5110,5110,5110,0
|
|
20241120,170500,83397860,5110,5110,5110,5110,0
|
|
20241120,170400,83397860,5110,5110,5110,5110,0
|
|
20241120,170300,83397860,5110,5110,5110,5110,0
|
|
20241120,170200,83397860,5110,5110,5110,5110,0
|
|
20241120,170100,83397860,5110,5110,5110,5110,0
|
|
20241120,170000,83397860,5110,5110,5110,5110,0
|
|
20241120,165900,83397860,5110,5110,5110,5110,0
|
|
20241120,165800,83397860,5110,5110,5110,5110,0
|
|
20241120,165700,83397860,5110,5110,5110,5110,0
|
|
20241120,165600,83397860,5110,5110,5110,5110,0
|
|
20241120,165500,83397860,5110,5110,5110,5110,137
|
|
20241120,165400,83397860,5110,5110,5110,5110,0
|
|
20241120,165300,83397860,5110,5110,5110,5110,0
|
|
20241120,165200,83397860,5110,5110,5110,5110,0
|
|
20241120,165100,83397860,5110,5110,5110,5110,0
|
|
20241120,165000,83397860,5110,5110,5110,5110,0
|
|
20241120,164900,83397860,5110,5110,5110,5110,0
|
|
20241120,164800,83397860,5110,5110,5110,5110,0
|
|
20241120,164700,83397860,5110,5110,5110,5110,0
|
|
20241120,164600,83397860,5110,5110,5110,5110,0
|
|
20241120,164500,83397860,5110,5110,5110,5110,0
|
|
20241120,164400,83397860,5110,5110,5110,5110,0
|
|
20241120,164300,83397860,5110,5110,5110,5110,0
|
|
20241120,164200,83397860,5110,5110,5110,5110,0
|
|
20241120,164100,83397860,5110,5110,5110,5110,0
|
|
20241120,164000,83397860,5110,5110,5110,5110,0
|
|
20241120,163900,83397860,5110,5110,5110,5110,0
|
|
20241120,163800,83397860,5110,5110,5110,5110,0
|
|
20241120,163700,83397860,5110,5110,5110,5110,0
|
|
20241120,163600,83397860,5110,5110,5110,5110,0
|
|
20241120,163500,83397860,5110,5110,5110,5110,0
|
|
20241120,163400,83397860,5110,5110,5110,5110,0
|
|
20241120,163300,83397860,5110,5110,5110,5110,0
|
|
20241120,163200,83397860,5110,5110,5110,5110,0
|
|
20241120,163100,83397860,5110,5110,5110,5110,0
|
|
20241120,163000,83397860,5110,5110,5110,5110,0
|
|
20241120,162900,83397860,5110,5110,5110,5110,0
|
|
20241120,162800,83397860,5110,5110,5110,5110,0
|
|
20241120,162700,83397860,5110,5110,5110,5110,0
|
|
20241120,162600,83397860,5110,5110,5110,5110,0
|
|
20241120,162500,83397860,5110,5110,5110,5110,137
|
|
20241120,162400,83397860,5110,5110,5110,5110,0
|
|
20241120,162300,83397860,5110,5110,5110,5110,0
|
|
20241120,162200,83397860,5110,5110,5110,5110,0
|
|
20241120,162100,83397860,5110,5110,5110,5110,0
|
|
20241120,162000,83397860,5110,5110,5110,5110,0
|
|
20241120,161900,83397860,5110,5110,5110,5110,0
|
|
20241120,161800,83397860,5110,5110,5110,5110,0
|
|
20241120,161700,83397860,5110,5110,5110,5110,0
|
|
20241120,161600,83397860,5110,5110,5110,5110,0
|
|
20241120,161500,83397860,5110,5110,5110,5110,0
|
|
20241120,161400,83397860,5110,5110,5110,5110,0
|
|
20241120,161300,83397860,5110,5110,5110,5110,0
|
|
20241120,161200,83397860,5110,5110,5110,5110,0
|
|
20241120,161100,83397860,5110,5110,5110,5110,0
|
|
20241120,161000,83397860,5110,5110,5110,5110,0
|
|
20241120,160900,83397860,5110,5110,5110,5110,0
|
|
20241120,160800,83397860,5110,5110,5110,5110,0
|
|
20241120,160700,83397860,5110,5110,5110,5110,0
|
|
20241120,160600,83397860,5110,5110,5110,5110,0
|
|
20241120,160500,83397860,5110,5110,5110,5110,0
|
|
20241120,160400,83397860,5110,5110,5110,5110,0
|
|
20241120,160300,83397860,5110,5110,5110,5110,0
|
|
20241120,160200,83397860,5110,5110,5110,5110,0
|
|
20241120,160100,83397860,5110,5110,5110,5110,0
|
|
20241120,160000,83397860,5110,5110,5110,5110,0
|
|
20241120,155900,83397860,5110,5110,5110,5110,0
|
|
20241120,155800,83397860,5110,5110,5110,5110,0
|
|
20241120,155700,83397860,5110,5110,5110,5110,0
|
|
20241120,155600,83397860,5110,5110,5110,5110,0
|
|
20241120,155500,83397860,5110,5110,5110,5110,137
|
|
20241120,155400,83397860,5110,5110,5110,5110,0
|
|
20241120,155300,83397860,5110,5110,5110,5110,0
|
|
20241120,155200,83397860,5110,5110,5110,5110,0
|
|
20241120,155100,83397860,5110,5110,5110,5110,0
|
|
20241120,155000,83397860,5110,5110,5110,5110,0
|
|
20241120,154900,83397860,5110,5110,5110,5110,0
|
|
20241120,154800,83397860,5110,5110,5110,5110,0
|
|
20241120,154700,83397860,5110,5110,5110,5110,0
|
|
20241120,154600,83397860,5110,5110,5110,5110,0
|
|
20241120,154500,83397860,5110,5110,5110,5110,0
|
|
20241120,154400,83397860,5110,5110,5110,5110,0
|
|
20241120,154300,83397860,5110,5110,5110,5110,0
|
|
20241120,154200,83397860,5110,5110,5110,5110,0
|
|
20241120,154100,83397860,5110,5110,5110,5110,0
|
|
20241120,154000,83397860,5110,5110,5110,5110,0
|
|
20241120,153900,83397860,5110,5110,5110,5110,0
|
|
20241120,153800,83397860,5110,5110,5110,5110,0
|
|
20241120,153700,83397860,5110,5110,5110,5110,0
|
|
20241120,153600,83397860,5110,5110,5110,5110,0
|
|
20241120,153500,83397860,5110,5110,5110,5110,0
|
|
20241120,153400,83397860,5110,5110,5110,5110,0
|
|
20241120,153300,83397860,5110,5110,5110,5110,0
|
|
20241120,153200,83397860,5110,5110,5110,5110,0
|
|
20241120,153100,83397860,5110,5110,5110,5110,0
|
|
20241120,153000,83397860,5110,5110,5110,5110,137
|
|
20241120,152900,82697790,5110,5110,5110,5110,0
|
|
20241120,152800,82697790,5110,5110,5110,5110,0
|
|
20241120,152700,82697790,5110,5110,5110,5110,0
|
|
20241120,152600,82697790,5110,5110,5110,5110,0
|
|
20241120,152500,82697790,5110,5110,5110,5110,0
|
|
20241120,152400,82697790,5110,5110,5110,5110,0
|
|
20241120,152300,82697790,5110,5110,5110,5110,0
|
|
20241120,152200,82697790,5110,5110,5110,5110,0
|
|
20241120,152100,82697790,5110,5110,5110,5110,0
|
|
20241120,152000,82697790,5110,5110,5110,5110,0
|
|
20241120,151900,82697790,5110,5120,5120,5110,194
|
|
20241120,151800,81704700,5120,5120,5120,5120,5
|
|
20241120,151700,81679100,5120,5120,5120,5120,3
|
|
20241120,151600,81663740,5110,5110,5110,5110,0
|
|
20241120,151500,81663740,5110,5110,5110,5110,0
|
|
20241120,151400,81663740,5110,5140,5140,5110,44
|
|
20241120,151300,81438870,5100,5100,5100,5100,0
|
|
20241120,151200,81438870,5100,5100,5100,5100,0
|
|
20241120,151100,81438870,5100,5100,5100,5100,0
|
|
20241120,151000,81438870,5100,5110,5110,5100,40
|
|
20241120,150900,81234810,5100,5100,5100,5100,0
|
|
20241120,150800,81234810,5100,5120,5130,5100,2943
|
|
20241120,150700,66201470,5120,5130,5130,5120,381
|
|
20241120,150600,64250060,5130,5130,5130,5130,200
|
|
20241120,150500,63224060,5150,5150,5150,5150,0
|
|
20241120,150400,63224060,5150,5150,5150,5150,0
|
|
20241120,150300,63224060,5150,5150,5150,5150,0
|
|
20241120,150200,63224060,5150,5150,5150,5150,0
|
|
20241120,150100,63224060,5150,5150,5150,5150,1
|
|
20241120,150000,63218910,5150,5150,5150,5150,0
|
|
20241120,145900,63218910,5150,5150,5150,5150,0
|
|
20241120,145800,63218910,5150,5150,5150,5150,0
|
|
20241120,145700,63218910,5150,5130,5150,5130,425
|
|
20241120,145600,61038640,5130,5130,5130,5130,9
|
|
20241120,145500,60992470,5130,5130,5130,5130,21
|
|
20241120,145400,60884740,5130,5130,5130,5130,0
|
|
20241120,145300,60884740,5130,5130,5130,5130,0
|
|
20241120,145200,60884740,5130,5130,5130,5130,0
|
|
20241120,145100,60884740,5130,5130,5130,5130,323
|
|
20241120,145000,59227750,5130,5130,5130,5120,150
|
|
20241120,144900,58458300,5130,5130,5130,5130,27
|
|
20241120,144800,58319790,5130,5130,5130,5130,1
|
|
20241120,144700,58314660,5130,5130,5130,5130,19
|
|
20241120,144600,58217190,5140,5140,5140,5140,0
|
|
20241120,144500,58217190,5140,5140,5140,5140,0
|
|
20241120,144400,58217190,5140,5140,5140,5140,0
|
|
20241120,144300,58217190,5140,5140,5140,5140,20
|
|
20241120,144200,58114390,5140,5140,5140,5140,2
|
|
20241120,144100,58104110,5150,5150,5150,5150,0
|
|
20241120,144000,58104110,5150,5150,5150,5150,0
|
|
20241120,143900,58104110,5150,5150,5150,5150,0
|
|
20241120,143800,58104110,5150,5150,5150,5150,0
|
|
20241120,143700,58104110,5150,5150,5150,5150,18
|
|
20241120,143600,58011410,5150,5150,5150,5150,10
|
|
20241120,143500,57959910,5140,5140,5140,5140,0
|
|
20241120,143400,57959910,5140,5140,5140,5140,24
|
|
20241120,143300,57836550,5140,5140,5140,5140,0
|
|
20241120,143200,57836550,5140,5140,5140,5140,122
|
|
20241120,143100,57209470,5150,5150,5150,5150,0
|
|
20241120,143000,57209470,5150,5150,5150,5150,0
|
|
20241120,142900,57209470,5150,5150,5150,5150,0
|
|
20241120,142800,57209470,5150,5150,5150,5150,0
|
|
20241120,142700,57209470,5150,5150,5150,5150,1
|
|
20241120,142600,57204320,5150,5150,5150,5150,0
|
|
20241120,142500,57204320,5150,5150,5150,5150,13
|
|
20241120,142400,57137370,5150,5140,5150,5140,179
|
|
20241120,142300,56217100,5140,5140,5140,5140,15
|
|
20241120,142200,56140000,5140,5140,5140,5140,20
|
|
20241120,142100,56037200,5150,5150,5150,5150,0
|
|
20241120,142000,56037200,5150,5150,5150,5150,0
|
|
20241120,141900,56037200,5150,5130,5150,5130,111
|
|
20241120,141800,55467550,5140,5140,5140,5140,0
|
|
20241120,141700,55467550,5140,5140,5140,5140,1
|
|
20241120,141600,55462410,5150,5150,5150,5150,0
|
|
20241120,141500,55462410,5150,5150,5150,5150,0
|
|
20241120,141400,55462410,5150,5150,5150,5150,0
|
|
20241120,141300,55462410,5150,5150,5150,5150,5
|
|
20241120,141200,55436660,5150,5140,5150,5140,31
|
|
20241120,141100,55277310,5160,5160,5160,5160,20
|
|
20241120,141000,55174110,5160,5140,5160,5140,65
|
|
20241120,140900,54839870,5160,5140,5160,5140,39
|
|
20241120,140800,54639350,5140,5140,5140,5140,0
|
|
20241120,140700,54639350,5140,5140,5140,5140,0
|
|
20241120,140600,54639350,5140,5140,5140,5140,0
|
|
20241120,140500,54639350,5140,5140,5140,5140,0
|
|
20241120,140400,54639350,5140,5140,5140,5140,0
|
|
20241120,140300,54639350,5140,5140,5140,5140,0
|
|
20241120,140200,54639350,5140,5140,5140,5140,0
|
|
20241120,140100,54639350,5140,5140,5140,5140,0
|
|
20241120,140000,54639350,5140,5140,5140,5140,0
|
|
20241120,135900,54639350,5140,5140,5140,5140,0
|
|
20241120,135800,54639350,5140,5140,5140,5140,0
|
|
20241120,135700,54639350,5140,5140,5140,5140,0
|
|
20241120,135600,54639350,5140,5140,5140,5140,74
|
|
20241120,135500,54258990,5140,5140,5140,5140,0
|
|
20241120,135400,54258990,5140,5140,5140,5140,0
|
|
20241120,135300,54258990,5140,5140,5140,5140,0
|
|
20241120,135200,54258990,5140,5140,5140,5140,0
|
|
20241120,135100,54258990,5140,5140,5140,5140,18
|
|
20241120,135000,54166470,5140,5140,5140,5140,0
|
|
20241120,134900,54166470,5140,5140,5140,5140,0
|
|
20241120,134800,54166470,5140,5140,5140,5140,0
|
|
20241120,134700,54166470,5140,5140,5140,5140,0
|
|
20241120,134600,54166470,5140,5140,5140,5140,0
|
|
20241120,134500,54166470,5140,5140,5140,5140,0
|
|
20241120,134400,54166470,5140,5140,5140,5140,0
|
|
20241120,134300,54166470,5140,5140,5140,5140,0
|
|
20241120,134200,54166470,5140,5140,5140,5140,0
|
|
20241120,134100,54166470,5140,5140,5140,5140,0
|
|
20241120,134000,54166470,5140,5140,5140,5140,0
|
|
20241120,133900,54166470,5140,5140,5140,5140,0
|
|
20241120,133800,54166470,5140,5140,5140,5140,0
|
|
20241120,133700,54166470,5140,5140,5140,5140,0
|
|
20241120,133600,54166470,5140,5140,5140,5140,55
|
|
20241120,133500,53883770,5140,5140,5140,5140,33
|
|
20241120,133400,53714150,5150,5150,5150,5150,0
|
|
20241120,133300,53714150,5150,5150,5150,5150,1
|
|
20241120,133200,53709000,5140,5140,5140,5140,0
|
|
20241120,133100,53709000,5140,5140,5140,5140,0
|
|
20241120,133000,53709000,5140,5140,5140,5140,0
|
|
20241120,132900,53709000,5140,5140,5140,5140,0
|
|
20241120,132800,53709000,5140,5140,5140,5140,0
|
|
20241120,132700,53709000,5140,5140,5140,5140,0
|
|
20241120,132600,53709000,5140,5140,5140,5140,0
|
|
20241120,132500,53709000,5140,5140,5140,5140,0
|
|
20241120,132400,53709000,5140,5140,5140,5140,0
|
|
20241120,132300,53709000,5140,5140,5140,5140,0
|
|
20241120,132200,53709000,5140,5140,5140,5140,10
|
|
20241120,132100,53657600,5140,5140,5140,5140,0
|
|
20241120,132000,53657600,5140,5140,5140,5140,0
|
|
20241120,131900,53657600,5140,5140,5140,5140,0
|
|
20241120,131800,53657600,5140,5140,5140,5140,0
|
|
20241120,131700,53657600,5140,5140,5140,5140,0
|
|
20241120,131600,53657600,5140,5140,5140,5140,0
|
|
20241120,131500,53657600,5140,5140,5140,5140,0
|
|
20241120,131400,53657600,5140,5140,5140,5140,0
|
|
20241120,131300,53657600,5140,5140,5140,5140,0
|
|
20241120,131200,53657600,5140,5140,5140,5140,37
|
|
20241120,131100,53467420,5160,5160,5160,5160,0
|
|
20241120,131000,53467420,5160,5160,5160,5160,0
|
|
20241120,130900,53467420,5160,5160,5160,5160,1
|
|
20241120,130800,53462260,5160,5160,5160,5160,0
|
|
20241120,130700,53462260,5160,5160,5160,5160,0
|
|
20241120,130600,53462260,5160,5160,5160,5160,0
|
|
20241120,130500,53462260,5160,5160,5160,5160,0
|
|
20241120,130400,53462260,5160,5160,5160,5160,0
|
|
20241120,130300,53462260,5160,5150,5160,5150,1173
|
|
20241120,130200,47420670,5170,5170,5170,5170,0
|
|
20241120,130100,47420670,5170,5170,5170,5170,0
|
|
20241120,130000,47420670,5170,5170,5170,5170,0
|
|
20241120,125900,47420670,5170,5170,5170,5170,0
|
|
20241120,125800,47420670,5170,5170,5170,5170,0
|
|
20241120,125700,47420670,5170,5170,5170,5170,0
|
|
20241120,125600,47420670,5170,5170,5170,5170,0
|
|
20241120,125500,47420670,5170,5170,5170,5170,0
|
|
20241120,125400,47420670,5170,5170,5170,5170,0
|
|
20241120,125300,47420670,5170,5170,5170,5170,100
|
|
20241120,125200,46903670,5160,5160,5160,5160,0
|
|
20241120,125100,46903670,5160,5160,5160,5160,0
|
|
20241120,125000,46903670,5160,5160,5160,5160,0
|
|
20241120,124900,46903670,5160,5160,5160,5160,0
|
|
20241120,124800,46903670,5160,5160,5160,5160,0
|
|
20241120,124700,46903670,5160,5160,5160,5160,100
|
|
20241120,124600,46387670,5150,5150,5150,5150,0
|
|
20241120,124500,46387670,5150,5150,5150,5150,1
|
|
20241120,124400,46382520,5170,5170,5170,5170,0
|
|
20241120,124300,46382520,5170,5170,5170,5170,0
|
|
20241120,124200,46382520,5170,5170,5170,5170,0
|
|
20241120,124100,46382520,5170,5170,5170,5170,0
|
|
20241120,124000,46382520,5170,5170,5170,5170,0
|
|
20241120,123900,46382520,5170,5170,5170,5170,0
|
|
20241120,123800,46382520,5170,5170,5170,5170,0
|
|
20241120,123700,46382520,5170,5170,5170,5170,0
|
|
20241120,123600,46382520,5170,5170,5170,5170,0
|
|
20241120,123500,46382520,5170,5170,5170,5170,0
|
|
20241120,123400,46382520,5170,5170,5170,5170,0
|
|
20241120,123300,46382520,5170,5170,5170,5170,0
|
|
20241120,123200,46382520,5170,5170,5170,5170,0
|
|
20241120,123100,46382520,5170,5170,5170,5170,1
|
|
20241120,123000,46377350,5170,5170,5170,5170,0
|
|
20241120,122900,46377350,5170,5170,5170,5170,0
|
|
20241120,122800,46377350,5170,5170,5170,5170,0
|
|
20241120,122700,46377350,5170,5170,5170,5170,0
|
|
20241120,122600,46377350,5170,5170,5170,5170,0
|
|
20241120,122500,46377350,5170,5170,5170,5170,0
|
|
20241120,122400,46377350,5170,5170,5170,5170,0
|
|
20241120,122300,46377350,5170,5170,5170,5170,0
|
|
20241120,122200,46377350,5170,5170,5170,5170,0
|
|
20241120,122100,46377350,5170,5170,5170,5170,0
|
|
20241120,122000,46377350,5170,5170,5170,5170,0
|
|
20241120,121900,46377350,5170,5170,5170,5170,233
|
|
20241120,121800,45172740,5140,5150,5150,5140,107
|
|
20241120,121700,44622190,5140,5140,5140,5140,0
|
|
20241120,121600,44622190,5140,5140,5140,5140,0
|
|
20241120,121500,44622190,5140,5140,5140,5140,0
|
|
20241120,121400,44622190,5140,5140,5140,5140,0
|
|
20241120,121300,44622190,5140,5140,5140,5140,0
|
|
20241120,121200,44622190,5140,5140,5140,5140,0
|
|
20241120,121100,44622190,5140,5140,5140,5140,0
|
|
20241120,121000,44622190,5140,5140,5140,5140,0
|
|
20241120,120900,44622190,5140,5140,5140,5140,0
|
|
20241120,120800,44622190,5140,5140,5140,5140,0
|
|
20241120,120700,44622190,5140,5140,5140,5140,0
|
|
20241120,120600,44622190,5140,5140,5140,5140,0
|
|
20241120,120500,44622190,5140,5140,5140,5140,0
|
|
20241120,120400,44622190,5140,5140,5140,5140,0
|
|
20241120,120300,44622190,5140,5140,5140,5140,21
|
|
20241120,120200,44514250,5130,5130,5130,5130,0
|
|
20241120,120100,44514250,5130,5130,5130,5130,0
|
|
20241120,120000,44514250,5130,5140,5140,5130,89
|
|
20241120,115900,44057350,5140,5170,5170,5140,970
|
|
20241120,115800,39062770,5170,5170,5170,5170,0
|
|
20241120,115700,39062770,5170,5170,5170,5170,0
|
|
20241120,115600,39062770,5170,5170,5170,5170,0
|
|
20241120,115500,39062770,5170,5170,5170,5170,35
|
|
20241120,115400,38881820,5170,5170,5170,5170,0
|
|
20241120,115300,38881820,5170,5170,5170,5170,3
|
|
20241120,115200,38866310,5160,5160,5160,5160,0
|
|
20241120,115100,38866310,5160,5160,5160,5160,0
|
|
20241120,115000,38866310,5160,5160,5160,5160,0
|
|
20241120,114900,38866310,5160,5160,5160,5160,0
|
|
20241120,114800,38866310,5160,5160,5160,5160,0
|
|
20241120,114700,38866310,5160,5160,5160,5160,0
|
|
20241120,114600,38866310,5160,5160,5160,5160,3
|
|
20241120,114500,38850830,5150,5150,5150,5150,0
|
|
20241120,114400,38850830,5150,5150,5150,5150,0
|
|
20241120,114300,38850830,5150,5150,5150,5150,0
|
|
20241120,114200,38850830,5150,5150,5150,5150,0
|
|
20241120,114100,38850830,5150,5150,5150,5150,0
|
|
20241120,114000,38850830,5150,5150,5150,5150,0
|
|
20241120,113900,38850830,5150,5150,5150,5150,0
|
|
20241120,113800,38850830,5150,5150,5150,5150,0
|
|
20241120,113700,38850830,5150,5150,5150,5150,0
|
|
20241120,113600,38850830,5150,5150,5150,5150,0
|
|
20241120,113500,38850830,5150,5150,5150,5150,0
|
|
20241120,113400,38850830,5150,5150,5150,5150,0
|
|
20241120,113300,38850830,5150,5150,5150,5150,0
|
|
20241120,113200,38850830,5150,5150,5150,5150,0
|
|
20241120,113100,38850830,5150,5150,5150,5150,0
|
|
20241120,113000,38850830,5150,5150,5150,5150,0
|
|
20241120,112900,38850830,5150,5150,5150,5150,0
|
|
20241120,112800,38850830,5150,5150,5150,5150,0
|
|
20241120,112700,38850830,5150,5150,5150,5150,0
|
|
20241120,112600,38850830,5150,5150,5150,5150,0
|
|
20241120,112500,38850830,5150,5150,5150,5150,0
|
|
20241120,112400,38850830,5150,5150,5150,5150,0
|
|
20241120,112300,38850830,5150,5150,5150,5150,0
|
|
20241120,112200,38850830,5150,5150,5150,5150,19
|
|
20241120,112100,38752980,5180,5180,5180,5180,0
|
|
20241120,112000,38752980,5180,5180,5180,5180,0
|
|
20241120,111900,38752980,5180,5180,5180,5180,0
|
|
20241120,111800,38752980,5180,5180,5180,5180,0
|
|
20241120,111700,38752980,5180,5180,5180,5180,0
|
|
20241120,111600,38752980,5180,5180,5180,5180,3
|
|
20241120,111500,38737440,5150,5150,5150,5150,0
|
|
20241120,111400,38737440,5150,5150,5150,5150,0
|
|
20241120,111300,38737440,5150,5150,5150,5150,48
|
|
20241120,111200,38490240,5140,5140,5140,5140,0
|
|
20241120,111100,38490240,5140,5140,5140,5140,0
|
|
20241120,111000,38490240,5140,5140,5140,5140,0
|
|
20241120,110900,38490240,5140,5140,5140,5140,0
|
|
20241120,110800,38490240,5140,5140,5140,5140,0
|
|
20241120,110700,38490240,5140,5140,5140,5140,0
|
|
20241120,110600,38490240,5140,5140,5140,5140,100
|
|
20241120,110500,37976240,5140,5140,5140,5140,40
|
|
20241120,110400,37770640,5140,5150,5150,5140,30
|
|
20241120,110300,37616360,5150,5150,5150,5150,109
|
|
20241120,110200,37055010,5150,5150,5150,5150,0
|
|
20241120,110100,37055010,5150,5150,5150,5150,0
|
|
20241120,110000,37055010,5150,5150,5150,5150,1
|
|
20241120,105900,37049860,5150,5150,5150,5150,20
|
|
20241120,105800,36946860,5180,5180,5180,5180,0
|
|
20241120,105700,36946860,5180,5180,5180,5180,0
|
|
20241120,105600,36946860,5180,5180,5180,5180,1
|
|
20241120,105500,36941680,5140,5140,5140,5140,0
|
|
20241120,105400,36941680,5140,5140,5140,5140,0
|
|
20241120,105300,36941680,5140,5140,5140,5140,0
|
|
20241120,105200,36941680,5140,5150,5150,5140,453
|
|
20241120,105100,34609260,5150,5160,5160,5150,99
|
|
20241120,105000,34099180,5170,5170,5170,5170,0
|
|
20241120,104900,34099180,5170,5170,5170,5170,0
|
|
20241120,104800,34099180,5170,5170,5170,5170,1
|
|
20241120,104700,34094010,5170,5170,5170,5170,26
|
|
20241120,104600,33959590,5180,5180,5180,5180,0
|
|
20241120,104500,33959590,5180,5180,5180,5180,0
|
|
20241120,104400,33959590,5180,5180,5180,5180,0
|
|
20241120,104300,33959590,5180,5180,5180,5180,0
|
|
20241120,104200,33959590,5180,5180,5180,5180,181
|
|
20241120,104100,33022010,5180,5180,5180,5180,0
|
|
20241120,104000,33022010,5180,5180,5180,5180,0
|
|
20241120,103900,33022010,5180,5180,5180,5180,0
|
|
20241120,103800,33022010,5180,5180,5180,5180,0
|
|
20241120,103700,33022010,5180,5180,5180,5180,0
|
|
20241120,103600,33022010,5180,5180,5180,5180,0
|
|
20241120,103500,33022010,5180,5180,5180,5180,0
|
|
20241120,103400,33022010,5180,5180,5180,5180,0
|
|
20241120,103300,33022010,5180,5180,5180,5180,0
|
|
20241120,103200,33022010,5180,5180,5180,5180,0
|
|
20241120,103100,33022010,5180,5180,5180,5180,0
|
|
20241120,103000,33022010,5180,5180,5180,5180,0
|
|
20241120,102900,33022010,5180,5180,5180,5180,0
|
|
20241120,102800,33022010,5180,5180,5180,5180,0
|
|
20241120,102700,33022010,5180,5180,5180,5180,0
|
|
20241120,102600,33022010,5180,5180,5180,5180,0
|
|
20241120,102500,33022010,5180,5180,5180,5180,0
|
|
20241120,102400,33022010,5180,5180,5180,5180,0
|
|
20241120,102300,33022010,5180,5180,5180,5180,4
|
|
20241120,102200,33001290,5170,5170,5170,5170,0
|
|
20241120,102100,33001290,5170,5170,5170,5170,1
|
|
20241120,102000,32996120,5170,5170,5170,5170,0
|
|
20241120,101900,32996120,5170,5170,5170,5170,0
|
|
20241120,101800,32996120,5170,5170,5170,5170,57
|
|
20241120,101700,32701430,5170,5170,5170,5170,0
|
|
20241120,101600,32701430,5170,5170,5170,5170,0
|
|
20241120,101500,32701430,5170,5170,5170,5170,0
|
|
20241120,101400,32701430,5170,5200,5200,5170,47
|
|
20241120,101300,32457630,5200,5200,5200,5200,0
|
|
20241120,101200,32457630,5200,5200,5200,5200,0
|
|
20241120,101100,32457630,5200,5200,5200,5200,30
|
|
20241120,101000,32301630,5190,5190,5190,5190,200
|
|
20241120,100900,31263630,5200,5200,5200,5200,1
|
|
20241120,100800,31258430,5220,5220,5220,5220,0
|
|
20241120,100700,31258430,5220,5220,5220,5220,2
|
|
20241120,100600,31247990,5220,5220,5220,5220,0
|
|
20241120,100500,31247990,5220,5220,5220,5220,7
|
|
20241120,100400,31211450,5230,5230,5230,5230,0
|
|
20241120,100300,31211450,5230,5230,5230,5230,100
|
|
20241120,100200,30688450,5230,5230,5230,5230,1
|
|
20241120,100100,30683220,5230,5230,5230,5230,0
|
|
20241120,100000,30683220,5230,5230,5230,5230,0
|
|
20241120,095900,30683220,5230,5230,5230,5230,0
|
|
20241120,095800,30683220,5230,5210,5230,5210,105
|
|
20241120,095700,30134770,5200,5200,5200,5200,1
|
|
20241120,095600,30129570,5190,5190,5190,5190,200
|
|
20241120,095500,29091570,5190,5190,5190,5190,0
|
|
20241120,095400,29091570,5190,5190,5190,5190,0
|
|
20241120,095300,29091570,5190,5190,5190,5190,0
|
|
20241120,095200,29091570,5190,5190,5190,5190,0
|
|
20241120,095100,29091570,5190,5190,5190,5190,0
|
|
20241120,095000,29091570,5190,5190,5190,5190,0
|
|
20241120,094900,29091570,5190,5190,5190,5190,0
|
|
20241120,094800,29091570,5190,5190,5190,5190,0
|
|
20241120,094700,29091570,5190,5190,5190,5190,0
|
|
20241120,094600,29091570,5190,5190,5190,5190,0
|
|
20241120,094500,29091570,5190,5190,5190,5190,0
|
|
20241120,094400,29091570,5190,5190,5190,5190,4
|
|
20241120,094300,29070810,5190,5190,5190,5190,0
|
|
20241120,094200,29070810,5190,5190,5190,5190,6
|
|
20241120,094100,29039670,5140,5140,5140,5140,0
|
|
20241120,094000,29039670,5140,5140,5140,5140,0
|
|
20241120,093900,29039670,5140,5140,5140,5140,0
|
|
20241120,093800,29039670,5140,5170,5170,5140,101
|
|
20241120,093700,28519980,5170,5170,5170,5170,5
|
|
20241120,093600,28494130,5170,5170,5170,5170,0
|
|
20241120,093500,28494130,5170,5170,5170,5170,0
|
|
20241120,093400,28494130,5170,5170,5170,5170,0
|
|
20241120,093300,28494130,5170,5170,5170,5170,214
|
|
20241120,093200,27387750,5160,5160,5160,5160,0
|
|
20241120,093100,27387750,5160,5160,5160,5160,0
|
|
20241120,093000,27387750,5160,5170,5170,5160,9
|
|
20241120,092900,27341240,5170,5170,5170,5170,0
|
|
20241120,092800,27341240,5170,5170,5170,5170,213
|
|
20241120,092700,26240030,5180,5180,5180,5180,0
|
|
20241120,092600,26240030,5180,5180,5180,5180,54
|
|
20241120,092500,25960310,5190,5180,5190,5180,721
|
|
20241120,092400,22222510,5180,5180,5180,5180,0
|
|
20241120,092300,22222510,5180,5180,5180,5180,0
|
|
20241120,092200,22222510,5180,5180,5180,5180,11
|
|
20241120,092100,22165530,5190,5190,5190,5190,1
|
|
20241120,092000,22160340,5200,5200,5200,5200,0
|
|
20241120,091900,22160340,5200,5200,5200,5200,1
|
|
20241120,091800,22155140,5120,5120,5120,5120,0
|
|
20241120,091700,22155140,5120,5120,5120,5120,0
|
|
20241120,091600,22155140,5120,5170,5170,5120,390
|
|
20241120,091500,20144560,5170,5170,5170,5170,1044
|
|
20241120,091400,14747080,5170,5170,5170,5170,3
|
|
20241120,091300,14731570,5180,5180,5180,5180,130
|
|
20241120,091200,14058170,5180,5180,5180,5180,5
|
|
20241120,091100,14032270,5180,5180,5180,5180,0
|
|
20241120,091000,14032270,5180,5180,5180,5180,0
|
|
20241120,090900,14032270,5180,5180,5180,5180,0
|
|
20241120,090800,14032270,5180,5180,5180,5180,0
|
|
20241120,090700,14032270,5180,5170,5180,5170,2
|
|
20241120,090600,14021920,5160,5170,5170,5160,20
|
|
20241120,090500,13918570,5220,5220,5220,5220,68
|
|
20241120,090400,13563610,5220,5220,5220,5220,0
|
|
20241120,090300,13563610,5220,5150,5220,5150,814
|
|
20241120,090200,9350600,5130,5130,5150,5130,6
|
|
20241120,090100,9319760,5110,5110,5110,5110,0
|
|
20241120,090000,9319760,5110,5110,5110,5110,1316
|