670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,200700,46015920,5280,5280,5280,5280,952
|
|
20241119,200600,46015920,5280,5280,5280,5280,0
|
|
20241119,200500,46015920,5280,5280,5280,5280,0
|
|
20241119,200400,46015920,5280,5280,5280,5280,0
|
|
20241119,200300,46015920,5280,5280,5280,5280,0
|
|
20241119,200200,46015920,5280,5280,5280,5280,0
|
|
20241119,200100,46015920,5280,5280,5280,5280,0
|
|
20241119,200000,46015920,5280,5280,5280,5280,0
|
|
20241119,195900,46015920,5280,5280,5280,5280,0
|
|
20241119,195800,46015920,5280,5280,5280,5280,0
|
|
20241119,195700,46015920,5280,5280,5280,5280,0
|
|
20241119,195600,46015920,5280,5280,5280,5280,0
|
|
20241119,195500,46015920,5280,5280,5280,5280,0
|
|
20241119,195400,46015920,5280,5280,5280,5280,0
|
|
20241119,195300,46015920,5280,5280,5280,5280,0
|
|
20241119,195200,46015920,5280,5280,5280,5280,0
|
|
20241119,195100,46015920,5280,5280,5280,5280,0
|
|
20241119,195000,46015920,5280,5280,5280,5280,0
|
|
20241119,194900,46015920,5280,5280,5280,5280,0
|
|
20241119,194800,46015920,5280,5280,5280,5280,0
|
|
20241119,194700,46015920,5280,5280,5280,5280,0
|
|
20241119,194600,46015920,5280,5280,5280,5280,0
|
|
20241119,194500,46015920,5280,5280,5280,5280,0
|
|
20241119,194400,46015920,5280,5280,5280,5280,0
|
|
20241119,194300,46015920,5280,5280,5280,5280,0
|
|
20241119,194200,46015920,5280,5280,5280,5280,0
|
|
20241119,194100,46015920,5280,5280,5280,5280,0
|
|
20241119,194000,46015920,5280,5280,5280,5280,0
|
|
20241119,193900,46015920,5280,5280,5280,5280,0
|
|
20241119,193800,46015920,5280,5280,5280,5280,0
|
|
20241119,193700,46015920,5280,5280,5280,5280,952
|
|
20241119,193600,46015920,5280,5280,5280,5280,0
|
|
20241119,193500,46015920,5280,5280,5280,5280,0
|
|
20241119,193400,46015920,5280,5280,5280,5280,0
|
|
20241119,193300,46015920,5280,5280,5280,5280,0
|
|
20241119,193200,46015920,5280,5280,5280,5280,0
|
|
20241119,193100,46015920,5280,5280,5280,5280,0
|
|
20241119,193000,46015920,5280,5280,5280,5280,0
|
|
20241119,192900,46015920,5280,5280,5280,5280,0
|
|
20241119,192800,46015920,5280,5280,5280,5280,0
|
|
20241119,192700,46015920,5280,5280,5280,5280,0
|
|
20241119,192600,46015920,5280,5280,5280,5280,0
|
|
20241119,192500,46015920,5280,5280,5280,5280,0
|
|
20241119,192400,46015920,5280,5280,5280,5280,0
|
|
20241119,192300,46015920,5280,5280,5280,5280,0
|
|
20241119,192200,46015920,5280,5280,5280,5280,0
|
|
20241119,192100,46015920,5280,5280,5280,5280,0
|
|
20241119,192000,46015920,5280,5280,5280,5280,0
|
|
20241119,191900,46015920,5280,5280,5280,5280,0
|
|
20241119,191800,46015920,5280,5280,5280,5280,0
|
|
20241119,191700,46015920,5280,5280,5280,5280,0
|
|
20241119,191600,46015920,5280,5280,5280,5280,0
|
|
20241119,191500,46015920,5280,5280,5280,5280,0
|
|
20241119,191400,46015920,5280,5280,5280,5280,0
|
|
20241119,191300,46015920,5280,5280,5280,5280,0
|
|
20241119,191200,46015920,5280,5280,5280,5280,0
|
|
20241119,191100,46015920,5280,5280,5280,5280,0
|
|
20241119,191000,46015920,5280,5280,5280,5280,0
|
|
20241119,190900,46015920,5280,5280,5280,5280,0
|
|
20241119,190800,46015920,5280,5280,5280,5280,0
|
|
20241119,190700,46015920,5280,5280,5280,5280,952
|
|
20241119,190600,46015920,5280,5280,5280,5280,0
|
|
20241119,190500,46015920,5280,5280,5280,5280,0
|
|
20241119,190400,46015920,5280,5280,5280,5280,0
|
|
20241119,190300,46015920,5280,5280,5280,5280,0
|
|
20241119,190200,46015920,5280,5280,5280,5280,0
|
|
20241119,190100,46015920,5280,5280,5280,5280,0
|
|
20241119,190000,46015920,5280,5280,5280,5280,0
|
|
20241119,185900,46015920,5280,5280,5280,5280,0
|
|
20241119,185800,46015920,5280,5280,5280,5280,0
|
|
20241119,185700,46015920,5280,5280,5280,5280,0
|
|
20241119,185600,46015920,5280,5280,5280,5280,0
|
|
20241119,185500,46015920,5280,5280,5280,5280,0
|
|
20241119,185400,46015920,5280,5280,5280,5280,0
|
|
20241119,185300,46015920,5280,5280,5280,5280,0
|
|
20241119,185200,46015920,5280,5280,5280,5280,0
|
|
20241119,185100,46015920,5280,5280,5280,5280,0
|
|
20241119,185000,46015920,5280,5280,5280,5280,0
|
|
20241119,184900,46015920,5280,5280,5280,5280,0
|
|
20241119,184800,46015920,5280,5280,5280,5280,0
|
|
20241119,184700,46015920,5280,5280,5280,5280,0
|
|
20241119,184600,46015920,5280,5280,5280,5280,0
|
|
20241119,184500,46015920,5280,5280,5280,5280,0
|
|
20241119,184400,46015920,5280,5280,5280,5280,0
|
|
20241119,184300,46015920,5280,5280,5280,5280,0
|
|
20241119,184200,46015920,5280,5280,5280,5280,0
|
|
20241119,184100,46015920,5280,5280,5280,5280,0
|
|
20241119,184000,46015920,5280,5280,5280,5280,0
|
|
20241119,183900,46015920,5280,5280,5280,5280,0
|
|
20241119,183800,46015920,5280,5280,5280,5280,0
|
|
20241119,183700,46015920,5280,5280,5280,5280,952
|
|
20241119,183600,46015920,5280,5280,5280,5280,0
|
|
20241119,183500,46015920,5280,5280,5280,5280,0
|
|
20241119,183400,46015920,5280,5280,5280,5280,0
|
|
20241119,183300,46015920,5280,5280,5280,5280,0
|
|
20241119,183200,46015920,5280,5280,5280,5280,0
|
|
20241119,183100,46015920,5280,5280,5280,5280,0
|
|
20241119,183000,46015920,5280,5280,5280,5280,0
|
|
20241119,182900,46015920,5280,5280,5280,5280,0
|
|
20241119,182800,46015920,5280,5280,5280,5280,0
|
|
20241119,182700,46015920,5280,5280,5280,5280,0
|
|
20241119,182600,46015920,5280,5280,5280,5280,0
|
|
20241119,182500,46015920,5280,5280,5280,5280,0
|
|
20241119,182400,46015920,5280,5280,5280,5280,0
|
|
20241119,182300,46015920,5280,5280,5280,5280,0
|
|
20241119,182200,46015920,5280,5280,5280,5280,0
|
|
20241119,182100,46015920,5280,5280,5280,5280,0
|
|
20241119,182000,46015920,5280,5280,5280,5280,0
|
|
20241119,181900,46015920,5280,5280,5280,5280,0
|
|
20241119,181800,46015920,5280,5280,5280,5280,0
|
|
20241119,181700,46015920,5280,5280,5280,5280,0
|
|
20241119,181600,46015920,5280,5280,5280,5280,0
|
|
20241119,181500,46015920,5280,5280,5280,5280,0
|
|
20241119,181400,46015920,5280,5280,5280,5280,0
|
|
20241119,181300,46015920,5280,5280,5280,5280,0
|
|
20241119,181200,46015920,5280,5280,5280,5280,0
|
|
20241119,181100,46015920,5280,5280,5280,5280,0
|
|
20241119,181000,46015920,5280,5280,5280,5280,0
|
|
20241119,180900,46015920,5280,5280,5280,5280,0
|
|
20241119,180800,46015920,5280,5280,5280,5280,0
|
|
20241119,180700,46015920,5280,5280,5280,5280,952
|
|
20241119,180600,46015920,5280,5280,5280,5280,0
|
|
20241119,180500,46015920,5280,5280,5280,5280,0
|
|
20241119,180400,46015920,5280,5280,5280,5280,0
|
|
20241119,180300,46015920,5280,5280,5280,5280,0
|
|
20241119,180200,46015920,5280,5280,5280,5280,0
|
|
20241119,180100,46015920,5280,5280,5280,5280,0
|
|
20241119,180000,46015920,5280,5280,5280,5280,0
|
|
20241119,175900,46015920,5280,5280,5280,5280,0
|
|
20241119,175800,46015920,5280,5280,5280,5280,0
|
|
20241119,175700,46015920,5280,5280,5280,5280,0
|
|
20241119,175600,46015920,5280,5280,5280,5280,0
|
|
20241119,175500,46015920,5280,5280,5280,5280,0
|
|
20241119,175400,46015920,5280,5280,5280,5280,0
|
|
20241119,175300,46015920,5280,5280,5280,5280,0
|
|
20241119,175200,46015920,5280,5280,5280,5280,0
|
|
20241119,175100,46015920,5280,5280,5280,5280,0
|
|
20241119,175000,46015920,5280,5280,5280,5280,0
|
|
20241119,174900,46015920,5280,5280,5280,5280,0
|
|
20241119,174800,46015920,5280,5280,5280,5280,0
|
|
20241119,174700,46015920,5280,5280,5280,5280,0
|
|
20241119,174600,46015920,5280,5280,5280,5280,0
|
|
20241119,174500,46015920,5280,5280,5280,5280,0
|
|
20241119,174400,46015920,5280,5280,5280,5280,0
|
|
20241119,174300,46015920,5280,5280,5280,5280,0
|
|
20241119,174200,46015920,5280,5280,5280,5280,0
|
|
20241119,174100,46015920,5280,5280,5280,5280,0
|
|
20241119,174000,46015920,5280,5280,5280,5280,0
|
|
20241119,173900,46015920,5280,5280,5280,5280,0
|
|
20241119,173800,46015920,5280,5280,5280,5280,0
|
|
20241119,173700,46015920,5280,5280,5280,5280,952
|
|
20241119,173600,46015920,5280,5280,5280,5280,0
|
|
20241119,173500,46015920,5280,5280,5280,5280,0
|
|
20241119,173400,46015920,5280,5280,5280,5280,0
|
|
20241119,173300,46015920,5280,5280,5280,5280,0
|
|
20241119,173200,46015920,5280,5280,5280,5280,0
|
|
20241119,173100,46015920,5280,5280,5280,5280,0
|
|
20241119,173000,46015920,5280,5280,5280,5280,0
|
|
20241119,172900,46015920,5280,5280,5280,5280,0
|
|
20241119,172800,46015920,5280,5280,5280,5280,0
|
|
20241119,172700,46015920,5280,5280,5280,5280,0
|
|
20241119,172600,46015920,5280,5280,5280,5280,0
|
|
20241119,172500,46015920,5280,5280,5280,5280,0
|
|
20241119,172400,46015920,5280,5280,5280,5280,0
|
|
20241119,172300,46015920,5280,5280,5280,5280,0
|
|
20241119,172200,46015920,5280,5280,5280,5280,0
|
|
20241119,172100,46015920,5280,5280,5280,5280,0
|
|
20241119,172000,46015920,5280,5280,5280,5280,0
|
|
20241119,171900,46015920,5280,5280,5280,5280,0
|
|
20241119,171800,46015920,5280,5280,5280,5280,0
|
|
20241119,171700,46015920,5280,5280,5280,5280,0
|
|
20241119,171600,46015920,5280,5280,5280,5280,0
|
|
20241119,171500,46015920,5280,5280,5280,5280,0
|
|
20241119,171400,46015920,5280,5280,5280,5280,0
|
|
20241119,171300,46015920,5280,5280,5280,5280,0
|
|
20241119,171200,46015920,5280,5280,5280,5280,0
|
|
20241119,171100,46015920,5280,5280,5280,5280,0
|
|
20241119,171000,46015920,5280,5280,5280,5280,0
|
|
20241119,170900,46015920,5280,5280,5280,5280,0
|
|
20241119,170800,46015920,5280,5280,5280,5280,0
|
|
20241119,170700,46015920,5280,5280,5280,5280,952
|
|
20241119,170600,46015920,5280,5280,5280,5280,0
|
|
20241119,170500,46015920,5280,5280,5280,5280,0
|
|
20241119,170400,46015920,5280,5280,5280,5280,0
|
|
20241119,170300,46015920,5280,5280,5280,5280,0
|
|
20241119,170200,46015920,5280,5280,5280,5280,0
|
|
20241119,170100,46015920,5280,5280,5280,5280,0
|
|
20241119,170000,46015920,5280,5280,5280,5280,0
|
|
20241119,165900,46015920,5280,5280,5280,5280,0
|
|
20241119,165800,46015920,5280,5280,5280,5280,0
|
|
20241119,165700,46015920,5280,5280,5280,5280,0
|
|
20241119,165600,46015920,5280,5280,5280,5280,0
|
|
20241119,165500,46015920,5280,5280,5280,5280,0
|
|
20241119,165400,46015920,5280,5280,5280,5280,0
|
|
20241119,165300,46015920,5280,5280,5280,5280,0
|
|
20241119,165200,46015920,5280,5280,5280,5280,0
|
|
20241119,165100,46015920,5280,5280,5280,5280,0
|
|
20241119,165000,46015920,5280,5280,5280,5280,0
|
|
20241119,164900,46015920,5280,5280,5280,5280,0
|
|
20241119,164800,46015920,5280,5280,5280,5280,0
|
|
20241119,164700,46015920,5280,5280,5280,5280,0
|
|
20241119,164600,46015920,5280,5280,5280,5280,0
|
|
20241119,164500,46015920,5280,5280,5280,5280,0
|
|
20241119,164400,46015920,5280,5280,5280,5280,0
|
|
20241119,164300,46015920,5280,5280,5280,5280,0
|
|
20241119,164200,46015920,5280,5280,5280,5280,0
|
|
20241119,164100,46015920,5280,5280,5280,5280,0
|
|
20241119,164000,46015920,5280,5280,5280,5280,0
|
|
20241119,163900,46015920,5280,5280,5280,5280,0
|
|
20241119,163800,46015920,5280,5280,5280,5280,0
|
|
20241119,163700,46015920,5280,5280,5280,5280,952
|
|
20241119,163600,46015920,5280,5280,5280,5280,0
|
|
20241119,163500,46015920,5280,5280,5280,5280,0
|
|
20241119,163400,46015920,5280,5280,5280,5280,0
|
|
20241119,163300,46015920,5280,5280,5280,5280,0
|
|
20241119,163200,46015920,5280,5280,5280,5280,0
|
|
20241119,163100,46015920,5280,5280,5280,5280,0
|
|
20241119,163000,46015920,5280,5280,5280,5280,0
|
|
20241119,162900,46015920,5280,5280,5280,5280,0
|
|
20241119,162800,46015920,5280,5280,5280,5280,0
|
|
20241119,162700,46015920,5280,5280,5280,5280,0
|
|
20241119,162600,46015920,5280,5280,5280,5280,0
|
|
20241119,162500,46015920,5280,5280,5280,5280,0
|
|
20241119,162400,46015920,5280,5280,5280,5280,0
|
|
20241119,162300,46015920,5280,5280,5280,5280,0
|
|
20241119,162200,46015920,5280,5280,5280,5280,0
|
|
20241119,162100,46015920,5280,5280,5280,5280,0
|
|
20241119,162000,46015920,5280,5280,5280,5280,0
|
|
20241119,161900,46015920,5280,5280,5280,5280,0
|
|
20241119,161800,46015920,5280,5280,5280,5280,0
|
|
20241119,161700,46015920,5280,5280,5280,5280,0
|
|
20241119,161600,46015920,5280,5280,5280,5280,0
|
|
20241119,161500,46015920,5280,5280,5280,5280,0
|
|
20241119,161400,46015920,5280,5280,5280,5280,0
|
|
20241119,161300,46015920,5280,5280,5280,5280,0
|
|
20241119,161200,46015920,5280,5280,5280,5280,0
|
|
20241119,161100,46015920,5280,5280,5280,5280,0
|
|
20241119,161000,46015920,5280,5280,5280,5280,0
|
|
20241119,160900,46015920,5280,5280,5280,5280,0
|
|
20241119,160800,46015920,5280,5280,5280,5280,0
|
|
20241119,160700,46015920,5280,5280,5280,5280,952
|
|
20241119,160600,46015920,5280,5280,5280,5280,0
|
|
20241119,160500,46015920,5280,5280,5280,5280,0
|
|
20241119,160400,46015920,5280,5280,5280,5280,0
|
|
20241119,160300,46015920,5280,5280,5280,5280,0
|
|
20241119,160200,46015920,5280,5280,5280,5280,0
|
|
20241119,160100,46015920,5280,5280,5280,5280,0
|
|
20241119,160000,46015920,5280,5280,5280,5280,0
|
|
20241119,155900,46015920,5280,5280,5280,5280,0
|
|
20241119,155800,46015920,5280,5280,5280,5280,0
|
|
20241119,155700,46015920,5280,5280,5280,5280,0
|
|
20241119,155600,46015920,5280,5280,5280,5280,0
|
|
20241119,155500,46015920,5280,5280,5280,5280,0
|
|
20241119,155400,46015920,5280,5280,5280,5280,0
|
|
20241119,155300,46015920,5280,5280,5280,5280,0
|
|
20241119,155200,46015920,5280,5280,5280,5280,0
|
|
20241119,155100,46015920,5280,5280,5280,5280,0
|
|
20241119,155000,46015920,5280,5280,5280,5280,0
|
|
20241119,154900,46015920,5280,5280,5280,5280,0
|
|
20241119,154800,46015920,5280,5280,5280,5280,0
|
|
20241119,154700,46015920,5280,5280,5280,5280,0
|
|
20241119,154600,46015920,5280,5280,5280,5280,0
|
|
20241119,154500,46015920,5280,5280,5280,5280,0
|
|
20241119,154400,46015920,5280,5280,5280,5280,0
|
|
20241119,154300,46015920,5280,5280,5280,5280,0
|
|
20241119,154200,46015920,5280,5280,5280,5280,0
|
|
20241119,154100,46015920,5280,5280,5280,5280,0
|
|
20241119,154000,46015920,5280,5280,5280,5280,0
|
|
20241119,153900,46015920,5280,5280,5280,5280,0
|
|
20241119,153800,46015920,5280,5280,5280,5280,0
|
|
20241119,153700,46015920,5280,5280,5280,5280,952
|
|
20241119,153600,46015920,5280,5280,5280,5280,0
|
|
20241119,153500,46015920,5280,5280,5280,5280,0
|
|
20241119,153400,46015920,5280,5280,5280,5280,0
|
|
20241119,153300,46015920,5280,5280,5280,5280,0
|
|
20241119,153200,46015920,5280,5280,5280,5280,0
|
|
20241119,153100,46015920,5280,5280,5280,5280,0
|
|
20241119,153000,46015920,5280,5280,5280,5280,952
|
|
20241119,152900,40989360,5270,5270,5270,5270,0
|
|
20241119,152800,40989360,5270,5270,5270,5270,0
|
|
20241119,152700,40989360,5270,5270,5270,5270,0
|
|
20241119,152600,40989360,5270,5270,5270,5270,0
|
|
20241119,152500,40989360,5270,5270,5270,5270,0
|
|
20241119,152400,40989360,5270,5270,5270,5270,0
|
|
20241119,152300,40989360,5270,5270,5270,5270,0
|
|
20241119,152200,40989360,5270,5270,5270,5270,0
|
|
20241119,152100,40989360,5270,5270,5270,5270,0
|
|
20241119,152000,40989360,5270,5270,5270,5270,0
|
|
20241119,151900,40989360,5270,5260,5270,5260,501
|
|
20241119,151800,38353170,5260,5260,5260,5260,0
|
|
20241119,151700,38353170,5260,5240,5260,5240,501
|
|
20241119,151600,35722080,5240,5240,5240,5240,0
|
|
20241119,151500,35722080,5240,5240,5240,5240,1
|
|
20241119,151400,35716840,5240,5240,5240,5240,68
|
|
20241119,151300,35360520,5250,5250,5250,5250,1
|
|
20241119,151200,35355270,5240,5240,5240,5240,0
|
|
20241119,151100,35355270,5240,5240,5240,5240,3
|
|
20241119,151000,35339550,5260,5260,5260,5260,0
|
|
20241119,150900,35339550,5260,5260,5260,5260,0
|
|
20241119,150800,35339550,5260,5260,5260,5260,0
|
|
20241119,150700,35339550,5260,5260,5260,5260,0
|
|
20241119,150600,35339550,5260,5260,5260,5260,0
|
|
20241119,150500,35339550,5260,5260,5260,5260,0
|
|
20241119,150400,35339550,5260,5260,5260,5260,0
|
|
20241119,150300,35339550,5260,5260,5260,5260,0
|
|
20241119,150200,35339550,5260,5260,5260,5260,0
|
|
20241119,150100,35339550,5260,5260,5260,5260,0
|
|
20241119,150000,35339550,5260,5260,5260,5260,0
|
|
20241119,145900,35339550,5260,5260,5260,5260,0
|
|
20241119,145800,35339550,5260,5240,5260,5240,550
|
|
20241119,145700,32453410,5250,5250,5250,5250,0
|
|
20241119,145600,32453410,5250,5230,5250,5230,450
|
|
20241119,145500,30095880,5230,5230,5230,5230,0
|
|
20241119,145400,30095880,5230,5230,5230,5230,0
|
|
20241119,145300,30095880,5230,5230,5230,5230,7
|
|
20241119,145200,30059270,5230,5220,5230,5220,88
|
|
20241119,145100,29599710,5220,5210,5220,5210,2
|
|
20241119,145000,29589280,5220,5220,5220,5220,1
|
|
20241119,144900,29584060,5210,5210,5210,5210,3
|
|
20241119,144800,29568430,5220,5220,5220,5220,0
|
|
20241119,144700,29568430,5220,5220,5220,5220,0
|
|
20241119,144600,29568430,5220,5220,5220,5220,0
|
|
20241119,144500,29568430,5220,5220,5220,5220,0
|
|
20241119,144400,29568430,5220,5220,5220,5220,0
|
|
20241119,144300,29568430,5220,5220,5220,5220,0
|
|
20241119,144200,29568430,5220,5220,5220,5220,0
|
|
20241119,144100,29568430,5220,5220,5220,5220,0
|
|
20241119,144000,29568430,5220,5220,5220,5220,0
|
|
20241119,143900,29568430,5220,5220,5220,5220,0
|
|
20241119,143800,29568430,5220,5220,5220,5220,0
|
|
20241119,143700,29568430,5220,5220,5220,5220,0
|
|
20241119,143600,29568430,5220,5220,5220,5220,0
|
|
20241119,143500,29568430,5220,5220,5220,5220,0
|
|
20241119,143400,29568430,5220,5220,5220,5220,6
|
|
20241119,143300,29537110,5220,5220,5220,5220,0
|
|
20241119,143200,29537110,5220,5220,5220,5220,0
|
|
20241119,143100,29537110,5220,5220,5220,5220,0
|
|
20241119,143000,29537110,5220,5220,5220,5220,0
|
|
20241119,142900,29537110,5220,5220,5220,5220,8
|
|
20241119,142800,29495350,5220,5220,5220,5220,0
|
|
20241119,142700,29495350,5220,5220,5220,5220,0
|
|
20241119,142600,29495350,5220,5220,5220,5220,0
|
|
20241119,142500,29495350,5220,5220,5220,5220,0
|
|
20241119,142400,29495350,5220,5220,5220,5220,5
|
|
20241119,142300,29469250,5220,5220,5220,5220,0
|
|
20241119,142200,29469250,5220,5220,5220,5220,0
|
|
20241119,142100,29469250,5220,5220,5220,5220,0
|
|
20241119,142000,29469250,5220,5220,5220,5220,0
|
|
20241119,141900,29469250,5220,5220,5220,5220,0
|
|
20241119,141800,29469250,5220,5220,5220,5220,0
|
|
20241119,141700,29469250,5220,5220,5220,5220,1
|
|
20241119,141600,29464030,5220,5220,5220,5220,0
|
|
20241119,141500,29464030,5220,5220,5220,5220,0
|
|
20241119,141400,29464030,5220,5220,5220,5220,0
|
|
20241119,141300,29464030,5220,5220,5220,5220,0
|
|
20241119,141200,29464030,5220,5220,5220,5220,0
|
|
20241119,141100,29464030,5220,5220,5220,5220,0
|
|
20241119,141000,29464030,5220,5220,5220,5220,0
|
|
20241119,140900,29464030,5220,5220,5220,5220,0
|
|
20241119,140800,29464030,5220,5220,5220,5220,0
|
|
20241119,140700,29464030,5220,5220,5220,5220,0
|
|
20241119,140600,29464030,5220,5220,5220,5220,0
|
|
20241119,140500,29464030,5220,5220,5220,5220,0
|
|
20241119,140400,29464030,5220,5220,5220,5220,0
|
|
20241119,140300,29464030,5220,5220,5220,5220,0
|
|
20241119,140200,29464030,5220,5220,5220,5220,1
|
|
20241119,140100,29458810,5240,5240,5240,5240,0
|
|
20241119,140000,29458810,5240,5240,5240,5240,0
|
|
20241119,135900,29458810,5240,5240,5240,5240,0
|
|
20241119,135800,29458810,5240,5240,5240,5240,0
|
|
20241119,135700,29458810,5240,5240,5240,5240,0
|
|
20241119,135600,29458810,5240,5240,5240,5240,0
|
|
20241119,135500,29458810,5240,5240,5240,5240,0
|
|
20241119,135400,29458810,5240,5240,5240,5240,0
|
|
20241119,135300,29458810,5240,5240,5240,5240,0
|
|
20241119,135200,29458810,5240,5240,5240,5240,0
|
|
20241119,135100,29458810,5240,5240,5240,5240,0
|
|
20241119,135000,29458810,5240,5240,5240,5240,0
|
|
20241119,134900,29458810,5240,5240,5240,5240,0
|
|
20241119,134800,29458810,5240,5240,5240,5240,0
|
|
20241119,134700,29458810,5240,5240,5240,5240,0
|
|
20241119,134600,29458810,5240,5240,5240,5240,1
|
|
20241119,134500,29453570,5240,5240,5240,5240,0
|
|
20241119,134400,29453570,5240,5240,5240,5240,0
|
|
20241119,134300,29453570,5240,5240,5240,5240,0
|
|
20241119,134200,29453570,5240,5240,5240,5240,0
|
|
20241119,134100,29453570,5240,5240,5240,5240,0
|
|
20241119,134000,29453570,5240,5240,5240,5240,0
|
|
20241119,133900,29453570,5240,5240,5240,5240,0
|
|
20241119,133800,29453570,5240,5240,5240,5240,0
|
|
20241119,133700,29453570,5240,5240,5240,5240,0
|
|
20241119,133600,29453570,5240,5240,5240,5240,0
|
|
20241119,133500,29453570,5240,5240,5240,5240,0
|
|
20241119,133400,29453570,5240,5240,5240,5240,1
|
|
20241119,133300,29448330,5200,5200,5200,5200,0
|
|
20241119,133200,29448330,5200,5200,5200,5200,0
|
|
20241119,133100,29448330,5200,5200,5200,5200,0
|
|
20241119,133000,29448330,5200,5200,5200,5200,0
|
|
20241119,132900,29448330,5200,5200,5200,5200,0
|
|
20241119,132800,29448330,5200,5200,5200,5200,0
|
|
20241119,132700,29448330,5200,5200,5200,5200,0
|
|
20241119,132600,29448330,5200,5200,5200,5200,0
|
|
20241119,132500,29448330,5200,5230,5230,5200,69
|
|
20241119,132400,29087910,5250,5250,5250,5250,0
|
|
20241119,132300,29087910,5250,5250,5250,5250,0
|
|
20241119,132200,29087910,5250,5250,5250,5250,100
|
|
20241119,132100,28562910,5250,5250,5250,5250,0
|
|
20241119,132000,28562910,5250,5240,5250,5240,25
|
|
20241119,131900,28431900,5240,5230,5240,5230,16
|
|
20241119,131800,28348210,5230,5230,5230,5230,1
|
|
20241119,131700,28342980,5220,5220,5220,5220,0
|
|
20241119,131600,28342980,5220,5220,5220,5220,0
|
|
20241119,131500,28342980,5220,5220,5220,5220,0
|
|
20241119,131400,28342980,5220,5220,5220,5220,0
|
|
20241119,131300,28342980,5220,5220,5220,5220,0
|
|
20241119,131200,28342980,5220,5220,5220,5220,0
|
|
20241119,131100,28342980,5220,5220,5220,5220,16
|
|
20241119,131000,28259460,5250,5250,5250,5250,0
|
|
20241119,130900,28259460,5250,5250,5250,5250,0
|
|
20241119,130800,28259460,5250,5250,5250,5250,0
|
|
20241119,130700,28259460,5250,5250,5250,5250,0
|
|
20241119,130600,28259460,5250,5250,5250,5250,0
|
|
20241119,130500,28259460,5250,5250,5250,5250,0
|
|
20241119,130400,28259460,5250,5250,5250,5250,0
|
|
20241119,130300,28259460,5250,5250,5250,5250,0
|
|
20241119,130200,28259460,5250,5250,5250,5250,0
|
|
20241119,130100,28259460,5250,5210,5250,5210,103
|
|
20241119,130000,27722640,5200,5200,5200,5200,0
|
|
20241119,125900,27722640,5200,5200,5200,5200,0
|
|
20241119,125800,27722640,5200,5200,5200,5200,0
|
|
20241119,125700,27722640,5200,5210,5210,5190,341
|
|
20241119,125600,25949350,5200,5200,5200,5200,0
|
|
20241119,125500,25949350,5200,5200,5200,5200,0
|
|
20241119,125400,25949350,5200,5200,5200,5200,1
|
|
20241119,125300,25944150,5250,5250,5250,5250,0
|
|
20241119,125200,25944150,5250,5250,5250,5250,0
|
|
20241119,125100,25944150,5250,5250,5250,5250,0
|
|
20241119,125000,25944150,5250,5250,5250,5250,0
|
|
20241119,124900,25944150,5250,5250,5250,5250,0
|
|
20241119,124800,25944150,5250,5250,5250,5250,0
|
|
20241119,124700,25944150,5250,5250,5250,5250,0
|
|
20241119,124600,25944150,5250,5250,5250,5250,1
|
|
20241119,124500,25938900,5250,5250,5250,5250,0
|
|
20241119,124400,25938900,5250,5250,5250,5250,0
|
|
20241119,124300,25938900,5250,5250,5250,5250,0
|
|
20241119,124200,25938900,5250,5250,5250,5250,0
|
|
20241119,124100,25938900,5250,5250,5250,5250,0
|
|
20241119,124000,25938900,5250,5250,5250,5250,0
|
|
20241119,123900,25938900,5250,5250,5250,5250,0
|
|
20241119,123800,25938900,5250,5250,5250,5250,0
|
|
20241119,123700,25938900,5250,5250,5250,5250,0
|
|
20241119,123600,25938900,5250,5250,5250,5250,0
|
|
20241119,123500,25938900,5250,5250,5250,5250,0
|
|
20241119,123400,25938900,5250,5250,5250,5250,0
|
|
20241119,123300,25938900,5250,5250,5250,5250,0
|
|
20241119,123200,25938900,5250,5250,5250,5250,0
|
|
20241119,123100,25938900,5250,5250,5250,5250,0
|
|
20241119,123000,25938900,5250,5250,5250,5250,0
|
|
20241119,122900,25938900,5250,5250,5250,5250,0
|
|
20241119,122800,25938900,5250,5250,5250,5250,0
|
|
20241119,122700,25938900,5250,5250,5250,5250,0
|
|
20241119,122600,25938900,5250,5250,5250,5250,0
|
|
20241119,122500,25938900,5250,5250,5250,5250,0
|
|
20241119,122400,25938900,5250,5250,5250,5250,0
|
|
20241119,122300,25938900,5250,5250,5250,5250,0
|
|
20241119,122200,25938900,5250,5250,5250,5250,0
|
|
20241119,122100,25938900,5250,5250,5250,5250,0
|
|
20241119,122000,25938900,5250,5250,5250,5250,0
|
|
20241119,121900,25938900,5250,5250,5250,5250,1
|
|
20241119,121800,25933650,5250,5250,5250,5250,0
|
|
20241119,121700,25933650,5250,5250,5250,5250,0
|
|
20241119,121600,25933650,5250,5250,5250,5250,0
|
|
20241119,121500,25933650,5250,5250,5250,5250,0
|
|
20241119,121400,25933650,5250,5250,5250,5250,0
|
|
20241119,121300,25933650,5250,5250,5250,5250,0
|
|
20241119,121200,25933650,5250,5250,5250,5250,0
|
|
20241119,121100,25933650,5250,5250,5250,5250,0
|
|
20241119,121000,25933650,5250,5250,5250,5250,0
|
|
20241119,120900,25933650,5250,5250,5250,5250,0
|
|
20241119,120800,25933650,5250,5240,5250,5240,2
|
|
20241119,120700,25923160,5200,5200,5200,5200,1
|
|
20241119,120600,25917960,5250,5250,5250,5250,0
|
|
20241119,120500,25917960,5250,5250,5250,5250,0
|
|
20241119,120400,25917960,5250,5250,5250,5250,0
|
|
20241119,120300,25917960,5250,5250,5250,5250,0
|
|
20241119,120200,25917960,5250,5250,5250,5250,0
|
|
20241119,120100,25917960,5250,5250,5250,5250,0
|
|
20241119,120000,25917960,5250,5250,5250,5250,0
|
|
20241119,115900,25917960,5250,5250,5250,5250,1
|
|
20241119,115800,25912710,5250,5250,5250,5250,0
|
|
20241119,115700,25912710,5250,5240,5250,5240,2
|
|
20241119,115600,25902220,5190,5210,5210,5190,1000
|
|
20241119,115500,20702990,5250,5250,5250,5250,0
|
|
20241119,115400,20702990,5250,5250,5250,5250,0
|
|
20241119,115300,20702990,5250,5250,5250,5250,0
|
|
20241119,115200,20702990,5250,5250,5250,5250,0
|
|
20241119,115100,20702990,5250,5250,5250,5250,0
|
|
20241119,115000,20702990,5250,5250,5250,5250,0
|
|
20241119,114900,20702990,5250,5250,5250,5250,0
|
|
20241119,114800,20702990,5250,5250,5250,5250,0
|
|
20241119,114700,20702990,5250,5250,5250,5250,0
|
|
20241119,114600,20702990,5250,5250,5250,5250,0
|
|
20241119,114500,20702990,5250,5250,5250,5250,0
|
|
20241119,114400,20702990,5250,5250,5250,5250,0
|
|
20241119,114300,20702990,5250,5250,5250,5250,0
|
|
20241119,114200,20702990,5250,5250,5250,5250,0
|
|
20241119,114100,20702990,5250,5250,5250,5250,0
|
|
20241119,114000,20702990,5250,5250,5250,5250,0
|
|
20241119,113900,20702990,5250,5250,5250,5250,0
|
|
20241119,113800,20702990,5250,5250,5250,5250,1
|
|
20241119,113700,20697740,5210,5210,5210,5210,13
|
|
20241119,113600,20630010,5250,5250,5250,5250,0
|
|
20241119,113500,20630010,5250,5250,5250,5250,0
|
|
20241119,113400,20630010,5250,5250,5250,5250,0
|
|
20241119,113300,20630010,5250,5250,5250,5250,0
|
|
20241119,113200,20630010,5250,5250,5250,5250,0
|
|
20241119,113100,20630010,5250,5250,5250,5250,0
|
|
20241119,113000,20630010,5250,5250,5250,5250,0
|
|
20241119,112900,20630010,5250,5250,5250,5210,23
|
|
20241119,112800,20509340,5260,5260,5260,5260,0
|
|
20241119,112700,20509340,5260,5260,5260,5260,0
|
|
20241119,112600,20509340,5260,5260,5260,5260,0
|
|
20241119,112500,20509340,5260,5260,5260,5260,0
|
|
20241119,112400,20509340,5260,5260,5260,5260,0
|
|
20241119,112300,20509340,5260,5260,5260,5260,0
|
|
20241119,112200,20509340,5260,5260,5260,5260,0
|
|
20241119,112100,20509340,5260,5260,5260,5260,0
|
|
20241119,112000,20509340,5260,5260,5260,5260,0
|
|
20241119,111900,20509340,5260,5260,5260,5260,0
|
|
20241119,111800,20509340,5260,5260,5260,5260,0
|
|
20241119,111700,20509340,5260,5260,5260,5260,0
|
|
20241119,111600,20509340,5260,5260,5260,5260,0
|
|
20241119,111500,20509340,5260,5260,5260,5260,0
|
|
20241119,111400,20509340,5260,5260,5260,5260,0
|
|
20241119,111300,20509340,5260,5260,5260,5260,0
|
|
20241119,111200,20509340,5260,5260,5260,5260,0
|
|
20241119,111100,20509340,5260,5260,5260,5260,0
|
|
20241119,111000,20509340,5260,5260,5260,5260,0
|
|
20241119,110900,20509340,5260,5260,5260,5260,0
|
|
20241119,110800,20509340,5260,5220,5260,5220,801
|
|
20241119,110700,16323280,5210,5210,5220,5210,88
|
|
20241119,110600,15864790,5230,5230,5230,5230,0
|
|
20241119,110500,15864790,5230,5230,5230,5230,0
|
|
20241119,110400,15864790,5230,5230,5230,5230,0
|
|
20241119,110300,15864790,5230,5230,5230,5230,0
|
|
20241119,110200,15864790,5230,5230,5230,5230,0
|
|
20241119,110100,15864790,5230,5230,5230,5230,0
|
|
20241119,110000,15864790,5230,5230,5230,5230,0
|
|
20241119,105900,15864790,5230,5230,5230,5230,0
|
|
20241119,105800,15864790,5230,5230,5230,5230,1
|
|
20241119,105700,15859560,5230,5230,5230,5230,0
|
|
20241119,105600,15859560,5230,5230,5230,5230,0
|
|
20241119,105500,15859560,5230,5230,5230,5230,0
|
|
20241119,105400,15859560,5230,5230,5230,5230,0
|
|
20241119,105300,15859560,5230,5230,5230,5230,0
|
|
20241119,105200,15859560,5230,5230,5230,5230,0
|
|
20241119,105100,15859560,5230,5230,5230,5230,0
|
|
20241119,105000,15859560,5230,5230,5230,5230,0
|
|
20241119,104900,15859560,5230,5230,5230,5230,1
|
|
20241119,104800,15854330,5230,5230,5230,5230,0
|
|
20241119,104700,15854330,5230,5230,5230,5230,0
|
|
20241119,104600,15854330,5230,5230,5230,5230,1
|
|
20241119,104500,15849100,5230,5230,5230,5230,0
|
|
20241119,104400,15849100,5230,5230,5230,5230,0
|
|
20241119,104300,15849100,5230,5230,5230,5230,0
|
|
20241119,104200,15849100,5230,5230,5230,5230,0
|
|
20241119,104100,15849100,5230,5230,5230,5230,0
|
|
20241119,104000,15849100,5230,5230,5230,5230,0
|
|
20241119,103900,15849100,5230,5230,5230,5230,0
|
|
20241119,103800,15849100,5230,5230,5230,5230,0
|
|
20241119,103700,15849100,5230,5230,5230,5230,1
|
|
20241119,103600,15843870,5230,5230,5230,5230,0
|
|
20241119,103500,15843870,5230,5230,5230,5230,1
|
|
20241119,103400,15838640,5220,5220,5220,5220,0
|
|
20241119,103300,15838640,5220,5220,5220,5220,0
|
|
20241119,103200,15838640,5220,5220,5220,5220,0
|
|
20241119,103100,15838640,5220,5220,5220,5220,0
|
|
20241119,103000,15838640,5220,5220,5220,5220,0
|
|
20241119,102900,15838640,5220,5220,5220,5220,0
|
|
20241119,102800,15838640,5220,5220,5220,5220,109
|
|
20241119,102700,15269660,5220,5220,5220,5220,0
|
|
20241119,102600,15269660,5220,5200,5220,5200,542
|
|
20241119,102500,12451220,5200,5200,5200,5200,0
|
|
20241119,102400,12451220,5200,5200,5200,5200,0
|
|
20241119,102300,12451220,5200,5200,5200,5200,0
|
|
20241119,102200,12451220,5200,5200,5200,5200,12
|
|
20241119,102100,12388820,5200,5200,5200,5200,0
|
|
20241119,102000,12388820,5200,5200,5200,5200,0
|
|
20241119,101900,12388820,5200,5180,5200,5180,2
|
|
20241119,101800,12378440,5200,5200,5200,5200,0
|
|
20241119,101700,12378440,5200,5200,5200,5200,0
|
|
20241119,101600,12378440,5200,5200,5200,5200,0
|
|
20241119,101500,12378440,5200,5200,5200,5200,21
|
|
20241119,101400,12269240,5190,5190,5190,5190,0
|
|
20241119,101300,12269240,5190,5190,5190,5190,2
|
|
20241119,101200,12258860,5200,5200,5200,5200,0
|
|
20241119,101100,12258860,5200,5200,5200,5200,0
|
|
20241119,101000,12258860,5200,5200,5200,5200,0
|
|
20241119,100900,12258860,5200,5200,5200,5200,0
|
|
20241119,100800,12258860,5200,5200,5200,5200,0
|
|
20241119,100700,12258860,5200,5200,5200,5200,0
|
|
20241119,100600,12258860,5200,5200,5200,5200,15
|
|
20241119,100500,12180860,5190,5190,5190,5190,0
|
|
20241119,100400,12180860,5190,5190,5190,5190,0
|
|
20241119,100300,12180860,5190,5190,5190,5190,612
|
|
20241119,100200,9004580,5190,5190,5190,5190,0
|
|
20241119,100100,9004580,5190,5190,5190,5190,0
|
|
20241119,100000,9004580,5190,5190,5190,5190,0
|
|
20241119,095900,9004580,5190,5190,5190,5190,0
|
|
20241119,095800,9004580,5190,5190,5190,5190,5
|
|
20241119,095700,8978630,5190,5170,5190,5170,405
|
|
20241119,095600,6884650,5170,5170,5170,5170,0
|
|
20241119,095500,6884650,5170,5170,5170,5170,0
|
|
20241119,095400,6884650,5170,5170,5170,5170,0
|
|
20241119,095300,6884650,5170,5170,5170,5170,0
|
|
20241119,095200,6884650,5170,5170,5170,5170,0
|
|
20241119,095100,6884650,5170,5170,5170,5170,0
|
|
20241119,095000,6884650,5170,5170,5170,5170,0
|
|
20241119,094900,6884650,5170,5170,5170,5170,1
|
|
20241119,094800,6879480,5170,5170,5170,5170,0
|
|
20241119,094700,6879480,5170,5170,5170,5170,0
|
|
20241119,094600,6879480,5170,5170,5170,5170,0
|
|
20241119,094500,6879480,5170,5170,5170,5170,10
|
|
20241119,094400,6827780,5160,5170,5170,5160,311
|
|
20241119,094300,5220020,5170,5170,5170,5160,18
|
|
20241119,094200,5127010,5160,5170,5170,5160,9
|
|
20241119,094100,5080490,5170,5170,5170,5170,1
|
|
20241119,094000,5075320,5170,5180,5180,5140,95
|
|
20241119,093900,4583920,5200,5200,5200,5200,0
|
|
20241119,093800,4583920,5200,5200,5200,5200,0
|
|
20241119,093700,4583920,5200,5200,5200,5200,0
|
|
20241119,093600,4583920,5200,5200,5200,5200,0
|
|
20241119,093500,4583920,5200,5200,5200,5200,0
|
|
20241119,093400,4583920,5200,5180,5200,5180,15
|
|
20241119,093300,4506060,5170,5170,5170,5170,1
|
|
20241119,093200,4500890,5220,5220,5220,5220,0
|
|
20241119,093100,4500890,5220,5220,5220,5220,0
|
|
20241119,093000,4500890,5220,5220,5220,5220,0
|
|
20241119,092900,4500890,5220,5220,5220,5220,0
|
|
20241119,092800,4500890,5220,5220,5220,5220,0
|
|
20241119,092700,4500890,5220,5210,5220,5210,11
|
|
20241119,092600,4443570,5210,5210,5210,5210,0
|
|
20241119,092500,4443570,5210,5210,5210,5210,1
|
|
20241119,092400,4438360,5210,5210,5210,5210,1
|
|
20241119,092300,4433150,5150,5150,5150,5150,0
|
|
20241119,092200,4433150,5150,5160,5160,5150,62
|
|
20241119,092100,4113300,5160,5160,5160,5160,21
|
|
20241119,092000,4004940,5160,5160,5160,5160,0
|
|
20241119,091900,4004940,5160,5160,5160,5160,24
|
|
20241119,091800,3881100,5170,5170,5170,5170,0
|
|
20241119,091700,3881100,5170,5170,5170,5170,0
|
|
20241119,091600,3881100,5170,5170,5170,5170,0
|
|
20241119,091500,3881100,5170,5170,5170,5170,123
|
|
20241119,091400,3245190,5170,5170,5170,5170,0
|
|
20241119,091300,3245190,5170,5170,5170,5170,1
|
|
20241119,091200,3240020,5160,5160,5160,5160,0
|
|
20241119,091100,3240020,5160,5160,5160,5160,0
|
|
20241119,091000,3240020,5160,5160,5160,5160,0
|
|
20241119,090900,3240020,5160,5150,5160,5150,230
|
|
20241119,090800,2053570,5130,5130,5130,5130,48
|
|
20241119,090700,1807330,5120,5120,5120,5120,6
|
|
20241119,090600,1776610,5130,5130,5130,5130,52
|
|
20241119,090500,1509850,5160,5160,5160,5160,1
|
|
20241119,090400,1504690,5170,5170,5170,5170,0
|
|
20241119,090300,1504690,5170,5170,5170,5170,0
|
|
20241119,090200,1504690,5170,5170,5170,5170,0
|
|
20241119,090100,1504690,5170,5170,5170,5170,0
|
|
20241119,090000,1504690,5170,5100,5220,5100,295
|