587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,184400,47732740,5200,5200,5200,5200,689
|
|
20241101,184300,47732740,5200,5200,5200,5200,0
|
|
20241101,184200,47732740,5200,5200,5200,5200,0
|
|
20241101,184100,47732740,5200,5200,5200,5200,0
|
|
20241101,184000,47732740,5200,5200,5200,5200,0
|
|
20241101,183900,47732740,5200,5200,5200,5200,0
|
|
20241101,183800,47732740,5200,5200,5200,5200,0
|
|
20241101,183700,47732740,5200,5200,5200,5200,0
|
|
20241101,183600,47732740,5200,5200,5200,5200,0
|
|
20241101,183500,47732740,5200,5200,5200,5200,0
|
|
20241101,183400,47732740,5200,5200,5200,5200,0
|
|
20241101,183300,47732740,5200,5200,5200,5200,0
|
|
20241101,183200,47732740,5200,5200,5200,5200,0
|
|
20241101,183100,47732740,5200,5200,5200,5200,0
|
|
20241101,183000,47732740,5200,5200,5200,5200,0
|
|
20241101,182900,47732740,5200,5200,5200,5200,0
|
|
20241101,182800,47732740,5200,5200,5200,5200,0
|
|
20241101,182700,47732740,5200,5200,5200,5200,0
|
|
20241101,182600,47732740,5200,5200,5200,5200,0
|
|
20241101,182500,47732740,5200,5200,5200,5200,0
|
|
20241101,182400,47732740,5200,5200,5200,5200,0
|
|
20241101,182300,47732740,5200,5200,5200,5200,0
|
|
20241101,182200,47732740,5200,5200,5200,5200,0
|
|
20241101,182100,47732740,5200,5200,5200,5200,0
|
|
20241101,182000,47732740,5200,5200,5200,5200,0
|
|
20241101,181900,47732740,5200,5200,5200,5200,0
|
|
20241101,181800,47732740,5200,5200,5200,5200,0
|
|
20241101,181700,47732740,5200,5200,5200,5200,0
|
|
20241101,181600,47732740,5200,5200,5200,5200,0
|
|
20241101,181500,47732740,5200,5200,5200,5200,0
|
|
20241101,181400,47732740,5200,5200,5200,5200,689
|
|
20241101,181300,47732740,5200,5200,5200,5200,0
|
|
20241101,181200,47732740,5200,5200,5200,5200,0
|
|
20241101,181100,47732740,5200,5200,5200,5200,0
|
|
20241101,181000,47732740,5200,5200,5200,5200,0
|
|
20241101,180900,47732740,5200,5200,5200,5200,0
|
|
20241101,180800,47732740,5200,5200,5200,5200,0
|
|
20241101,180700,47732740,5200,5200,5200,5200,0
|
|
20241101,180600,47732740,5200,5200,5200,5200,0
|
|
20241101,180500,47732740,5200,5200,5200,5200,0
|
|
20241101,180400,47732740,5200,5200,5200,5200,0
|
|
20241101,180300,47732740,5200,5200,5200,5200,0
|
|
20241101,180200,47732740,5200,5200,5200,5200,0
|
|
20241101,180100,47732740,5200,5200,5200,5200,0
|
|
20241101,180000,47732740,5200,5200,5200,5200,0
|
|
20241101,175900,47732740,5200,5200,5200,5200,0
|
|
20241101,175800,47732740,5200,5200,5200,5200,0
|
|
20241101,175700,47732740,5200,5200,5200,5200,0
|
|
20241101,175600,47732740,5200,5200,5200,5200,0
|
|
20241101,175500,47732740,5200,5200,5200,5200,0
|
|
20241101,175400,47732740,5200,5200,5200,5200,0
|
|
20241101,175300,47732740,5200,5200,5200,5200,0
|
|
20241101,175200,47732740,5200,5200,5200,5200,0
|
|
20241101,175100,47732740,5200,5200,5200,5200,0
|
|
20241101,175000,47732740,5200,5200,5200,5200,0
|
|
20241101,174900,47732740,5200,5200,5200,5200,0
|
|
20241101,174800,47732740,5200,5200,5200,5200,0
|
|
20241101,174700,47732740,5200,5200,5200,5200,0
|
|
20241101,174600,47732740,5200,5200,5200,5200,0
|
|
20241101,174500,47732740,5200,5200,5200,5200,0
|
|
20241101,174400,47732740,5200,5200,5200,5200,689
|
|
20241101,174300,47732740,5200,5200,5200,5200,0
|
|
20241101,174200,47732740,5200,5200,5200,5200,0
|
|
20241101,174100,47732740,5200,5200,5200,5200,0
|
|
20241101,174000,47732740,5200,5200,5200,5200,0
|
|
20241101,173900,47732740,5200,5200,5200,5200,0
|
|
20241101,173800,47732740,5200,5200,5200,5200,0
|
|
20241101,173700,47732740,5200,5200,5200,5200,0
|
|
20241101,173600,47732740,5200,5200,5200,5200,0
|
|
20241101,173500,47732740,5200,5200,5200,5200,0
|
|
20241101,173400,47732740,5200,5200,5200,5200,0
|
|
20241101,173300,47732740,5200,5200,5200,5200,0
|
|
20241101,173200,47732740,5200,5200,5200,5200,0
|
|
20241101,173100,47732740,5200,5200,5200,5200,0
|
|
20241101,173000,47732740,5200,5200,5200,5200,0
|
|
20241101,172900,47732740,5200,5200,5200,5200,0
|
|
20241101,172800,47732740,5200,5200,5200,5200,0
|
|
20241101,172700,47732740,5200,5200,5200,5200,0
|
|
20241101,172600,47732740,5200,5200,5200,5200,0
|
|
20241101,172500,47732740,5200,5200,5200,5200,0
|
|
20241101,172400,47732740,5200,5200,5200,5200,0
|
|
20241101,172300,47732740,5200,5200,5200,5200,0
|
|
20241101,172200,47732740,5200,5200,5200,5200,0
|
|
20241101,172100,47732740,5200,5200,5200,5200,0
|
|
20241101,172000,47732740,5200,5200,5200,5200,0
|
|
20241101,171900,47732740,5200,5200,5200,5200,0
|
|
20241101,171800,47732740,5200,5200,5200,5200,0
|
|
20241101,171700,47732740,5200,5200,5200,5200,0
|
|
20241101,171600,47732740,5200,5200,5200,5200,0
|
|
20241101,171500,47732740,5200,5200,5200,5200,0
|
|
20241101,171400,47732740,5200,5200,5200,5200,689
|
|
20241101,171300,47732740,5200,5200,5200,5200,0
|
|
20241101,171200,47732740,5200,5200,5200,5200,0
|
|
20241101,171100,47732740,5200,5200,5200,5200,0
|
|
20241101,171000,47732740,5200,5200,5200,5200,0
|
|
20241101,170900,47732740,5200,5200,5200,5200,0
|
|
20241101,170800,47732740,5200,5200,5200,5200,0
|
|
20241101,170700,47732740,5200,5200,5200,5200,0
|
|
20241101,170600,47732740,5200,5200,5200,5200,0
|
|
20241101,170500,47732740,5200,5200,5200,5200,0
|
|
20241101,170400,47732740,5200,5200,5200,5200,0
|
|
20241101,170300,47732740,5200,5200,5200,5200,0
|
|
20241101,170200,47732740,5200,5200,5200,5200,0
|
|
20241101,170100,47732740,5200,5200,5200,5200,0
|
|
20241101,170000,47732740,5200,5200,5200,5200,0
|
|
20241101,165900,47732740,5200,5200,5200,5200,0
|
|
20241101,165800,47732740,5200,5200,5200,5200,0
|
|
20241101,165700,47732740,5200,5200,5200,5200,0
|
|
20241101,165600,47732740,5200,5200,5200,5200,0
|
|
20241101,165500,47732740,5200,5200,5200,5200,0
|
|
20241101,165400,47732740,5200,5200,5200,5200,0
|
|
20241101,165300,47732740,5200,5200,5200,5200,0
|
|
20241101,165200,47732740,5200,5200,5200,5200,0
|
|
20241101,165100,47732740,5200,5200,5200,5200,0
|
|
20241101,165000,47732740,5200,5200,5200,5200,0
|
|
20241101,164900,47732740,5200,5200,5200,5200,0
|
|
20241101,164800,47732740,5200,5200,5200,5200,0
|
|
20241101,164700,47732740,5200,5200,5200,5200,0
|
|
20241101,164600,47732740,5200,5200,5200,5200,0
|
|
20241101,164500,47732740,5200,5200,5200,5200,0
|
|
20241101,164400,47732740,5200,5200,5200,5200,689
|
|
20241101,164300,47732740,5200,5200,5200,5200,0
|
|
20241101,164200,47732740,5200,5200,5200,5200,0
|
|
20241101,164100,47732740,5200,5200,5200,5200,0
|
|
20241101,164000,47732740,5200,5200,5200,5200,0
|
|
20241101,163900,47732740,5200,5200,5200,5200,0
|
|
20241101,163800,47732740,5200,5200,5200,5200,0
|
|
20241101,163700,47732740,5200,5200,5200,5200,0
|
|
20241101,163600,47732740,5200,5200,5200,5200,0
|
|
20241101,163500,47732740,5200,5200,5200,5200,0
|
|
20241101,163400,47732740,5200,5200,5200,5200,0
|
|
20241101,163300,47732740,5200,5200,5200,5200,0
|
|
20241101,163200,47732740,5200,5200,5200,5200,0
|
|
20241101,163100,47732740,5200,5200,5200,5200,0
|
|
20241101,163000,47732740,5200,5200,5200,5200,0
|
|
20241101,162900,47732740,5200,5200,5200,5200,0
|
|
20241101,162800,47732740,5200,5200,5200,5200,0
|
|
20241101,162700,47732740,5200,5200,5200,5200,0
|
|
20241101,162600,47732740,5200,5200,5200,5200,0
|
|
20241101,162500,47732740,5200,5200,5200,5200,0
|
|
20241101,162400,47732740,5200,5200,5200,5200,0
|
|
20241101,162300,47732740,5200,5200,5200,5200,0
|
|
20241101,162200,47732740,5200,5200,5200,5200,0
|
|
20241101,162100,47732740,5200,5200,5200,5200,0
|
|
20241101,162000,47732740,5200,5200,5200,5200,0
|
|
20241101,161900,47732740,5200,5200,5200,5200,0
|
|
20241101,161800,47732740,5200,5200,5200,5200,0
|
|
20241101,161700,47732740,5200,5200,5200,5200,0
|
|
20241101,161600,47732740,5200,5200,5200,5200,0
|
|
20241101,161500,47732740,5200,5200,5200,5200,0
|
|
20241101,161400,47732740,5200,5200,5200,5200,689
|
|
20241101,161300,47732740,5200,5200,5200,5200,0
|
|
20241101,161200,47732740,5200,5200,5200,5200,0
|
|
20241101,161100,47732740,5200,5200,5200,5200,0
|
|
20241101,161000,47732740,5200,5200,5200,5200,0
|
|
20241101,160900,47732740,5200,5200,5200,5200,0
|
|
20241101,160800,47732740,5200,5200,5200,5200,0
|
|
20241101,160700,47732740,5200,5200,5200,5200,0
|
|
20241101,160600,47732740,5200,5200,5200,5200,0
|
|
20241101,160500,47732740,5200,5200,5200,5200,0
|
|
20241101,160400,47732740,5200,5200,5200,5200,0
|
|
20241101,160300,47732740,5200,5200,5200,5200,0
|
|
20241101,160200,47732740,5200,5200,5200,5200,0
|
|
20241101,160100,47732740,5200,5200,5200,5200,0
|
|
20241101,160000,47732740,5200,5200,5200,5200,0
|
|
20241101,155900,47732740,5200,5200,5200,5200,0
|
|
20241101,155800,47732740,5200,5200,5200,5200,0
|
|
20241101,155700,47732740,5200,5200,5200,5200,0
|
|
20241101,155600,47732740,5200,5200,5200,5200,0
|
|
20241101,155500,47732740,5200,5200,5200,5200,0
|
|
20241101,155400,47732740,5200,5200,5200,5200,0
|
|
20241101,155300,47732740,5200,5200,5200,5200,0
|
|
20241101,155200,47732740,5200,5200,5200,5200,0
|
|
20241101,155100,47732740,5200,5200,5200,5200,0
|
|
20241101,155000,47732740,5200,5200,5200,5200,0
|
|
20241101,154900,47732740,5200,5200,5200,5200,0
|
|
20241101,154800,47732740,5200,5200,5200,5200,0
|
|
20241101,154700,47732740,5200,5200,5200,5200,0
|
|
20241101,154600,47732740,5200,5200,5200,5200,0
|
|
20241101,154500,47732740,5200,5200,5200,5200,0
|
|
20241101,154400,47732740,5200,5200,5200,5200,689
|
|
20241101,154300,47732740,5200,5200,5200,5200,0
|
|
20241101,154200,47732740,5200,5200,5200,5200,0
|
|
20241101,154100,47732740,5200,5200,5200,5200,0
|
|
20241101,154000,47732740,5200,5200,5200,5200,0
|
|
20241101,153900,47732740,5200,5200,5200,5200,0
|
|
20241101,153800,47732740,5200,5200,5200,5200,0
|
|
20241101,153700,47732740,5200,5200,5200,5200,0
|
|
20241101,153600,47732740,5200,5200,5200,5200,0
|
|
20241101,153500,47732740,5200,5200,5200,5200,0
|
|
20241101,153400,47732740,5200,5200,5200,5200,0
|
|
20241101,153300,47732740,5200,5200,5200,5200,0
|
|
20241101,153200,47732740,5200,5200,5200,5200,0
|
|
20241101,153100,47732740,5200,5200,5200,5200,0
|
|
20241101,153000,47732740,5200,5200,5200,5200,689
|
|
20241101,152900,44149940,5180,5180,5180,5180,0
|
|
20241101,152800,44149940,5180,5180,5180,5180,0
|
|
20241101,152700,44149940,5180,5180,5180,5180,0
|
|
20241101,152600,44149940,5180,5180,5180,5180,0
|
|
20241101,152500,44149940,5180,5180,5180,5180,0
|
|
20241101,152400,44149940,5180,5180,5180,5180,0
|
|
20241101,152300,44149940,5180,5180,5180,5180,0
|
|
20241101,152200,44149940,5180,5180,5180,5180,0
|
|
20241101,152100,44149940,5180,5180,5180,5180,0
|
|
20241101,152000,44149940,5180,5180,5180,5180,0
|
|
20241101,151900,44149940,5180,5180,5180,5180,0
|
|
20241101,151800,44149940,5180,5200,5200,5180,1500
|
|
20241101,151700,36378640,5200,5200,5200,5200,0
|
|
20241101,151600,36378640,5200,5200,5200,5200,0
|
|
20241101,151500,36378640,5200,5200,5200,5200,0
|
|
20241101,151400,36378640,5200,5200,5200,5200,0
|
|
20241101,151300,36378640,5200,5220,5220,5200,11
|
|
20241101,151200,36321340,5220,5220,5220,5220,100
|
|
20241101,151100,35799340,5200,5200,5200,5200,15
|
|
20241101,151000,35721340,5190,5200,5200,5190,46
|
|
20241101,150900,35482220,5200,5200,5200,5200,0
|
|
20241101,150800,35482220,5200,5200,5200,5200,0
|
|
20241101,150700,35482220,5200,5200,5200,5200,19
|
|
20241101,150600,35383420,5200,5200,5200,5200,0
|
|
20241101,150500,35383420,5200,5200,5200,5200,10
|
|
20241101,150400,35331420,5200,5200,5200,5200,66
|
|
20241101,150300,34988220,5180,5180,5180,5180,0
|
|
20241101,150200,34988220,5180,5180,5180,5180,10
|
|
20241101,150100,34936420,5150,5150,5150,5150,0
|
|
20241101,150000,34936420,5150,5150,5150,5150,0
|
|
20241101,145900,34936420,5150,5150,5150,5150,0
|
|
20241101,145800,34936420,5150,5150,5150,5150,0
|
|
20241101,145700,34936420,5150,5150,5150,5150,0
|
|
20241101,145600,34936420,5150,5150,5150,5150,0
|
|
20241101,145500,34936420,5150,5150,5150,5150,0
|
|
20241101,145400,34936420,5150,5150,5150,5150,0
|
|
20241101,145300,34936420,5150,5150,5150,5150,0
|
|
20241101,145200,34936420,5150,5160,5160,5150,262
|
|
20241101,145100,33587110,5180,5180,5180,5180,0
|
|
20241101,145000,33587110,5180,5180,5180,5180,0
|
|
20241101,144900,33587110,5180,5180,5180,5180,0
|
|
20241101,144800,33587110,5180,5180,5180,5180,46
|
|
20241101,144700,33348830,5190,5190,5190,5190,0
|
|
20241101,144600,33348830,5190,5190,5190,5190,197
|
|
20241101,144500,32326400,5210,5210,5210,5210,0
|
|
20241101,144400,32326400,5210,5210,5210,5210,0
|
|
20241101,144300,32326400,5210,5200,5210,5200,107
|
|
20241101,144200,31769550,5200,5200,5200,5200,0
|
|
20241101,144100,31769550,5200,5200,5200,5200,20
|
|
20241101,144000,31665550,5190,5190,5190,5190,0
|
|
20241101,143900,31665550,5190,5190,5190,5190,0
|
|
20241101,143800,31665550,5190,5190,5190,5190,0
|
|
20241101,143700,31665550,5190,5190,5190,5190,0
|
|
20241101,143600,31665550,5190,5190,5190,5190,0
|
|
20241101,143500,31665550,5190,5200,5220,5190,93
|
|
20241101,143400,31180300,5200,5200,5200,5200,0
|
|
20241101,143300,31180300,5200,5200,5200,5200,2
|
|
20241101,143200,31169900,5200,5200,5200,5200,0
|
|
20241101,143100,31169900,5200,5200,5200,5200,0
|
|
20241101,143000,31169900,5200,5200,5200,5200,0
|
|
20241101,142900,31169900,5200,5200,5200,5200,0
|
|
20241101,142800,31169900,5200,5200,5200,5200,0
|
|
20241101,142700,31169900,5200,5200,5200,5200,0
|
|
20241101,142600,31169900,5200,5200,5200,5200,0
|
|
20241101,142500,31169900,5200,5200,5200,5200,2
|
|
20241101,142400,31159500,5200,5200,5200,5200,0
|
|
20241101,142300,31159500,5200,5200,5200,5200,0
|
|
20241101,142200,31159500,5200,5200,5200,5200,0
|
|
20241101,142100,31159500,5200,5200,5200,5200,9
|
|
20241101,142000,31112700,5200,5200,5200,5200,0
|
|
20241101,141900,31112700,5200,5200,5200,5200,0
|
|
20241101,141800,31112700,5200,5200,5200,5200,0
|
|
20241101,141700,31112700,5200,5200,5200,5200,1
|
|
20241101,141600,31107500,5200,5200,5200,5200,0
|
|
20241101,141500,31107500,5200,5200,5200,5200,0
|
|
20241101,141400,31107500,5200,5200,5200,5200,0
|
|
20241101,141300,31107500,5200,5200,5200,5200,118
|
|
20241101,141200,30493900,5200,5200,5200,5200,0
|
|
20241101,141100,30493900,5200,5200,5200,5200,0
|
|
20241101,141000,30493900,5200,5200,5200,5200,0
|
|
20241101,140900,30493900,5200,5200,5200,5200,0
|
|
20241101,140800,30493900,5200,5200,5200,5200,1
|
|
20241101,140700,30488700,5210,5210,5210,5210,0
|
|
20241101,140600,30488700,5210,5210,5210,5210,0
|
|
20241101,140500,30488700,5210,5210,5210,5210,0
|
|
20241101,140400,30488700,5210,5210,5210,5210,0
|
|
20241101,140300,30488700,5210,5210,5210,5210,0
|
|
20241101,140200,30488700,5210,5210,5210,5210,200
|
|
20241101,140100,29446700,5210,5210,5210,5210,0
|
|
20241101,140000,29446700,5210,5210,5210,5210,0
|
|
20241101,135900,29446700,5210,5210,5210,5210,0
|
|
20241101,135800,29446700,5210,5210,5210,5210,0
|
|
20241101,135700,29446700,5210,5210,5210,5210,0
|
|
20241101,135600,29446700,5210,5210,5210,5210,0
|
|
20241101,135500,29446700,5210,5210,5210,5210,0
|
|
20241101,135400,29446700,5210,5210,5210,5210,0
|
|
20241101,135300,29446700,5210,5210,5210,5210,0
|
|
20241101,135200,29446700,5210,5210,5210,5210,0
|
|
20241101,135100,29446700,5210,5210,5210,5210,0
|
|
20241101,135000,29446700,5210,5210,5210,5210,0
|
|
20241101,134900,29446700,5210,5210,5210,5210,0
|
|
20241101,134800,29446700,5210,5210,5210,5210,0
|
|
20241101,134700,29446700,5210,5210,5210,5210,86
|
|
20241101,134600,28998640,5210,5210,5210,5210,0
|
|
20241101,134500,28998640,5210,5210,5210,5210,0
|
|
20241101,134400,28998640,5210,5210,5210,5210,0
|
|
20241101,134300,28998640,5210,5210,5210,5210,0
|
|
20241101,134200,28998640,5210,5210,5210,5210,0
|
|
20241101,134100,28998640,5210,5210,5210,5210,47
|
|
20241101,134000,28753770,5200,5200,5200,5200,0
|
|
20241101,133900,28753770,5200,5200,5200,5200,0
|
|
20241101,133800,28753770,5200,5200,5200,5200,0
|
|
20241101,133700,28753770,5200,5200,5200,5200,0
|
|
20241101,133600,28753770,5200,5200,5200,5200,0
|
|
20241101,133500,28753770,5200,5200,5200,5200,0
|
|
20241101,133400,28753770,5200,5200,5200,5200,0
|
|
20241101,133300,28753770,5200,5200,5200,5200,0
|
|
20241101,133200,28753770,5200,5200,5200,5200,0
|
|
20241101,133100,28753770,5200,5200,5200,5200,0
|
|
20241101,133000,28753770,5200,5200,5200,5200,0
|
|
20241101,132900,28753770,5200,5200,5200,5200,0
|
|
20241101,132800,28753770,5200,5200,5200,5200,0
|
|
20241101,132700,28753770,5200,5200,5200,5200,0
|
|
20241101,132600,28753770,5200,5200,5200,5200,0
|
|
20241101,132500,28753770,5200,5200,5200,5200,0
|
|
20241101,132400,28753770,5200,5200,5200,5200,0
|
|
20241101,132300,28753770,5200,5200,5200,5200,0
|
|
20241101,132200,28753770,5200,5200,5200,5200,0
|
|
20241101,132100,28753770,5200,5200,5200,5200,0
|
|
20241101,132000,28753770,5200,5200,5200,5200,0
|
|
20241101,131900,28753770,5200,5200,5200,5200,0
|
|
20241101,131800,28753770,5200,5200,5200,5200,0
|
|
20241101,131700,28753770,5200,5200,5200,5200,0
|
|
20241101,131600,28753770,5200,5200,5200,5200,0
|
|
20241101,131500,28753770,5200,5200,5200,5200,0
|
|
20241101,131400,28753770,5200,5200,5200,5200,0
|
|
20241101,131300,28753770,5200,5200,5200,5200,0
|
|
20241101,131200,28753770,5200,5200,5200,5200,0
|
|
20241101,131100,28753770,5200,5200,5200,5200,197
|
|
20241101,131000,27729370,5210,5210,5210,5210,0
|
|
20241101,130900,27729370,5210,5210,5210,5210,0
|
|
20241101,130800,27729370,5210,5210,5210,5210,0
|
|
20241101,130700,27729370,5210,5210,5210,5210,0
|
|
20241101,130600,27729370,5210,5210,5210,5210,21
|
|
20241101,130500,27619960,5210,5210,5210,5210,47
|
|
20241101,130400,27375090,5210,5210,5210,5210,0
|
|
20241101,130300,27375090,5210,5210,5210,5210,0
|
|
20241101,130200,27375090,5210,5210,5210,5210,0
|
|
20241101,130100,27375090,5210,5210,5210,5210,0
|
|
20241101,130000,27375090,5210,5210,5210,5210,0
|
|
20241101,125900,27375090,5210,5210,5210,5210,0
|
|
20241101,125800,27375090,5210,5210,5210,5210,0
|
|
20241101,125700,27375090,5210,5210,5210,5210,0
|
|
20241101,125600,27375090,5210,5210,5210,5210,0
|
|
20241101,125500,27375090,5210,5210,5210,5210,0
|
|
20241101,125400,27375090,5210,5210,5210,5210,0
|
|
20241101,125300,27375090,5210,5210,5210,5210,1
|
|
20241101,125200,27369880,5210,5210,5210,5210,0
|
|
20241101,125100,27369880,5210,5210,5210,5210,0
|
|
20241101,125000,27369880,5210,5210,5210,5210,0
|
|
20241101,124900,27369880,5210,5210,5210,5210,0
|
|
20241101,124800,27369880,5210,5210,5210,5210,0
|
|
20241101,124700,27369880,5210,5210,5210,5210,0
|
|
20241101,124600,27369880,5210,5210,5210,5210,0
|
|
20241101,124500,27369880,5210,5210,5210,5210,58
|
|
20241101,124400,27067700,5170,5170,5170,5170,0
|
|
20241101,124300,27067700,5170,5170,5170,5170,0
|
|
20241101,124200,27067700,5170,5170,5170,5170,0
|
|
20241101,124100,27067700,5170,5170,5170,5170,0
|
|
20241101,124000,27067700,5170,5170,5170,5170,0
|
|
20241101,123900,27067700,5170,5170,5170,5170,0
|
|
20241101,123800,27067700,5170,5170,5170,5170,0
|
|
20241101,123700,27067700,5170,5170,5170,5170,0
|
|
20241101,123600,27067700,5170,5170,5170,5170,2
|
|
20241101,123500,27057360,5170,5170,5170,5170,1
|
|
20241101,123400,27052190,5170,5170,5170,5170,1
|
|
20241101,123300,27047020,5210,5210,5210,5210,0
|
|
20241101,123200,27047020,5210,5210,5210,5210,0
|
|
20241101,123100,27047020,5210,5210,5210,5210,0
|
|
20241101,123000,27047020,5210,5210,5210,5210,0
|
|
20241101,122900,27047020,5210,5210,5210,5210,17
|
|
20241101,122800,26958450,5220,5220,5220,5220,0
|
|
20241101,122700,26958450,5220,5220,5220,5220,0
|
|
20241101,122600,26958450,5220,5220,5220,5220,0
|
|
20241101,122500,26958450,5220,5220,5220,5220,0
|
|
20241101,122400,26958450,5220,5220,5220,5220,0
|
|
20241101,122300,26958450,5220,5220,5220,5220,0
|
|
20241101,122200,26958450,5220,5220,5220,5220,0
|
|
20241101,122100,26958450,5220,5220,5220,5220,0
|
|
20241101,122000,26958450,5220,5220,5220,5220,0
|
|
20241101,121900,26958450,5220,5220,5220,5220,0
|
|
20241101,121800,26958450,5220,5220,5220,5220,0
|
|
20241101,121700,26958450,5220,5220,5220,5220,0
|
|
20241101,121600,26958450,5220,5220,5220,5220,0
|
|
20241101,121500,26958450,5220,5220,5220,5220,0
|
|
20241101,121400,26958450,5220,5220,5220,5220,0
|
|
20241101,121300,26958450,5220,5220,5220,5220,0
|
|
20241101,121200,26958450,5220,5220,5220,5220,0
|
|
20241101,121100,26958450,5220,5220,5220,5220,0
|
|
20241101,121000,26958450,5220,5220,5220,5220,0
|
|
20241101,120900,26958450,5220,5210,5220,5210,30
|
|
20241101,120800,26802020,5180,5180,5180,5180,2
|
|
20241101,120700,26791660,5180,5180,5180,5180,194
|
|
20241101,120600,25786740,5160,5190,5190,5160,500
|
|
20241101,120500,23201380,5210,5210,5210,5210,0
|
|
20241101,120400,23201380,5210,5210,5210,5210,0
|
|
20241101,120300,23201380,5210,5210,5210,5210,0
|
|
20241101,120200,23201380,5210,5210,5210,5210,0
|
|
20241101,120100,23201380,5210,5210,5210,5210,0
|
|
20241101,120000,23201380,5210,5210,5210,5210,0
|
|
20241101,115900,23201380,5210,5210,5210,5210,0
|
|
20241101,115800,23201380,5210,5210,5210,5210,0
|
|
20241101,115700,23201380,5210,5210,5210,5210,0
|
|
20241101,115600,23201380,5210,5210,5210,5210,0
|
|
20241101,115500,23201380,5210,5210,5210,5210,0
|
|
20241101,115400,23201380,5210,5210,5210,5210,7
|
|
20241101,115300,23164910,5210,5210,5210,5210,0
|
|
20241101,115200,23164910,5210,5210,5210,5210,0
|
|
20241101,115100,23164910,5210,5210,5210,5210,0
|
|
20241101,115000,23164910,5210,5210,5210,5210,0
|
|
20241101,114900,23164910,5210,5210,5210,5210,0
|
|
20241101,114800,23164910,5210,5210,5210,5210,0
|
|
20241101,114700,23164910,5210,5210,5210,5210,9
|
|
20241101,114600,23118020,5210,5210,5210,5210,0
|
|
20241101,114500,23118020,5210,5210,5210,5210,0
|
|
20241101,114400,23118020,5210,5210,5210,5210,11
|
|
20241101,114300,23060710,5210,5210,5210,5210,0
|
|
20241101,114200,23060710,5210,5210,5210,5210,0
|
|
20241101,114100,23060710,5210,5210,5210,5210,0
|
|
20241101,114000,23060710,5210,5210,5210,5210,0
|
|
20241101,113900,23060710,5210,5210,5210,5210,0
|
|
20241101,113800,23060710,5210,5210,5210,5210,0
|
|
20241101,113700,23060710,5210,5210,5210,5210,0
|
|
20241101,113600,23060710,5210,5210,5210,5210,0
|
|
20241101,113500,23060710,5210,5210,5210,5210,0
|
|
20241101,113400,23060710,5210,5210,5210,5210,0
|
|
20241101,113300,23060710,5210,5210,5210,5210,0
|
|
20241101,113200,23060710,5210,5210,5210,5210,0
|
|
20241101,113100,23060710,5210,5210,5210,5210,0
|
|
20241101,113000,23060710,5210,5210,5210,5210,0
|
|
20241101,112900,23060710,5210,5210,5210,5210,0
|
|
20241101,112800,23060710,5210,5210,5210,5210,0
|
|
20241101,112700,23060710,5210,5210,5210,5210,0
|
|
20241101,112600,23060710,5210,5210,5210,5210,7
|
|
20241101,112500,23024240,5210,5210,5210,5210,0
|
|
20241101,112400,23024240,5210,5210,5210,5210,0
|
|
20241101,112300,23024240,5210,5210,5210,5210,19
|
|
20241101,112200,22925250,5210,5210,5210,5210,0
|
|
20241101,112100,22925250,5210,5210,5210,5210,0
|
|
20241101,112000,22925250,5210,5210,5210,5210,0
|
|
20241101,111900,22925250,5210,5210,5210,5210,61
|
|
20241101,111800,22607440,5210,5210,5210,5210,0
|
|
20241101,111700,22607440,5210,5210,5210,5210,0
|
|
20241101,111600,22607440,5210,5210,5210,5210,0
|
|
20241101,111500,22607440,5210,5210,5210,5210,0
|
|
20241101,111400,22607440,5210,5210,5210,5210,0
|
|
20241101,111300,22607440,5210,5190,5210,5190,248
|
|
20241101,111200,21320300,5170,5170,5170,5170,0
|
|
20241101,111100,21320300,5170,5170,5170,5170,0
|
|
20241101,111000,21320300,5170,5170,5170,5170,0
|
|
20241101,110900,21320300,5170,5170,5170,5170,0
|
|
20241101,110800,21320300,5170,5170,5170,5170,0
|
|
20241101,110700,21320300,5170,5170,5170,5170,0
|
|
20241101,110600,21320300,5170,5170,5170,5170,0
|
|
20241101,110500,21320300,5170,5170,5170,5170,0
|
|
20241101,110400,21320300,5170,5170,5170,5170,0
|
|
20241101,110300,21320300,5170,5170,5170,5170,0
|
|
20241101,110200,21320300,5170,5170,5170,5170,0
|
|
20241101,110100,21320300,5170,5170,5170,5170,0
|
|
20241101,110000,21320300,5170,5170,5170,5170,0
|
|
20241101,105900,21320300,5170,5170,5170,5170,0
|
|
20241101,105800,21320300,5170,5170,5170,5170,1
|
|
20241101,105700,21315130,5170,5170,5170,5170,0
|
|
20241101,105600,21315130,5170,5190,5190,5170,526
|
|
20241101,105500,18594590,5190,5190,5190,5190,0
|
|
20241101,105400,18594590,5190,5190,5190,5190,0
|
|
20241101,105300,18594590,5190,5190,5190,5190,0
|
|
20241101,105200,18594590,5190,5190,5190,5190,201
|
|
20241101,105100,17551400,5190,5190,5190,5190,0
|
|
20241101,105000,17551400,5190,5190,5190,5190,0
|
|
20241101,104900,17551400,5190,5190,5190,5190,22
|
|
20241101,104800,17437220,5190,5190,5190,5190,0
|
|
20241101,104700,17437220,5190,5190,5190,5190,1
|
|
20241101,104600,17432030,5190,5190,5190,5190,1
|
|
20241101,104500,17426840,5190,5190,5190,5190,0
|
|
20241101,104400,17426840,5190,5190,5190,5190,0
|
|
20241101,104300,17426840,5190,5190,5190,5190,0
|
|
20241101,104200,17426840,5190,5190,5190,5190,0
|
|
20241101,104100,17426840,5190,5190,5190,5190,1
|
|
20241101,104000,17421650,5190,5190,5190,5190,0
|
|
20241101,103900,17421650,5190,5190,5190,5190,0
|
|
20241101,103800,17421650,5190,5190,5190,5190,0
|
|
20241101,103700,17421650,5190,5190,5190,5190,0
|
|
20241101,103600,17421650,5190,5190,5190,5190,0
|
|
20241101,103500,17421650,5190,5190,5190,5190,1
|
|
20241101,103400,17416460,5210,5210,5210,5210,0
|
|
20241101,103300,17416460,5210,5210,5210,5210,0
|
|
20241101,103200,17416460,5210,5210,5210,5210,19
|
|
20241101,103100,17317470,5190,5190,5190,5190,0
|
|
20241101,103000,17317470,5190,5190,5190,5190,0
|
|
20241101,102900,17317470,5190,5190,5190,5190,1
|
|
20241101,102800,17312280,5210,5210,5210,5210,0
|
|
20241101,102700,17312280,5210,5210,5210,5210,0
|
|
20241101,102600,17312280,5210,5210,5210,5210,0
|
|
20241101,102500,17312280,5210,5210,5210,5210,1
|
|
20241101,102400,17307070,5190,5190,5190,5190,1
|
|
20241101,102300,17301880,5190,5190,5190,5190,0
|
|
20241101,102200,17301880,5190,5190,5190,5190,0
|
|
20241101,102100,17301880,5190,5190,5190,5190,0
|
|
20241101,102000,17301880,5190,5190,5190,5190,0
|
|
20241101,101900,17301880,5190,5190,5190,5190,0
|
|
20241101,101800,17301880,5190,5190,5190,5190,1
|
|
20241101,101700,17296690,5190,5190,5190,5190,0
|
|
20241101,101600,17296690,5190,5190,5190,5190,0
|
|
20241101,101500,17296690,5190,5190,5190,5190,0
|
|
20241101,101400,17296690,5190,5190,5190,5190,0
|
|
20241101,101300,17296690,5190,5190,5190,5190,1
|
|
20241101,101200,17291500,5190,5190,5190,5190,0
|
|
20241101,101100,17291500,5190,5190,5190,5190,0
|
|
20241101,101000,17291500,5190,5190,5190,5190,0
|
|
20241101,100900,17291500,5190,5190,5190,5190,0
|
|
20241101,100800,17291500,5190,5190,5190,5190,0
|
|
20241101,100700,17291500,5190,5190,5190,5190,1
|
|
20241101,100600,17286310,5190,5190,5190,5190,0
|
|
20241101,100500,17286310,5190,5190,5190,5190,0
|
|
20241101,100400,17286310,5190,5190,5190,5190,0
|
|
20241101,100300,17286310,5190,5190,5190,5190,0
|
|
20241101,100200,17286310,5190,5190,5190,5190,0
|
|
20241101,100100,17286310,5190,5190,5190,5190,1
|
|
20241101,100000,17281120,5200,5200,5200,5200,55
|
|
20241101,095900,16995120,5200,5200,5200,5200,0
|
|
20241101,095800,16995120,5200,5200,5200,5200,0
|
|
20241101,095700,16995120,5200,5200,5200,5200,9
|
|
20241101,095600,16948320,5200,5200,5200,5200,24
|
|
20241101,095500,16823520,5210,5170,5210,5170,384
|
|
20241101,095400,14825870,5190,5190,5190,5190,16
|
|
20241101,095300,14742830,5170,5170,5170,5170,0
|
|
20241101,095200,14742830,5170,5170,5170,5170,3
|
|
20241101,095100,14727320,5170,5170,5170,5170,0
|
|
20241101,095000,14727320,5170,5170,5170,5170,1
|
|
20241101,094900,14722150,5190,5190,5190,5190,0
|
|
20241101,094800,14722150,5190,5190,5190,5190,0
|
|
20241101,094700,14722150,5190,5190,5190,5190,1
|
|
20241101,094600,14716960,5190,5190,5190,5190,1
|
|
20241101,094500,14711770,5170,5170,5170,5170,0
|
|
20241101,094400,14711770,5170,5170,5170,5170,1
|
|
20241101,094300,14706600,5180,5180,5180,5180,76
|
|
20241101,094200,14312920,5170,5180,5180,5170,146
|
|
20241101,094100,13556810,5200,5200,5200,5200,0
|
|
20241101,094000,13556810,5200,5200,5200,5200,0
|
|
20241101,093900,13556810,5200,5200,5200,5200,29
|
|
20241101,093800,13406010,5200,5200,5200,5200,1
|
|
20241101,093700,13400810,5200,5200,5200,5200,0
|
|
20241101,093600,13400810,5200,5200,5200,5200,0
|
|
20241101,093500,13400810,5200,5200,5200,5200,42
|
|
20241101,093400,13182410,5200,5200,5230,5200,33
|
|
20241101,093300,13010300,5180,5180,5180,5180,1
|
|
20241101,093200,13005120,5180,5180,5180,5180,0
|
|
20241101,093100,13005120,5180,5180,5180,5180,0
|
|
20241101,093000,13005120,5180,5180,5180,5180,0
|
|
20241101,092900,13005120,5180,5180,5180,5180,0
|
|
20241101,092800,13005120,5180,5180,5180,5180,0
|
|
20241101,092700,13005120,5180,5180,5180,5180,1
|
|
20241101,092600,12999940,5170,5170,5170,5170,0
|
|
20241101,092500,12999940,5170,5170,5170,5170,0
|
|
20241101,092400,12999940,5170,5160,5180,5160,390
|
|
20241101,092300,10984450,5150,5240,5240,5150,1400
|
|
20241101,092200,3737910,5240,5240,5240,5240,0
|
|
20241101,092100,3737910,5240,5280,5280,5240,50
|
|
20241101,092000,3473950,5280,5280,5280,5280,0
|
|
20241101,091900,3473950,5280,5300,5300,5280,6
|
|
20241101,091800,3442230,5280,5280,5280,5280,15
|
|
20241101,091700,3363030,5280,5280,5280,5280,0
|
|
20241101,091600,3363030,5280,5280,5280,5280,1
|
|
20241101,091500,3357750,5310,5310,5310,5310,0
|
|
20241101,091400,3357750,5310,5310,5310,5310,0
|
|
20241101,091300,3357750,5310,5310,5310,5310,0
|
|
20241101,091200,3357750,5310,5310,5370,5310,16
|
|
20241101,091100,3272720,5300,5300,5330,5300,7
|
|
20241101,091000,3235530,5280,5280,5280,5280,1
|
|
20241101,090900,3230250,5300,5300,5300,5300,0
|
|
20241101,090800,3230250,5300,5300,5300,5300,5
|
|
20241101,090700,3203750,5310,5310,5310,5310,0
|
|
20241101,090600,3203750,5310,5310,5310,5310,493
|
|
20241101,090500,585920,5370,5370,5370,5370,0
|
|
20241101,090400,585920,5370,5370,5370,5370,21
|
|
20241101,090300,473150,5380,5380,5380,5380,0
|
|
20241101,090200,473150,5380,5380,5380,5380,0
|
|
20241101,090100,473150,5380,5380,5380,5380,0
|
|
20241101,090000,473150,5380,5380,5380,5380,8
|