668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,200500,50463260,3175,3175,3175,3175,1802
|
|
20241121,200400,50463260,3175,3175,3175,3175,0
|
|
20241121,200300,50463260,3175,3175,3175,3175,0
|
|
20241121,200200,50463260,3175,3175,3175,3175,0
|
|
20241121,200100,50463260,3175,3175,3175,3175,0
|
|
20241121,200000,50463260,3175,3175,3175,3175,0
|
|
20241121,195900,50463260,3175,3175,3175,3175,0
|
|
20241121,195800,50463260,3175,3175,3175,3175,0
|
|
20241121,195700,50463260,3175,3175,3175,3175,0
|
|
20241121,195600,50463260,3175,3175,3175,3175,0
|
|
20241121,195500,50463260,3175,3175,3175,3175,0
|
|
20241121,195400,50463260,3175,3175,3175,3175,0
|
|
20241121,195300,50463260,3175,3175,3175,3175,0
|
|
20241121,195200,50463260,3175,3175,3175,3175,0
|
|
20241121,195100,50463260,3175,3175,3175,3175,0
|
|
20241121,195000,50463260,3175,3175,3175,3175,0
|
|
20241121,194900,50463260,3175,3175,3175,3175,0
|
|
20241121,194800,50463260,3175,3175,3175,3175,0
|
|
20241121,194700,50463260,3175,3175,3175,3175,0
|
|
20241121,194600,50463260,3175,3175,3175,3175,0
|
|
20241121,194500,50463260,3175,3175,3175,3175,0
|
|
20241121,194400,50463260,3175,3175,3175,3175,0
|
|
20241121,194300,50463260,3175,3175,3175,3175,0
|
|
20241121,194200,50463260,3175,3175,3175,3175,0
|
|
20241121,194100,50463260,3175,3175,3175,3175,0
|
|
20241121,194000,50463260,3175,3175,3175,3175,0
|
|
20241121,193900,50463260,3175,3175,3175,3175,0
|
|
20241121,193800,50463260,3175,3175,3175,3175,0
|
|
20241121,193700,50463260,3175,3175,3175,3175,0
|
|
20241121,193600,50463260,3175,3175,3175,3175,0
|
|
20241121,193500,50463260,3175,3175,3175,3175,1802
|
|
20241121,193400,50463260,3175,3175,3175,3175,0
|
|
20241121,193300,50463260,3175,3175,3175,3175,0
|
|
20241121,193200,50463260,3175,3175,3175,3175,0
|
|
20241121,193100,50463260,3175,3175,3175,3175,0
|
|
20241121,193000,50463260,3175,3175,3175,3175,0
|
|
20241121,192900,50463260,3175,3175,3175,3175,0
|
|
20241121,192800,50463260,3175,3175,3175,3175,0
|
|
20241121,192700,50463260,3175,3175,3175,3175,0
|
|
20241121,192600,50463260,3175,3175,3175,3175,0
|
|
20241121,192500,50463260,3175,3175,3175,3175,0
|
|
20241121,192400,50463260,3175,3175,3175,3175,0
|
|
20241121,192300,50463260,3175,3175,3175,3175,0
|
|
20241121,192200,50463260,3175,3175,3175,3175,0
|
|
20241121,192100,50463260,3175,3175,3175,3175,0
|
|
20241121,192000,50463260,3175,3175,3175,3175,0
|
|
20241121,191900,50463260,3175,3175,3175,3175,0
|
|
20241121,191800,50463260,3175,3175,3175,3175,0
|
|
20241121,191700,50463260,3175,3175,3175,3175,0
|
|
20241121,191600,50463260,3175,3175,3175,3175,0
|
|
20241121,191500,50463260,3175,3175,3175,3175,0
|
|
20241121,191400,50463260,3175,3175,3175,3175,0
|
|
20241121,191300,50463260,3175,3175,3175,3175,0
|
|
20241121,191200,50463260,3175,3175,3175,3175,0
|
|
20241121,191100,50463260,3175,3175,3175,3175,0
|
|
20241121,191000,50463260,3175,3175,3175,3175,0
|
|
20241121,190900,50463260,3175,3175,3175,3175,0
|
|
20241121,190800,50463260,3175,3175,3175,3175,0
|
|
20241121,190700,50463260,3175,3175,3175,3175,0
|
|
20241121,190600,50463260,3175,3175,3175,3175,0
|
|
20241121,190500,50463260,3175,3175,3175,3175,1802
|
|
20241121,190400,50463260,3175,3175,3175,3175,0
|
|
20241121,190300,50463260,3175,3175,3175,3175,0
|
|
20241121,190200,50463260,3175,3175,3175,3175,0
|
|
20241121,190100,50463260,3175,3175,3175,3175,0
|
|
20241121,190000,50463260,3175,3175,3175,3175,0
|
|
20241121,185900,50463260,3175,3175,3175,3175,0
|
|
20241121,185800,50463260,3175,3175,3175,3175,0
|
|
20241121,185700,50463260,3175,3175,3175,3175,0
|
|
20241121,185600,50463260,3175,3175,3175,3175,0
|
|
20241121,185500,50463260,3175,3175,3175,3175,0
|
|
20241121,185400,50463260,3175,3175,3175,3175,0
|
|
20241121,185300,50463260,3175,3175,3175,3175,0
|
|
20241121,185200,50463260,3175,3175,3175,3175,0
|
|
20241121,185100,50463260,3175,3175,3175,3175,0
|
|
20241121,185000,50463260,3175,3175,3175,3175,0
|
|
20241121,184900,50463260,3175,3175,3175,3175,0
|
|
20241121,184800,50463260,3175,3175,3175,3175,0
|
|
20241121,184700,50463260,3175,3175,3175,3175,0
|
|
20241121,184600,50463260,3175,3175,3175,3175,0
|
|
20241121,184500,50463260,3175,3175,3175,3175,0
|
|
20241121,184400,50463260,3175,3175,3175,3175,0
|
|
20241121,184300,50463260,3175,3175,3175,3175,0
|
|
20241121,184200,50463260,3175,3175,3175,3175,0
|
|
20241121,184100,50463260,3175,3175,3175,3175,0
|
|
20241121,184000,50463260,3175,3175,3175,3175,0
|
|
20241121,183900,50463260,3175,3175,3175,3175,0
|
|
20241121,183800,50463260,3175,3175,3175,3175,0
|
|
20241121,183700,50463260,3175,3175,3175,3175,0
|
|
20241121,183600,50463260,3175,3175,3175,3175,0
|
|
20241121,183500,50463260,3175,3175,3175,3175,1802
|
|
20241121,183400,50463260,3175,3175,3175,3175,0
|
|
20241121,183300,50463260,3175,3175,3175,3175,0
|
|
20241121,183200,50463260,3175,3175,3175,3175,0
|
|
20241121,183100,50463260,3175,3175,3175,3175,0
|
|
20241121,183000,50463260,3175,3175,3175,3175,0
|
|
20241121,182900,50463260,3175,3175,3175,3175,0
|
|
20241121,182800,50463260,3175,3175,3175,3175,0
|
|
20241121,182700,50463260,3175,3175,3175,3175,0
|
|
20241121,182600,50463260,3175,3175,3175,3175,0
|
|
20241121,182500,50463260,3175,3175,3175,3175,0
|
|
20241121,182400,50463260,3175,3175,3175,3175,0
|
|
20241121,182300,50463260,3175,3175,3175,3175,0
|
|
20241121,182200,50463260,3175,3175,3175,3175,0
|
|
20241121,182100,50463260,3175,3175,3175,3175,0
|
|
20241121,182000,50463260,3175,3175,3175,3175,0
|
|
20241121,181900,50463260,3175,3175,3175,3175,0
|
|
20241121,181800,50463260,3175,3175,3175,3175,0
|
|
20241121,181700,50463260,3175,3175,3175,3175,0
|
|
20241121,181600,50463260,3175,3175,3175,3175,0
|
|
20241121,181500,50463260,3175,3175,3175,3175,0
|
|
20241121,181400,50463260,3175,3175,3175,3175,0
|
|
20241121,181300,50463260,3175,3175,3175,3175,0
|
|
20241121,181200,50463260,3175,3175,3175,3175,0
|
|
20241121,181100,50463260,3175,3175,3175,3175,0
|
|
20241121,181000,50463260,3175,3175,3175,3175,0
|
|
20241121,180900,50463260,3175,3175,3175,3175,0
|
|
20241121,180800,50463260,3175,3175,3175,3175,0
|
|
20241121,180700,50463260,3175,3175,3175,3175,0
|
|
20241121,180600,50463260,3175,3175,3175,3175,0
|
|
20241121,180500,50463260,3175,3175,3175,3175,1802
|
|
20241121,180400,50463260,3175,3175,3175,3175,0
|
|
20241121,180300,50463260,3175,3175,3175,3175,0
|
|
20241121,180200,50463260,3175,3175,3175,3175,0
|
|
20241121,180100,50463260,3175,3175,3175,3175,0
|
|
20241121,180000,50463260,3175,3175,3175,3175,0
|
|
20241121,175900,50463260,3175,3175,3175,3175,0
|
|
20241121,175800,50463260,3175,3175,3175,3175,0
|
|
20241121,175700,50463260,3175,3175,3175,3175,0
|
|
20241121,175600,50463260,3175,3175,3175,3175,0
|
|
20241121,175500,50463260,3175,3175,3175,3175,0
|
|
20241121,175400,50463260,3175,3175,3175,3175,0
|
|
20241121,175300,50463260,3175,3175,3175,3175,0
|
|
20241121,175200,50463260,3175,3175,3175,3175,0
|
|
20241121,175100,50463260,3175,3175,3175,3175,0
|
|
20241121,175000,50463260,3175,3175,3175,3175,0
|
|
20241121,174900,50463260,3175,3175,3175,3175,0
|
|
20241121,174800,50463260,3175,3175,3175,3175,0
|
|
20241121,174700,50463260,3175,3175,3175,3175,0
|
|
20241121,174600,50463260,3175,3175,3175,3175,0
|
|
20241121,174500,50463260,3175,3175,3175,3175,0
|
|
20241121,174400,50463260,3175,3175,3175,3175,0
|
|
20241121,174300,50463260,3175,3175,3175,3175,0
|
|
20241121,174200,50463260,3175,3175,3175,3175,0
|
|
20241121,174100,50463260,3175,3175,3175,3175,0
|
|
20241121,174000,50463260,3175,3175,3175,3175,0
|
|
20241121,173900,50463260,3175,3175,3175,3175,0
|
|
20241121,173800,50463260,3175,3175,3175,3175,0
|
|
20241121,173700,50463260,3175,3175,3175,3175,0
|
|
20241121,173600,50463260,3175,3175,3175,3175,0
|
|
20241121,173500,50463260,3175,3175,3175,3175,1802
|
|
20241121,173400,50463260,3175,3175,3175,3175,0
|
|
20241121,173300,50463260,3175,3175,3175,3175,0
|
|
20241121,173200,50463260,3175,3175,3175,3175,0
|
|
20241121,173100,50463260,3175,3175,3175,3175,0
|
|
20241121,173000,50463260,3175,3175,3175,3175,0
|
|
20241121,172900,50463260,3175,3175,3175,3175,0
|
|
20241121,172800,50463260,3175,3175,3175,3175,0
|
|
20241121,172700,50463260,3175,3175,3175,3175,0
|
|
20241121,172600,50463260,3175,3175,3175,3175,0
|
|
20241121,172500,50463260,3175,3175,3175,3175,0
|
|
20241121,172400,50463260,3175,3175,3175,3175,0
|
|
20241121,172300,50463260,3175,3175,3175,3175,0
|
|
20241121,172200,50463260,3175,3175,3175,3175,0
|
|
20241121,172100,50463260,3175,3175,3175,3175,0
|
|
20241121,172000,50463260,3175,3175,3175,3175,0
|
|
20241121,171900,50463260,3175,3175,3175,3175,0
|
|
20241121,171800,50463260,3175,3175,3175,3175,0
|
|
20241121,171700,50463260,3175,3175,3175,3175,0
|
|
20241121,171600,50463260,3175,3175,3175,3175,0
|
|
20241121,171500,50463260,3175,3175,3175,3175,0
|
|
20241121,171400,50463260,3175,3175,3175,3175,0
|
|
20241121,171300,50463260,3175,3175,3175,3175,0
|
|
20241121,171200,50463260,3175,3175,3175,3175,0
|
|
20241121,171100,50463260,3175,3175,3175,3175,0
|
|
20241121,171000,50463260,3175,3175,3175,3175,0
|
|
20241121,170900,50463260,3175,3175,3175,3175,0
|
|
20241121,170800,50463260,3175,3175,3175,3175,0
|
|
20241121,170700,50463260,3175,3175,3175,3175,0
|
|
20241121,170600,50463260,3175,3175,3175,3175,0
|
|
20241121,170500,50463260,3175,3175,3175,3175,1802
|
|
20241121,170400,50463260,3175,3175,3175,3175,0
|
|
20241121,170300,50463260,3175,3175,3175,3175,0
|
|
20241121,170200,50463260,3175,3175,3175,3175,0
|
|
20241121,170100,50463260,3175,3175,3175,3175,0
|
|
20241121,170000,50463260,3175,3175,3175,3175,0
|
|
20241121,165900,50463260,3175,3175,3175,3175,0
|
|
20241121,165800,50463260,3175,3175,3175,3175,0
|
|
20241121,165700,50463260,3175,3175,3175,3175,0
|
|
20241121,165600,50463260,3175,3175,3175,3175,0
|
|
20241121,165500,50463260,3175,3175,3175,3175,0
|
|
20241121,165400,50463260,3175,3175,3175,3175,0
|
|
20241121,165300,50463260,3175,3175,3175,3175,0
|
|
20241121,165200,50463260,3175,3175,3175,3175,0
|
|
20241121,165100,50463260,3175,3175,3175,3175,0
|
|
20241121,165000,50463260,3175,3175,3175,3175,0
|
|
20241121,164900,50463260,3175,3175,3175,3175,0
|
|
20241121,164800,50463260,3175,3175,3175,3175,0
|
|
20241121,164700,50463260,3175,3175,3175,3175,0
|
|
20241121,164600,50463260,3175,3175,3175,3175,0
|
|
20241121,164500,50463260,3175,3175,3175,3175,0
|
|
20241121,164400,50463260,3175,3175,3175,3175,0
|
|
20241121,164300,50463260,3175,3175,3175,3175,0
|
|
20241121,164200,50463260,3175,3175,3175,3175,0
|
|
20241121,164100,50463260,3175,3175,3175,3175,0
|
|
20241121,164000,50463260,3175,3175,3175,3175,0
|
|
20241121,163900,50463260,3175,3175,3175,3175,0
|
|
20241121,163800,50463260,3175,3175,3175,3175,0
|
|
20241121,163700,50463260,3175,3175,3175,3175,0
|
|
20241121,163600,50463260,3175,3175,3175,3175,0
|
|
20241121,163500,50463260,3175,3175,3175,3175,1802
|
|
20241121,163400,50463260,3175,3175,3175,3175,0
|
|
20241121,163300,50463260,3175,3175,3175,3175,0
|
|
20241121,163200,50463260,3175,3175,3175,3175,0
|
|
20241121,163100,50463260,3175,3175,3175,3175,0
|
|
20241121,163000,50463260,3175,3175,3175,3175,0
|
|
20241121,162900,50463260,3175,3175,3175,3175,0
|
|
20241121,162800,50463260,3175,3175,3175,3175,0
|
|
20241121,162700,50463260,3175,3175,3175,3175,0
|
|
20241121,162600,50463260,3175,3175,3175,3175,0
|
|
20241121,162500,50463260,3175,3175,3175,3175,0
|
|
20241121,162400,50463260,3175,3175,3175,3175,0
|
|
20241121,162300,50463260,3175,3175,3175,3175,0
|
|
20241121,162200,50463260,3175,3175,3175,3175,0
|
|
20241121,162100,50463260,3175,3175,3175,3175,0
|
|
20241121,162000,50463260,3175,3175,3175,3175,0
|
|
20241121,161900,50463260,3175,3175,3175,3175,0
|
|
20241121,161800,50463260,3175,3175,3175,3175,0
|
|
20241121,161700,50463260,3175,3175,3175,3175,0
|
|
20241121,161600,50463260,3175,3175,3175,3175,0
|
|
20241121,161500,50463260,3175,3175,3175,3175,0
|
|
20241121,161400,50463260,3175,3175,3175,3175,0
|
|
20241121,161300,50463260,3175,3175,3175,3175,0
|
|
20241121,161200,50463260,3175,3175,3175,3175,0
|
|
20241121,161100,50463260,3175,3175,3175,3175,0
|
|
20241121,161000,50463260,3175,3175,3175,3175,0
|
|
20241121,160900,50463260,3175,3175,3175,3175,0
|
|
20241121,160800,50463260,3175,3175,3175,3175,0
|
|
20241121,160700,50463260,3175,3175,3175,3175,0
|
|
20241121,160600,50463260,3175,3175,3175,3175,0
|
|
20241121,160500,50463260,3175,3175,3175,3175,1802
|
|
20241121,160400,50463260,3175,3175,3175,3175,0
|
|
20241121,160300,50463260,3175,3175,3175,3175,0
|
|
20241121,160200,50463260,3175,3175,3175,3175,0
|
|
20241121,160100,50463260,3175,3175,3175,3175,0
|
|
20241121,160000,50463260,3175,3175,3175,3175,0
|
|
20241121,155900,50463260,3175,3175,3175,3175,0
|
|
20241121,155800,50463260,3175,3175,3175,3175,0
|
|
20241121,155700,50463260,3175,3175,3175,3175,0
|
|
20241121,155600,50463260,3175,3175,3175,3175,0
|
|
20241121,155500,50463260,3175,3175,3175,3175,0
|
|
20241121,155400,50463260,3175,3175,3175,3175,0
|
|
20241121,155300,50463260,3175,3175,3175,3175,0
|
|
20241121,155200,50463260,3175,3175,3175,3175,0
|
|
20241121,155100,50463260,3175,3175,3175,3175,0
|
|
20241121,155000,50463260,3175,3175,3175,3175,0
|
|
20241121,154900,50463260,3175,3175,3175,3175,0
|
|
20241121,154800,50463260,3175,3175,3175,3175,0
|
|
20241121,154700,50463260,3175,3175,3175,3175,0
|
|
20241121,154600,50463260,3175,3175,3175,3175,0
|
|
20241121,154500,50463260,3175,3175,3175,3175,0
|
|
20241121,154400,50463260,3175,3175,3175,3175,0
|
|
20241121,154300,50463260,3175,3175,3175,3175,0
|
|
20241121,154200,50463260,3175,3175,3175,3175,0
|
|
20241121,154100,50463260,3175,3175,3175,3175,0
|
|
20241121,154000,50463260,3175,3175,3175,3175,0
|
|
20241121,153900,50463260,3175,3175,3175,3175,0
|
|
20241121,153800,50463260,3175,3175,3175,3175,0
|
|
20241121,153700,50463260,3175,3175,3175,3175,0
|
|
20241121,153600,50463260,3175,3175,3175,3175,0
|
|
20241121,153500,50463260,3175,3175,3175,3175,1802
|
|
20241121,153400,50463260,3175,3175,3175,3175,0
|
|
20241121,153300,50463260,3175,3175,3175,3175,0
|
|
20241121,153200,50463260,3175,3175,3175,3175,0
|
|
20241121,153100,50463260,3175,3175,3175,3175,0
|
|
20241121,153000,50463260,3175,3175,3175,3175,1802
|
|
20241121,152900,44741910,3165,3165,3165,3165,0
|
|
20241121,152800,44741910,3165,3165,3165,3165,0
|
|
20241121,152700,44741910,3165,3165,3165,3165,0
|
|
20241121,152600,44741910,3165,3165,3165,3165,0
|
|
20241121,152500,44741910,3165,3165,3165,3165,0
|
|
20241121,152400,44741910,3165,3165,3165,3165,0
|
|
20241121,152300,44741910,3165,3165,3165,3165,0
|
|
20241121,152200,44741910,3165,3165,3165,3165,0
|
|
20241121,152100,44741910,3165,3165,3165,3165,0
|
|
20241121,152000,44741910,3165,3165,3165,3165,0
|
|
20241121,151900,44741910,3165,3160,3165,3160,540
|
|
20241121,151800,43035345,3160,3155,3160,3150,37
|
|
20241121,151700,42918695,3160,3160,3160,3160,0
|
|
20241121,151600,42918695,3160,3160,3160,3160,0
|
|
20241121,151500,42918695,3160,3160,3160,3160,0
|
|
20241121,151400,42918695,3160,3160,3160,3160,0
|
|
20241121,151300,42918695,3160,3160,3160,3160,0
|
|
20241121,151200,42918695,3160,3160,3160,3160,0
|
|
20241121,151100,42918695,3160,3160,3160,3160,0
|
|
20241121,151000,42918695,3160,3160,3160,3160,0
|
|
20241121,150900,42918695,3160,3160,3160,3160,70
|
|
20241121,150800,42697495,3160,3160,3160,3160,0
|
|
20241121,150700,42697495,3160,3160,3160,3160,0
|
|
20241121,150600,42697495,3160,3160,3160,3160,1
|
|
20241121,150500,42694335,3165,3165,3165,3165,0
|
|
20241121,150400,42694335,3165,3165,3165,3165,0
|
|
20241121,150300,42694335,3165,3165,3165,3165,0
|
|
20241121,150200,42694335,3165,3165,3165,3165,0
|
|
20241121,150100,42694335,3165,3165,3165,3165,0
|
|
20241121,150000,42694335,3165,3165,3165,3165,2
|
|
20241121,145900,42688005,3165,3165,3165,3165,0
|
|
20241121,145800,42688005,3165,3165,3165,3165,1
|
|
20241121,145700,42684840,3155,3155,3155,3155,0
|
|
20241121,145600,42684840,3155,3160,3160,3155,100
|
|
20241121,145500,42369325,3165,3165,3165,3165,0
|
|
20241121,145400,42369325,3165,3165,3165,3165,0
|
|
20241121,145300,42369325,3165,3165,3165,3165,0
|
|
20241121,145200,42369325,3165,3165,3165,3165,0
|
|
20241121,145100,42369325,3165,3165,3165,3165,0
|
|
20241121,145000,42369325,3165,3165,3165,3165,0
|
|
20241121,144900,42369325,3165,3165,3165,3165,3
|
|
20241121,144800,42359830,3165,3165,3165,3165,0
|
|
20241121,144700,42359830,3165,3165,3165,3165,0
|
|
20241121,144600,42359830,3165,3165,3165,3165,0
|
|
20241121,144500,42359830,3165,3165,3165,3165,0
|
|
20241121,144400,42359830,3165,3165,3165,3165,0
|
|
20241121,144300,42359830,3165,3165,3165,3165,4
|
|
20241121,144200,42347170,3165,3165,3165,3165,0
|
|
20241121,144100,42347170,3165,3165,3165,3165,0
|
|
20241121,144000,42347170,3165,3165,3165,3165,0
|
|
20241121,143900,42347170,3165,3165,3165,3165,0
|
|
20241121,143800,42347170,3165,3165,3165,3165,0
|
|
20241121,143700,42347170,3165,3165,3165,3165,14
|
|
20241121,143600,42302860,3160,3160,3160,3160,0
|
|
20241121,143500,42302860,3160,3160,3160,3160,0
|
|
20241121,143400,42302860,3160,3160,3160,3160,0
|
|
20241121,143300,42302860,3160,3160,3160,3160,0
|
|
20241121,143200,42302860,3160,3160,3160,3160,0
|
|
20241121,143100,42302860,3160,3160,3160,3160,1
|
|
20241121,143000,42299700,3160,3160,3160,3160,0
|
|
20241121,142900,42299700,3160,3160,3160,3160,0
|
|
20241121,142800,42299700,3160,3160,3160,3160,0
|
|
20241121,142700,42299700,3160,3160,3160,3160,2
|
|
20241121,142600,42293380,3160,3160,3160,3160,0
|
|
20241121,142500,42293380,3160,3160,3160,3160,0
|
|
20241121,142400,42293380,3160,3160,3160,3160,2
|
|
20241121,142300,42287060,3165,3165,3165,3165,0
|
|
20241121,142200,42287060,3165,3165,3165,3165,0
|
|
20241121,142100,42287060,3165,3165,3165,3165,4
|
|
20241121,142000,42274400,3160,3160,3160,3160,0
|
|
20241121,141900,42274400,3160,3160,3160,3160,0
|
|
20241121,141800,42274400,3160,3160,3160,3160,0
|
|
20241121,141700,42274400,3160,3160,3160,3160,0
|
|
20241121,141600,42274400,3160,3160,3160,3160,0
|
|
20241121,141500,42274400,3160,3160,3160,3160,1
|
|
20241121,141400,42271240,3160,3160,3160,3160,0
|
|
20241121,141300,42271240,3160,3160,3160,3160,0
|
|
20241121,141200,42271240,3160,3160,3160,3160,0
|
|
20241121,141100,42271240,3160,3160,3160,3160,2
|
|
20241121,141000,42264920,3160,3160,3160,3160,2
|
|
20241121,140900,42258600,3160,3160,3160,3160,0
|
|
20241121,140800,42258600,3160,3160,3160,3160,0
|
|
20241121,140700,42258600,3160,3160,3160,3160,0
|
|
20241121,140600,42258600,3160,3160,3160,3160,0
|
|
20241121,140500,42258600,3160,3160,3160,3160,2
|
|
20241121,140400,42252280,3160,3160,3160,3160,0
|
|
20241121,140300,42252280,3160,3160,3160,3160,0
|
|
20241121,140200,42252280,3160,3160,3160,3160,2
|
|
20241121,140100,42245960,3160,3160,3160,3160,0
|
|
20241121,140000,42245960,3160,3160,3160,3160,0
|
|
20241121,135900,42245960,3160,3160,3160,3160,0
|
|
20241121,135800,42245960,3160,3160,3160,3160,1
|
|
20241121,135700,42242800,3165,3165,3165,3165,0
|
|
20241121,135600,42242800,3165,3165,3165,3165,0
|
|
20241121,135500,42242800,3165,3165,3165,3165,4
|
|
20241121,135400,42230140,3165,3165,3165,3165,0
|
|
20241121,135300,42230140,3165,3165,3165,3165,1
|
|
20241121,135200,42226975,3160,3160,3160,3160,0
|
|
20241121,135100,42226975,3160,3160,3160,3160,0
|
|
20241121,135000,42226975,3160,3160,3160,3160,0
|
|
20241121,134900,42226975,3160,3160,3160,3160,4
|
|
20241121,134800,42214335,3160,3160,3160,3160,200
|
|
20241121,134700,41582335,3160,3160,3160,3160,0
|
|
20241121,134600,41582335,3160,3160,3160,3160,52
|
|
20241121,134500,41418015,3160,3160,3160,3160,110
|
|
20241121,134400,41070415,3160,3160,3160,3160,0
|
|
20241121,134300,41070415,3160,3160,3160,3160,2
|
|
20241121,134200,41064095,3160,3160,3160,3160,1
|
|
20241121,134100,41060935,3160,3160,3160,3160,50
|
|
20241121,134000,40902935,3160,3160,3160,3160,200
|
|
20241121,133900,40270935,3160,3160,3160,3160,3
|
|
20241121,133800,40261455,3160,3160,3160,3160,0
|
|
20241121,133700,40261455,3160,3160,3160,3160,0
|
|
20241121,133600,40261455,3160,3160,3160,3160,3
|
|
20241121,133500,40251975,3160,3160,3160,3160,0
|
|
20241121,133400,40251975,3160,3160,3160,3160,41
|
|
20241121,133300,40122415,3160,3160,3160,3160,2
|
|
20241121,133200,40116095,3160,3160,3160,3160,0
|
|
20241121,133100,40116095,3160,3160,3160,3160,0
|
|
20241121,133000,40116095,3160,3160,3160,3160,2
|
|
20241121,132900,40109775,3160,3160,3160,3160,70
|
|
20241121,132800,39888575,3160,3160,3160,3160,0
|
|
20241121,132700,39888575,3160,3160,3160,3160,0
|
|
20241121,132600,39888575,3160,3160,3160,3160,1
|
|
20241121,132500,39885415,3155,3155,3155,3155,0
|
|
20241121,132400,39885415,3155,3155,3155,3155,0
|
|
20241121,132300,39885415,3155,3155,3160,3155,146
|
|
20241121,132200,39424775,3160,3160,3160,3160,0
|
|
20241121,132100,39424775,3160,3160,3160,3160,2
|
|
20241121,132000,39418455,3160,3160,3160,3160,2
|
|
20241121,131900,39412135,3160,3160,3160,3160,0
|
|
20241121,131800,39412135,3160,3160,3160,3160,0
|
|
20241121,131700,39412135,3160,3160,3160,3160,2
|
|
20241121,131600,39405815,3160,3160,3160,3160,0
|
|
20241121,131500,39405815,3160,3160,3160,3160,0
|
|
20241121,131400,39405815,3160,3160,3160,3160,2
|
|
20241121,131300,39399495,3160,3160,3160,3160,0
|
|
20241121,131200,39399495,3160,3160,3160,3160,0
|
|
20241121,131100,39399495,3160,3160,3160,3160,0
|
|
20241121,131000,39399495,3160,3160,3160,3160,2
|
|
20241121,130900,39393175,3160,3160,3160,3160,0
|
|
20241121,130800,39393175,3160,3160,3160,3160,0
|
|
20241121,130700,39393175,3160,3160,3160,3160,1
|
|
20241121,130600,39390015,3160,3160,3160,3160,0
|
|
20241121,130500,39390015,3160,3160,3160,3160,1
|
|
20241121,130400,39386855,3155,3160,3160,3155,54
|
|
20241121,130300,39216240,3160,3160,3160,3160,0
|
|
20241121,130200,39216240,3160,3160,3160,3160,0
|
|
20241121,130100,39216240,3160,3160,3160,3160,3
|
|
20241121,130000,39206760,3155,3155,3155,3155,0
|
|
20241121,125900,39206760,3155,3155,3155,3155,0
|
|
20241121,125800,39206760,3155,3160,3160,3155,5
|
|
20241121,125700,39190965,3160,3160,3160,3160,0
|
|
20241121,125600,39190965,3160,3160,3160,3160,0
|
|
20241121,125500,39190965,3160,3160,3160,3160,2
|
|
20241121,125400,39184645,3160,3160,3160,3160,6
|
|
20241121,125300,39165685,3160,3160,3160,3160,8
|
|
20241121,125200,39140405,3160,3160,3160,3160,0
|
|
20241121,125100,39140405,3160,3160,3160,3160,1
|
|
20241121,125000,39137245,3155,3160,3160,3155,5
|
|
20241121,124900,39121450,3165,3165,3165,3165,0
|
|
20241121,124800,39121450,3165,3165,3165,3165,2
|
|
20241121,124700,39115120,3160,3160,3160,3160,0
|
|
20241121,124600,39115120,3160,3160,3160,3160,0
|
|
20241121,124500,39115120,3160,3165,3165,3160,3
|
|
20241121,124400,39105630,3165,3165,3165,3165,0
|
|
20241121,124300,39105630,3165,3165,3165,3165,0
|
|
20241121,124200,39105630,3165,3165,3165,3165,2
|
|
20241121,124100,39099300,3165,3165,3165,3165,0
|
|
20241121,124000,39099300,3165,3165,3165,3165,0
|
|
20241121,123900,39099300,3165,3165,3165,3165,0
|
|
20241121,123800,39099300,3165,3165,3165,3165,2
|
|
20241121,123700,39092970,3160,3160,3160,3160,1
|
|
20241121,123600,39089810,3165,3165,3165,3165,0
|
|
20241121,123500,39089810,3165,3165,3165,3165,1
|
|
20241121,123400,39086645,3165,3165,3165,3165,0
|
|
20241121,123300,39086645,3165,3165,3165,3165,0
|
|
20241121,123200,39086645,3165,3165,3165,3165,2
|
|
20241121,123100,39080315,3165,3165,3165,3165,0
|
|
20241121,123000,39080315,3165,3165,3165,3165,0
|
|
20241121,122900,39080315,3165,3165,3165,3165,4
|
|
20241121,122800,39067655,3165,3165,3165,3165,0
|
|
20241121,122700,39067655,3165,3165,3165,3165,0
|
|
20241121,122600,39067655,3165,3165,3165,3165,0
|
|
20241121,122500,39067655,3165,3165,3165,3165,0
|
|
20241121,122400,39067655,3165,3165,3165,3165,0
|
|
20241121,122300,39067655,3165,3165,3165,3165,0
|
|
20241121,122200,39067655,3165,3165,3165,3165,3
|
|
20241121,122100,39058160,3160,3160,3160,3160,0
|
|
20241121,122000,39058160,3160,3160,3160,3160,0
|
|
20241121,121900,39058160,3160,3160,3160,3160,0
|
|
20241121,121800,39058160,3160,3160,3160,3160,0
|
|
20241121,121700,39058160,3160,3160,3160,3160,0
|
|
20241121,121600,39058160,3160,3160,3160,3160,2
|
|
20241121,121500,39051840,3155,3155,3155,3155,52
|
|
20241121,121400,38887780,3155,3155,3155,3155,9
|
|
20241121,121300,38859385,3155,3155,3155,3155,2
|
|
20241121,121200,38853075,3155,3155,3155,3155,0
|
|
20241121,121100,38853075,3155,3155,3155,3155,0
|
|
20241121,121000,38853075,3155,3155,3155,3155,2
|
|
20241121,120900,38846765,3155,3155,3155,3155,0
|
|
20241121,120800,38846765,3155,3155,3155,3155,0
|
|
20241121,120700,38846765,3155,3155,3155,3155,20
|
|
20241121,120600,38783665,3155,3155,3155,3155,2
|
|
20241121,120500,38777355,3155,3155,3155,3155,0
|
|
20241121,120400,38777355,3155,3155,3155,3155,0
|
|
20241121,120300,38777355,3155,3155,3155,3155,1
|
|
20241121,120200,38774200,3155,3155,3155,3155,0
|
|
20241121,120100,38774200,3155,3155,3155,3155,0
|
|
20241121,120000,38774200,3155,3155,3155,3155,2
|
|
20241121,115900,38767890,3155,3155,3155,3155,0
|
|
20241121,115800,38767890,3155,3155,3155,3155,0
|
|
20241121,115700,38767890,3155,3155,3155,3155,2
|
|
20241121,115600,38761580,3160,3160,3160,3160,0
|
|
20241121,115500,38761580,3160,3160,3160,3160,0
|
|
20241121,115400,38761580,3160,3165,3165,3160,403
|
|
20241121,115300,37488090,3160,3160,3160,3160,470
|
|
20241121,115200,36002890,3165,3165,3165,3165,0
|
|
20241121,115100,36002890,3165,3165,3165,3165,0
|
|
20241121,115000,36002890,3165,3165,3165,3165,2
|
|
20241121,114900,35996560,3165,3165,3165,3165,0
|
|
20241121,114800,35996560,3165,3165,3165,3165,0
|
|
20241121,114700,35996560,3165,3160,3165,3160,1430
|
|
20241121,114600,31477755,3155,3160,3160,3155,284
|
|
20241121,114500,30581730,3160,3160,3160,3160,1
|
|
20241121,114400,30578570,3160,3160,3160,3160,2
|
|
20241121,114300,30572250,3160,3160,3160,3160,0
|
|
20241121,114200,30572250,3160,3160,3160,3160,0
|
|
20241121,114100,30572250,3160,3160,3160,3160,2
|
|
20241121,114000,30565930,3160,3160,3160,3160,0
|
|
20241121,113900,30565930,3160,3160,3160,3160,0
|
|
20241121,113800,30565930,3160,3160,3160,3160,2
|
|
20241121,113700,30559610,3160,3160,3160,3160,0
|
|
20241121,113600,30559610,3160,3160,3160,3160,0
|
|
20241121,113500,30559610,3160,3160,3160,3160,2
|
|
20241121,113400,30553290,3160,3160,3160,3160,0
|
|
20241121,113300,30553290,3160,3160,3160,3160,0
|
|
20241121,113200,30553290,3160,3160,3160,3160,0
|
|
20241121,113100,30553290,3160,3160,3160,3160,1
|
|
20241121,113000,30550130,3160,3160,3160,3160,0
|
|
20241121,112900,30550130,3160,3160,3160,3160,1
|
|
20241121,112800,30546970,3160,3160,3160,3160,2
|
|
20241121,112700,30540650,3160,3160,3160,3160,0
|
|
20241121,112600,30540650,3160,3160,3160,3160,0
|
|
20241121,112500,30540650,3160,3160,3160,3160,2
|
|
20241121,112400,30534330,3160,3160,3160,3160,0
|
|
20241121,112300,30534330,3160,3160,3160,3160,0
|
|
20241121,112200,30534330,3160,3160,3160,3160,2
|
|
20241121,112100,30528010,3160,3160,3160,3160,0
|
|
20241121,112000,30528010,3160,3160,3160,3160,3
|
|
20241121,111900,30518530,3160,3160,3160,3160,2
|
|
20241121,111800,30512210,3160,3160,3160,3160,0
|
|
20241121,111700,30512210,3160,3160,3160,3160,0
|
|
20241121,111600,30512210,3160,3160,3160,3160,0
|
|
20241121,111500,30512210,3160,3160,3160,3160,2
|
|
20241121,111400,30505890,3160,3160,3160,3160,0
|
|
20241121,111300,30505890,3160,3160,3160,3160,0
|
|
20241121,111200,30505890,3160,3160,3160,3160,1
|
|
20241121,111100,30502730,3155,3155,3155,3155,21
|
|
20241121,111000,30436475,3155,3155,3155,3155,0
|
|
20241121,110900,30436475,3155,3155,3155,3155,2
|
|
20241121,110800,30430165,3155,3155,3155,3155,0
|
|
20241121,110700,30430165,3155,3155,3155,3155,0
|
|
20241121,110600,30430165,3155,3155,3155,3155,2
|
|
20241121,110500,30423855,3160,3160,3160,3160,0
|
|
20241121,110400,30423855,3160,3160,3160,3160,0
|
|
20241121,110300,30423855,3160,3155,3160,3155,3
|
|
20241121,110200,30414385,3150,3150,3150,3150,206
|
|
20241121,110100,29765485,3150,3150,3150,3150,0
|
|
20241121,110000,29765485,3150,3150,3150,3150,100
|
|
20241121,105900,29450485,3150,3150,3150,3150,439
|
|
20241121,105800,28067635,3150,3150,3150,3150,200
|
|
20241121,105700,27437635,3150,3150,3150,3150,1
|
|
20241121,105600,27434485,3150,3150,3150,3150,201
|
|
20241121,105500,26801335,3150,3150,3150,3150,0
|
|
20241121,105400,26801335,3150,3150,3150,3150,2
|
|
20241121,105300,26795035,3150,3150,3150,3150,2
|
|
20241121,105200,26788735,3150,3150,3150,3150,0
|
|
20241121,105100,26788735,3150,3150,3150,3150,0
|
|
20241121,105000,26788735,3150,3150,3150,3150,2
|
|
20241121,104900,26782435,3150,3150,3150,3150,8
|
|
20241121,104800,26757235,3150,3150,3150,3150,0
|
|
20241121,104700,26757235,3150,3150,3150,3150,3
|
|
20241121,104600,26747785,3150,3150,3150,3150,1040
|
|
20241121,104500,23471785,3150,3150,3150,3150,0
|
|
20241121,104400,23471785,3150,3150,3150,3150,0
|
|
20241121,104300,23471785,3150,3150,3150,3150,2
|
|
20241121,104200,23465485,3145,3145,3145,3145,0
|
|
20241121,104100,23465485,3145,3150,3150,3145,1902
|
|
20241121,104000,17474405,3155,3155,3155,3155,2
|
|
20241121,103900,17468095,3155,3155,3155,3155,1
|
|
20241121,103800,17464940,3155,3155,3155,3155,1
|
|
20241121,103700,17461785,3155,3155,3155,3155,3
|
|
20241121,103600,17452320,3150,3150,3150,3150,0
|
|
20241121,103500,17452320,3150,3150,3150,3150,0
|
|
20241121,103400,17452320,3150,3155,3155,3150,9
|
|
20241121,103300,17423960,3160,3160,3160,3160,2
|
|
20241121,103200,17417640,3155,3155,3155,3155,0
|
|
20241121,103100,17417640,3155,3155,3155,3155,8
|
|
20241121,103000,17392400,3155,3155,3155,3155,5
|
|
20241121,102900,17376625,3155,3155,3155,3155,0
|
|
20241121,102800,17376625,3155,3155,3155,3155,0
|
|
20241121,102700,17376625,3155,3155,3155,3155,2
|
|
20241121,102600,17370315,3155,3155,3155,3155,0
|
|
20241121,102500,17370315,3155,3155,3155,3155,55
|
|
20241121,102400,17196790,3155,3155,3155,3155,1
|
|
20241121,102300,17193635,3155,3155,3155,3155,10
|
|
20241121,102200,17162085,3155,3155,3155,3155,0
|
|
20241121,102100,17162085,3155,3155,3155,3155,2
|
|
20241121,102000,17155775,3155,3155,3155,3155,3
|
|
20241121,101900,17146310,3155,3150,3155,3150,886
|
|
20241121,101800,14355310,3155,3155,3155,3155,202
|
|
20241121,101700,13718000,3155,3155,3155,3155,0
|
|
20241121,101600,13718000,3155,3155,3155,3155,1
|
|
20241121,101500,13714845,3155,3155,3155,3155,1001
|
|
20241121,101400,10556690,3160,3160,3160,3160,0
|
|
20241121,101300,10556690,3160,3160,3160,3160,3
|
|
20241121,101200,10547210,3160,3160,3160,3160,0
|
|
20241121,101100,10547210,3160,3160,3160,3160,2
|
|
20241121,101000,10540890,3160,3160,3160,3160,0
|
|
20241121,100900,10540890,3160,3160,3160,3160,0
|
|
20241121,100800,10540890,3160,3160,3160,3160,1
|
|
20241121,100700,10537730,3160,3160,3160,3160,10
|
|
20241121,100600,10506130,3160,3160,3160,3160,0
|
|
20241121,100500,10506130,3160,3160,3160,3160,2
|
|
20241121,100400,10499810,3160,3160,3160,3160,0
|
|
20241121,100300,10499810,3160,3155,3160,3155,19
|
|
20241121,100200,10439775,3160,3160,3160,3160,4
|
|
20241121,100100,10427135,3160,3160,3160,3160,0
|
|
20241121,100000,10427135,3160,3160,3160,3160,0
|
|
20241121,095900,10427135,3160,3160,3160,3160,19
|
|
20241121,095800,10367095,3160,3160,3160,3160,10
|
|
20241121,095700,10335495,3160,3160,3160,3160,0
|
|
20241121,095600,10335495,3160,3155,3160,3155,1000
|
|
20241121,095500,7177930,3155,3155,3155,3155,2
|
|
20241121,095400,7171620,3155,3155,3155,3155,0
|
|
20241121,095300,7171620,3155,3155,3155,3155,50
|
|
20241121,095200,7013870,3155,3150,3155,3150,17
|
|
20241121,095100,6960315,3150,3150,3150,3150,103
|
|
20241121,095000,6635865,3150,3150,3150,3150,699
|
|
20241121,094900,4434015,3155,3150,3155,3150,363
|
|
20241121,094800,3290555,3155,3155,3155,3155,0
|
|
20241121,094700,3290555,3155,3155,3155,3155,0
|
|
20241121,094600,3290555,3155,3150,3155,3150,3
|
|
20241121,094500,3281095,3155,3155,3155,3155,1
|
|
20241121,094400,3277940,3155,3155,3155,3155,0
|
|
20241121,094300,3277940,3155,3155,3155,3155,2
|
|
20241121,094200,3271630,3155,3155,3155,3155,110
|
|
20241121,094100,2924580,3155,3155,3155,3155,619
|
|
20241121,094000,971635,3155,3155,3155,3155,0
|
|
20241121,093900,971635,3155,3155,3155,3155,0
|
|
20241121,093800,971635,3155,3155,3155,3155,0
|
|
20241121,093700,971635,3155,3155,3155,3155,0
|
|
20241121,093600,971635,3155,3155,3155,3155,0
|
|
20241121,093500,971635,3155,3155,3155,3155,1
|
|
20241121,093400,968480,3165,3165,3165,3165,1
|
|
20241121,093300,965315,3165,3160,3165,3160,5
|
|
20241121,093200,949500,3165,3165,3165,3165,5
|
|
20241121,093100,933675,3165,3165,3165,3165,1
|
|
20241121,093000,930510,3165,3165,3165,3165,0
|
|
20241121,092900,930510,3165,3165,3165,3165,0
|
|
20241121,092800,930510,3165,3165,3165,3165,0
|
|
20241121,092700,930510,3165,3165,3165,3165,0
|
|
20241121,092600,930510,3165,3165,3165,3165,0
|
|
20241121,092500,930510,3165,3165,3165,3165,0
|
|
20241121,092400,930510,3165,3165,3165,3165,0
|
|
20241121,092300,930510,3165,3165,3165,3165,0
|
|
20241121,092200,930510,3165,3165,3165,3165,0
|
|
20241121,092100,930510,3165,3165,3165,3165,0
|
|
20241121,092000,930510,3165,3165,3165,3165,0
|
|
20241121,091900,930510,3165,3165,3165,3165,0
|
|
20241121,091800,930510,3165,3165,3165,3165,0
|
|
20241121,091700,930510,3165,3165,3165,3165,0
|
|
20241121,091600,930510,3165,3165,3165,3165,291
|
|
20241121,091500,9495,3165,3165,3165,3165,0
|
|
20241121,091400,9495,3165,3165,3165,3165,0
|
|
20241121,091300,9495,3165,3165,3165,3165,0
|
|
20241121,091200,9495,3165,3165,3165,3165,0
|
|
20241121,091100,9495,3165,3165,3165,3165,0
|
|
20241121,091000,9495,3165,3165,3165,3165,0
|
|
20241121,090900,9495,3165,3165,3165,3165,0
|
|
20241121,090800,9495,3165,3165,3165,3165,0
|
|
20241121,090700,9495,3165,3165,3165,3165,1
|
|
20241121,090600,6330,3165,3165,3165,3165,0
|
|
20241121,090500,6330,3165,3165,3165,3165,0
|
|
20241121,090400,6330,3165,3165,3165,3165,0
|
|
20241121,090300,6330,3165,3165,3165,3165,0
|
|
20241121,090200,6330,3165,3165,3165,3165,2
|
|
20241121,090100,0,3165,3165,3165,3165,0
|
|
20241121,090000,0,3165,3165,3165,3165,0
|