635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,193200,113346860,5200,5200,5200,5200,2131
|
|
20231120,193100,113346860,5200,5200,5200,5200,0
|
|
20231120,193000,113346860,5200,5200,5200,5200,0
|
|
20231120,192900,113346860,5200,5200,5200,5200,0
|
|
20231120,192800,113346860,5200,5200,5200,5200,0
|
|
20231120,192700,113346860,5200,5200,5200,5200,0
|
|
20231120,192600,113346860,5200,5200,5200,5200,0
|
|
20231120,192500,113346860,5200,5200,5200,5200,0
|
|
20231120,192400,113346860,5200,5200,5200,5200,0
|
|
20231120,192300,113346860,5200,5200,5200,5200,0
|
|
20231120,192200,113346860,5200,5200,5200,5200,0
|
|
20231120,192100,113346860,5200,5200,5200,5200,0
|
|
20231120,192000,113346860,5200,5200,5200,5200,0
|
|
20231120,191900,113346860,5200,5200,5200,5200,0
|
|
20231120,191800,113346860,5200,5200,5200,5200,0
|
|
20231120,191700,113346860,5200,5200,5200,5200,0
|
|
20231120,191600,113346860,5200,5200,5200,5200,0
|
|
20231120,191500,113346860,5200,5200,5200,5200,0
|
|
20231120,191400,113346860,5200,5200,5200,5200,0
|
|
20231120,191300,113346860,5200,5200,5200,5200,0
|
|
20231120,191200,113346860,5200,5200,5200,5200,0
|
|
20231120,191100,113346860,5200,5200,5200,5200,0
|
|
20231120,191000,113346860,5200,5200,5200,5200,0
|
|
20231120,190900,113346860,5200,5200,5200,5200,0
|
|
20231120,190800,113346860,5200,5200,5200,5200,0
|
|
20231120,190700,113346860,5200,5200,5200,5200,0
|
|
20231120,190600,113346860,5200,5200,5200,5200,0
|
|
20231120,190500,113346860,5200,5200,5200,5200,0
|
|
20231120,190400,113346860,5200,5200,5200,5200,0
|
|
20231120,190300,113346860,5200,5200,5200,5200,0
|
|
20231120,190200,113346860,5200,5200,5200,5200,2131
|
|
20231120,190100,113346860,5200,5200,5200,5200,0
|
|
20231120,190000,113346860,5200,5200,5200,5200,0
|
|
20231120,185900,113346860,5200,5200,5200,5200,0
|
|
20231120,185800,113346860,5200,5200,5200,5200,0
|
|
20231120,185700,113346860,5200,5200,5200,5200,0
|
|
20231120,185600,113346860,5200,5200,5200,5200,0
|
|
20231120,185500,113346860,5200,5200,5200,5200,0
|
|
20231120,185400,113346860,5200,5200,5200,5200,0
|
|
20231120,185300,113346860,5200,5200,5200,5200,0
|
|
20231120,185200,113346860,5200,5200,5200,5200,0
|
|
20231120,185100,113346860,5200,5200,5200,5200,0
|
|
20231120,185000,113346860,5200,5200,5200,5200,0
|
|
20231120,184900,113346860,5200,5200,5200,5200,0
|
|
20231120,184800,113346860,5200,5200,5200,5200,0
|
|
20231120,184700,113346860,5200,5200,5200,5200,0
|
|
20231120,184600,113346860,5200,5200,5200,5200,0
|
|
20231120,184500,113346860,5200,5200,5200,5200,0
|
|
20231120,184400,113346860,5200,5200,5200,5200,0
|
|
20231120,184300,113346860,5200,5200,5200,5200,0
|
|
20231120,184200,113346860,5200,5200,5200,5200,0
|
|
20231120,184100,113346860,5200,5200,5200,5200,0
|
|
20231120,184000,113346860,5200,5200,5200,5200,0
|
|
20231120,183900,113346860,5200,5200,5200,5200,0
|
|
20231120,183800,113346860,5200,5200,5200,5200,0
|
|
20231120,183700,113346860,5200,5200,5200,5200,0
|
|
20231120,183600,113346860,5200,5200,5200,5200,0
|
|
20231120,183500,113346860,5200,5200,5200,5200,0
|
|
20231120,183400,113346860,5200,5200,5200,5200,0
|
|
20231120,183300,113346860,5200,5200,5200,5200,0
|
|
20231120,183200,113346860,5200,5200,5200,5200,2131
|
|
20231120,183100,113346860,5200,5200,5200,5200,0
|
|
20231120,183000,113346860,5200,5200,5200,5200,0
|
|
20231120,182900,113346860,5200,5200,5200,5200,0
|
|
20231120,182800,113346860,5200,5200,5200,5200,0
|
|
20231120,182700,113346860,5200,5200,5200,5200,0
|
|
20231120,182600,113346860,5200,5200,5200,5200,0
|
|
20231120,182500,113346860,5200,5200,5200,5200,0
|
|
20231120,182400,113346860,5200,5200,5200,5200,0
|
|
20231120,182300,113346860,5200,5200,5200,5200,0
|
|
20231120,182200,113346860,5200,5200,5200,5200,0
|
|
20231120,182100,113346860,5200,5200,5200,5200,0
|
|
20231120,182000,113346860,5200,5200,5200,5200,0
|
|
20231120,181900,113346860,5200,5200,5200,5200,0
|
|
20231120,181800,113346860,5200,5200,5200,5200,0
|
|
20231120,181700,113346860,5200,5200,5200,5200,0
|
|
20231120,181600,113346860,5200,5200,5200,5200,0
|
|
20231120,181500,113346860,5200,5200,5200,5200,0
|
|
20231120,181400,113346860,5200,5200,5200,5200,0
|
|
20231120,181300,113346860,5200,5200,5200,5200,0
|
|
20231120,181200,113346860,5200,5200,5200,5200,0
|
|
20231120,181100,113346860,5200,5200,5200,5200,0
|
|
20231120,181000,113346860,5200,5200,5200,5200,0
|
|
20231120,180900,113346860,5200,5200,5200,5200,0
|
|
20231120,180800,113346860,5200,5200,5200,5200,0
|
|
20231120,180700,113346860,5200,5200,5200,5200,0
|
|
20231120,180600,113346860,5200,5200,5200,5200,0
|
|
20231120,180500,113346860,5200,5200,5200,5200,0
|
|
20231120,180400,113346860,5200,5200,5200,5200,0
|
|
20231120,180300,113346860,5200,5200,5200,5200,0
|
|
20231120,180200,113346860,5200,5200,5200,5200,2131
|
|
20231120,180100,113346860,5200,5200,5200,5200,0
|
|
20231120,180000,113346860,5200,5200,5200,5200,0
|
|
20231120,175900,113346860,5200,5200,5200,5200,0
|
|
20231120,175800,113346860,5200,5200,5200,5200,0
|
|
20231120,175700,113346860,5200,5200,5200,5200,0
|
|
20231120,175600,113346860,5200,5200,5200,5200,0
|
|
20231120,175500,113346860,5200,5200,5200,5200,0
|
|
20231120,175400,113346860,5200,5200,5200,5200,0
|
|
20231120,175300,113346860,5200,5200,5200,5200,0
|
|
20231120,175200,113346860,5200,5200,5200,5200,0
|
|
20231120,175100,113346860,5200,5200,5200,5200,0
|
|
20231120,175000,113346860,5200,5200,5200,5200,0
|
|
20231120,174900,113346860,5200,5200,5200,5200,0
|
|
20231120,174800,113346860,5200,5200,5200,5200,0
|
|
20231120,174700,113346860,5200,5200,5200,5200,0
|
|
20231120,174600,113346860,5200,5200,5200,5200,0
|
|
20231120,174500,113346860,5200,5200,5200,5200,0
|
|
20231120,174400,113346860,5200,5200,5200,5200,0
|
|
20231120,174300,113346860,5200,5200,5200,5200,0
|
|
20231120,174200,113346860,5200,5200,5200,5200,0
|
|
20231120,174100,113346860,5200,5200,5200,5200,0
|
|
20231120,174000,113346860,5200,5200,5200,5200,0
|
|
20231120,173900,113346860,5200,5200,5200,5200,0
|
|
20231120,173800,113346860,5200,5200,5200,5200,0
|
|
20231120,173700,113346860,5200,5200,5200,5200,0
|
|
20231120,173600,113346860,5200,5200,5200,5200,0
|
|
20231120,173500,113346860,5200,5200,5200,5200,0
|
|
20231120,173400,113346860,5200,5200,5200,5200,0
|
|
20231120,173300,113346860,5200,5200,5200,5200,0
|
|
20231120,173200,113346860,5200,5200,5200,5200,2131
|
|
20231120,173100,113346860,5200,5200,5200,5200,0
|
|
20231120,173000,113346860,5200,5200,5200,5200,0
|
|
20231120,172900,113346860,5200,5200,5200,5200,0
|
|
20231120,172800,113346860,5200,5200,5200,5200,0
|
|
20231120,172700,113346860,5200,5200,5200,5200,0
|
|
20231120,172600,113346860,5200,5200,5200,5200,0
|
|
20231120,172500,113346860,5200,5200,5200,5200,0
|
|
20231120,172400,113346860,5200,5200,5200,5200,0
|
|
20231120,172300,113346860,5200,5200,5200,5200,0
|
|
20231120,172200,113346860,5200,5200,5200,5200,0
|
|
20231120,172100,113346860,5200,5200,5200,5200,0
|
|
20231120,172000,113346860,5200,5200,5200,5200,0
|
|
20231120,171900,113346860,5200,5200,5200,5200,0
|
|
20231120,171800,113346860,5200,5200,5200,5200,0
|
|
20231120,171700,113346860,5200,5200,5200,5200,0
|
|
20231120,171600,113346860,5200,5200,5200,5200,0
|
|
20231120,171500,113346860,5200,5200,5200,5200,0
|
|
20231120,171400,113346860,5200,5200,5200,5200,0
|
|
20231120,171300,113346860,5200,5200,5200,5200,0
|
|
20231120,171200,113346860,5200,5200,5200,5200,0
|
|
20231120,171100,113346860,5200,5200,5200,5200,0
|
|
20231120,171000,113346860,5200,5200,5200,5200,0
|
|
20231120,170900,113346860,5200,5200,5200,5200,0
|
|
20231120,170800,113346860,5200,5200,5200,5200,0
|
|
20231120,170700,113346860,5200,5200,5200,5200,0
|
|
20231120,170600,113346860,5200,5200,5200,5200,0
|
|
20231120,170500,113346860,5200,5200,5200,5200,0
|
|
20231120,170400,113346860,5200,5200,5200,5200,0
|
|
20231120,170300,113346860,5200,5200,5200,5200,0
|
|
20231120,170200,113346860,5200,5200,5200,5200,2131
|
|
20231120,170100,113346860,5200,5200,5200,5200,0
|
|
20231120,170000,113346860,5200,5200,5200,5200,0
|
|
20231120,165900,113346860,5200,5200,5200,5200,0
|
|
20231120,165800,113346860,5200,5200,5200,5200,0
|
|
20231120,165700,113346860,5200,5200,5200,5200,0
|
|
20231120,165600,113346860,5200,5200,5200,5200,0
|
|
20231120,165500,113346860,5200,5200,5200,5200,0
|
|
20231120,165400,113346860,5200,5200,5200,5200,0
|
|
20231120,165300,113346860,5200,5200,5200,5200,0
|
|
20231120,165200,113346860,5200,5200,5200,5200,0
|
|
20231120,165100,113346860,5200,5200,5200,5200,0
|
|
20231120,165000,113346860,5200,5200,5200,5200,0
|
|
20231120,164900,113346860,5200,5200,5200,5200,0
|
|
20231120,164800,113346860,5200,5200,5200,5200,0
|
|
20231120,164700,113346860,5200,5200,5200,5200,0
|
|
20231120,164600,113346860,5200,5200,5200,5200,0
|
|
20231120,164500,113346860,5200,5200,5200,5200,0
|
|
20231120,164400,113346860,5200,5200,5200,5200,0
|
|
20231120,164300,113346860,5200,5200,5200,5200,0
|
|
20231120,164200,113346860,5200,5200,5200,5200,0
|
|
20231120,164100,113346860,5200,5200,5200,5200,0
|
|
20231120,164000,113346860,5200,5200,5200,5200,0
|
|
20231120,163900,113346860,5200,5200,5200,5200,0
|
|
20231120,163800,113346860,5200,5200,5200,5200,0
|
|
20231120,163700,113346860,5200,5200,5200,5200,0
|
|
20231120,163600,113346860,5200,5200,5200,5200,0
|
|
20231120,163500,113346860,5200,5200,5200,5200,0
|
|
20231120,163400,113346860,5200,5200,5200,5200,0
|
|
20231120,163300,113346860,5200,5200,5200,5200,0
|
|
20231120,163200,113346860,5200,5200,5200,5200,2131
|
|
20231120,163100,113346860,5200,5200,5200,5200,0
|
|
20231120,163000,113346860,5200,5200,5200,5200,0
|
|
20231120,162900,113346860,5200,5200,5200,5200,0
|
|
20231120,162800,113346860,5200,5200,5200,5200,0
|
|
20231120,162700,113346860,5200,5200,5200,5200,0
|
|
20231120,162600,113346860,5200,5200,5200,5200,0
|
|
20231120,162500,113346860,5200,5200,5200,5200,0
|
|
20231120,162400,113346860,5200,5200,5200,5200,0
|
|
20231120,162300,113346860,5200,5200,5200,5200,0
|
|
20231120,162200,113346860,5200,5200,5200,5200,0
|
|
20231120,162100,113346860,5200,5200,5200,5200,0
|
|
20231120,162000,113346860,5200,5200,5200,5200,0
|
|
20231120,161900,113346860,5200,5200,5200,5200,0
|
|
20231120,161800,113346860,5200,5200,5200,5200,0
|
|
20231120,161700,113346860,5200,5200,5200,5200,0
|
|
20231120,161600,113346860,5200,5200,5200,5200,0
|
|
20231120,161500,113346860,5200,5200,5200,5200,0
|
|
20231120,161400,113346860,5200,5200,5200,5200,0
|
|
20231120,161300,113346860,5200,5200,5200,5200,0
|
|
20231120,161200,113346860,5200,5200,5200,5200,0
|
|
20231120,161100,113346860,5200,5200,5200,5200,0
|
|
20231120,161000,113346860,5200,5200,5200,5200,0
|
|
20231120,160900,113346860,5200,5200,5200,5200,0
|
|
20231120,160800,113346860,5200,5200,5200,5200,0
|
|
20231120,160700,113346860,5200,5200,5200,5200,0
|
|
20231120,160600,113346860,5200,5200,5200,5200,0
|
|
20231120,160500,113346860,5200,5200,5200,5200,0
|
|
20231120,160400,113346860,5200,5200,5200,5200,0
|
|
20231120,160300,113346860,5200,5200,5200,5200,0
|
|
20231120,160200,113346860,5200,5200,5200,5200,2131
|
|
20231120,160100,113346860,5200,5200,5200,5200,0
|
|
20231120,160000,113346860,5200,5200,5200,5200,0
|
|
20231120,155900,113346860,5200,5200,5200,5200,0
|
|
20231120,155800,113346860,5200,5200,5200,5200,0
|
|
20231120,155700,113346860,5200,5200,5200,5200,0
|
|
20231120,155600,113346860,5200,5200,5200,5200,0
|
|
20231120,155500,113346860,5200,5200,5200,5200,0
|
|
20231120,155400,113346860,5200,5200,5200,5200,0
|
|
20231120,155300,113346860,5200,5200,5200,5200,0
|
|
20231120,155200,113346860,5200,5200,5200,5200,0
|
|
20231120,155100,113346860,5200,5200,5200,5200,0
|
|
20231120,155000,113346860,5200,5200,5200,5200,0
|
|
20231120,154900,113346860,5200,5200,5200,5200,0
|
|
20231120,154800,113346860,5200,5200,5200,5200,0
|
|
20231120,154700,113346860,5200,5200,5200,5200,0
|
|
20231120,154600,113346860,5200,5200,5200,5200,0
|
|
20231120,154500,113346860,5200,5200,5200,5200,0
|
|
20231120,154400,113346860,5200,5200,5200,5200,0
|
|
20231120,154300,113346860,5200,5200,5200,5200,0
|
|
20231120,154200,113346860,5200,5200,5200,5200,0
|
|
20231120,154100,113346860,5200,5200,5200,5200,0
|
|
20231120,154000,113346860,5200,5200,5200,5200,0
|
|
20231120,153900,113346860,5200,5200,5200,5200,0
|
|
20231120,153800,113346860,5200,5200,5200,5200,0
|
|
20231120,153700,113346860,5200,5200,5200,5200,0
|
|
20231120,153600,113346860,5200,5200,5200,5200,0
|
|
20231120,153500,113346860,5200,5200,5200,5200,0
|
|
20231120,153400,113346860,5200,5200,5200,5200,0
|
|
20231120,153300,113346860,5200,5200,5200,5200,0
|
|
20231120,153200,113346860,5200,5200,5200,5200,2131
|
|
20231120,153100,113346860,5200,5200,5200,5200,0
|
|
20231120,153000,113346860,5200,5200,5200,5200,2131
|
|
20231120,152900,102265660,5220,5220,5220,5220,0
|
|
20231120,152800,102265660,5220,5220,5220,5220,0
|
|
20231120,152700,102265660,5220,5220,5220,5220,0
|
|
20231120,152600,102265660,5220,5220,5220,5220,0
|
|
20231120,152500,102265660,5220,5220,5220,5220,0
|
|
20231120,152400,102265660,5220,5220,5220,5220,0
|
|
20231120,152300,102265660,5220,5220,5220,5220,0
|
|
20231120,152200,102265660,5220,5220,5220,5220,0
|
|
20231120,152100,102265660,5220,5220,5220,5220,0
|
|
20231120,152000,102265660,5220,5220,5220,5220,0
|
|
20231120,151900,102265660,5220,5220,5220,5220,0
|
|
20231120,151800,102265660,5220,5220,5220,5220,0
|
|
20231120,151700,102265660,5220,5220,5220,5220,0
|
|
20231120,151600,102265660,5220,5220,5220,5220,0
|
|
20231120,151500,102265660,5220,5220,5220,5220,60
|
|
20231120,151400,101952460,5220,5220,5220,5220,36
|
|
20231120,151300,101764540,5230,5220,5230,5220,231
|
|
20231120,151200,100558710,5220,5230,5230,5220,361
|
|
20231120,151100,98672380,5230,5230,5230,5230,0
|
|
20231120,151000,98672380,5230,5230,5230,5230,0
|
|
20231120,150900,98672380,5230,5230,5230,5230,0
|
|
20231120,150800,98672380,5230,5220,5230,5210,253
|
|
20231120,150700,97352230,5230,5230,5230,5230,10
|
|
20231120,150600,97299930,5230,5220,5230,5220,20
|
|
20231120,150500,97195390,5220,5220,5220,5220,230
|
|
20231120,150400,95994790,5220,5220,5220,5220,0
|
|
20231120,150300,95994790,5220,5210,5220,5210,4
|
|
20231120,150200,95973940,5220,5210,5220,5200,7
|
|
20231120,150100,95937490,5190,5210,5210,5190,7
|
|
20231120,150000,95901110,5220,5220,5220,5220,86
|
|
20231120,145900,95452190,5220,5220,5220,5220,0
|
|
20231120,145800,95452190,5220,5220,5220,5220,0
|
|
20231120,145700,95452190,5220,5220,5220,5220,0
|
|
20231120,145600,95452190,5220,5220,5220,5220,0
|
|
20231120,145500,95452190,5220,5220,5220,5220,0
|
|
20231120,145400,95452190,5220,5220,5220,5220,0
|
|
20231120,145300,95452190,5220,5210,5220,5210,10
|
|
20231120,145200,95400080,5210,5210,5210,5210,0
|
|
20231120,145100,95400080,5210,5210,5210,5210,1
|
|
20231120,145000,95394870,5220,5220,5220,5220,0
|
|
20231120,144900,95394870,5220,5220,5220,5220,2
|
|
20231120,144800,95384430,5230,5230,5230,5230,0
|
|
20231120,144700,95384430,5230,5230,5230,5230,0
|
|
20231120,144600,95384430,5230,5230,5230,5230,0
|
|
20231120,144500,95384430,5230,5230,5230,5230,0
|
|
20231120,144400,95384430,5230,5230,5230,5230,0
|
|
20231120,144300,95384430,5230,5230,5230,5230,0
|
|
20231120,144200,95384430,5230,5230,5230,5230,0
|
|
20231120,144100,95384430,5230,5190,5230,5190,32
|
|
20231120,144000,95218280,5230,5230,5230,5230,0
|
|
20231120,143900,95218280,5230,5230,5230,5230,0
|
|
20231120,143800,95218280,5230,5230,5230,5230,0
|
|
20231120,143700,95218280,5230,5230,5230,5230,0
|
|
20231120,143600,95218280,5230,5230,5230,5230,0
|
|
20231120,143500,95218280,5230,5230,5230,5230,0
|
|
20231120,143400,95218280,5230,5230,5230,5230,0
|
|
20231120,143300,95218280,5230,5230,5230,5230,0
|
|
20231120,143200,95218280,5230,5230,5230,5230,0
|
|
20231120,143100,95218280,5230,5230,5230,5230,0
|
|
20231120,143000,95218280,5230,5230,5230,5230,2
|
|
20231120,142900,95207820,5230,5230,5230,5230,0
|
|
20231120,142800,95207820,5230,5230,5230,5230,0
|
|
20231120,142700,95207820,5230,5230,5230,5230,0
|
|
20231120,142600,95207820,5230,5230,5230,5230,0
|
|
20231120,142500,95207820,5230,5230,5230,5230,0
|
|
20231120,142400,95207820,5230,5230,5230,5230,0
|
|
20231120,142300,95207820,5230,5230,5230,5230,0
|
|
20231120,142200,95207820,5230,5230,5230,5230,1
|
|
20231120,142100,95202590,5230,5190,5230,5190,259
|
|
20231120,142000,93858340,5190,5190,5190,5190,0
|
|
20231120,141900,93858340,5190,5190,5190,5190,0
|
|
20231120,141800,93858340,5190,5190,5190,5190,0
|
|
20231120,141700,93858340,5190,5190,5190,5190,2
|
|
20231120,141600,93847960,5200,5200,5200,5200,18
|
|
20231120,141500,93754360,5200,5200,5200,5200,0
|
|
20231120,141400,93754360,5200,5210,5210,5200,369
|
|
20231120,141300,91833320,5210,5210,5210,5210,20
|
|
20231120,141200,91729120,5210,5210,5210,5210,0
|
|
20231120,141100,91729120,5210,5210,5210,5210,1
|
|
20231120,141000,91723910,5210,5210,5210,5210,106
|
|
20231120,140900,91171650,5210,5210,5210,5210,119
|
|
20231120,140800,90551660,5220,5220,5220,5220,0
|
|
20231120,140700,90551660,5220,5220,5220,5220,0
|
|
20231120,140600,90551660,5220,5220,5220,5220,0
|
|
20231120,140500,90551660,5220,5220,5220,5220,5
|
|
20231120,140400,90525560,5220,5220,5220,5220,50
|
|
20231120,140300,90264560,5230,5230,5230,5230,0
|
|
20231120,140200,90264560,5230,5230,5230,5230,0
|
|
20231120,140100,90264560,5230,5230,5230,5230,0
|
|
20231120,140000,90264560,5230,5230,5230,5230,0
|
|
20231120,135900,90264560,5230,5230,5230,5230,0
|
|
20231120,135800,90264560,5230,5230,5230,5230,0
|
|
20231120,135700,90264560,5230,5230,5230,5230,0
|
|
20231120,135600,90264560,5230,5230,5230,5230,3
|
|
20231120,135500,90248870,5230,5230,5230,5230,426
|
|
20231120,135400,88020890,5230,5230,5230,5230,2
|
|
20231120,135300,88010430,5230,5210,5230,5190,1174
|
|
20231120,135200,81904890,5210,5210,5210,5210,0
|
|
20231120,135100,81904890,5210,5210,5210,5210,0
|
|
20231120,135000,81904890,5210,5210,5210,5210,0
|
|
20231120,134900,81904890,5210,5210,5210,5210,0
|
|
20231120,134800,81904890,5210,5210,5210,5210,0
|
|
20231120,134700,81904890,5210,5210,5210,5210,0
|
|
20231120,134600,81904890,5210,5210,5210,5210,0
|
|
20231120,134500,81904890,5210,5210,5210,5210,0
|
|
20231120,134400,81904890,5210,5220,5220,5210,80
|
|
20231120,134300,81488080,5210,5210,5210,5210,0
|
|
20231120,134200,81488080,5210,5210,5210,5210,0
|
|
20231120,134100,81488080,5210,5210,5210,5210,0
|
|
20231120,134000,81488080,5210,5220,5220,5210,400
|
|
20231120,133900,79401350,5230,5230,5230,5230,210
|
|
20231120,133800,78303050,5220,5220,5220,5220,0
|
|
20231120,133700,78303050,5220,5220,5220,5220,0
|
|
20231120,133600,78303050,5220,5220,5220,5220,5
|
|
20231120,133500,78276950,5230,5230,5230,5230,0
|
|
20231120,133400,78276950,5230,5230,5230,5230,0
|
|
20231120,133300,78276950,5230,5230,5230,5230,1
|
|
20231120,133200,78271720,5220,5220,5220,5220,12
|
|
20231120,133100,78209080,5220,5220,5220,5220,10
|
|
20231120,133000,78156880,5230,5230,5230,5230,1
|
|
20231120,132900,78151650,5220,5220,5220,5220,4
|
|
20231120,132800,78130770,5220,5220,5220,5220,0
|
|
20231120,132700,78130770,5220,5220,5220,5220,0
|
|
20231120,132600,78130770,5220,5220,5220,5220,0
|
|
20231120,132500,78130770,5220,5220,5220,5220,0
|
|
20231120,132400,78130770,5220,5220,5220,5220,159
|
|
20231120,132300,77300790,5220,5220,5220,5220,0
|
|
20231120,132200,77300790,5220,5220,5220,5220,0
|
|
20231120,132100,77300790,5220,5220,5220,5220,10
|
|
20231120,132000,77248590,5210,5220,5220,5210,7
|
|
20231120,131900,77212070,5210,5210,5210,5210,149
|
|
20231120,131800,76435780,5220,5220,5220,5220,0
|
|
20231120,131700,76435780,5220,5220,5220,5220,0
|
|
20231120,131600,76435780,5220,5220,5220,5220,78
|
|
20231120,131500,76028620,5220,5220,5220,5220,0
|
|
20231120,131400,76028620,5220,5220,5230,5220,74
|
|
20231120,131300,75642320,5230,5230,5230,5230,10
|
|
20231120,131200,75590020,5230,5230,5230,5230,0
|
|
20231120,131100,75590020,5230,5230,5230,5230,10
|
|
20231120,131000,75537720,5230,5230,5230,5230,2
|
|
20231120,130900,75527260,5230,5230,5230,5230,0
|
|
20231120,130800,75527260,5230,5230,5230,5230,1
|
|
20231120,130700,75522030,5230,5220,5230,5220,4
|
|
20231120,130600,75501140,5230,5230,5230,5230,5
|
|
20231120,130500,75474990,5230,5230,5230,5230,1
|
|
20231120,130400,75469760,5220,5220,5220,5220,70
|
|
20231120,130300,75104360,5220,5220,5220,5220,10
|
|
20231120,130200,75052160,5230,5230,5230,5230,0
|
|
20231120,130100,75052160,5230,5230,5230,5230,2
|
|
20231120,130000,75041700,5220,5220,5220,5220,100
|
|
20231120,125900,74519700,5220,5220,5220,5220,0
|
|
20231120,125800,74519700,5220,5220,5220,5220,150
|
|
20231120,125700,73736700,5220,5220,5220,5220,0
|
|
20231120,125600,73736700,5220,5220,5220,5220,0
|
|
20231120,125500,73736700,5220,5220,5220,5220,1
|
|
20231120,125400,73731480,5230,5220,5230,5220,2
|
|
20231120,125300,73721030,5230,5230,5230,5230,0
|
|
20231120,125200,73721030,5230,5230,5230,5230,0
|
|
20231120,125100,73721030,5230,5230,5230,5230,0
|
|
20231120,125000,73721030,5230,5230,5230,5230,0
|
|
20231120,124900,73721030,5230,5230,5230,5230,0
|
|
20231120,124800,73721030,5230,5230,5230,5230,0
|
|
20231120,124700,73721030,5230,5230,5230,5230,0
|
|
20231120,124600,73721030,5230,5230,5230,5230,0
|
|
20231120,124500,73721030,5230,5230,5230,5230,0
|
|
20231120,124400,73721030,5230,5230,5230,5230,0
|
|
20231120,124300,73721030,5230,5230,5230,5230,0
|
|
20231120,124200,73721030,5230,5230,5230,5230,0
|
|
20231120,124100,73721030,5230,5230,5230,5230,0
|
|
20231120,124000,73721030,5230,5230,5230,5230,493
|
|
20231120,123900,71142640,5230,5230,5230,5230,0
|
|
20231120,123800,71142640,5230,5230,5230,5230,0
|
|
20231120,123700,71142640,5230,5230,5230,5230,0
|
|
20231120,123600,71142640,5230,5230,5230,5230,0
|
|
20231120,123500,71142640,5230,5230,5230,5230,493
|
|
20231120,123400,68564250,5230,5230,5230,5230,0
|
|
20231120,123300,68564250,5230,5230,5230,5230,0
|
|
20231120,123200,68564250,5230,5230,5230,5230,0
|
|
20231120,123100,68564250,5230,5230,5230,5230,1
|
|
20231120,123000,68559020,5230,5230,5230,5230,3
|
|
20231120,122900,68543330,5230,5230,5230,5230,0
|
|
20231120,122800,68543330,5230,5230,5230,5230,10
|
|
20231120,122700,68491030,5210,5210,5210,5210,0
|
|
20231120,122600,68491030,5210,5210,5210,5210,0
|
|
20231120,122500,68491030,5210,5210,5210,5210,0
|
|
20231120,122400,68491030,5210,5210,5210,5210,0
|
|
20231120,122300,68491030,5210,5210,5210,5210,0
|
|
20231120,122200,68491030,5210,5210,5210,5210,0
|
|
20231120,122100,68491030,5210,5210,5210,5210,0
|
|
20231120,122000,68491030,5210,5210,5210,5210,0
|
|
20231120,121900,68491030,5210,5210,5210,5210,0
|
|
20231120,121800,68491030,5210,5210,5210,5210,0
|
|
20231120,121700,68491030,5210,5210,5210,5210,0
|
|
20231120,121600,68491030,5210,5210,5210,5210,0
|
|
20231120,121500,68491030,5210,5210,5210,5210,0
|
|
20231120,121400,68491030,5210,5210,5210,5210,0
|
|
20231120,121300,68491030,5210,5210,5210,5210,0
|
|
20231120,121200,68491030,5210,5220,5220,5210,5
|
|
20231120,121100,68464950,5220,5220,5220,5220,0
|
|
20231120,121000,68464950,5220,5220,5220,5220,0
|
|
20231120,120900,68464950,5220,5220,5220,5220,0
|
|
20231120,120800,68464950,5220,5220,5220,5220,0
|
|
20231120,120700,68464950,5220,5220,5220,5220,0
|
|
20231120,120600,68464950,5220,5220,5220,5220,0
|
|
20231120,120500,68464950,5220,5220,5220,5220,0
|
|
20231120,120400,68464950,5220,5220,5220,5220,0
|
|
20231120,120300,68464950,5220,5230,5230,5220,33
|
|
20231120,120200,68292660,5230,5230,5230,5230,0
|
|
20231120,120100,68292660,5230,5230,5230,5230,1
|
|
20231120,120000,68287430,5230,5230,5230,5230,0
|
|
20231120,115900,68287430,5230,5230,5230,5230,0
|
|
20231120,115800,68287430,5230,5230,5230,5230,0
|
|
20231120,115700,68287430,5230,5230,5230,5230,0
|
|
20231120,115600,68287430,5230,5230,5230,5230,77
|
|
20231120,115500,67884720,5210,5210,5210,5210,0
|
|
20231120,115400,67884720,5210,5210,5210,5210,0
|
|
20231120,115300,67884720,5210,5210,5210,5210,0
|
|
20231120,115200,67884720,5210,5210,5210,5210,0
|
|
20231120,115100,67884720,5210,5220,5220,5210,205
|
|
20231120,115000,66815260,5220,5220,5220,5220,5
|
|
20231120,114900,66789160,5230,5230,5230,5230,482
|
|
20231120,114800,64268300,5230,5230,5230,5230,0
|
|
20231120,114700,64268300,5230,5230,5230,5230,0
|
|
20231120,114600,64268300,5230,5230,5230,5230,1
|
|
20231120,114500,64263070,5220,5220,5220,5220,0
|
|
20231120,114400,64263070,5220,5220,5220,5220,0
|
|
20231120,114300,64263070,5220,5220,5220,5220,19
|
|
20231120,114200,64163890,5210,5210,5210,5210,11
|
|
20231120,114100,64106580,5210,5210,5210,5210,0
|
|
20231120,114000,64106580,5210,5210,5210,5210,0
|
|
20231120,113900,64106580,5210,5210,5210,5210,0
|
|
20231120,113800,64106580,5210,5210,5210,5210,0
|
|
20231120,113700,64106580,5210,5210,5210,5210,0
|
|
20231120,113600,64106580,5210,5210,5210,5210,100
|
|
20231120,113500,63585580,5210,5210,5210,5210,0
|
|
20231120,113400,63585580,5210,5210,5210,5210,0
|
|
20231120,113300,63585580,5210,5210,5210,5210,0
|
|
20231120,113200,63585580,5210,5210,5210,5210,0
|
|
20231120,113100,63585580,5210,5210,5210,5210,0
|
|
20231120,113000,63585580,5210,5210,5210,5210,0
|
|
20231120,112900,63585580,5210,5210,5210,5210,0
|
|
20231120,112800,63585580,5210,5210,5210,5210,0
|
|
20231120,112700,63585580,5210,5210,5210,5210,0
|
|
20231120,112600,63585580,5210,5210,5210,5210,0
|
|
20231120,112500,63585580,5210,5210,5210,5210,0
|
|
20231120,112400,63585580,5210,5210,5210,5210,0
|
|
20231120,112300,63585580,5210,5210,5210,5210,2
|
|
20231120,112200,63575160,5210,5210,5210,5210,0
|
|
20231120,112100,63575160,5210,5210,5210,5210,0
|
|
20231120,112000,63575160,5210,5220,5220,5210,10
|
|
20231120,111900,63523040,5240,5240,5240,5240,0
|
|
20231120,111800,63523040,5240,5240,5240,5240,0
|
|
20231120,111700,63523040,5240,5240,5240,5240,0
|
|
20231120,111600,63523040,5240,5240,5240,5240,6
|
|
20231120,111500,63491600,5240,5240,5240,5240,0
|
|
20231120,111400,63491600,5240,5240,5240,5240,0
|
|
20231120,111300,63491600,5240,5240,5240,5240,2
|
|
20231120,111200,63481120,5240,5240,5240,5240,0
|
|
20231120,111100,63481120,5240,5240,5240,5240,0
|
|
20231120,111000,63481120,5240,5240,5240,5240,19
|
|
20231120,110900,63381560,5230,5230,5230,5230,0
|
|
20231120,110800,63381560,5230,5230,5230,5230,500
|
|
20231120,110700,60766560,5230,5230,5230,5230,71
|
|
20231120,110600,60395230,5230,5230,5240,5230,164
|
|
20231120,110500,59537500,5230,5230,5230,5230,393
|
|
20231120,110400,57482110,5230,5230,5230,5230,0
|
|
20231120,110300,57482110,5230,5230,5230,5230,0
|
|
20231120,110200,57482110,5230,5230,5230,5230,0
|
|
20231120,110100,57482110,5230,5230,5230,5230,1
|
|
20231120,110000,57476880,5230,5230,5230,5230,0
|
|
20231120,105900,57476880,5230,5230,5230,5230,0
|
|
20231120,105800,57476880,5230,5230,5230,5230,0
|
|
20231120,105700,57476880,5230,5230,5230,5230,1
|
|
20231120,105600,57471650,5230,5210,5230,5200,49
|
|
20231120,105500,57216750,5200,5200,5200,5200,1
|
|
20231120,105400,57211550,5230,5230,5230,5230,0
|
|
20231120,105300,57211550,5230,5230,5230,5230,0
|
|
20231120,105200,57211550,5230,5230,5230,5230,0
|
|
20231120,105100,57211550,5230,5230,5230,5230,0
|
|
20231120,105000,57211550,5230,5230,5230,5230,5
|
|
20231120,104900,57185400,5230,5230,5230,5230,100
|
|
20231120,104800,56662400,5230,5230,5230,5230,0
|
|
20231120,104700,56662400,5230,5230,5230,5230,1
|
|
20231120,104600,56657170,5240,5240,5240,5240,0
|
|
20231120,104500,56657170,5240,5240,5240,5240,0
|
|
20231120,104400,56657170,5240,5240,5240,5240,12
|
|
20231120,104300,56594290,5240,5240,5240,5240,12
|
|
20231120,104200,56531410,5240,5240,5240,5200,25
|
|
20231120,104100,56400490,5230,5230,5230,5230,562
|
|
20231120,104000,53461230,5230,5220,5230,5220,420
|
|
20231120,103900,51264750,5220,5220,5220,5220,8
|
|
20231120,103800,51222990,5200,5200,5200,5200,0
|
|
20231120,103700,51222990,5200,5200,5200,5200,8
|
|
20231120,103600,51181390,5190,5190,5190,5190,0
|
|
20231120,103500,51181390,5190,5190,5190,5190,0
|
|
20231120,103400,51181390,5190,5190,5190,5190,0
|
|
20231120,103300,51181390,5190,5190,5190,5190,0
|
|
20231120,103200,51181390,5190,5190,5190,5190,10
|
|
20231120,103100,51129490,5190,5190,5190,5190,0
|
|
20231120,103000,51129490,5190,5230,5230,5190,86
|
|
20231120,102900,50683030,5230,5230,5230,5230,0
|
|
20231120,102800,50683030,5230,5230,5230,5230,0
|
|
20231120,102700,50683030,5230,5230,5230,5230,0
|
|
20231120,102600,50683030,5230,5220,5230,5220,22
|
|
20231120,102500,50567980,5230,5230,5230,5230,0
|
|
20231120,102400,50567980,5230,5230,5230,5230,0
|
|
20231120,102300,50567980,5230,5230,5230,5230,1
|
|
20231120,102200,50562750,5230,5240,5240,5230,2
|
|
20231120,102100,50552280,5190,5190,5190,5190,0
|
|
20231120,102000,50552280,5190,5210,5210,5190,223
|
|
20231120,101900,49393770,5210,5210,5210,5210,0
|
|
20231120,101800,49393770,5210,5210,5210,5210,0
|
|
20231120,101700,49393770,5210,5210,5210,5210,0
|
|
20231120,101600,49393770,5210,5210,5210,5210,1
|
|
20231120,101500,49388560,5200,5200,5200,5200,0
|
|
20231120,101400,49388560,5200,5200,5200,5200,0
|
|
20231120,101300,49388560,5200,5230,5230,5200,580
|
|
20231120,101200,46372260,5250,5250,5250,5250,0
|
|
20231120,101100,46372260,5250,5250,5250,5250,0
|
|
20231120,101000,46372260,5250,5230,5250,5230,500
|
|
20231120,100900,43749980,5230,5220,5230,5220,283
|
|
20231120,100800,42271660,5210,5210,5210,5210,105
|
|
20231120,100700,41724610,5200,5200,5200,5200,455
|
|
20231120,100600,39358610,5210,5210,5210,5210,96
|
|
20231120,100500,38858450,5220,5220,5220,5220,0
|
|
20231120,100400,38858450,5220,5220,5220,5220,0
|
|
20231120,100300,38858450,5220,5220,5220,5220,9
|
|
20231120,100200,38811470,5210,5200,5210,5200,274
|
|
20231120,100100,37385180,5200,5200,5200,5200,10
|
|
20231120,100000,37333180,5180,5180,5180,5180,754
|
|
20231120,095900,33427460,5180,5180,5180,5180,0
|
|
20231120,095800,33427460,5180,5180,5180,5180,0
|
|
20231120,095700,33427460,5180,5180,5180,5180,0
|
|
20231120,095600,33427460,5180,5180,5180,5180,149
|
|
20231120,095500,32655640,5180,5180,5180,5180,0
|
|
20231120,095400,32655640,5180,5180,5180,5180,0
|
|
20231120,095300,32655640,5180,5180,5180,5180,0
|
|
20231120,095200,32655640,5180,5180,5180,5180,0
|
|
20231120,095100,32655640,5180,5180,5180,5180,80
|
|
20231120,095000,32241240,5180,5180,5180,5180,0
|
|
20231120,094900,32241240,5180,5180,5180,5180,0
|
|
20231120,094800,32241240,5180,5180,5180,5180,0
|
|
20231120,094700,32241240,5180,5180,5180,5180,0
|
|
20231120,094600,32241240,5180,5180,5180,5180,0
|
|
20231120,094500,32241240,5180,5180,5180,5180,2
|
|
20231120,094400,32230880,5180,5180,5180,5180,98
|
|
20231120,094300,31723240,5200,5200,5200,5200,0
|
|
20231120,094200,31723240,5200,5200,5200,5200,101
|
|
20231120,094100,31198040,5200,5200,5200,5200,0
|
|
20231120,094000,31198040,5200,5200,5200,5200,0
|
|
20231120,093900,31198040,5200,5200,5200,5200,0
|
|
20231120,093800,31198040,5200,5200,5200,5200,1
|
|
20231120,093700,31192840,5200,5200,5200,5200,0
|
|
20231120,093600,31192840,5200,5200,5200,5200,1
|
|
20231120,093500,31187640,5180,5190,5190,5180,20
|
|
20231120,093400,31083970,5200,5200,5200,5200,6
|
|
20231120,093300,31052770,5200,5210,5210,5200,105
|
|
20231120,093200,30506760,5210,5210,5210,5210,4
|
|
20231120,093100,30485920,5210,5210,5210,5210,1
|
|
20231120,093000,30480710,5190,5190,5190,5190,0
|
|
20231120,092900,30480710,5190,5210,5210,5190,174
|
|
20231120,092800,29577270,5210,5210,5210,5210,10
|
|
20231120,092700,29525170,5210,5210,5210,5210,0
|
|
20231120,092600,29525170,5210,5210,5210,5210,200
|
|
20231120,092500,28483170,5210,5210,5210,5210,0
|
|
20231120,092400,28483170,5210,5210,5210,5210,129
|
|
20231120,092300,27811080,5200,5200,5200,5200,190
|
|
20231120,092200,26823080,5200,5200,5200,5200,209
|
|
20231120,092100,25736280,5200,5200,5200,5200,650
|
|
20231120,092000,22356280,5190,5190,5190,5190,0
|
|
20231120,091900,22356280,5190,5190,5190,5190,0
|
|
20231120,091800,22356280,5190,5190,5190,5190,720
|
|
20231120,091700,18619480,5170,5170,5170,5170,0
|
|
20231120,091600,18619480,5170,5170,5170,5170,48
|
|
20231120,091500,18371320,5190,5150,5190,5150,1474
|
|
20231120,091400,10726590,5150,5150,5150,5150,0
|
|
20231120,091300,10726590,5150,5150,5150,5150,0
|
|
20231120,091200,10726590,5150,5150,5150,5150,2
|
|
20231120,091100,10716290,5170,5170,5170,5170,0
|
|
20231120,091000,10716290,5170,5170,5170,5170,8
|
|
20231120,090900,10674930,5170,5170,5170,5170,4
|
|
20231120,090800,10654250,5180,5180,5180,5180,11
|
|
20231120,090700,10597270,5180,5180,5180,5180,290
|
|
20231120,090600,9095070,5180,5160,5180,5160,180
|
|
20231120,090500,8165920,5120,5120,5120,5120,0
|
|
20231120,090400,8165920,5120,5120,5120,5120,0
|
|
20231120,090300,8165920,5120,5120,5120,5120,100
|
|
20231120,090200,7653920,5120,5120,5120,5120,209
|
|
20231120,090100,6583840,5130,5160,5160,5130,202
|
|
20231120,090000,5546340,5150,5160,5160,5150,1076
|