692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,202900,580765080,5970,5970,5970,5970,1961
|
|
20241119,202800,580765080,5970,5970,5970,5970,0
|
|
20241119,202700,580765080,5970,5970,5970,5970,0
|
|
20241119,202600,580765080,5970,5970,5970,5970,0
|
|
20241119,202500,580765080,5970,5970,5970,5970,0
|
|
20241119,202400,580765080,5970,5970,5970,5970,0
|
|
20241119,202300,580765080,5970,5970,5970,5970,0
|
|
20241119,202200,580765080,5970,5970,5970,5970,0
|
|
20241119,202100,580765080,5970,5970,5970,5970,0
|
|
20241119,202000,580765080,5970,5970,5970,5970,0
|
|
20241119,201900,580765080,5970,5970,5970,5970,0
|
|
20241119,201800,580765080,5970,5970,5970,5970,0
|
|
20241119,201700,580765080,5970,5970,5970,5970,0
|
|
20241119,201600,580765080,5970,5970,5970,5970,0
|
|
20241119,201500,580765080,5970,5970,5970,5970,0
|
|
20241119,201400,580765080,5970,5970,5970,5970,0
|
|
20241119,201300,580765080,5970,5970,5970,5970,0
|
|
20241119,201200,580765080,5970,5970,5970,5970,0
|
|
20241119,201100,580765080,5970,5970,5970,5970,0
|
|
20241119,201000,580765080,5970,5970,5970,5970,0
|
|
20241119,200900,580765080,5970,5970,5970,5970,0
|
|
20241119,200800,580765080,5970,5970,5970,5970,0
|
|
20241119,200700,580765080,5970,5970,5970,5970,0
|
|
20241119,200600,580765080,5970,5970,5970,5970,0
|
|
20241119,200500,580765080,5970,5970,5970,5970,0
|
|
20241119,200400,580765080,5970,5970,5970,5970,0
|
|
20241119,200300,580765080,5970,5970,5970,5970,0
|
|
20241119,200200,580765080,5970,5970,5970,5970,0
|
|
20241119,200100,580765080,5970,5970,5970,5970,0
|
|
20241119,200000,580765080,5970,5970,5970,5970,0
|
|
20241119,195900,580765080,5970,5970,5970,5970,1961
|
|
20241119,195800,580765080,5970,5970,5970,5970,0
|
|
20241119,195700,580765080,5970,5970,5970,5970,0
|
|
20241119,195600,580765080,5970,5970,5970,5970,0
|
|
20241119,195500,580765080,5970,5970,5970,5970,0
|
|
20241119,195400,580765080,5970,5970,5970,5970,0
|
|
20241119,195300,580765080,5970,5970,5970,5970,0
|
|
20241119,195200,580765080,5970,5970,5970,5970,0
|
|
20241119,195100,580765080,5970,5970,5970,5970,0
|
|
20241119,195000,580765080,5970,5970,5970,5970,0
|
|
20241119,194900,580765080,5970,5970,5970,5970,0
|
|
20241119,194800,580765080,5970,5970,5970,5970,0
|
|
20241119,194700,580765080,5970,5970,5970,5970,0
|
|
20241119,194600,580765080,5970,5970,5970,5970,0
|
|
20241119,194500,580765080,5970,5970,5970,5970,0
|
|
20241119,194400,580765080,5970,5970,5970,5970,0
|
|
20241119,194300,580765080,5970,5970,5970,5970,0
|
|
20241119,194200,580765080,5970,5970,5970,5970,0
|
|
20241119,194100,580765080,5970,5970,5970,5970,0
|
|
20241119,194000,580765080,5970,5970,5970,5970,0
|
|
20241119,193900,580765080,5970,5970,5970,5970,0
|
|
20241119,193800,580765080,5970,5970,5970,5970,0
|
|
20241119,193700,580765080,5970,5970,5970,5970,0
|
|
20241119,193600,580765080,5970,5970,5970,5970,0
|
|
20241119,193500,580765080,5970,5970,5970,5970,0
|
|
20241119,193400,580765080,5970,5970,5970,5970,0
|
|
20241119,193300,580765080,5970,5970,5970,5970,0
|
|
20241119,193200,580765080,5970,5970,5970,5970,0
|
|
20241119,193100,580765080,5970,5970,5970,5970,0
|
|
20241119,193000,580765080,5970,5970,5970,5970,0
|
|
20241119,192900,580765080,5970,5970,5970,5970,1961
|
|
20241119,192800,580765080,5970,5970,5970,5970,0
|
|
20241119,192700,580765080,5970,5970,5970,5970,0
|
|
20241119,192600,580765080,5970,5970,5970,5970,0
|
|
20241119,192500,580765080,5970,5970,5970,5970,0
|
|
20241119,192400,580765080,5970,5970,5970,5970,0
|
|
20241119,192300,580765080,5970,5970,5970,5970,0
|
|
20241119,192200,580765080,5970,5970,5970,5970,0
|
|
20241119,192100,580765080,5970,5970,5970,5970,0
|
|
20241119,192000,580765080,5970,5970,5970,5970,0
|
|
20241119,191900,580765080,5970,5970,5970,5970,0
|
|
20241119,191800,580765080,5970,5970,5970,5970,0
|
|
20241119,191700,580765080,5970,5970,5970,5970,0
|
|
20241119,191600,580765080,5970,5970,5970,5970,0
|
|
20241119,191500,580765080,5970,5970,5970,5970,0
|
|
20241119,191400,580765080,5970,5970,5970,5970,0
|
|
20241119,191300,580765080,5970,5970,5970,5970,0
|
|
20241119,191200,580765080,5970,5970,5970,5970,0
|
|
20241119,191100,580765080,5970,5970,5970,5970,0
|
|
20241119,191000,580765080,5970,5970,5970,5970,0
|
|
20241119,190900,580765080,5970,5970,5970,5970,0
|
|
20241119,190800,580765080,5970,5970,5970,5970,0
|
|
20241119,190700,580765080,5970,5970,5970,5970,0
|
|
20241119,190600,580765080,5970,5970,5970,5970,0
|
|
20241119,190500,580765080,5970,5970,5970,5970,0
|
|
20241119,190400,580765080,5970,5970,5970,5970,0
|
|
20241119,190300,580765080,5970,5970,5970,5970,0
|
|
20241119,190200,580765080,5970,5970,5970,5970,0
|
|
20241119,190100,580765080,5970,5970,5970,5970,0
|
|
20241119,190000,580765080,5970,5970,5970,5970,0
|
|
20241119,185900,580765080,5970,5970,5970,5970,1961
|
|
20241119,185800,580765080,5970,5970,5970,5970,0
|
|
20241119,185700,580765080,5970,5970,5970,5970,0
|
|
20241119,185600,580765080,5970,5970,5970,5970,0
|
|
20241119,185500,580765080,5970,5970,5970,5970,0
|
|
20241119,185400,580765080,5970,5970,5970,5970,0
|
|
20241119,185300,580765080,5970,5970,5970,5970,0
|
|
20241119,185200,580765080,5970,5970,5970,5970,0
|
|
20241119,185100,580765080,5970,5970,5970,5970,0
|
|
20241119,185000,580765080,5970,5970,5970,5970,0
|
|
20241119,184900,580765080,5970,5970,5970,5970,0
|
|
20241119,184800,580765080,5970,5970,5970,5970,0
|
|
20241119,184700,580765080,5970,5970,5970,5970,0
|
|
20241119,184600,580765080,5970,5970,5970,5970,0
|
|
20241119,184500,580765080,5970,5970,5970,5970,0
|
|
20241119,184400,580765080,5970,5970,5970,5970,0
|
|
20241119,184300,580765080,5970,5970,5970,5970,0
|
|
20241119,184200,580765080,5970,5970,5970,5970,0
|
|
20241119,184100,580765080,5970,5970,5970,5970,0
|
|
20241119,184000,580765080,5970,5970,5970,5970,0
|
|
20241119,183900,580765080,5970,5970,5970,5970,0
|
|
20241119,183800,580765080,5970,5970,5970,5970,0
|
|
20241119,183700,580765080,5970,5970,5970,5970,0
|
|
20241119,183600,580765080,5970,5970,5970,5970,0
|
|
20241119,183500,580765080,5970,5970,5970,5970,0
|
|
20241119,183400,580765080,5970,5970,5970,5970,0
|
|
20241119,183300,580765080,5970,5970,5970,5970,0
|
|
20241119,183200,580765080,5970,5970,5970,5970,0
|
|
20241119,183100,580765080,5970,5970,5970,5970,0
|
|
20241119,183000,580765080,5970,5970,5970,5970,0
|
|
20241119,182900,580765080,5970,5970,5970,5970,1961
|
|
20241119,182800,580765080,5970,5970,5970,5970,0
|
|
20241119,182700,580765080,5970,5970,5970,5970,0
|
|
20241119,182600,580765080,5970,5970,5970,5970,0
|
|
20241119,182500,580765080,5970,5970,5970,5970,0
|
|
20241119,182400,580765080,5970,5970,5970,5970,0
|
|
20241119,182300,580765080,5970,5970,5970,5970,0
|
|
20241119,182200,580765080,5970,5970,5970,5970,0
|
|
20241119,182100,580765080,5970,5970,5970,5970,0
|
|
20241119,182000,580765080,5970,5970,5970,5970,0
|
|
20241119,181900,580765080,5970,5970,5970,5970,0
|
|
20241119,181800,580765080,5970,5970,5970,5970,0
|
|
20241119,181700,580765080,5970,5970,5970,5970,0
|
|
20241119,181600,580765080,5970,5970,5970,5970,0
|
|
20241119,181500,580765080,5970,5970,5970,5970,0
|
|
20241119,181400,580765080,5970,5970,5970,5970,0
|
|
20241119,181300,580765080,5970,5970,5970,5970,0
|
|
20241119,181200,580765080,5970,5970,5970,5970,0
|
|
20241119,181100,580765080,5970,5970,5970,5970,0
|
|
20241119,181000,580765080,5970,5970,5970,5970,0
|
|
20241119,180900,580765080,5970,5970,5970,5970,0
|
|
20241119,180800,580765080,5970,5970,5970,5970,0
|
|
20241119,180700,580765080,5970,5970,5970,5970,0
|
|
20241119,180600,580765080,5970,5970,5970,5970,0
|
|
20241119,180500,580765080,5970,5970,5970,5970,0
|
|
20241119,180400,580765080,5970,5970,5970,5970,0
|
|
20241119,180300,580765080,5970,5970,5970,5970,0
|
|
20241119,180200,580765080,5970,5970,5970,5970,0
|
|
20241119,180100,580765080,5970,5970,5970,5970,0
|
|
20241119,180000,580765080,5970,5970,5970,5970,0
|
|
20241119,175900,580765080,5970,5970,5970,5970,1961
|
|
20241119,175800,580765080,5970,5970,5970,5970,0
|
|
20241119,175700,580765080,5970,5970,5970,5970,0
|
|
20241119,175600,580765080,5970,5970,5970,5970,0
|
|
20241119,175500,580765080,5970,5970,5970,5970,0
|
|
20241119,175400,580765080,5970,5970,5970,5970,0
|
|
20241119,175300,580765080,5970,5970,5970,5970,0
|
|
20241119,175200,580765080,5970,5970,5970,5970,0
|
|
20241119,175100,580765080,5970,5970,5970,5970,0
|
|
20241119,175000,580765080,5970,5970,5970,5970,0
|
|
20241119,174900,580765080,5970,5970,5970,5970,0
|
|
20241119,174800,580765080,5970,5970,5970,5970,0
|
|
20241119,174700,580765080,5970,5970,5970,5970,0
|
|
20241119,174600,580765080,5970,5970,5970,5970,0
|
|
20241119,174500,580765080,5970,5970,5970,5970,0
|
|
20241119,174400,580765080,5970,5970,5970,5970,0
|
|
20241119,174300,580765080,5970,5970,5970,5970,0
|
|
20241119,174200,580765080,5970,5970,5970,5970,0
|
|
20241119,174100,580765080,5970,5970,5970,5970,0
|
|
20241119,174000,580765080,5970,5970,5970,5970,0
|
|
20241119,173900,580765080,5970,5970,5970,5970,0
|
|
20241119,173800,580765080,5970,5970,5970,5970,0
|
|
20241119,173700,580765080,5970,5970,5970,5970,0
|
|
20241119,173600,580765080,5970,5970,5970,5970,0
|
|
20241119,173500,580765080,5970,5970,5970,5970,0
|
|
20241119,173400,580765080,5970,5970,5970,5970,0
|
|
20241119,173300,580765080,5970,5970,5970,5970,0
|
|
20241119,173200,580765080,5970,5970,5970,5970,0
|
|
20241119,173100,580765080,5970,5970,5970,5970,0
|
|
20241119,173000,580765080,5970,5970,5970,5970,0
|
|
20241119,172900,580765080,5970,5970,5970,5970,1961
|
|
20241119,172800,580765080,5970,5970,5970,5970,0
|
|
20241119,172700,580765080,5970,5970,5970,5970,0
|
|
20241119,172600,580765080,5970,5970,5970,5970,0
|
|
20241119,172500,580765080,5970,5970,5970,5970,0
|
|
20241119,172400,580765080,5970,5970,5970,5970,0
|
|
20241119,172300,580765080,5970,5970,5970,5970,0
|
|
20241119,172200,580765080,5970,5970,5970,5970,0
|
|
20241119,172100,580765080,5970,5970,5970,5970,0
|
|
20241119,172000,580765080,5970,5970,5970,5970,0
|
|
20241119,171900,580765080,5970,5970,5970,5970,0
|
|
20241119,171800,580765080,5970,5970,5970,5970,0
|
|
20241119,171700,580765080,5970,5970,5970,5970,0
|
|
20241119,171600,580765080,5970,5970,5970,5970,0
|
|
20241119,171500,580765080,5970,5970,5970,5970,0
|
|
20241119,171400,580765080,5970,5970,5970,5970,0
|
|
20241119,171300,580765080,5970,5970,5970,5970,0
|
|
20241119,171200,580765080,5970,5970,5970,5970,0
|
|
20241119,171100,580765080,5970,5970,5970,5970,0
|
|
20241119,171000,580765080,5970,5970,5970,5970,0
|
|
20241119,170900,580765080,5970,5970,5970,5970,0
|
|
20241119,170800,580765080,5970,5970,5970,5970,0
|
|
20241119,170700,580765080,5970,5970,5970,5970,0
|
|
20241119,170600,580765080,5970,5970,5970,5970,0
|
|
20241119,170500,580765080,5970,5970,5970,5970,0
|
|
20241119,170400,580765080,5970,5970,5970,5970,0
|
|
20241119,170300,580765080,5970,5970,5970,5970,0
|
|
20241119,170200,580765080,5970,5970,5970,5970,0
|
|
20241119,170100,580765080,5970,5970,5970,5970,0
|
|
20241119,170000,580765080,5970,5970,5970,5970,0
|
|
20241119,165900,580765080,5970,5970,5970,5970,1961
|
|
20241119,165800,580765080,5970,5970,5970,5970,0
|
|
20241119,165700,580765080,5970,5970,5970,5970,0
|
|
20241119,165600,580765080,5970,5970,5970,5970,0
|
|
20241119,165500,580765080,5970,5970,5970,5970,0
|
|
20241119,165400,580765080,5970,5970,5970,5970,0
|
|
20241119,165300,580765080,5970,5970,5970,5970,0
|
|
20241119,165200,580765080,5970,5970,5970,5970,0
|
|
20241119,165100,580765080,5970,5970,5970,5970,0
|
|
20241119,165000,580765080,5970,5970,5970,5970,0
|
|
20241119,164900,580765080,5970,5970,5970,5970,0
|
|
20241119,164800,580765080,5970,5970,5970,5970,0
|
|
20241119,164700,580765080,5970,5970,5970,5970,0
|
|
20241119,164600,580765080,5970,5970,5970,5970,0
|
|
20241119,164500,580765080,5970,5970,5970,5970,0
|
|
20241119,164400,580765080,5970,5970,5970,5970,0
|
|
20241119,164300,580765080,5970,5970,5970,5970,0
|
|
20241119,164200,580765080,5970,5970,5970,5970,0
|
|
20241119,164100,580765080,5970,5970,5970,5970,0
|
|
20241119,164000,580765080,5970,5970,5970,5970,0
|
|
20241119,163900,580765080,5970,5970,5970,5970,0
|
|
20241119,163800,580765080,5970,5970,5970,5970,0
|
|
20241119,163700,580765080,5970,5970,5970,5970,0
|
|
20241119,163600,580765080,5970,5970,5970,5970,0
|
|
20241119,163500,580765080,5970,5970,5970,5970,0
|
|
20241119,163400,580765080,5970,5970,5970,5970,0
|
|
20241119,163300,580765080,5970,5970,5970,5970,0
|
|
20241119,163200,580765080,5970,5970,5970,5970,0
|
|
20241119,163100,580765080,5970,5970,5970,5970,0
|
|
20241119,163000,580765080,5970,5970,5970,5970,0
|
|
20241119,162900,580765080,5970,5970,5970,5970,1961
|
|
20241119,162800,580765080,5970,5970,5970,5970,0
|
|
20241119,162700,580765080,5970,5970,5970,5970,0
|
|
20241119,162600,580765080,5970,5970,5970,5970,0
|
|
20241119,162500,580765080,5970,5970,5970,5970,0
|
|
20241119,162400,580765080,5970,5970,5970,5970,0
|
|
20241119,162300,580765080,5970,5970,5970,5970,0
|
|
20241119,162200,580765080,5970,5970,5970,5970,0
|
|
20241119,162100,580765080,5970,5970,5970,5970,0
|
|
20241119,162000,580765080,5970,5970,5970,5970,0
|
|
20241119,161900,580765080,5970,5970,5970,5970,0
|
|
20241119,161800,580765080,5970,5970,5970,5970,0
|
|
20241119,161700,580765080,5970,5970,5970,5970,0
|
|
20241119,161600,580765080,5970,5970,5970,5970,0
|
|
20241119,161500,580765080,5970,5970,5970,5970,0
|
|
20241119,161400,580765080,5970,5970,5970,5970,0
|
|
20241119,161300,580765080,5970,5970,5970,5970,0
|
|
20241119,161200,580765080,5970,5970,5970,5970,0
|
|
20241119,161100,580765080,5970,5970,5970,5970,0
|
|
20241119,161000,580765080,5970,5970,5970,5970,0
|
|
20241119,160900,580765080,5970,5970,5970,5970,0
|
|
20241119,160800,580765080,5970,5970,5970,5970,0
|
|
20241119,160700,580765080,5970,5970,5970,5970,0
|
|
20241119,160600,580765080,5970,5970,5970,5970,0
|
|
20241119,160500,580765080,5970,5970,5970,5970,0
|
|
20241119,160400,580765080,5970,5970,5970,5970,0
|
|
20241119,160300,580765080,5970,5970,5970,5970,0
|
|
20241119,160200,580765080,5970,5970,5970,5970,0
|
|
20241119,160100,580765080,5970,5970,5970,5970,0
|
|
20241119,160000,580765080,5970,5970,5970,5970,0
|
|
20241119,155900,580765080,5970,5970,5970,5970,1961
|
|
20241119,155800,580765080,5970,5970,5970,5970,0
|
|
20241119,155700,580765080,5970,5970,5970,5970,0
|
|
20241119,155600,580765080,5970,5970,5970,5970,0
|
|
20241119,155500,580765080,5970,5970,5970,5970,0
|
|
20241119,155400,580765080,5970,5970,5970,5970,0
|
|
20241119,155300,580765080,5970,5970,5970,5970,0
|
|
20241119,155200,580765080,5970,5970,5970,5970,0
|
|
20241119,155100,580765080,5970,5970,5970,5970,0
|
|
20241119,155000,580765080,5970,5970,5970,5970,0
|
|
20241119,154900,580765080,5970,5970,5970,5970,0
|
|
20241119,154800,580765080,5970,5970,5970,5970,0
|
|
20241119,154700,580765080,5970,5970,5970,5970,0
|
|
20241119,154600,580765080,5970,5970,5970,5970,0
|
|
20241119,154500,580765080,5970,5970,5970,5970,0
|
|
20241119,154400,580765080,5970,5970,5970,5970,0
|
|
20241119,154300,580765080,5970,5970,5970,5970,0
|
|
20241119,154200,580765080,5970,5970,5970,5970,0
|
|
20241119,154100,580765080,5970,5970,5970,5970,0
|
|
20241119,154000,580765080,5970,5970,5970,5970,0
|
|
20241119,153900,580765080,5970,5970,5970,5970,0
|
|
20241119,153800,580765080,5970,5970,5970,5970,0
|
|
20241119,153700,580765080,5970,5970,5970,5970,0
|
|
20241119,153600,580765080,5970,5970,5970,5970,0
|
|
20241119,153500,580765080,5970,5970,5970,5970,0
|
|
20241119,153400,580765080,5970,5970,5970,5970,0
|
|
20241119,153300,580765080,5970,5970,5970,5970,0
|
|
20241119,153200,580765080,5970,5970,5970,5970,0
|
|
20241119,153100,580765080,5970,5970,5970,5970,0
|
|
20241119,153000,580765080,5970,5970,5970,5970,1961
|
|
20241119,152900,569057910,5970,5970,5970,5970,0
|
|
20241119,152800,569057910,5970,5970,5970,5970,0
|
|
20241119,152700,569057910,5970,5970,5970,5970,0
|
|
20241119,152600,569057910,5970,5970,5970,5970,0
|
|
20241119,152500,569057910,5970,5970,5970,5970,0
|
|
20241119,152400,569057910,5970,5970,5970,5970,0
|
|
20241119,152300,569057910,5970,5970,5970,5970,0
|
|
20241119,152200,569057910,5970,5970,5970,5970,0
|
|
20241119,152100,569057910,5970,5970,5970,5970,0
|
|
20241119,152000,569057910,5970,5970,5970,5970,0
|
|
20241119,151900,569057910,5970,5960,5970,5960,118
|
|
20241119,151800,568354600,5960,5970,5970,5960,634
|
|
20241119,151700,564571980,5980,5970,5980,5970,34
|
|
20241119,151600,564368790,5970,5980,5980,5970,1040
|
|
20241119,151500,558159590,5980,5980,5980,5980,205
|
|
20241119,151400,556933690,5980,5980,5980,5980,249
|
|
20241119,151300,555444670,5980,5970,5980,5970,47
|
|
20241119,151200,555163970,5970,5980,5980,5970,221
|
|
20241119,151100,553843230,5980,5980,5980,5980,68
|
|
20241119,151000,553436590,5980,5980,5980,5980,157
|
|
20241119,150900,552497730,5980,5980,5980,5980,180
|
|
20241119,150800,551421330,5990,5990,5990,5980,212
|
|
20241119,150700,550151460,5980,5990,5990,5980,110
|
|
20241119,150600,549493560,5980,5990,5990,5980,186
|
|
20241119,150500,548381250,5980,5980,5980,5980,114
|
|
20241119,150400,547699530,5980,5980,5980,5980,50
|
|
20241119,150300,547400530,5990,5980,5990,5980,7
|
|
20241119,150200,547358610,5990,5990,5990,5990,2
|
|
20241119,150100,547346630,5980,5990,5990,5980,102
|
|
20241119,150000,546735660,5980,5980,5980,5980,0
|
|
20241119,145900,546735660,5980,5980,5980,5980,0
|
|
20241119,145800,546735660,5980,5980,5980,5980,239
|
|
20241119,145700,545306440,5990,5980,5990,5980,406
|
|
20241119,145600,542875090,5980,5980,5980,5980,5
|
|
20241119,145500,542845190,5980,5990,5990,5980,8
|
|
20241119,145400,542797330,5990,5990,5990,5990,26
|
|
20241119,145300,542641590,5990,5990,5990,5990,1
|
|
20241119,145200,542635600,5980,5990,5990,5980,133
|
|
20241119,145100,541838960,5990,5990,5990,5990,107
|
|
20241119,145000,541198030,5990,5990,5990,5990,40
|
|
20241119,144900,540958430,5990,6000,6000,5990,5
|
|
20241119,144800,540928440,6000,6000,6000,6000,1
|
|
20241119,144700,540922440,5990,5980,5990,5980,80
|
|
20241119,144600,540443740,5980,5980,5980,5980,6
|
|
20241119,144500,540407860,5990,5990,5990,5990,90
|
|
20241119,144400,539868760,5990,6000,6000,5990,51
|
|
20241119,144300,539562770,6000,5990,6000,5990,88
|
|
20241119,144200,539034850,5990,5990,5990,5990,29
|
|
20241119,144100,538861140,5990,5990,5990,5990,8
|
|
20241119,144000,538813220,5990,5990,6000,5990,259
|
|
20241119,143900,537261410,5990,5990,5990,5990,2
|
|
20241119,143800,537249430,6000,6000,6000,6000,0
|
|
20241119,143700,537249430,6000,6000,6000,6000,10
|
|
20241119,143600,537189430,6000,5990,6000,5990,56
|
|
20241119,143500,536853440,5990,5990,5990,5980,295
|
|
20241119,143400,535086400,5990,5970,5990,5970,494
|
|
20241119,143300,532132980,5970,5970,5970,5970,1975
|
|
20241119,143200,520342230,5960,5960,5960,5960,0
|
|
20241119,143100,520342230,5960,5960,5960,5960,0
|
|
20241119,143000,520342230,5960,5970,5970,5960,69
|
|
20241119,142900,519930310,5970,5970,5970,5970,1
|
|
20241119,142800,519924340,5970,5970,5970,5970,21
|
|
20241119,142700,519798970,5980,5980,5980,5980,24
|
|
20241119,142600,519655450,5990,5970,5990,5970,819
|
|
20241119,142500,514758010,5970,5970,5970,5970,103
|
|
20241119,142400,514143100,5970,5970,5970,5970,1
|
|
20241119,142300,514137130,5970,5970,5970,5970,7
|
|
20241119,142200,514095340,5970,5960,5970,5960,224
|
|
20241119,142100,512760240,5960,5960,5960,5960,1
|
|
20241119,142000,512754280,5970,5970,5970,5970,0
|
|
20241119,141900,512754280,5970,5970,5970,5970,147
|
|
20241119,141800,511876690,5960,5960,5960,5960,72
|
|
20241119,141700,511447570,5960,5960,5960,5960,0
|
|
20241119,141600,511447570,5960,5960,5960,5960,30
|
|
20241119,141500,511268770,5970,5970,5970,5970,0
|
|
20241119,141400,511268770,5970,5970,5970,5970,20
|
|
20241119,141300,511149370,5970,5970,5970,5970,0
|
|
20241119,141200,511149370,5970,5970,5970,5970,30
|
|
20241119,141100,510970270,5970,5970,5970,5970,26
|
|
20241119,141000,510815050,5960,5960,5960,5960,87
|
|
20241119,140900,510296530,5960,5960,5960,5960,19
|
|
20241119,140800,510183290,5960,5960,5960,5960,2024
|
|
20241119,140700,498120250,5970,5970,5970,5970,0
|
|
20241119,140600,498120250,5970,5970,5970,5970,99
|
|
20241119,140500,497529220,5970,5970,5970,5970,150
|
|
20241119,140400,496633720,5970,5970,5970,5970,7
|
|
20241119,140300,496591930,5970,5970,5970,5970,22
|
|
20241119,140200,496460590,5970,5970,5970,5970,316
|
|
20241119,140100,494574070,5970,5970,5970,5970,1
|
|
20241119,140000,494568100,5970,5970,5970,5970,0
|
|
20241119,135900,494568100,5970,5970,5970,5970,55
|
|
20241119,135800,494239750,5970,5970,5970,5970,64
|
|
20241119,135700,493857670,5970,5960,5970,5960,179
|
|
20241119,135600,492790570,5980,5980,5980,5970,160
|
|
20241119,135500,491835240,5970,5970,5970,5970,0
|
|
20241119,135400,491835240,5970,5970,5970,5970,1
|
|
20241119,135300,491829270,5970,5970,5970,5970,952
|
|
20241119,135200,486145830,5980,5980,5990,5970,270
|
|
20241119,135100,484532870,5990,5990,5990,5980,4
|
|
20241119,135000,484508930,5990,5980,5990,5980,397
|
|
20241119,134900,482134760,6000,6000,6000,6000,0
|
|
20241119,134800,482134760,6000,6000,6000,6000,8
|
|
20241119,134700,482086760,6000,6000,6000,6000,472
|
|
20241119,134600,479254760,6000,5980,6000,5980,137
|
|
20241119,134500,478435480,5990,5990,5990,5990,38
|
|
20241119,134400,478207860,6000,6000,6000,6000,0
|
|
20241119,134300,478207860,6000,6000,6000,6000,1
|
|
20241119,134200,478201860,5980,6000,6000,5980,333
|
|
20241119,134100,476209460,6000,5990,6000,5990,61
|
|
20241119,134000,475844060,6000,6000,6010,6000,113
|
|
20241119,133900,475166040,6000,6000,6010,6000,35
|
|
20241119,133800,474956020,6000,6000,6000,6000,2587
|
|
20241119,133700,459434020,6000,5990,6000,5990,1920
|
|
20241119,133600,447933200,6000,5990,6000,5990,76
|
|
20241119,133500,447477950,6000,6000,6000,5990,138
|
|
20241119,133400,446651100,6000,5990,6000,5990,70
|
|
20241119,133300,446231590,6000,5990,6000,5990,1174
|
|
20241119,133200,439199310,5990,5990,5990,5990,200
|
|
20241119,133100,438001310,5990,5990,5990,5990,1
|
|
20241119,133000,437995320,5980,5980,5980,5980,23
|
|
20241119,132900,437857780,5980,5980,5980,5980,3
|
|
20241119,132800,437839840,5980,5980,5980,5980,15
|
|
20241119,132700,437750140,5980,5980,5980,5980,15
|
|
20241119,132600,437660440,5980,5980,5980,5980,0
|
|
20241119,132500,437660440,5980,5980,5980,5980,191
|
|
20241119,132400,436518260,5980,5980,5980,5980,1
|
|
20241119,132300,436512280,5980,5980,5980,5980,11
|
|
20241119,132200,436446500,5980,5980,5980,5980,1
|
|
20241119,132100,436440520,5970,5970,5970,5970,450
|
|
20241119,132000,433754020,5980,5980,5990,5980,67
|
|
20241119,131900,433353340,5980,5990,5990,5980,220
|
|
20241119,131800,432037540,5990,5990,5990,5990,0
|
|
20241119,131700,432037540,5990,5990,5990,5990,8
|
|
20241119,131600,431989620,5990,5990,5990,5980,172
|
|
20241119,131500,430959380,5980,5970,5980,5970,140
|
|
20241119,131400,430122540,5980,5970,5980,5960,522
|
|
20241119,131300,427010370,5970,5970,5970,5970,1
|
|
20241119,131200,427004400,5960,5960,5960,5960,1399
|
|
20241119,131100,418666360,5960,5970,5970,5960,284
|
|
20241119,131000,416973220,5970,5970,5970,5970,782
|
|
20241119,130900,412304680,5990,5970,5990,5970,1054
|
|
20241119,130800,406003740,5980,5990,5990,5980,243
|
|
20241119,130700,404548600,5990,5990,5990,5990,70
|
|
20241119,130600,404129300,5990,5990,5990,5980,144
|
|
20241119,130500,403267770,5990,5990,5990,5990,0
|
|
20241119,130400,403267770,5990,5980,5990,5980,22
|
|
20241119,130300,403136200,5980,5970,5980,5970,30
|
|
20241119,130200,402957000,5970,5970,5970,5970,130
|
|
20241119,130100,402180900,5970,5980,5980,5970,1165
|
|
20241119,130000,395224830,5980,5980,5980,5980,7
|
|
20241119,125900,395182970,5980,5980,5980,5980,22
|
|
20241119,125800,395051410,5980,5980,5980,5980,11
|
|
20241119,125700,394985630,5980,5980,5980,5980,67
|
|
20241119,125600,394584970,5980,5980,5980,5980,37
|
|
20241119,125500,394363710,5990,5980,5990,5980,73
|
|
20241119,125400,393926470,5980,5980,5980,5980,16
|
|
20241119,125300,393830790,5980,5980,5980,5980,61
|
|
20241119,125200,393466010,5980,5980,5980,5980,0
|
|
20241119,125100,393466010,5980,5980,5980,5980,23
|
|
20241119,125000,393328470,5980,5980,5980,5980,104
|
|
20241119,124900,392706550,5970,5980,5980,5970,13
|
|
20241119,124800,392628840,5980,5980,5980,5980,121
|
|
20241119,124700,391905260,5980,5980,5980,5980,10
|
|
20241119,124600,391845460,5980,5980,5980,5980,1
|
|
20241119,124500,391839480,5980,5980,5980,5980,47
|
|
20241119,124400,391558420,5980,5980,5980,5980,29
|
|
20241119,124300,391385000,5980,5980,5990,5980,34
|
|
20241119,124200,391181650,5980,5980,5990,5970,530
|
|
20241119,124100,388013710,6000,5990,6000,5990,96
|
|
20241119,124000,387438010,6000,5980,6000,5980,3805
|
|
20241119,123900,364653530,5970,5970,5970,5970,2271
|
|
20241119,123800,351095660,5960,5960,5960,5960,0
|
|
20241119,123700,351095660,5960,5960,5960,5960,0
|
|
20241119,123600,351095660,5960,5960,5960,5960,0
|
|
20241119,123500,351095660,5960,5970,5970,5960,60
|
|
20241119,123400,350737960,5970,5970,5970,5970,259
|
|
20241119,123300,349191730,5960,5960,5960,5960,1407
|
|
20241119,123200,340806010,5950,5950,5950,5950,0
|
|
20241119,123100,340806010,5950,5950,5950,5950,29
|
|
20241119,123000,340633460,5960,5960,5960,5960,0
|
|
20241119,122900,340633460,5960,5960,5960,5960,0
|
|
20241119,122800,340633460,5960,5960,5960,5960,0
|
|
20241119,122700,340633460,5960,5960,5960,5960,0
|
|
20241119,122600,340633460,5960,5960,5960,5960,0
|
|
20241119,122500,340633460,5960,5950,5960,5950,800
|
|
20241119,122400,335873450,5950,5950,5950,5950,30
|
|
20241119,122300,335694950,5950,5940,5950,5940,402
|
|
20241119,122200,333306770,5940,5940,5940,5940,202
|
|
20241119,122100,332106890,5940,5940,5940,5940,0
|
|
20241119,122000,332106890,5940,5940,5940,5940,10
|
|
20241119,121900,332047490,5950,5950,5950,5950,4
|
|
20241119,121800,332023690,5950,5950,5950,5950,5
|
|
20241119,121700,331993940,5950,5950,5950,5950,10
|
|
20241119,121600,331934440,5950,5950,5950,5950,0
|
|
20241119,121500,331934440,5950,5950,5950,5950,55
|
|
20241119,121400,331607190,5950,5950,5950,5950,55
|
|
20241119,121300,331279940,5940,5940,5940,5940,39
|
|
20241119,121200,331048280,5930,5930,5930,5920,196
|
|
20241119,121100,329887260,5940,5940,5940,5940,1
|
|
20241119,121000,329881320,5930,5930,5930,5930,567
|
|
20241119,120900,326519010,5940,5940,5940,5940,0
|
|
20241119,120800,326519010,5940,5940,5940,5940,185
|
|
20241119,120700,325420110,5940,5920,5940,5910,641
|
|
20241119,120600,321623130,5930,5930,5930,5930,0
|
|
20241119,120500,321623130,5930,5930,5930,5930,138
|
|
20241119,120400,320804790,5940,5940,5940,5940,112
|
|
20241119,120300,320139510,5940,5940,5940,5940,0
|
|
20241119,120200,320139510,5940,5940,5940,5940,242
|
|
20241119,120100,318702030,5930,5930,5930,5930,29
|
|
20241119,120000,318530060,5910,5910,5910,5910,0
|
|
20241119,115900,318530060,5910,5910,5910,5910,0
|
|
20241119,115800,318530060,5910,5910,5910,5910,0
|
|
20241119,115700,318530060,5910,5930,5930,5910,1000
|
|
20241119,115600,312613840,5930,5930,5930,5930,13
|
|
20241119,115500,312536750,5930,5940,5940,5930,234
|
|
20241119,115400,311149000,5940,5940,5940,5940,129
|
|
20241119,115300,310382740,5930,5930,5930,5930,0
|
|
20241119,115200,310382740,5930,5930,5930,5930,100
|
|
20241119,115100,309789740,5930,5940,5940,5930,113
|
|
20241119,115000,309119550,5940,5920,5940,5920,145
|
|
20241119,114900,308260760,5930,5930,5930,5930,0
|
|
20241119,114800,308260760,5930,5930,5930,5930,0
|
|
20241119,114700,308260760,5930,5930,5930,5930,0
|
|
20241119,114600,308260760,5930,5930,5930,5930,0
|
|
20241119,114500,308260760,5930,5930,5930,5930,2
|
|
20241119,114400,308248900,5930,5930,5940,5930,572
|
|
20241119,114300,304856930,5930,5930,5930,5930,153
|
|
20241119,114200,303949640,5930,5930,5930,5930,0
|
|
20241119,114100,303949640,5930,5930,5930,5930,0
|
|
20241119,114000,303949640,5930,5930,5930,5930,11
|
|
20241119,113900,303884410,5930,5930,5930,5930,1
|
|
20241119,113800,303878480,5950,5950,5950,5950,0
|
|
20241119,113700,303878480,5950,5950,5950,5950,10
|
|
20241119,113600,303818980,5950,5950,5950,5930,504
|
|
20241119,113500,300820280,5950,5950,5950,5920,32
|
|
20241119,113400,300630780,5950,5930,5950,5930,111
|
|
20241119,113300,299972530,5950,5950,5950,5950,0
|
|
20241119,113200,299972530,5950,5950,5950,5950,2
|
|
20241119,113100,299960630,5950,5950,5950,5950,0
|
|
20241119,113000,299960630,5950,5950,5950,5950,55
|
|
20241119,112900,299633380,5940,5940,5940,5940,0
|
|
20241119,112800,299633380,5940,5940,5940,5940,30
|
|
20241119,112700,299455180,5940,5940,5940,5940,82
|
|
20241119,112600,298968100,5940,5940,5940,5940,286
|
|
20241119,112500,297269260,5960,5960,5960,5960,4
|
|
20241119,112400,297245420,5960,5960,5960,5960,560
|
|
20241119,112300,293907820,5940,5920,5940,5920,28
|
|
20241119,112200,293741780,5940,5940,5940,5940,26
|
|
20241119,112100,293587340,5960,5960,5960,5960,1
|
|
20241119,112000,293581380,5960,5950,5960,5950,168
|
|
20241119,111900,292580280,5940,5940,5940,5940,1
|
|
20241119,111800,292574340,5940,5920,5940,5920,14
|
|
20241119,111700,292491260,5940,5940,5940,5940,203
|
|
20241119,111600,291285440,5940,5950,5950,5940,15
|
|
20241119,111500,291196200,5950,5950,5950,5950,0
|
|
20241119,111400,291196200,5950,5950,5950,5950,25
|
|
20241119,111300,291047450,5940,5940,5940,5940,68
|
|
20241119,111200,290643530,5960,5950,5960,5950,56
|
|
20241119,111100,290310320,5950,5920,5950,5920,156
|
|
20241119,111000,289383870,5920,5920,5920,5920,100
|
|
20241119,110900,288791870,5940,5920,5940,5920,102
|
|
20241119,110800,288187990,5920,5930,5930,5920,825
|
|
20241119,110700,283302120,5940,5950,5950,5940,40
|
|
20241119,110600,283064210,5950,5950,5950,5950,117
|
|
20241119,110500,282368060,5960,5960,5960,5960,55
|
|
20241119,110400,282040260,5960,5960,5960,5960,5
|
|
20241119,110300,282010460,5970,5970,5970,5970,206
|
|
20241119,110200,280780640,5960,5960,5960,5960,290
|
|
20241119,110100,279052240,5960,5950,5960,5950,402
|
|
20241119,110000,276657350,5950,5950,5950,5950,868
|
|
20241119,105900,271492750,5940,5940,5940,5940,159
|
|
20241119,105800,270548290,5930,5930,5930,5930,113
|
|
20241119,105700,269878200,5920,5920,5920,5920,144
|
|
20241119,105600,269025720,5920,5920,5920,5920,0
|
|
20241119,105500,269025720,5920,5920,5920,5920,0
|
|
20241119,105400,269025720,5920,5920,5920,5920,1
|
|
20241119,105300,269019800,5910,5920,5920,5910,700
|
|
20241119,105200,264879790,5920,5920,5920,5920,0
|
|
20241119,105100,264879790,5920,5930,5930,5920,476
|
|
20241119,105000,262061110,5910,5910,5910,5910,0
|
|
20241119,104900,262061110,5910,5910,5910,5910,0
|
|
20241119,104800,262061110,5910,5910,5910,5910,0
|
|
20241119,104700,262061110,5910,5910,5910,5910,0
|
|
20241119,104600,262061110,5910,5930,5930,5910,117
|
|
20241119,104500,261369600,5930,5930,5930,5930,0
|
|
20241119,104400,261369600,5930,5930,5930,5930,3
|
|
20241119,104300,261351810,5940,5940,5940,5940,9
|
|
20241119,104200,261298350,5940,5920,5940,5910,236
|
|
20241119,104100,259901090,5920,5920,5930,5920,406
|
|
20241119,104000,257497490,5930,5940,5940,5930,546
|
|
20241119,103900,254259700,5940,5940,5940,5940,533
|
|
20241119,103800,251093680,5940,5940,5940,5940,101
|
|
20241119,103700,250493740,5950,5950,5950,5950,0
|
|
20241119,103600,250493740,5950,5950,5950,5950,157
|
|
20241119,103500,249559590,5950,5950,5950,5950,151
|
|
20241119,103400,248661140,5950,5950,5950,5940,274
|
|
20241119,103300,247031340,5940,5930,5940,5930,391
|
|
20241119,103200,244710160,5910,5910,5910,5910,4
|
|
20241119,103100,244686520,5910,5920,5920,5910,131
|
|
20241119,103000,243911600,5930,5930,5930,5930,0
|
|
20241119,102900,243911600,5930,5930,5930,5930,8
|
|
20241119,102800,243864160,5930,5930,5930,5930,272
|
|
20241119,102700,242251200,5920,5920,5920,5920,39
|
|
20241119,102600,242020320,5910,5920,5920,5910,405
|
|
20241119,102500,239623400,5920,5920,5920,5920,0
|
|
20241119,102400,239623400,5920,5920,5920,5920,0
|
|
20241119,102300,239623400,5920,5920,5930,5920,296
|
|
20241119,102200,237869620,5930,5920,5930,5920,138
|
|
20241119,102100,237052280,5930,5930,5930,5930,0
|
|
20241119,102000,237052280,5930,5940,5940,5930,102
|
|
20241119,101900,236447400,5940,5930,5940,5930,101
|
|
20241119,101800,235848460,5930,5930,5930,5930,1
|
|
20241119,101700,235842530,5940,5920,5940,5920,175
|
|
20241119,101600,234805770,5930,5930,5930,5930,0
|
|
20241119,101500,234805770,5930,5930,5930,5930,13
|
|
20241119,101400,234728680,5930,5930,5930,5930,65
|
|
20241119,101300,234343230,5930,5930,5930,5930,102
|
|
20241119,101200,233738370,5940,5940,5940,5940,1
|
|
20241119,101100,233732430,5920,5930,5930,5920,30
|
|
20241119,101000,233554760,5930,5930,5930,5930,0
|
|
20241119,100900,233554760,5930,5930,5930,5930,50
|
|
20241119,100800,233258260,5930,5940,5940,5930,12
|
|
20241119,100700,233186990,5940,5930,5940,5930,262
|
|
20241119,100600,231632940,5930,5930,5930,5930,0
|
|
20241119,100500,231632940,5930,5910,5930,5910,283
|
|
20241119,100400,229960390,5900,5900,5900,5900,0
|
|
20241119,100300,229960390,5900,5900,5900,5900,40
|
|
20241119,100200,229724390,5900,5930,5930,5900,989
|
|
20241119,100100,223873030,5910,5910,5920,5910,916
|
|
20241119,100000,218455800,5920,5920,5920,5920,183
|
|
20241119,095900,217372440,5920,5920,5920,5920,22
|
|
20241119,095800,217242200,5920,5910,5930,5910,412
|
|
20241119,095700,214802920,5920,5920,5930,5920,32
|
|
20241119,095600,214613310,5900,5920,5920,5900,420
|
|
20241119,095500,212133350,5930,5920,5930,5920,501
|
|
20241119,095400,209167420,5930,5910,5930,5910,57
|
|
20241119,095300,208829450,5910,5920,5920,5910,356
|
|
20241119,095200,206725480,5920,5920,5920,5920,14
|
|
20241119,095100,206642600,5920,5920,5920,5920,0
|
|
20241119,095000,206642600,5920,5920,5920,5920,381
|
|
20241119,094900,204387080,5920,5940,5940,5920,144
|
|
20241119,094800,203533240,5930,5930,5930,5930,0
|
|
20241119,094700,203533240,5930,5930,5930,5930,1
|
|
20241119,094600,203527310,5960,5940,5960,5930,570
|
|
20241119,094500,200132920,5940,5940,5940,5940,1
|
|
20241119,094400,200126980,5920,5920,5920,5920,200
|
|
20241119,094300,198942980,5920,5920,5920,5920,1
|
|
20241119,094200,198937060,5920,5930,5940,5920,334
|
|
20241119,094100,196954230,5930,5930,5930,5930,1
|
|
20241119,094000,196948300,5920,5930,5940,5920,319
|
|
20241119,093900,195058180,5930,5920,5930,5920,223
|
|
20241119,093800,193738010,5920,5920,5920,5920,123
|
|
20241119,093700,193009850,5930,5940,5940,5930,14
|
|
20241119,093600,192926720,5930,5910,5930,5910,20
|
|
20241119,093500,192808180,5930,5910,5930,5910,161
|
|
20241119,093400,191856270,5910,5900,5910,5900,238
|
|
20241119,093300,190449700,5910,5920,5930,5910,1382
|
|
20241119,093200,182271220,5930,5930,5930,5930,601
|
|
20241119,093100,178707290,5940,5930,5940,5930,382
|
|
20241119,093000,176438660,5940,5940,5940,5940,180
|
|
20241119,092900,175369460,5930,5920,5930,5920,175
|
|
20241119,092800,174333410,5920,5920,5930,5920,319
|
|
20241119,092700,172443930,5930,5920,5930,5920,100
|
|
20241119,092600,171851430,5920,5920,5920,5920,191
|
|
20241119,092500,170720710,5940,5940,5940,5940,800
|
|
20241119,092400,165968710,5940,5940,5940,5940,8
|
|
20241119,092300,165921190,5940,5910,5950,5910,196
|
|
20241119,092200,164762130,5910,5940,5940,5910,331
|
|
20241119,092100,162801760,5940,5940,5950,5940,523
|
|
20241119,092000,159694840,5940,5940,5940,5940,0
|
|
20241119,091900,159694840,5940,5940,5950,5940,718
|
|
20241119,091800,155428600,5920,5930,5930,5920,43
|
|
20241119,091700,155174030,5940,5940,5940,5940,1
|
|
20241119,091600,155168090,5940,5950,5950,5940,29
|
|
20241119,091500,154995660,5940,5920,5940,5920,840
|
|
20241119,091400,150021400,5920,5860,5920,5850,2933
|
|
20241119,091300,132787030,5860,5880,5880,5860,342
|
|
20241119,091200,130779230,5870,5860,5870,5860,107
|
|
20241119,091100,130152140,5860,5850,5860,5830,911
|
|
20241119,091000,124831590,5850,5840,5890,5840,475
|
|
20241119,090900,122048940,5840,5880,5880,5840,1500
|
|
20241119,090800,113268400,5880,5870,5880,5870,2314
|
|
20241119,090700,99664790,5870,5900,5900,5860,2288
|
|
20241119,090600,86238830,5900,5920,5920,5900,2962
|
|
20241119,090500,68722530,5900,5900,5900,5900,249
|
|
20241119,090400,67253430,5900,5970,5970,5890,1234
|
|
20241119,090300,59961200,5970,5930,5970,5910,302
|
|
20241119,090200,58172990,5920,5900,5920,5900,6017
|
|
20241119,090100,22667370,5900,5940,5940,5900,566
|
|
20241119,090000,19321170,5960,5960,5990,5960,3240
|