701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,203800,98093450,5090,5090,5090,5090,1059
|
|
20241127,203700,98093450,5090,5090,5090,5090,0
|
|
20241127,203600,98093450,5090,5090,5090,5090,0
|
|
20241127,203500,98093450,5090,5090,5090,5090,0
|
|
20241127,203400,98093450,5090,5090,5090,5090,0
|
|
20241127,203300,98093450,5090,5090,5090,5090,0
|
|
20241127,203200,98093450,5090,5090,5090,5090,0
|
|
20241127,203100,98093450,5090,5090,5090,5090,0
|
|
20241127,203000,98093450,5090,5090,5090,5090,0
|
|
20241127,202900,98093450,5090,5090,5090,5090,0
|
|
20241127,202800,98093450,5090,5090,5090,5090,0
|
|
20241127,202700,98093450,5090,5090,5090,5090,0
|
|
20241127,202600,98093450,5090,5090,5090,5090,0
|
|
20241127,202500,98093450,5090,5090,5090,5090,0
|
|
20241127,202400,98093450,5090,5090,5090,5090,0
|
|
20241127,202300,98093450,5090,5090,5090,5090,0
|
|
20241127,202200,98093450,5090,5090,5090,5090,0
|
|
20241127,202100,98093450,5090,5090,5090,5090,0
|
|
20241127,202000,98093450,5090,5090,5090,5090,0
|
|
20241127,201900,98093450,5090,5090,5090,5090,0
|
|
20241127,201800,98093450,5090,5090,5090,5090,0
|
|
20241127,201700,98093450,5090,5090,5090,5090,0
|
|
20241127,201600,98093450,5090,5090,5090,5090,0
|
|
20241127,201500,98093450,5090,5090,5090,5090,0
|
|
20241127,201400,98093450,5090,5090,5090,5090,0
|
|
20241127,201300,98093450,5090,5090,5090,5090,0
|
|
20241127,201200,98093450,5090,5090,5090,5090,0
|
|
20241127,201100,98093450,5090,5090,5090,5090,0
|
|
20241127,201000,98093450,5090,5090,5090,5090,0
|
|
20241127,200900,98093450,5090,5090,5090,5090,0
|
|
20241127,200800,98093450,5090,5090,5090,5090,1059
|
|
20241127,200700,98093450,5090,5090,5090,5090,0
|
|
20241127,200600,98093450,5090,5090,5090,5090,0
|
|
20241127,200500,98093450,5090,5090,5090,5090,0
|
|
20241127,200400,98093450,5090,5090,5090,5090,0
|
|
20241127,200300,98093450,5090,5090,5090,5090,0
|
|
20241127,200200,98093450,5090,5090,5090,5090,0
|
|
20241127,200100,98093450,5090,5090,5090,5090,0
|
|
20241127,200000,98093450,5090,5090,5090,5090,0
|
|
20241127,195900,98093450,5090,5090,5090,5090,0
|
|
20241127,195800,98093450,5090,5090,5090,5090,0
|
|
20241127,195700,98093450,5090,5090,5090,5090,0
|
|
20241127,195600,98093450,5090,5090,5090,5090,0
|
|
20241127,195500,98093450,5090,5090,5090,5090,0
|
|
20241127,195400,98093450,5090,5090,5090,5090,0
|
|
20241127,195300,98093450,5090,5090,5090,5090,0
|
|
20241127,195200,98093450,5090,5090,5090,5090,0
|
|
20241127,195100,98093450,5090,5090,5090,5090,0
|
|
20241127,195000,98093450,5090,5090,5090,5090,0
|
|
20241127,194900,98093450,5090,5090,5090,5090,0
|
|
20241127,194800,98093450,5090,5090,5090,5090,0
|
|
20241127,194700,98093450,5090,5090,5090,5090,0
|
|
20241127,194600,98093450,5090,5090,5090,5090,0
|
|
20241127,194500,98093450,5090,5090,5090,5090,0
|
|
20241127,194400,98093450,5090,5090,5090,5090,0
|
|
20241127,194300,98093450,5090,5090,5090,5090,0
|
|
20241127,194200,98093450,5090,5090,5090,5090,0
|
|
20241127,194100,98093450,5090,5090,5090,5090,0
|
|
20241127,194000,98093450,5090,5090,5090,5090,0
|
|
20241127,193900,98093450,5090,5090,5090,5090,0
|
|
20241127,193800,98093450,5090,5090,5090,5090,1059
|
|
20241127,193700,98093450,5090,5090,5090,5090,0
|
|
20241127,193600,98093450,5090,5090,5090,5090,0
|
|
20241127,193500,98093450,5090,5090,5090,5090,0
|
|
20241127,193400,98093450,5090,5090,5090,5090,0
|
|
20241127,193300,98093450,5090,5090,5090,5090,0
|
|
20241127,193200,98093450,5090,5090,5090,5090,0
|
|
20241127,193100,98093450,5090,5090,5090,5090,0
|
|
20241127,193000,98093450,5090,5090,5090,5090,0
|
|
20241127,192900,98093450,5090,5090,5090,5090,0
|
|
20241127,192800,98093450,5090,5090,5090,5090,0
|
|
20241127,192700,98093450,5090,5090,5090,5090,0
|
|
20241127,192600,98093450,5090,5090,5090,5090,0
|
|
20241127,192500,98093450,5090,5090,5090,5090,0
|
|
20241127,192400,98093450,5090,5090,5090,5090,0
|
|
20241127,192300,98093450,5090,5090,5090,5090,0
|
|
20241127,192200,98093450,5090,5090,5090,5090,0
|
|
20241127,192100,98093450,5090,5090,5090,5090,0
|
|
20241127,192000,98093450,5090,5090,5090,5090,0
|
|
20241127,191900,98093450,5090,5090,5090,5090,0
|
|
20241127,191800,98093450,5090,5090,5090,5090,0
|
|
20241127,191700,98093450,5090,5090,5090,5090,0
|
|
20241127,191600,98093450,5090,5090,5090,5090,0
|
|
20241127,191500,98093450,5090,5090,5090,5090,0
|
|
20241127,191400,98093450,5090,5090,5090,5090,0
|
|
20241127,191300,98093450,5090,5090,5090,5090,0
|
|
20241127,191200,98093450,5090,5090,5090,5090,0
|
|
20241127,191100,98093450,5090,5090,5090,5090,0
|
|
20241127,191000,98093450,5090,5090,5090,5090,0
|
|
20241127,190900,98093450,5090,5090,5090,5090,0
|
|
20241127,190800,98093450,5090,5090,5090,5090,1059
|
|
20241127,190700,98093450,5090,5090,5090,5090,0
|
|
20241127,190600,98093450,5090,5090,5090,5090,0
|
|
20241127,190500,98093450,5090,5090,5090,5090,0
|
|
20241127,190400,98093450,5090,5090,5090,5090,0
|
|
20241127,190300,98093450,5090,5090,5090,5090,0
|
|
20241127,190200,98093450,5090,5090,5090,5090,0
|
|
20241127,190100,98093450,5090,5090,5090,5090,0
|
|
20241127,190000,98093450,5090,5090,5090,5090,0
|
|
20241127,185900,98093450,5090,5090,5090,5090,0
|
|
20241127,185800,98093450,5090,5090,5090,5090,0
|
|
20241127,185700,98093450,5090,5090,5090,5090,0
|
|
20241127,185600,98093450,5090,5090,5090,5090,0
|
|
20241127,185500,98093450,5090,5090,5090,5090,0
|
|
20241127,185400,98093450,5090,5090,5090,5090,0
|
|
20241127,185300,98093450,5090,5090,5090,5090,0
|
|
20241127,185200,98093450,5090,5090,5090,5090,0
|
|
20241127,185100,98093450,5090,5090,5090,5090,0
|
|
20241127,185000,98093450,5090,5090,5090,5090,0
|
|
20241127,184900,98093450,5090,5090,5090,5090,0
|
|
20241127,184800,98093450,5090,5090,5090,5090,0
|
|
20241127,184700,98093450,5090,5090,5090,5090,0
|
|
20241127,184600,98093450,5090,5090,5090,5090,0
|
|
20241127,184500,98093450,5090,5090,5090,5090,0
|
|
20241127,184400,98093450,5090,5090,5090,5090,0
|
|
20241127,184300,98093450,5090,5090,5090,5090,0
|
|
20241127,184200,98093450,5090,5090,5090,5090,0
|
|
20241127,184100,98093450,5090,5090,5090,5090,0
|
|
20241127,184000,98093450,5090,5090,5090,5090,0
|
|
20241127,183900,98093450,5090,5090,5090,5090,0
|
|
20241127,183800,98093450,5090,5090,5090,5090,1059
|
|
20241127,183700,98093450,5090,5090,5090,5090,0
|
|
20241127,183600,98093450,5090,5090,5090,5090,0
|
|
20241127,183500,98093450,5090,5090,5090,5090,0
|
|
20241127,183400,98093450,5090,5090,5090,5090,0
|
|
20241127,183300,98093450,5090,5090,5090,5090,0
|
|
20241127,183200,98093450,5090,5090,5090,5090,0
|
|
20241127,183100,98093450,5090,5090,5090,5090,0
|
|
20241127,183000,98093450,5090,5090,5090,5090,0
|
|
20241127,182900,98093450,5090,5090,5090,5090,0
|
|
20241127,182800,98093450,5090,5090,5090,5090,0
|
|
20241127,182700,98093450,5090,5090,5090,5090,0
|
|
20241127,182600,98093450,5090,5090,5090,5090,0
|
|
20241127,182500,98093450,5090,5090,5090,5090,0
|
|
20241127,182400,98093450,5090,5090,5090,5090,0
|
|
20241127,182300,98093450,5090,5090,5090,5090,0
|
|
20241127,182200,98093450,5090,5090,5090,5090,0
|
|
20241127,182100,98093450,5090,5090,5090,5090,0
|
|
20241127,182000,98093450,5090,5090,5090,5090,0
|
|
20241127,181900,98093450,5090,5090,5090,5090,0
|
|
20241127,181800,98093450,5090,5090,5090,5090,0
|
|
20241127,181700,98093450,5090,5090,5090,5090,0
|
|
20241127,181600,98093450,5090,5090,5090,5090,0
|
|
20241127,181500,98093450,5090,5090,5090,5090,0
|
|
20241127,181400,98093450,5090,5090,5090,5090,0
|
|
20241127,181300,98093450,5090,5090,5090,5090,0
|
|
20241127,181200,98093450,5090,5090,5090,5090,0
|
|
20241127,181100,98093450,5090,5090,5090,5090,0
|
|
20241127,181000,98093450,5090,5090,5090,5090,0
|
|
20241127,180900,98093450,5090,5090,5090,5090,0
|
|
20241127,180800,98093450,5090,5090,5090,5090,1059
|
|
20241127,180700,98093450,5090,5090,5090,5090,0
|
|
20241127,180600,98093450,5090,5090,5090,5090,0
|
|
20241127,180500,98093450,5090,5090,5090,5090,0
|
|
20241127,180400,98093450,5090,5090,5090,5090,0
|
|
20241127,180300,98093450,5090,5090,5090,5090,0
|
|
20241127,180200,98093450,5090,5090,5090,5090,0
|
|
20241127,180100,98093450,5090,5090,5090,5090,0
|
|
20241127,180000,98093450,5090,5090,5090,5090,0
|
|
20241127,175900,98093450,5090,5090,5090,5090,0
|
|
20241127,175800,98093450,5090,5090,5090,5090,0
|
|
20241127,175700,98093450,5090,5090,5090,5090,0
|
|
20241127,175600,98093450,5090,5090,5090,5090,0
|
|
20241127,175500,98093450,5090,5090,5090,5090,0
|
|
20241127,175400,98093450,5090,5090,5090,5090,0
|
|
20241127,175300,98093450,5090,5090,5090,5090,0
|
|
20241127,175200,98093450,5090,5090,5090,5090,0
|
|
20241127,175100,98093450,5090,5090,5090,5090,0
|
|
20241127,175000,98093450,5090,5090,5090,5090,0
|
|
20241127,174900,98093450,5090,5090,5090,5090,0
|
|
20241127,174800,98093450,5090,5090,5090,5090,0
|
|
20241127,174700,98093450,5090,5090,5090,5090,0
|
|
20241127,174600,98093450,5090,5090,5090,5090,0
|
|
20241127,174500,98093450,5090,5090,5090,5090,0
|
|
20241127,174400,98093450,5090,5090,5090,5090,0
|
|
20241127,174300,98093450,5090,5090,5090,5090,0
|
|
20241127,174200,98093450,5090,5090,5090,5090,0
|
|
20241127,174100,98093450,5090,5090,5090,5090,0
|
|
20241127,174000,98093450,5090,5090,5090,5090,0
|
|
20241127,173900,98093450,5090,5090,5090,5090,0
|
|
20241127,173800,98093450,5090,5090,5090,5090,1059
|
|
20241127,173700,98093450,5090,5090,5090,5090,0
|
|
20241127,173600,98093450,5090,5090,5090,5090,0
|
|
20241127,173500,98093450,5090,5090,5090,5090,0
|
|
20241127,173400,98093450,5090,5090,5090,5090,0
|
|
20241127,173300,98093450,5090,5090,5090,5090,0
|
|
20241127,173200,98093450,5090,5090,5090,5090,0
|
|
20241127,173100,98093450,5090,5090,5090,5090,0
|
|
20241127,173000,98093450,5090,5090,5090,5090,0
|
|
20241127,172900,98093450,5090,5090,5090,5090,0
|
|
20241127,172800,98093450,5090,5090,5090,5090,0
|
|
20241127,172700,98093450,5090,5090,5090,5090,0
|
|
20241127,172600,98093450,5090,5090,5090,5090,0
|
|
20241127,172500,98093450,5090,5090,5090,5090,0
|
|
20241127,172400,98093450,5090,5090,5090,5090,0
|
|
20241127,172300,98093450,5090,5090,5090,5090,0
|
|
20241127,172200,98093450,5090,5090,5090,5090,0
|
|
20241127,172100,98093450,5090,5090,5090,5090,0
|
|
20241127,172000,98093450,5090,5090,5090,5090,0
|
|
20241127,171900,98093450,5090,5090,5090,5090,0
|
|
20241127,171800,98093450,5090,5090,5090,5090,0
|
|
20241127,171700,98093450,5090,5090,5090,5090,0
|
|
20241127,171600,98093450,5090,5090,5090,5090,0
|
|
20241127,171500,98093450,5090,5090,5090,5090,0
|
|
20241127,171400,98093450,5090,5090,5090,5090,0
|
|
20241127,171300,98093450,5090,5090,5090,5090,0
|
|
20241127,171200,98093450,5090,5090,5090,5090,0
|
|
20241127,171100,98093450,5090,5090,5090,5090,0
|
|
20241127,171000,98093450,5090,5090,5090,5090,0
|
|
20241127,170900,98093450,5090,5090,5090,5090,0
|
|
20241127,170800,98093450,5090,5090,5090,5090,1059
|
|
20241127,170700,98093450,5090,5090,5090,5090,0
|
|
20241127,170600,98093450,5090,5090,5090,5090,0
|
|
20241127,170500,98093450,5090,5090,5090,5090,0
|
|
20241127,170400,98093450,5090,5090,5090,5090,0
|
|
20241127,170300,98093450,5090,5090,5090,5090,0
|
|
20241127,170200,98093450,5090,5090,5090,5090,0
|
|
20241127,170100,98093450,5090,5090,5090,5090,0
|
|
20241127,170000,98093450,5090,5090,5090,5090,0
|
|
20241127,165900,98093450,5090,5090,5090,5090,0
|
|
20241127,165800,98093450,5090,5090,5090,5090,0
|
|
20241127,165700,98093450,5090,5090,5090,5090,0
|
|
20241127,165600,98093450,5090,5090,5090,5090,0
|
|
20241127,165500,98093450,5090,5090,5090,5090,0
|
|
20241127,165400,98093450,5090,5090,5090,5090,0
|
|
20241127,165300,98093450,5090,5090,5090,5090,0
|
|
20241127,165200,98093450,5090,5090,5090,5090,0
|
|
20241127,165100,98093450,5090,5090,5090,5090,0
|
|
20241127,165000,98093450,5090,5090,5090,5090,0
|
|
20241127,164900,98093450,5090,5090,5090,5090,0
|
|
20241127,164800,98093450,5090,5090,5090,5090,0
|
|
20241127,164700,98093450,5090,5090,5090,5090,0
|
|
20241127,164600,98093450,5090,5090,5090,5090,0
|
|
20241127,164500,98093450,5090,5090,5090,5090,0
|
|
20241127,164400,98093450,5090,5090,5090,5090,0
|
|
20241127,164300,98093450,5090,5090,5090,5090,0
|
|
20241127,164200,98093450,5090,5090,5090,5090,0
|
|
20241127,164100,98093450,5090,5090,5090,5090,0
|
|
20241127,164000,98093450,5090,5090,5090,5090,0
|
|
20241127,163900,98093450,5090,5090,5090,5090,0
|
|
20241127,163800,98093450,5090,5090,5090,5090,1059
|
|
20241127,163700,98093450,5090,5090,5090,5090,0
|
|
20241127,163600,98093450,5090,5090,5090,5090,0
|
|
20241127,163500,98093450,5090,5090,5090,5090,0
|
|
20241127,163400,98093450,5090,5090,5090,5090,0
|
|
20241127,163300,98093450,5090,5090,5090,5090,0
|
|
20241127,163200,98093450,5090,5090,5090,5090,0
|
|
20241127,163100,98093450,5090,5090,5090,5090,0
|
|
20241127,163000,98093450,5090,5090,5090,5090,0
|
|
20241127,162900,98093450,5090,5090,5090,5090,0
|
|
20241127,162800,98093450,5090,5090,5090,5090,0
|
|
20241127,162700,98093450,5090,5090,5090,5090,0
|
|
20241127,162600,98093450,5090,5090,5090,5090,0
|
|
20241127,162500,98093450,5090,5090,5090,5090,0
|
|
20241127,162400,98093450,5090,5090,5090,5090,0
|
|
20241127,162300,98093450,5090,5090,5090,5090,0
|
|
20241127,162200,98093450,5090,5090,5090,5090,0
|
|
20241127,162100,98093450,5090,5090,5090,5090,0
|
|
20241127,162000,98093450,5090,5090,5090,5090,0
|
|
20241127,161900,98093450,5090,5090,5090,5090,0
|
|
20241127,161800,98093450,5090,5090,5090,5090,0
|
|
20241127,161700,98093450,5090,5090,5090,5090,0
|
|
20241127,161600,98093450,5090,5090,5090,5090,0
|
|
20241127,161500,98093450,5090,5090,5090,5090,0
|
|
20241127,161400,98093450,5090,5090,5090,5090,0
|
|
20241127,161300,98093450,5090,5090,5090,5090,0
|
|
20241127,161200,98093450,5090,5090,5090,5090,0
|
|
20241127,161100,98093450,5090,5090,5090,5090,0
|
|
20241127,161000,98093450,5090,5090,5090,5090,0
|
|
20241127,160900,98093450,5090,5090,5090,5090,0
|
|
20241127,160800,98093450,5090,5090,5090,5090,1059
|
|
20241127,160700,98093450,5090,5090,5090,5090,0
|
|
20241127,160600,98093450,5090,5090,5090,5090,0
|
|
20241127,160500,98093450,5090,5090,5090,5090,0
|
|
20241127,160400,98093450,5090,5090,5090,5090,0
|
|
20241127,160300,98093450,5090,5090,5090,5090,0
|
|
20241127,160200,98093450,5090,5090,5090,5090,0
|
|
20241127,160100,98093450,5090,5090,5090,5090,0
|
|
20241127,160000,98093450,5090,5090,5090,5090,0
|
|
20241127,155900,98093450,5090,5090,5090,5090,0
|
|
20241127,155800,98093450,5090,5090,5090,5090,0
|
|
20241127,155700,98093450,5090,5090,5090,5090,0
|
|
20241127,155600,98093450,5090,5090,5090,5090,0
|
|
20241127,155500,98093450,5090,5090,5090,5090,0
|
|
20241127,155400,98093450,5090,5090,5090,5090,0
|
|
20241127,155300,98093450,5090,5090,5090,5090,0
|
|
20241127,155200,98093450,5090,5090,5090,5090,0
|
|
20241127,155100,98093450,5090,5090,5090,5090,0
|
|
20241127,155000,98093450,5090,5090,5090,5090,0
|
|
20241127,154900,98093450,5090,5090,5090,5090,0
|
|
20241127,154800,98093450,5090,5090,5090,5090,0
|
|
20241127,154700,98093450,5090,5090,5090,5090,0
|
|
20241127,154600,98093450,5090,5090,5090,5090,0
|
|
20241127,154500,98093450,5090,5090,5090,5090,0
|
|
20241127,154400,98093450,5090,5090,5090,5090,0
|
|
20241127,154300,98093450,5090,5090,5090,5090,0
|
|
20241127,154200,98093450,5090,5090,5090,5090,0
|
|
20241127,154100,98093450,5090,5090,5090,5090,0
|
|
20241127,154000,98093450,5090,5090,5090,5090,0
|
|
20241127,153900,98093450,5090,5090,5090,5090,0
|
|
20241127,153800,98093450,5090,5090,5090,5090,1059
|
|
20241127,153700,98093450,5090,5090,5090,5090,0
|
|
20241127,153600,98093450,5090,5090,5090,5090,0
|
|
20241127,153500,98093450,5090,5090,5090,5090,0
|
|
20241127,153400,98093450,5090,5090,5090,5090,0
|
|
20241127,153300,98093450,5090,5090,5090,5090,0
|
|
20241127,153200,98093450,5090,5090,5090,5090,0
|
|
20241127,153100,98093450,5090,5090,5090,5090,0
|
|
20241127,153000,98093450,5090,5090,5090,5090,1059
|
|
20241127,152900,92703140,5100,5100,5100,5100,0
|
|
20241127,152800,92703140,5100,5100,5100,5100,0
|
|
20241127,152700,92703140,5100,5100,5100,5100,0
|
|
20241127,152600,92703140,5100,5100,5100,5100,0
|
|
20241127,152500,92703140,5100,5100,5100,5100,0
|
|
20241127,152400,92703140,5100,5100,5100,5100,0
|
|
20241127,152300,92703140,5100,5100,5100,5100,0
|
|
20241127,152200,92703140,5100,5100,5100,5100,0
|
|
20241127,152100,92703140,5100,5100,5100,5100,0
|
|
20241127,152000,92703140,5100,5100,5100,5100,0
|
|
20241127,151900,92703140,5100,5110,5130,5100,713
|
|
20241127,151800,89066120,5100,5110,5110,5100,614
|
|
20241127,151700,85933640,5100,5100,5100,5100,4
|
|
20241127,151600,85913240,5140,5110,5140,5100,463
|
|
20241127,151500,83547540,5110,5110,5110,5110,247
|
|
20241127,151400,82285370,5120,5120,5120,5120,12
|
|
20241127,151300,82223930,5160,5160,5160,5160,0
|
|
20241127,151200,82223930,5160,5160,5160,5160,0
|
|
20241127,151100,82223930,5160,5160,5160,5160,0
|
|
20241127,151000,82223930,5160,5130,5160,5130,297
|
|
20241127,150900,80697410,5130,5130,5130,5130,0
|
|
20241127,150800,80697410,5130,5130,5130,5130,0
|
|
20241127,150700,80697410,5130,5130,5130,5130,69
|
|
20241127,150600,80343440,5120,5120,5120,5120,6
|
|
20241127,150500,80312720,5120,5120,5120,5120,0
|
|
20241127,150400,80312720,5120,5120,5120,5120,41
|
|
20241127,150300,80102800,5120,5120,5120,5120,3
|
|
20241127,150200,80087440,5120,5120,5120,5120,0
|
|
20241127,150100,80087440,5120,5120,5120,5120,1
|
|
20241127,150000,80082320,5110,5120,5120,5110,296
|
|
20241127,145900,78567800,5120,5120,5120,5120,56
|
|
20241127,145800,78281080,5120,5120,5120,5120,0
|
|
20241127,145700,78281080,5120,5120,5120,5120,678
|
|
20241127,145600,74809720,5130,5130,5130,5130,1
|
|
20241127,145500,74804590,5130,5130,5130,5130,0
|
|
20241127,145400,74804590,5130,5130,5130,5130,0
|
|
20241127,145300,74804590,5130,5130,5130,5130,0
|
|
20241127,145200,74804590,5130,5130,5130,5130,0
|
|
20241127,145100,74804590,5130,5130,5130,5130,0
|
|
20241127,145000,74804590,5130,5130,5130,5130,0
|
|
20241127,144900,74804590,5130,5130,5130,5130,104
|
|
20241127,144800,74271070,5150,5150,5150,5150,0
|
|
20241127,144700,74271070,5150,5150,5150,5150,0
|
|
20241127,144600,74271070,5150,5150,5150,5150,0
|
|
20241127,144500,74271070,5150,5150,5150,5150,0
|
|
20241127,144400,74271070,5150,5150,5150,5150,0
|
|
20241127,144300,74271070,5150,5150,5150,5150,0
|
|
20241127,144200,74271070,5150,5150,5150,5150,0
|
|
20241127,144100,74271070,5150,5150,5150,5150,0
|
|
20241127,144000,74271070,5150,5150,5150,5150,0
|
|
20241127,143900,74271070,5150,5150,5150,5150,0
|
|
20241127,143800,74271070,5150,5150,5150,5150,10
|
|
20241127,143700,74219570,5150,5150,5150,5150,0
|
|
20241127,143600,74219570,5150,5150,5150,5150,0
|
|
20241127,143500,74219570,5150,5150,5150,5150,0
|
|
20241127,143400,74219570,5150,5150,5150,5150,0
|
|
20241127,143300,74219570,5150,5150,5150,5150,0
|
|
20241127,143200,74219570,5150,5150,5150,5150,0
|
|
20241127,143100,74219570,5150,5150,5150,5150,0
|
|
20241127,143000,74219570,5150,5150,5150,5150,2
|
|
20241127,142900,74209270,5140,5140,5140,5140,0
|
|
20241127,142800,74209270,5140,5140,5140,5140,0
|
|
20241127,142700,74209270,5140,5140,5140,5140,93
|
|
20241127,142600,73731250,5140,5140,5140,5140,0
|
|
20241127,142500,73731250,5140,5140,5140,5140,0
|
|
20241127,142400,73731250,5140,5140,5140,5140,149
|
|
20241127,142300,72965390,5170,5170,5170,5170,0
|
|
20241127,142200,72965390,5170,5170,5170,5170,0
|
|
20241127,142100,72965390,5170,5170,5170,5170,0
|
|
20241127,142000,72965390,5170,5170,5170,5170,0
|
|
20241127,141900,72965390,5170,5170,5170,5170,0
|
|
20241127,141800,72965390,5170,5170,5170,5170,0
|
|
20241127,141700,72965390,5170,5170,5170,5170,0
|
|
20241127,141600,72965390,5170,5170,5170,5170,0
|
|
20241127,141500,72965390,5170,5170,5170,5170,0
|
|
20241127,141400,72965390,5170,5160,5170,5160,69
|
|
20241127,141300,72608680,5130,5140,5140,5130,11
|
|
20241127,141200,72552150,5160,5160,5160,5160,0
|
|
20241127,141100,72552150,5160,5160,5160,5160,0
|
|
20241127,141000,72552150,5160,5160,5160,5160,0
|
|
20241127,140900,72552150,5160,5160,5160,5160,0
|
|
20241127,140800,72552150,5160,5160,5160,5160,0
|
|
20241127,140700,72552150,5160,5160,5160,5160,0
|
|
20241127,140600,72552150,5160,5160,5160,5160,0
|
|
20241127,140500,72552150,5160,5160,5160,5160,20
|
|
20241127,140400,72448950,5140,5140,5140,5140,5
|
|
20241127,140300,72423250,5120,5120,5120,5120,0
|
|
20241127,140200,72423250,5120,5120,5120,5120,0
|
|
20241127,140100,72423250,5120,5120,5120,5120,0
|
|
20241127,140000,72423250,5120,5120,5120,5120,0
|
|
20241127,135900,72423250,5120,5120,5120,5120,0
|
|
20241127,135800,72423250,5120,5120,5120,5120,0
|
|
20241127,135700,72423250,5120,5150,5150,5120,1157
|
|
20241127,135600,66494850,5150,5150,5150,5150,40
|
|
20241127,135500,66288850,5150,5150,5150,5150,0
|
|
20241127,135400,66288850,5150,5150,5150,5150,100
|
|
20241127,135300,65773850,5140,5140,5140,5140,0
|
|
20241127,135200,65773850,5140,5140,5140,5140,6
|
|
20241127,135100,65743010,5140,5140,5140,5140,0
|
|
20241127,135000,65743010,5140,5140,5140,5140,0
|
|
20241127,134900,65743010,5140,5140,5140,5140,0
|
|
20241127,134800,65743010,5140,5140,5140,5140,0
|
|
20241127,134700,65743010,5140,5140,5140,5140,0
|
|
20241127,134600,65743010,5140,5140,5140,5140,0
|
|
20241127,134500,65743010,5140,5140,5140,5140,0
|
|
20241127,134400,65743010,5140,5140,5140,5140,29
|
|
20241127,134300,65593950,5150,5150,5150,5150,0
|
|
20241127,134200,65593950,5150,5150,5150,5150,0
|
|
20241127,134100,65593950,5150,5150,5150,5150,0
|
|
20241127,134000,65593950,5150,5160,5160,5150,39
|
|
20241127,133900,65392800,5160,5160,5160,5160,0
|
|
20241127,133800,65392800,5160,5160,5160,5160,0
|
|
20241127,133700,65392800,5160,5160,5160,5160,0
|
|
20241127,133600,65392800,5160,5160,5160,5160,0
|
|
20241127,133500,65392800,5160,5160,5160,5160,0
|
|
20241127,133400,65392800,5160,5160,5160,5160,0
|
|
20241127,133300,65392800,5160,5160,5160,5160,0
|
|
20241127,133200,65392800,5160,5160,5160,5160,0
|
|
20241127,133100,65392800,5160,5160,5160,5160,0
|
|
20241127,133000,65392800,5160,5160,5160,5160,0
|
|
20241127,132900,65392800,5160,5160,5160,5160,0
|
|
20241127,132800,65392800,5160,5160,5160,5160,0
|
|
20241127,132700,65392800,5160,5160,5160,5160,0
|
|
20241127,132600,65392800,5160,5160,5160,5160,0
|
|
20241127,132500,65392800,5160,5160,5160,5160,1
|
|
20241127,132400,65387640,5170,5170,5170,5170,1
|
|
20241127,132300,65382470,5120,5120,5120,5120,0
|
|
20241127,132200,65382470,5120,5120,5120,5120,0
|
|
20241127,132100,65382470,5120,5140,5140,5120,308
|
|
20241127,132000,63802990,5140,5140,5140,5140,0
|
|
20241127,131900,63802990,5140,5140,5140,5140,0
|
|
20241127,131800,63802990,5140,5140,5140,5140,0
|
|
20241127,131700,63802990,5140,5140,5140,5140,0
|
|
20241127,131600,63802990,5140,5140,5140,5140,10
|
|
20241127,131500,63751590,5140,5140,5140,5140,0
|
|
20241127,131400,63751590,5140,5140,5140,5140,14
|
|
20241127,131300,63679630,5150,5150,5150,5150,2
|
|
20241127,131200,63669330,5150,5150,5150,5150,0
|
|
20241127,131100,63669330,5150,5150,5150,5150,0
|
|
20241127,131000,63669330,5150,5150,5150,5150,0
|
|
20241127,130900,63669330,5150,5150,5150,5150,0
|
|
20241127,130800,63669330,5150,5150,5150,5150,75
|
|
20241127,130700,63283080,5150,5150,5150,5150,0
|
|
20241127,130600,63283080,5150,5150,5150,5150,0
|
|
20241127,130500,63283080,5150,5150,5150,5150,0
|
|
20241127,130400,63283080,5150,5150,5150,5150,0
|
|
20241127,130300,63283080,5150,5150,5150,5150,27
|
|
20241127,130200,63144030,5150,5150,5150,5150,0
|
|
20241127,130100,63144030,5150,5150,5150,5140,380
|
|
20241127,130000,61188360,5150,5150,5240,5130,2025
|
|
20241127,125900,50688870,5140,5140,5140,5140,0
|
|
20241127,125800,50688870,5140,5140,5140,5140,0
|
|
20241127,125700,50688870,5140,5140,5140,5140,0
|
|
20241127,125600,50688870,5140,5140,5140,5140,0
|
|
20241127,125500,50688870,5140,5140,5140,5140,0
|
|
20241127,125400,50688870,5140,5140,5140,5140,0
|
|
20241127,125300,50688870,5140,5140,5140,5140,0
|
|
20241127,125200,50688870,5140,5140,5140,5140,0
|
|
20241127,125100,50688870,5140,5140,5140,5140,0
|
|
20241127,125000,50688870,5140,5140,5140,5140,50
|
|
20241127,124900,50431870,5130,5130,5130,5130,0
|
|
20241127,124800,50431870,5130,5130,5130,5130,0
|
|
20241127,124700,50431870,5130,5130,5130,5130,0
|
|
20241127,124600,50431870,5130,5130,5130,5130,0
|
|
20241127,124500,50431870,5130,5130,5130,5130,0
|
|
20241127,124400,50431870,5130,5130,5130,5130,0
|
|
20241127,124300,50431870,5130,5130,5130,5130,0
|
|
20241127,124200,50431870,5130,5130,5130,5130,0
|
|
20241127,124100,50431870,5130,5130,5130,5130,0
|
|
20241127,124000,50431870,5130,5130,5130,5130,0
|
|
20241127,123900,50431870,5130,5140,5140,5130,8
|
|
20241127,123800,50390760,5160,5160,5160,5160,0
|
|
20241127,123700,50390760,5160,5160,5160,5160,0
|
|
20241127,123600,50390760,5160,5160,5160,5160,0
|
|
20241127,123500,50390760,5160,5160,5160,5160,0
|
|
20241127,123400,50390760,5160,5160,5160,5160,0
|
|
20241127,123300,50390760,5160,5160,5160,5160,0
|
|
20241127,123200,50390760,5160,5160,5160,5160,0
|
|
20241127,123100,50390760,5160,5160,5160,5160,0
|
|
20241127,123000,50390760,5160,5160,5160,5160,0
|
|
20241127,122900,50390760,5160,5160,5160,5160,0
|
|
20241127,122800,50390760,5160,5160,5160,5160,0
|
|
20241127,122700,50390760,5160,5160,5160,5160,0
|
|
20241127,122600,50390760,5160,5160,5160,5160,0
|
|
20241127,122500,50390760,5160,5150,5160,5150,106
|
|
20241127,122400,49844760,5120,5120,5120,5120,0
|
|
20241127,122300,49844760,5120,5120,5120,5120,0
|
|
20241127,122200,49844760,5120,5120,5120,5120,0
|
|
20241127,122100,49844760,5120,5120,5120,5120,0
|
|
20241127,122000,49844760,5120,5120,5120,5120,0
|
|
20241127,121900,49844760,5120,5120,5120,5120,0
|
|
20241127,121800,49844760,5120,5120,5120,5120,0
|
|
20241127,121700,49844760,5120,5120,5120,5120,27
|
|
20241127,121600,49706520,5130,5130,5130,5130,0
|
|
20241127,121500,49706520,5130,5130,5130,5130,0
|
|
20241127,121400,49706520,5130,5130,5130,5130,0
|
|
20241127,121300,49706520,5130,5130,5130,5130,0
|
|
20241127,121200,49706520,5130,5130,5130,5130,0
|
|
20241127,121100,49706520,5130,5130,5130,5130,0
|
|
20241127,121000,49706520,5130,5130,5130,5130,0
|
|
20241127,120900,49706520,5130,5130,5130,5130,0
|
|
20241127,120800,49706520,5130,5130,5130,5130,0
|
|
20241127,120700,49706520,5130,5130,5130,5130,0
|
|
20241127,120600,49706520,5130,5140,5140,5130,400
|
|
20241127,120500,47653710,5140,5140,5140,5140,0
|
|
20241127,120400,47653710,5140,5140,5140,5140,0
|
|
20241127,120300,47653710,5140,5140,5140,5140,0
|
|
20241127,120200,47653710,5140,5140,5140,5140,0
|
|
20241127,120100,47653710,5140,5140,5140,5140,0
|
|
20241127,120000,47653710,5140,5140,5140,5140,0
|
|
20241127,115900,47653710,5140,5140,5140,5140,0
|
|
20241127,115800,47653710,5140,5140,5140,5140,0
|
|
20241127,115700,47653710,5140,5140,5140,5140,0
|
|
20241127,115600,47653710,5140,5140,5140,5140,0
|
|
20241127,115500,47653710,5140,5140,5140,5140,1
|
|
20241127,115400,47648570,5140,5140,5140,5140,0
|
|
20241127,115300,47648570,5140,5140,5140,5140,0
|
|
20241127,115200,47648570,5140,5140,5140,5140,1
|
|
20241127,115100,47643430,5160,5160,5160,5160,0
|
|
20241127,115000,47643430,5160,5160,5160,5160,0
|
|
20241127,114900,47643430,5160,5160,5160,5160,1
|
|
20241127,114800,47638270,5130,5130,5130,5130,0
|
|
20241127,114700,47638270,5130,5130,5130,5130,0
|
|
20241127,114600,47638270,5130,5130,5130,5130,0
|
|
20241127,114500,47638270,5130,5130,5130,5130,0
|
|
20241127,114400,47638270,5130,5130,5130,5130,0
|
|
20241127,114300,47638270,5130,5130,5130,5130,0
|
|
20241127,114200,47638270,5130,5130,5130,5130,0
|
|
20241127,114100,47638270,5130,5130,5130,5130,0
|
|
20241127,114000,47638270,5130,5130,5130,5130,0
|
|
20241127,113900,47638270,5130,5130,5130,5130,0
|
|
20241127,113800,47638270,5130,5130,5130,5130,0
|
|
20241127,113700,47638270,5130,5130,5130,5130,0
|
|
20241127,113600,47638270,5130,5130,5130,5130,0
|
|
20241127,113500,47638270,5130,5130,5130,5130,0
|
|
20241127,113400,47638270,5130,5130,5130,5130,0
|
|
20241127,113300,47638270,5130,5130,5130,5130,0
|
|
20241127,113200,47638270,5130,5130,5130,5130,0
|
|
20241127,113100,47638270,5130,5130,5130,5130,0
|
|
20241127,113000,47638270,5130,5130,5130,5130,0
|
|
20241127,112900,47638270,5130,5130,5130,5130,0
|
|
20241127,112800,47638270,5130,5130,5130,5130,0
|
|
20241127,112700,47638270,5130,5130,5130,5130,0
|
|
20241127,112600,47638270,5130,5130,5130,5130,0
|
|
20241127,112500,47638270,5130,5130,5130,5130,0
|
|
20241127,112400,47638270,5130,5130,5130,5130,0
|
|
20241127,112300,47638270,5130,5130,5130,5130,60
|
|
20241127,112200,47330470,5130,5130,5130,5130,20
|
|
20241127,112100,47227870,5160,5160,5160,5160,0
|
|
20241127,112000,47227870,5160,5160,5160,5160,0
|
|
20241127,111900,47227870,5160,5160,5160,5160,0
|
|
20241127,111800,47227870,5160,5160,5160,5160,0
|
|
20241127,111700,47227870,5160,5160,5160,5160,0
|
|
20241127,111600,47227870,5160,5160,5160,5160,205
|
|
20241127,111500,46170070,5120,5120,5120,5120,0
|
|
20241127,111400,46170070,5120,5120,5120,5120,1
|
|
20241127,111300,46164950,5120,5120,5120,5120,0
|
|
20241127,111200,46164950,5120,5120,5120,5120,0
|
|
20241127,111100,46164950,5120,5120,5120,5120,0
|
|
20241127,111000,46164950,5120,5120,5120,5120,0
|
|
20241127,110900,46164950,5120,5120,5120,5120,0
|
|
20241127,110800,46164950,5120,5120,5120,5120,0
|
|
20241127,110700,46164950,5120,5120,5120,5120,0
|
|
20241127,110600,46164950,5120,5120,5120,5120,0
|
|
20241127,110500,46164950,5120,5120,5120,5120,0
|
|
20241127,110400,46164950,5120,5120,5120,5120,26
|
|
20241127,110300,46031830,5110,5110,5110,5110,0
|
|
20241127,110200,46031830,5110,5110,5110,5110,0
|
|
20241127,110100,46031830,5110,5110,5110,5110,0
|
|
20241127,110000,46031830,5110,5110,5110,5110,0
|
|
20241127,105900,46031830,5110,5110,5110,5110,0
|
|
20241127,105800,46031830,5110,5110,5110,5110,0
|
|
20241127,105700,46031830,5110,5110,5110,5110,0
|
|
20241127,105600,46031830,5110,5110,5110,5110,0
|
|
20241127,105500,46031830,5110,5110,5110,5110,0
|
|
20241127,105400,46031830,5110,5110,5110,5110,0
|
|
20241127,105300,46031830,5110,5110,5110,5110,55
|
|
20241127,105200,45750780,5110,5120,5120,5110,400
|
|
20241127,105100,43704070,5110,5110,5110,5110,0
|
|
20241127,105000,43704070,5110,5110,5110,5110,0
|
|
20241127,104900,43704070,5110,5110,5110,5110,0
|
|
20241127,104800,43704070,5110,5110,5110,5110,0
|
|
20241127,104700,43704070,5110,5110,5110,5110,0
|
|
20241127,104600,43704070,5110,5110,5110,5110,0
|
|
20241127,104500,43704070,5110,5170,5170,5110,3371
|
|
20241127,104400,26420090,5170,5170,5170,5170,0
|
|
20241127,104300,26420090,5170,5170,5170,5170,0
|
|
20241127,104200,26420090,5170,5170,5170,5170,0
|
|
20241127,104100,26420090,5170,5170,5170,5170,0
|
|
20241127,104000,26420090,5170,5170,5170,5170,0
|
|
20241127,103900,26420090,5170,5170,5170,5170,0
|
|
20241127,103800,26420090,5170,5170,5170,5170,2
|
|
20241127,103700,26409750,5150,5150,5150,5150,6
|
|
20241127,103600,26378850,5150,5150,5150,5150,0
|
|
20241127,103500,26378850,5150,5150,5150,5150,0
|
|
20241127,103400,26378850,5150,5150,5150,5150,0
|
|
20241127,103300,26378850,5150,5150,5150,5150,0
|
|
20241127,103200,26378850,5150,5150,5150,5150,76
|
|
20241127,103100,25987450,5150,5150,5150,5150,0
|
|
20241127,103000,25987450,5150,5150,5150,5150,0
|
|
20241127,102900,25987450,5150,5150,5150,5150,0
|
|
20241127,102800,25987450,5150,5150,5150,5150,0
|
|
20241127,102700,25987450,5150,5150,5150,5150,0
|
|
20241127,102600,25987450,5150,5150,5150,5150,10
|
|
20241127,102500,25935950,5150,5150,5150,5150,0
|
|
20241127,102400,25935950,5150,5150,5150,5150,0
|
|
20241127,102300,25935950,5150,5150,5150,5150,0
|
|
20241127,102200,25935950,5150,5150,5150,5150,0
|
|
20241127,102100,25935950,5150,5150,5150,5150,0
|
|
20241127,102000,25935950,5150,5150,5150,5150,0
|
|
20241127,101900,25935950,5150,5150,5150,5150,0
|
|
20241127,101800,25935950,5150,5150,5150,5150,0
|
|
20241127,101700,25935950,5150,5150,5150,5150,27
|
|
20241127,101600,25796900,5160,5160,5160,5160,164
|
|
20241127,101500,24950660,5170,5170,5170,5170,0
|
|
20241127,101400,24950660,5170,5170,5170,5170,0
|
|
20241127,101300,24950660,5170,5170,5170,5170,0
|
|
20241127,101200,24950660,5170,5170,5170,5170,0
|
|
20241127,101100,24950660,5170,5170,5170,5170,0
|
|
20241127,101000,24950660,5170,5170,5170,5170,19
|
|
20241127,100900,24852430,5160,5160,5160,5160,0
|
|
20241127,100800,24852430,5160,5160,5160,5160,0
|
|
20241127,100700,24852430,5160,5160,5160,5160,0
|
|
20241127,100600,24852430,5160,5160,5160,5160,211
|
|
20241127,100500,23763670,5160,5160,5160,5160,25
|
|
20241127,100400,23634670,5160,5160,5160,5160,209
|
|
20241127,100300,22556230,5150,5150,5150,5150,0
|
|
20241127,100200,22556230,5150,5150,5150,5150,10
|
|
20241127,100100,22504730,5160,5150,5160,5150,11
|
|
20241127,100000,22448070,5150,5150,5150,5150,0
|
|
20241127,095900,22448070,5150,5150,5150,5150,0
|
|
20241127,095800,22448070,5150,5150,5150,5150,0
|
|
20241127,095700,22448070,5150,5150,5150,5150,0
|
|
20241127,095600,22448070,5150,5150,5150,5150,0
|
|
20241127,095500,22448070,5150,5150,5150,5150,0
|
|
20241127,095400,22448070,5150,5150,5150,5150,0
|
|
20241127,095300,22448070,5150,5150,5150,5150,169
|
|
20241127,095200,21577720,5170,5170,5170,5170,0
|
|
20241127,095100,21577720,5170,5170,5170,5170,1
|
|
20241127,095000,21572550,5170,5170,5170,5170,33
|
|
20241127,094900,21401940,5170,5170,5170,5170,0
|
|
20241127,094800,21401940,5170,5170,5170,5170,0
|
|
20241127,094700,21401940,5170,5170,5170,5170,0
|
|
20241127,094600,21401940,5170,5170,5170,5170,0
|
|
20241127,094500,21401940,5170,5170,5170,5170,0
|
|
20241127,094400,21401940,5170,5170,5170,5170,4
|
|
20241127,094300,21381260,5170,5170,5170,5170,0
|
|
20241127,094200,21381260,5170,5170,5170,5170,6
|
|
20241127,094100,21350240,5140,5140,5140,5140,0
|
|
20241127,094000,21350240,5140,5140,5140,5140,0
|
|
20241127,093900,21350240,5140,5140,5140,5140,0
|
|
20241127,093800,21350240,5140,5140,5140,5140,0
|
|
20241127,093700,21350240,5140,5140,5140,5140,0
|
|
20241127,093600,21350240,5140,5140,5140,5140,293
|
|
20241127,093500,19844220,5150,5150,5150,5150,6
|
|
20241127,093400,19813320,5150,5150,5150,5150,24
|
|
20241127,093300,19689720,5150,5150,5150,5150,0
|
|
20241127,093200,19689720,5150,5150,5150,5150,1243
|
|
20241127,093100,13288270,5150,5150,5150,5150,0
|
|
20241127,093000,13288270,5150,5150,5150,5150,729
|
|
20241127,092900,9533920,5150,5150,5150,5150,16
|
|
20241127,092800,9451520,5150,5150,5150,5150,25
|
|
20241127,092700,9322770,5160,5160,5160,5160,0
|
|
20241127,092600,9322770,5160,5160,5160,5160,258
|
|
20241127,092500,7991490,5170,5170,5170,5170,0
|
|
20241127,092400,7991490,5170,5170,5170,5170,0
|
|
20241127,092300,7991490,5170,5170,5170,5170,0
|
|
20241127,092200,7991490,5170,5170,5170,5170,0
|
|
20241127,092100,7991490,5170,5170,5170,5170,1
|
|
20241127,092000,7986320,5170,5170,5170,5170,0
|
|
20241127,091900,7986320,5170,5170,5170,5170,0
|
|
20241127,091800,7986320,5170,5170,5170,5170,0
|
|
20241127,091700,7986320,5170,5170,5170,5170,22
|
|
20241127,091600,7872580,5160,5160,5160,5160,0
|
|
20241127,091500,7872580,5160,5160,5160,5160,0
|
|
20241127,091400,7872580,5160,5160,5160,5160,0
|
|
20241127,091300,7872580,5160,5160,5160,5160,0
|
|
20241127,091200,7872580,5160,5170,5170,5160,396
|
|
20241127,091100,5829180,5180,5180,5180,5180,25
|
|
20241127,091000,5699680,5180,5180,5180,5180,100
|
|
20241127,090900,5181680,5180,5180,5180,5180,220
|
|
20241127,090800,4042080,5190,5190,5190,5190,0
|
|
20241127,090700,4042080,5190,5190,5190,5190,0
|
|
20241127,090600,4042080,5190,5190,5190,5190,352
|
|
20241127,090500,2215200,5200,5200,5200,5200,0
|
|
20241127,090400,2215200,5200,5200,5200,5200,0
|
|
20241127,090300,2215200,5200,5200,5200,5200,0
|
|
20241127,090200,2215200,5200,5200,5200,5200,1
|
|
20241127,090100,2210000,5200,5200,5200,5200,92
|
|
20241127,090000,1731600,5200,5200,5200,5200,333
|