687 lines
31 KiB
CSV
687 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,202400,5107820,5370,5370,5370,5370,38
|
|
20241119,202300,5107820,5370,5370,5370,5370,0
|
|
20241119,202200,5107820,5370,5370,5370,5370,0
|
|
20241119,202100,5107820,5370,5370,5370,5370,0
|
|
20241119,202000,5107820,5370,5370,5370,5370,0
|
|
20241119,201900,5107820,5370,5370,5370,5370,0
|
|
20241119,201800,5107820,5370,5370,5370,5370,0
|
|
20241119,201700,5107820,5370,5370,5370,5370,0
|
|
20241119,201600,5107820,5370,5370,5370,5370,0
|
|
20241119,201500,5107820,5370,5370,5370,5370,0
|
|
20241119,201400,5107820,5370,5370,5370,5370,0
|
|
20241119,201300,5107820,5370,5370,5370,5370,0
|
|
20241119,201200,5107820,5370,5370,5370,5370,0
|
|
20241119,201100,5107820,5370,5370,5370,5370,0
|
|
20241119,201000,5107820,5370,5370,5370,5370,0
|
|
20241119,200900,5107820,5370,5370,5370,5370,0
|
|
20241119,200800,5107820,5370,5370,5370,5370,0
|
|
20241119,200700,5107820,5370,5370,5370,5370,0
|
|
20241119,200600,5107820,5370,5370,5370,5370,0
|
|
20241119,200500,5107820,5370,5370,5370,5370,0
|
|
20241119,200400,5107820,5370,5370,5370,5370,0
|
|
20241119,200300,5107820,5370,5370,5370,5370,0
|
|
20241119,200200,5107820,5370,5370,5370,5370,0
|
|
20241119,200100,5107820,5370,5370,5370,5370,0
|
|
20241119,200000,5107820,5370,5370,5370,5370,0
|
|
20241119,195900,5107820,5370,5370,5370,5370,0
|
|
20241119,195800,5107820,5370,5370,5370,5370,0
|
|
20241119,195700,5107820,5370,5370,5370,5370,0
|
|
20241119,195600,5107820,5370,5370,5370,5370,0
|
|
20241119,195500,5107820,5370,5370,5370,5370,0
|
|
20241119,195400,5107820,5370,5370,5370,5370,38
|
|
20241119,195300,5107820,5370,5370,5370,5370,0
|
|
20241119,195200,5107820,5370,5370,5370,5370,0
|
|
20241119,195100,5107820,5370,5370,5370,5370,0
|
|
20241119,195000,5107820,5370,5370,5370,5370,0
|
|
20241119,194900,5107820,5370,5370,5370,5370,0
|
|
20241119,194800,5107820,5370,5370,5370,5370,0
|
|
20241119,194700,5107820,5370,5370,5370,5370,0
|
|
20241119,194600,5107820,5370,5370,5370,5370,0
|
|
20241119,194500,5107820,5370,5370,5370,5370,0
|
|
20241119,194400,5107820,5370,5370,5370,5370,0
|
|
20241119,194300,5107820,5370,5370,5370,5370,0
|
|
20241119,194200,5107820,5370,5370,5370,5370,0
|
|
20241119,194100,5107820,5370,5370,5370,5370,0
|
|
20241119,194000,5107820,5370,5370,5370,5370,0
|
|
20241119,193900,5107820,5370,5370,5370,5370,0
|
|
20241119,193800,5107820,5370,5370,5370,5370,0
|
|
20241119,193700,5107820,5370,5370,5370,5370,0
|
|
20241119,193600,5107820,5370,5370,5370,5370,0
|
|
20241119,193500,5107820,5370,5370,5370,5370,0
|
|
20241119,193400,5107820,5370,5370,5370,5370,0
|
|
20241119,193300,5107820,5370,5370,5370,5370,0
|
|
20241119,193200,5107820,5370,5370,5370,5370,0
|
|
20241119,193100,5107820,5370,5370,5370,5370,0
|
|
20241119,193000,5107820,5370,5370,5370,5370,0
|
|
20241119,192900,5107820,5370,5370,5370,5370,0
|
|
20241119,192800,5107820,5370,5370,5370,5370,0
|
|
20241119,192700,5107820,5370,5370,5370,5370,0
|
|
20241119,192600,5107820,5370,5370,5370,5370,0
|
|
20241119,192500,5107820,5370,5370,5370,5370,0
|
|
20241119,192400,5107820,5370,5370,5370,5370,38
|
|
20241119,192300,5107820,5370,5370,5370,5370,0
|
|
20241119,192200,5107820,5370,5370,5370,5370,0
|
|
20241119,192100,5107820,5370,5370,5370,5370,0
|
|
20241119,192000,5107820,5370,5370,5370,5370,0
|
|
20241119,191900,5107820,5370,5370,5370,5370,0
|
|
20241119,191800,5107820,5370,5370,5370,5370,0
|
|
20241119,191700,5107820,5370,5370,5370,5370,0
|
|
20241119,191600,5107820,5370,5370,5370,5370,0
|
|
20241119,191500,5107820,5370,5370,5370,5370,0
|
|
20241119,191400,5107820,5370,5370,5370,5370,0
|
|
20241119,191300,5107820,5370,5370,5370,5370,0
|
|
20241119,191200,5107820,5370,5370,5370,5370,0
|
|
20241119,191100,5107820,5370,5370,5370,5370,0
|
|
20241119,191000,5107820,5370,5370,5370,5370,0
|
|
20241119,190900,5107820,5370,5370,5370,5370,0
|
|
20241119,190800,5107820,5370,5370,5370,5370,0
|
|
20241119,190700,5107820,5370,5370,5370,5370,0
|
|
20241119,190600,5107820,5370,5370,5370,5370,0
|
|
20241119,190500,5107820,5370,5370,5370,5370,0
|
|
20241119,190400,5107820,5370,5370,5370,5370,0
|
|
20241119,190300,5107820,5370,5370,5370,5370,0
|
|
20241119,190200,5107820,5370,5370,5370,5370,0
|
|
20241119,190100,5107820,5370,5370,5370,5370,0
|
|
20241119,190000,5107820,5370,5370,5370,5370,0
|
|
20241119,185900,5107820,5370,5370,5370,5370,0
|
|
20241119,185800,5107820,5370,5370,5370,5370,0
|
|
20241119,185700,5107820,5370,5370,5370,5370,0
|
|
20241119,185600,5107820,5370,5370,5370,5370,0
|
|
20241119,185500,5107820,5370,5370,5370,5370,0
|
|
20241119,185400,5107820,5370,5370,5370,5370,38
|
|
20241119,185300,5107820,5370,5370,5370,5370,0
|
|
20241119,185200,5107820,5370,5370,5370,5370,0
|
|
20241119,185100,5107820,5370,5370,5370,5370,0
|
|
20241119,185000,5107820,5370,5370,5370,5370,0
|
|
20241119,184900,5107820,5370,5370,5370,5370,0
|
|
20241119,184800,5107820,5370,5370,5370,5370,0
|
|
20241119,184700,5107820,5370,5370,5370,5370,0
|
|
20241119,184600,5107820,5370,5370,5370,5370,0
|
|
20241119,184500,5107820,5370,5370,5370,5370,0
|
|
20241119,184400,5107820,5370,5370,5370,5370,0
|
|
20241119,184300,5107820,5370,5370,5370,5370,0
|
|
20241119,184200,5107820,5370,5370,5370,5370,0
|
|
20241119,184100,5107820,5370,5370,5370,5370,0
|
|
20241119,184000,5107820,5370,5370,5370,5370,0
|
|
20241119,183900,5107820,5370,5370,5370,5370,0
|
|
20241119,183800,5107820,5370,5370,5370,5370,0
|
|
20241119,183700,5107820,5370,5370,5370,5370,0
|
|
20241119,183600,5107820,5370,5370,5370,5370,0
|
|
20241119,183500,5107820,5370,5370,5370,5370,0
|
|
20241119,183400,5107820,5370,5370,5370,5370,0
|
|
20241119,183300,5107820,5370,5370,5370,5370,0
|
|
20241119,183200,5107820,5370,5370,5370,5370,0
|
|
20241119,183100,5107820,5370,5370,5370,5370,0
|
|
20241119,183000,5107820,5370,5370,5370,5370,0
|
|
20241119,182900,5107820,5370,5370,5370,5370,0
|
|
20241119,182800,5107820,5370,5370,5370,5370,0
|
|
20241119,182700,5107820,5370,5370,5370,5370,0
|
|
20241119,182600,5107820,5370,5370,5370,5370,0
|
|
20241119,182500,5107820,5370,5370,5370,5370,0
|
|
20241119,182400,5107820,5370,5370,5370,5370,38
|
|
20241119,182300,5107820,5370,5370,5370,5370,0
|
|
20241119,182200,5107820,5370,5370,5370,5370,0
|
|
20241119,182100,5107820,5370,5370,5370,5370,0
|
|
20241119,182000,5107820,5370,5370,5370,5370,0
|
|
20241119,181900,5107820,5370,5370,5370,5370,0
|
|
20241119,181800,5107820,5370,5370,5370,5370,0
|
|
20241119,181700,5107820,5370,5370,5370,5370,0
|
|
20241119,181600,5107820,5370,5370,5370,5370,0
|
|
20241119,181500,5107820,5370,5370,5370,5370,0
|
|
20241119,181400,5107820,5370,5370,5370,5370,0
|
|
20241119,181300,5107820,5370,5370,5370,5370,0
|
|
20241119,181200,5107820,5370,5370,5370,5370,0
|
|
20241119,181100,5107820,5370,5370,5370,5370,0
|
|
20241119,181000,5107820,5370,5370,5370,5370,0
|
|
20241119,180900,5107820,5370,5370,5370,5370,0
|
|
20241119,180800,5107820,5370,5370,5370,5370,0
|
|
20241119,180700,5107820,5370,5370,5370,5370,0
|
|
20241119,180600,5107820,5370,5370,5370,5370,0
|
|
20241119,180500,5107820,5370,5370,5370,5370,0
|
|
20241119,180400,5107820,5370,5370,5370,5370,0
|
|
20241119,180300,5107820,5370,5370,5370,5370,0
|
|
20241119,180200,5107820,5370,5370,5370,5370,0
|
|
20241119,180100,5107820,5370,5370,5370,5370,0
|
|
20241119,180000,5107820,5370,5370,5370,5370,0
|
|
20241119,175900,5107820,5370,5370,5370,5370,0
|
|
20241119,175800,5107820,5370,5370,5370,5370,0
|
|
20241119,175700,5107820,5370,5370,5370,5370,0
|
|
20241119,175600,5107820,5370,5370,5370,5370,0
|
|
20241119,175500,5107820,5370,5370,5370,5370,0
|
|
20241119,175400,5107820,5370,5370,5370,5370,38
|
|
20241119,175300,5107820,5370,5370,5370,5370,0
|
|
20241119,175200,5107820,5370,5370,5370,5370,0
|
|
20241119,175100,5107820,5370,5370,5370,5370,0
|
|
20241119,175000,5107820,5370,5370,5370,5370,0
|
|
20241119,174900,5107820,5370,5370,5370,5370,0
|
|
20241119,174800,5107820,5370,5370,5370,5370,0
|
|
20241119,174700,5107820,5370,5370,5370,5370,0
|
|
20241119,174600,5107820,5370,5370,5370,5370,0
|
|
20241119,174500,5107820,5370,5370,5370,5370,0
|
|
20241119,174400,5107820,5370,5370,5370,5370,0
|
|
20241119,174300,5107820,5370,5370,5370,5370,0
|
|
20241119,174200,5107820,5370,5370,5370,5370,0
|
|
20241119,174100,5107820,5370,5370,5370,5370,0
|
|
20241119,174000,5107820,5370,5370,5370,5370,0
|
|
20241119,173900,5107820,5370,5370,5370,5370,0
|
|
20241119,173800,5107820,5370,5370,5370,5370,0
|
|
20241119,173700,5107820,5370,5370,5370,5370,0
|
|
20241119,173600,5107820,5370,5370,5370,5370,0
|
|
20241119,173500,5107820,5370,5370,5370,5370,0
|
|
20241119,173400,5107820,5370,5370,5370,5370,0
|
|
20241119,173300,5107820,5370,5370,5370,5370,0
|
|
20241119,173200,5107820,5370,5370,5370,5370,0
|
|
20241119,173100,5107820,5370,5370,5370,5370,0
|
|
20241119,173000,5107820,5370,5370,5370,5370,0
|
|
20241119,172900,5107820,5370,5370,5370,5370,0
|
|
20241119,172800,5107820,5370,5370,5370,5370,0
|
|
20241119,172700,5107820,5370,5370,5370,5370,0
|
|
20241119,172600,5107820,5370,5370,5370,5370,0
|
|
20241119,172500,5107820,5370,5370,5370,5370,0
|
|
20241119,172400,5107820,5370,5370,5370,5370,38
|
|
20241119,172300,5107820,5370,5370,5370,5370,0
|
|
20241119,172200,5107820,5370,5370,5370,5370,0
|
|
20241119,172100,5107820,5370,5370,5370,5370,0
|
|
20241119,172000,5107820,5370,5370,5370,5370,0
|
|
20241119,171900,5107820,5370,5370,5370,5370,0
|
|
20241119,171800,5107820,5370,5370,5370,5370,0
|
|
20241119,171700,5107820,5370,5370,5370,5370,0
|
|
20241119,171600,5107820,5370,5370,5370,5370,0
|
|
20241119,171500,5107820,5370,5370,5370,5370,0
|
|
20241119,171400,5107820,5370,5370,5370,5370,0
|
|
20241119,171300,5107820,5370,5370,5370,5370,0
|
|
20241119,171200,5107820,5370,5370,5370,5370,0
|
|
20241119,171100,5107820,5370,5370,5370,5370,0
|
|
20241119,171000,5107820,5370,5370,5370,5370,0
|
|
20241119,170900,5107820,5370,5370,5370,5370,0
|
|
20241119,170800,5107820,5370,5370,5370,5370,0
|
|
20241119,170700,5107820,5370,5370,5370,5370,0
|
|
20241119,170600,5107820,5370,5370,5370,5370,0
|
|
20241119,170500,5107820,5370,5370,5370,5370,0
|
|
20241119,170400,5107820,5370,5370,5370,5370,0
|
|
20241119,170300,5107820,5370,5370,5370,5370,0
|
|
20241119,170200,5107820,5370,5370,5370,5370,0
|
|
20241119,170100,5107820,5370,5370,5370,5370,0
|
|
20241119,170000,5107820,5370,5370,5370,5370,0
|
|
20241119,165900,5107820,5370,5370,5370,5370,0
|
|
20241119,165800,5107820,5370,5370,5370,5370,0
|
|
20241119,165700,5107820,5370,5370,5370,5370,0
|
|
20241119,165600,5107820,5370,5370,5370,5370,0
|
|
20241119,165500,5107820,5370,5370,5370,5370,0
|
|
20241119,165400,5107820,5370,5370,5370,5370,38
|
|
20241119,165300,5107820,5370,5370,5370,5370,0
|
|
20241119,165200,5107820,5370,5370,5370,5370,0
|
|
20241119,165100,5107820,5370,5370,5370,5370,0
|
|
20241119,165000,5107820,5370,5370,5370,5370,0
|
|
20241119,164900,5107820,5370,5370,5370,5370,0
|
|
20241119,164800,5107820,5370,5370,5370,5370,0
|
|
20241119,164700,5107820,5370,5370,5370,5370,0
|
|
20241119,164600,5107820,5370,5370,5370,5370,0
|
|
20241119,164500,5107820,5370,5370,5370,5370,0
|
|
20241119,164400,5107820,5370,5370,5370,5370,0
|
|
20241119,164300,5107820,5370,5370,5370,5370,0
|
|
20241119,164200,5107820,5370,5370,5370,5370,0
|
|
20241119,164100,5107820,5370,5370,5370,5370,0
|
|
20241119,164000,5107820,5370,5370,5370,5370,0
|
|
20241119,163900,5107820,5370,5370,5370,5370,0
|
|
20241119,163800,5107820,5370,5370,5370,5370,0
|
|
20241119,163700,5107820,5370,5370,5370,5370,0
|
|
20241119,163600,5107820,5370,5370,5370,5370,0
|
|
20241119,163500,5107820,5370,5370,5370,5370,0
|
|
20241119,163400,5107820,5370,5370,5370,5370,0
|
|
20241119,163300,5107820,5370,5370,5370,5370,0
|
|
20241119,163200,5107820,5370,5370,5370,5370,0
|
|
20241119,163100,5107820,5370,5370,5370,5370,0
|
|
20241119,163000,5107820,5370,5370,5370,5370,0
|
|
20241119,162900,5107820,5370,5370,5370,5370,0
|
|
20241119,162800,5107820,5370,5370,5370,5370,0
|
|
20241119,162700,5107820,5370,5370,5370,5370,0
|
|
20241119,162600,5107820,5370,5370,5370,5370,0
|
|
20241119,162500,5107820,5370,5370,5370,5370,0
|
|
20241119,162400,5107820,5370,5370,5370,5370,38
|
|
20241119,162300,5107820,5370,5370,5370,5370,0
|
|
20241119,162200,5107820,5370,5370,5370,5370,0
|
|
20241119,162100,5107820,5370,5370,5370,5370,0
|
|
20241119,162000,5107820,5370,5370,5370,5370,0
|
|
20241119,161900,5107820,5370,5370,5370,5370,0
|
|
20241119,161800,5107820,5370,5370,5370,5370,0
|
|
20241119,161700,5107820,5370,5370,5370,5370,0
|
|
20241119,161600,5107820,5370,5370,5370,5370,0
|
|
20241119,161500,5107820,5370,5370,5370,5370,0
|
|
20241119,161400,5107820,5370,5370,5370,5370,0
|
|
20241119,161300,5107820,5370,5370,5370,5370,0
|
|
20241119,161200,5107820,5370,5370,5370,5370,0
|
|
20241119,161100,5107820,5370,5370,5370,5370,0
|
|
20241119,161000,5107820,5370,5370,5370,5370,0
|
|
20241119,160900,5107820,5370,5370,5370,5370,0
|
|
20241119,160800,5107820,5370,5370,5370,5370,0
|
|
20241119,160700,5107820,5370,5370,5370,5370,0
|
|
20241119,160600,5107820,5370,5370,5370,5370,0
|
|
20241119,160500,5107820,5370,5370,5370,5370,0
|
|
20241119,160400,5107820,5370,5370,5370,5370,0
|
|
20241119,160300,5107820,5370,5370,5370,5370,0
|
|
20241119,160200,5107820,5370,5370,5370,5370,0
|
|
20241119,160100,5107820,5370,5370,5370,5370,0
|
|
20241119,160000,5107820,5370,5370,5370,5370,0
|
|
20241119,155900,5107820,5370,5370,5370,5370,0
|
|
20241119,155800,5107820,5370,5370,5370,5370,0
|
|
20241119,155700,5107820,5370,5370,5370,5370,0
|
|
20241119,155600,5107820,5370,5370,5370,5370,0
|
|
20241119,155500,5107820,5370,5370,5370,5370,0
|
|
20241119,155400,5107820,5370,5370,5370,5370,38
|
|
20241119,155300,5107820,5370,5370,5370,5370,0
|
|
20241119,155200,5107820,5370,5370,5370,5370,0
|
|
20241119,155100,5107820,5370,5370,5370,5370,0
|
|
20241119,155000,5107820,5370,5370,5370,5370,0
|
|
20241119,154900,5107820,5370,5370,5370,5370,0
|
|
20241119,154800,5107820,5370,5370,5370,5370,0
|
|
20241119,154700,5107820,5370,5370,5370,5370,0
|
|
20241119,154600,5107820,5370,5370,5370,5370,0
|
|
20241119,154500,5107820,5370,5370,5370,5370,0
|
|
20241119,154400,5107820,5370,5370,5370,5370,0
|
|
20241119,154300,5107820,5370,5370,5370,5370,0
|
|
20241119,154200,5107820,5370,5370,5370,5370,0
|
|
20241119,154100,5107820,5370,5370,5370,5370,0
|
|
20241119,154000,5107820,5370,5370,5370,5370,0
|
|
20241119,153900,5107820,5370,5370,5370,5370,0
|
|
20241119,153800,5107820,5370,5370,5370,5370,0
|
|
20241119,153700,5107820,5370,5370,5370,5370,0
|
|
20241119,153600,5107820,5370,5370,5370,5370,0
|
|
20241119,153500,5107820,5370,5370,5370,5370,0
|
|
20241119,153400,5107820,5370,5370,5370,5370,0
|
|
20241119,153300,5107820,5370,5370,5370,5370,0
|
|
20241119,153200,5107820,5370,5370,5370,5370,0
|
|
20241119,153100,5107820,5370,5370,5370,5370,0
|
|
20241119,153000,5107820,5370,5370,5370,5370,38
|
|
20241119,152900,4903760,5370,5370,5370,5370,0
|
|
20241119,152800,4903760,5370,5370,5370,5370,0
|
|
20241119,152700,4903760,5370,5370,5370,5370,0
|
|
20241119,152600,4903760,5370,5370,5370,5370,0
|
|
20241119,152500,4903760,5370,5370,5370,5370,0
|
|
20241119,152400,4903760,5370,5370,5370,5370,0
|
|
20241119,152300,4903760,5370,5370,5370,5370,0
|
|
20241119,152200,4903760,5370,5370,5370,5370,0
|
|
20241119,152100,4903760,5370,5370,5370,5370,0
|
|
20241119,152000,4903760,5370,5370,5370,5370,0
|
|
20241119,151900,4903760,5370,5370,5370,5370,0
|
|
20241119,151800,4903760,5370,5370,5370,5370,0
|
|
20241119,151700,4903760,5370,5370,5370,5370,0
|
|
20241119,151600,4903760,5370,5360,5370,5360,2
|
|
20241119,151500,4893030,5340,5340,5340,5340,0
|
|
20241119,151400,4893030,5340,5340,5340,5340,0
|
|
20241119,151300,4893030,5340,5340,5340,5340,0
|
|
20241119,151200,4893030,5340,5340,5340,5340,0
|
|
20241119,151100,4893030,5340,5340,5340,5340,0
|
|
20241119,151000,4893030,5340,5340,5340,5340,0
|
|
20241119,150900,4893030,5340,5350,5350,5340,110
|
|
20241119,150800,4305220,5370,5370,5370,5370,0
|
|
20241119,150700,4305220,5370,5370,5370,5370,0
|
|
20241119,150600,4305220,5370,5360,5370,5360,10
|
|
20241119,150500,4251530,5370,5370,5370,5370,0
|
|
20241119,150400,4251530,5370,5370,5370,5370,0
|
|
20241119,150300,4251530,5370,5370,5370,5370,0
|
|
20241119,150200,4251530,5370,5370,5370,5370,0
|
|
20241119,150100,4251530,5370,5370,5370,5370,0
|
|
20241119,150000,4251530,5370,5370,5370,5370,0
|
|
20241119,145900,4251530,5370,5370,5370,5370,0
|
|
20241119,145800,4251530,5370,5370,5370,5370,0
|
|
20241119,145700,4251530,5370,5370,5370,5370,0
|
|
20241119,145600,4251530,5370,5370,5370,5370,0
|
|
20241119,145500,4251530,5370,5370,5370,5370,0
|
|
20241119,145400,4251530,5370,5370,5370,5370,0
|
|
20241119,145300,4251530,5370,5370,5370,5370,0
|
|
20241119,145200,4251530,5370,5370,5370,5370,0
|
|
20241119,145100,4251530,5370,5370,5370,5370,0
|
|
20241119,145000,4251530,5370,5370,5370,5370,0
|
|
20241119,144900,4251530,5370,5370,5370,5370,0
|
|
20241119,144800,4251530,5370,5370,5370,5370,0
|
|
20241119,144700,4251530,5370,5370,5370,5370,0
|
|
20241119,144600,4251530,5370,5370,5370,5370,0
|
|
20241119,144500,4251530,5370,5370,5370,5370,0
|
|
20241119,144400,4251530,5370,5370,5370,5370,0
|
|
20241119,144300,4251530,5370,5370,5370,5370,0
|
|
20241119,144200,4251530,5370,5370,5370,5370,0
|
|
20241119,144100,4251530,5370,5370,5370,5370,0
|
|
20241119,144000,4251530,5370,5370,5370,5370,0
|
|
20241119,143900,4251530,5370,5370,5370,5370,0
|
|
20241119,143800,4251530,5370,5370,5370,5370,0
|
|
20241119,143700,4251530,5370,5370,5370,5370,0
|
|
20241119,143600,4251530,5370,5370,5370,5370,0
|
|
20241119,143500,4251530,5370,5370,5370,5370,0
|
|
20241119,143400,4251530,5370,5370,5370,5370,0
|
|
20241119,143300,4251530,5370,5370,5370,5370,0
|
|
20241119,143200,4251530,5370,5370,5370,5370,0
|
|
20241119,143100,4251530,5370,5370,5370,5370,0
|
|
20241119,143000,4251530,5370,5370,5370,5370,1
|
|
20241119,142900,4246160,5380,5380,5380,5380,0
|
|
20241119,142800,4246160,5380,5380,5380,5380,0
|
|
20241119,142700,4246160,5380,5380,5380,5380,0
|
|
20241119,142600,4246160,5380,5380,5380,5380,0
|
|
20241119,142500,4246160,5380,5380,5380,5380,0
|
|
20241119,142400,4246160,5380,5380,5380,5380,0
|
|
20241119,142300,4246160,5380,5380,5380,5380,0
|
|
20241119,142200,4246160,5380,5380,5380,5380,0
|
|
20241119,142100,4246160,5380,5380,5380,5380,0
|
|
20241119,142000,4246160,5380,5380,5380,5380,0
|
|
20241119,141900,4246160,5380,5380,5380,5380,0
|
|
20241119,141800,4246160,5380,5380,5380,5380,0
|
|
20241119,141700,4246160,5380,5380,5380,5380,0
|
|
20241119,141600,4246160,5380,5380,5380,5380,0
|
|
20241119,141500,4246160,5380,5380,5380,5380,0
|
|
20241119,141400,4246160,5380,5380,5380,5380,0
|
|
20241119,141300,4246160,5380,5380,5380,5380,0
|
|
20241119,141200,4246160,5380,5380,5380,5380,0
|
|
20241119,141100,4246160,5380,5380,5380,5380,0
|
|
20241119,141000,4246160,5380,5380,5380,5380,0
|
|
20241119,140900,4246160,5380,5380,5380,5380,0
|
|
20241119,140800,4246160,5380,5380,5380,5380,0
|
|
20241119,140700,4246160,5380,5380,5380,5380,0
|
|
20241119,140600,4246160,5380,5380,5380,5380,0
|
|
20241119,140500,4246160,5380,5380,5380,5380,0
|
|
20241119,140400,4246160,5380,5380,5380,5380,0
|
|
20241119,140300,4246160,5380,5380,5380,5380,0
|
|
20241119,140200,4246160,5380,5380,5380,5380,1
|
|
20241119,140100,4240780,5380,5380,5380,5380,0
|
|
20241119,140000,4240780,5380,5380,5380,5380,1
|
|
20241119,135900,4235400,5370,5370,5370,5370,0
|
|
20241119,135800,4235400,5370,5370,5370,5370,0
|
|
20241119,135700,4235400,5370,5370,5370,5370,1
|
|
20241119,135600,4230030,5380,5380,5380,5380,0
|
|
20241119,135500,4230030,5380,5380,5380,5380,0
|
|
20241119,135400,4230030,5380,5380,5380,5380,0
|
|
20241119,135300,4230030,5380,5380,5380,5380,0
|
|
20241119,135200,4230030,5380,5380,5380,5380,0
|
|
20241119,135100,4230030,5380,5380,5380,5380,0
|
|
20241119,135000,4230030,5380,5380,5380,5380,0
|
|
20241119,134900,4230030,5380,5380,5380,5380,0
|
|
20241119,134800,4230030,5380,5380,5380,5380,0
|
|
20241119,134700,4230030,5380,5380,5380,5380,0
|
|
20241119,134600,4230030,5380,5380,5380,5380,0
|
|
20241119,134500,4230030,5380,5380,5380,5380,0
|
|
20241119,134400,4230030,5380,5380,5380,5380,0
|
|
20241119,134300,4230030,5380,5380,5380,5380,0
|
|
20241119,134200,4230030,5380,5380,5380,5380,0
|
|
20241119,134100,4230030,5380,5380,5380,5380,0
|
|
20241119,134000,4230030,5380,5380,5380,5380,0
|
|
20241119,133900,4230030,5380,5380,5380,5380,0
|
|
20241119,133800,4230030,5380,5380,5380,5380,0
|
|
20241119,133700,4230030,5380,5380,5380,5380,0
|
|
20241119,133600,4230030,5380,5380,5380,5380,0
|
|
20241119,133500,4230030,5380,5380,5380,5380,0
|
|
20241119,133400,4230030,5380,5380,5380,5380,0
|
|
20241119,133300,4230030,5380,5380,5380,5380,0
|
|
20241119,133200,4230030,5380,5380,5380,5380,0
|
|
20241119,133100,4230030,5380,5380,5380,5380,0
|
|
20241119,133000,4230030,5380,5380,5380,5380,0
|
|
20241119,132900,4230030,5380,5380,5380,5380,0
|
|
20241119,132800,4230030,5380,5380,5380,5380,0
|
|
20241119,132700,4230030,5380,5380,5380,5380,0
|
|
20241119,132600,4230030,5380,5380,5380,5380,0
|
|
20241119,132500,4230030,5380,5380,5380,5380,0
|
|
20241119,132400,4230030,5380,5380,5380,5380,0
|
|
20241119,132300,4230030,5380,5380,5380,5380,1
|
|
20241119,132200,4224650,5340,5340,5340,5340,33
|
|
20241119,132100,4048430,5380,5380,5380,5380,1
|
|
20241119,132000,4043050,5370,5370,5370,5370,0
|
|
20241119,131900,4043050,5370,5370,5370,5370,1
|
|
20241119,131800,4037680,5380,5380,5380,5380,0
|
|
20241119,131700,4037680,5380,5380,5380,5380,0
|
|
20241119,131600,4037680,5380,5380,5380,5380,1
|
|
20241119,131500,4032300,5370,5370,5370,5370,99
|
|
20241119,131400,3500670,5370,5370,5370,5370,0
|
|
20241119,131300,3500670,5370,5370,5370,5370,0
|
|
20241119,131200,3500670,5370,5360,5370,5360,2
|
|
20241119,131100,3489940,5330,5330,5330,5330,0
|
|
20241119,131000,3489940,5330,5330,5330,5330,0
|
|
20241119,130900,3489940,5330,5330,5330,5330,94
|
|
20241119,130800,2988920,5330,5340,5340,5330,89
|
|
20241119,130700,2514540,5360,5360,5360,5360,0
|
|
20241119,130600,2514540,5360,5360,5360,5360,0
|
|
20241119,130500,2514540,5360,5360,5360,5360,0
|
|
20241119,130400,2514540,5360,5360,5360,5360,0
|
|
20241119,130300,2514540,5360,5360,5360,5360,0
|
|
20241119,130200,2514540,5360,5360,5360,5360,0
|
|
20241119,130100,2514540,5360,5360,5360,5360,0
|
|
20241119,130000,2514540,5360,5360,5360,5360,0
|
|
20241119,125900,2514540,5360,5360,5360,5360,0
|
|
20241119,125800,2514540,5360,5360,5360,5360,0
|
|
20241119,125700,2514540,5360,5360,5360,5360,0
|
|
20241119,125600,2514540,5360,5360,5360,5360,1
|
|
20241119,125500,2509180,5380,5380,5380,5380,0
|
|
20241119,125400,2509180,5380,5380,5380,5380,0
|
|
20241119,125300,2509180,5380,5380,5380,5380,0
|
|
20241119,125200,2509180,5380,5380,5380,5380,0
|
|
20241119,125100,2509180,5380,5380,5380,5380,0
|
|
20241119,125000,2509180,5380,5380,5380,5380,0
|
|
20241119,124900,2509180,5380,5380,5380,5380,0
|
|
20241119,124800,2509180,5380,5380,5380,5380,0
|
|
20241119,124700,2509180,5380,5380,5380,5380,0
|
|
20241119,124600,2509180,5380,5380,5380,5380,0
|
|
20241119,124500,2509180,5380,5380,5380,5380,0
|
|
20241119,124400,2509180,5380,5380,5380,5380,0
|
|
20241119,124300,2509180,5380,5380,5380,5380,0
|
|
20241119,124200,2509180,5380,5380,5380,5380,0
|
|
20241119,124100,2509180,5380,5380,5380,5380,0
|
|
20241119,124000,2509180,5380,5380,5380,5380,0
|
|
20241119,123900,2509180,5380,5380,5380,5380,0
|
|
20241119,123800,2509180,5380,5380,5380,5380,0
|
|
20241119,123700,2509180,5380,5380,5380,5380,0
|
|
20241119,123600,2509180,5380,5380,5380,5380,0
|
|
20241119,123500,2509180,5380,5380,5380,5380,0
|
|
20241119,123400,2509180,5380,5380,5380,5380,0
|
|
20241119,123300,2509180,5380,5380,5380,5380,0
|
|
20241119,123200,2509180,5380,5380,5380,5380,0
|
|
20241119,123100,2509180,5380,5380,5380,5380,0
|
|
20241119,123000,2509180,5380,5380,5380,5380,0
|
|
20241119,122900,2509180,5380,5380,5380,5380,0
|
|
20241119,122800,2509180,5380,5380,5380,5380,0
|
|
20241119,122700,2509180,5380,5380,5380,5380,0
|
|
20241119,122600,2509180,5380,5380,5380,5380,0
|
|
20241119,122500,2509180,5380,5380,5380,5380,0
|
|
20241119,122400,2509180,5380,5380,5380,5380,0
|
|
20241119,122300,2509180,5380,5380,5380,5380,0
|
|
20241119,122200,2509180,5380,5380,5380,5380,0
|
|
20241119,122100,2509180,5380,5380,5380,5380,0
|
|
20241119,122000,2509180,5380,5380,5380,5380,0
|
|
20241119,121900,2509180,5380,5380,5380,5380,0
|
|
20241119,121800,2509180,5380,5380,5380,5380,0
|
|
20241119,121700,2509180,5380,5380,5380,5380,0
|
|
20241119,121600,2509180,5380,5380,5380,5380,0
|
|
20241119,121500,2509180,5380,5380,5380,5380,0
|
|
20241119,121400,2509180,5380,5380,5380,5380,0
|
|
20241119,121300,2509180,5380,5380,5380,5380,0
|
|
20241119,121200,2509180,5380,5380,5380,5380,0
|
|
20241119,121100,2509180,5380,5380,5380,5380,0
|
|
20241119,121000,2509180,5380,5380,5380,5380,0
|
|
20241119,120900,2509180,5380,5380,5380,5380,0
|
|
20241119,120800,2509180,5380,5380,5380,5380,15
|
|
20241119,120700,2428480,5380,5380,5380,5380,0
|
|
20241119,120600,2428480,5380,5380,5380,5380,0
|
|
20241119,120500,2428480,5380,5380,5380,5380,0
|
|
20241119,120400,2428480,5380,5380,5380,5380,15
|
|
20241119,120300,2347780,5380,5380,5380,5380,0
|
|
20241119,120200,2347780,5380,5380,5380,5380,0
|
|
20241119,120100,2347780,5380,5380,5380,5380,0
|
|
20241119,120000,2347780,5380,5380,5380,5380,0
|
|
20241119,115900,2347780,5380,5380,5380,5380,0
|
|
20241119,115800,2347780,5380,5380,5380,5380,0
|
|
20241119,115700,2347780,5380,5380,5380,5380,0
|
|
20241119,115600,2347780,5380,5380,5380,5380,0
|
|
20241119,115500,2347780,5380,5380,5380,5380,0
|
|
20241119,115400,2347780,5380,5380,5380,5380,0
|
|
20241119,115300,2347780,5380,5380,5380,5380,0
|
|
20241119,115200,2347780,5380,5380,5380,5380,0
|
|
20241119,115100,2347780,5380,5380,5380,5380,0
|
|
20241119,115000,2347780,5380,5380,5380,5380,0
|
|
20241119,114900,2347780,5380,5380,5380,5380,0
|
|
20241119,114800,2347780,5380,5380,5380,5380,0
|
|
20241119,114700,2347780,5380,5380,5380,5380,0
|
|
20241119,114600,2347780,5380,5380,5380,5380,0
|
|
20241119,114500,2347780,5380,5380,5380,5380,0
|
|
20241119,114400,2347780,5380,5380,5380,5380,0
|
|
20241119,114300,2347780,5380,5380,5380,5380,0
|
|
20241119,114200,2347780,5380,5380,5380,5380,0
|
|
20241119,114100,2347780,5380,5380,5380,5380,0
|
|
20241119,114000,2347780,5380,5380,5380,5380,0
|
|
20241119,113900,2347780,5380,5380,5380,5380,0
|
|
20241119,113800,2347780,5380,5380,5380,5380,0
|
|
20241119,113700,2347780,5380,5380,5380,5380,0
|
|
20241119,113600,2347780,5380,5380,5380,5380,0
|
|
20241119,113500,2347780,5380,5380,5380,5380,0
|
|
20241119,113400,2347780,5380,5380,5380,5380,0
|
|
20241119,113300,2347780,5380,5380,5380,5380,0
|
|
20241119,113200,2347780,5380,5380,5380,5380,0
|
|
20241119,113100,2347780,5380,5380,5380,5380,0
|
|
20241119,113000,2347780,5380,5380,5380,5380,0
|
|
20241119,112900,2347780,5380,5380,5380,5380,0
|
|
20241119,112800,2347780,5380,5380,5380,5380,1
|
|
20241119,112700,2342400,5310,5310,5310,5310,0
|
|
20241119,112600,2342400,5310,5310,5310,5310,0
|
|
20241119,112500,2342400,5310,5310,5310,5310,0
|
|
20241119,112400,2342400,5310,5310,5310,5310,0
|
|
20241119,112300,2342400,5310,5310,5310,5310,0
|
|
20241119,112200,2342400,5310,5310,5310,5310,0
|
|
20241119,112100,2342400,5310,5310,5310,5310,0
|
|
20241119,112000,2342400,5310,5310,5310,5310,0
|
|
20241119,111900,2342400,5310,5380,5380,5310,20
|
|
20241119,111800,2234940,5380,5380,5380,5380,0
|
|
20241119,111700,2234940,5380,5380,5380,5380,0
|
|
20241119,111600,2234940,5380,5380,5380,5380,0
|
|
20241119,111500,2234940,5380,5380,5380,5380,0
|
|
20241119,111400,2234940,5380,5380,5380,5380,0
|
|
20241119,111300,2234940,5380,5380,5380,5380,0
|
|
20241119,111200,2234940,5380,5380,5380,5380,0
|
|
20241119,111100,2234940,5380,5350,5380,5350,3
|
|
20241119,111000,2218840,5310,5310,5310,5310,0
|
|
20241119,110900,2218840,5310,5310,5310,5310,0
|
|
20241119,110800,2218840,5310,5310,5310,5310,0
|
|
20241119,110700,2218840,5310,5310,5310,5310,0
|
|
20241119,110600,2218840,5310,5310,5310,5310,0
|
|
20241119,110500,2218840,5310,5310,5310,5310,0
|
|
20241119,110400,2218840,5310,5310,5310,5310,0
|
|
20241119,110300,2218840,5310,5310,5310,5310,0
|
|
20241119,110200,2218840,5310,5310,5310,5310,0
|
|
20241119,110100,2218840,5310,5310,5310,5310,0
|
|
20241119,110000,2218840,5310,5310,5310,5310,0
|
|
20241119,105900,2218840,5310,5310,5310,5310,0
|
|
20241119,105800,2218840,5310,5310,5310,5310,1
|
|
20241119,105700,2213530,5310,5310,5310,5310,0
|
|
20241119,105600,2213530,5310,5310,5310,5310,0
|
|
20241119,105500,2213530,5310,5310,5310,5310,0
|
|
20241119,105400,2213530,5310,5310,5310,5310,0
|
|
20241119,105300,2213530,5310,5310,5310,5310,0
|
|
20241119,105200,2213530,5310,5310,5310,5310,0
|
|
20241119,105100,2213530,5310,5310,5310,5310,0
|
|
20241119,105000,2213530,5310,5310,5310,5310,0
|
|
20241119,104900,2213530,5310,5310,5310,5310,0
|
|
20241119,104800,2213530,5310,5310,5310,5310,0
|
|
20241119,104700,2213530,5310,5310,5310,5310,0
|
|
20241119,104600,2213530,5310,5310,5310,5310,0
|
|
20241119,104500,2213530,5310,5310,5310,5310,0
|
|
20241119,104400,2213530,5310,5310,5310,5310,0
|
|
20241119,104300,2213530,5310,5310,5310,5310,0
|
|
20241119,104200,2213530,5310,5310,5310,5310,1
|
|
20241119,104100,2208220,5380,5380,5380,5380,0
|
|
20241119,104000,2208220,5380,5380,5380,5380,0
|
|
20241119,103900,2208220,5380,5380,5380,5380,0
|
|
20241119,103800,2208220,5380,5380,5380,5380,0
|
|
20241119,103700,2208220,5380,5380,5380,5380,0
|
|
20241119,103600,2208220,5380,5380,5380,5380,0
|
|
20241119,103500,2208220,5380,5380,5380,5380,0
|
|
20241119,103400,2208220,5380,5380,5380,5380,0
|
|
20241119,103300,2208220,5380,5380,5380,5380,0
|
|
20241119,103200,2208220,5380,5380,5380,5380,0
|
|
20241119,103100,2208220,5380,5380,5380,5380,0
|
|
20241119,103000,2208220,5380,5380,5380,5380,0
|
|
20241119,102900,2208220,5380,5380,5380,5380,0
|
|
20241119,102800,2208220,5380,5380,5380,5380,0
|
|
20241119,102700,2208220,5380,5380,5380,5380,0
|
|
20241119,102600,2208220,5380,5380,5380,5380,0
|
|
20241119,102500,2208220,5380,5380,5380,5380,0
|
|
20241119,102400,2208220,5380,5380,5380,5380,0
|
|
20241119,102300,2208220,5380,5380,5380,5380,0
|
|
20241119,102200,2208220,5380,5380,5380,5380,0
|
|
20241119,102100,2208220,5380,5380,5380,5380,0
|
|
20241119,102000,2208220,5380,5380,5380,5380,0
|
|
20241119,101900,2208220,5380,5380,5380,5380,0
|
|
20241119,101800,2208220,5380,5380,5380,5380,0
|
|
20241119,101700,2208220,5380,5380,5380,5380,0
|
|
20241119,101600,2208220,5380,5380,5380,5380,0
|
|
20241119,101500,2208220,5380,5380,5380,5380,0
|
|
20241119,101400,2208220,5380,5380,5380,5380,0
|
|
20241119,101300,2208220,5380,5380,5380,5380,0
|
|
20241119,101200,2208220,5380,5380,5380,5380,0
|
|
20241119,101100,2208220,5380,5380,5380,5380,0
|
|
20241119,101000,2208220,5380,5380,5380,5380,0
|
|
20241119,100900,2208220,5380,5380,5380,5380,0
|
|
20241119,100800,2208220,5380,5350,5380,5350,3
|
|
20241119,100700,2192140,5350,5350,5350,5350,0
|
|
20241119,100600,2192140,5350,5350,5350,5350,0
|
|
20241119,100500,2192140,5350,5350,5350,5350,0
|
|
20241119,100400,2192140,5350,5350,5350,5350,1
|
|
20241119,100300,2186790,5350,5350,5350,5350,1
|
|
20241119,100200,2181440,5340,5340,5340,5340,0
|
|
20241119,100100,2181440,5340,5340,5340,5340,0
|
|
20241119,100000,2181440,5340,5340,5340,5340,0
|
|
20241119,095900,2181440,5340,5340,5340,5340,0
|
|
20241119,095800,2181440,5340,5340,5340,5340,0
|
|
20241119,095700,2181440,5340,5340,5340,5340,0
|
|
20241119,095600,2181440,5340,5340,5340,5340,0
|
|
20241119,095500,2181440,5340,5340,5340,5340,0
|
|
20241119,095400,2181440,5340,5340,5340,5340,0
|
|
20241119,095300,2181440,5340,5340,5340,5340,0
|
|
20241119,095200,2181440,5340,5340,5340,5340,0
|
|
20241119,095100,2181440,5340,5340,5340,5340,0
|
|
20241119,095000,2181440,5340,5340,5340,5340,0
|
|
20241119,094900,2181440,5340,5340,5340,5340,0
|
|
20241119,094800,2181440,5340,5340,5340,5340,0
|
|
20241119,094700,2181440,5340,5340,5340,5340,0
|
|
20241119,094600,2181440,5340,5340,5340,5340,0
|
|
20241119,094500,2181440,5340,5340,5340,5340,0
|
|
20241119,094400,2181440,5340,5340,5340,5340,0
|
|
20241119,094300,2181440,5340,5340,5340,5340,0
|
|
20241119,094200,2181440,5340,5340,5340,5340,0
|
|
20241119,094100,2181440,5340,5340,5340,5340,2
|
|
20241119,094000,2170760,5360,5360,5360,5360,0
|
|
20241119,093900,2170760,5360,5360,5360,5360,0
|
|
20241119,093800,2170760,5360,5360,5360,5360,0
|
|
20241119,093700,2170760,5360,5360,5360,5360,0
|
|
20241119,093600,2170760,5360,5360,5360,5360,0
|
|
20241119,093500,2170760,5360,5360,5360,5360,0
|
|
20241119,093400,2170760,5360,5360,5360,5360,0
|
|
20241119,093300,2170760,5360,5360,5360,5360,0
|
|
20241119,093200,2170760,5360,5360,5360,5360,0
|
|
20241119,093100,2170760,5360,5360,5360,5360,0
|
|
20241119,093000,2170760,5360,5360,5360,5360,1
|
|
20241119,092900,2165400,5380,5380,5380,5380,0
|
|
20241119,092800,2165400,5380,5380,5380,5380,0
|
|
20241119,092700,2165400,5380,5380,5380,5380,0
|
|
20241119,092600,2165400,5380,5380,5380,5380,0
|
|
20241119,092500,2165400,5380,5380,5380,5380,0
|
|
20241119,092400,2165400,5380,5270,5380,5270,96
|
|
20241119,092300,1656570,5240,5240,5240,5240,0
|
|
20241119,092200,1656570,5240,5250,5250,5240,294
|
|
20241119,092100,115430,5290,5290,5290,5290,0
|
|
20241119,092000,115430,5290,5290,5290,5290,0
|
|
20241119,091900,115430,5290,5290,5290,5290,0
|
|
20241119,091800,115430,5290,5290,5290,5290,0
|
|
20241119,091700,115430,5290,5290,5290,5290,0
|
|
20241119,091600,115430,5290,5290,5290,5290,0
|
|
20241119,091500,115430,5290,5290,5290,5290,0
|
|
20241119,091400,115430,5290,5290,5290,5290,0
|
|
20241119,091300,115430,5290,5290,5290,5290,0
|
|
20241119,091200,115430,5290,5290,5290,5290,0
|
|
20241119,091100,115430,5290,5290,5290,5290,0
|
|
20241119,091000,115430,5290,5290,5290,5290,1
|
|
20241119,090900,110140,5240,5240,5240,5240,0
|
|
20241119,090800,110140,5240,5240,5240,5240,0
|
|
20241119,090700,110140,5240,5240,5240,5240,0
|
|
20241119,090600,110140,5240,5240,5240,5240,0
|
|
20241119,090500,110140,5240,5240,5240,5240,0
|
|
20241119,090400,110140,5240,5240,5240,5240,0
|
|
20241119,090300,110140,5240,5240,5240,5240,0
|
|
20241119,090200,110140,5240,5260,5260,5240,20
|
|
20241119,090100,5300,5300,5300,5300,5300,1
|
|
20241119,090000,0,5230,5230,5230,5230,0
|