676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,201300,396551250,5300,5300,5300,5300,2116
|
|
20241108,201200,396551250,5300,5300,5300,5300,0
|
|
20241108,201100,396551250,5300,5300,5300,5300,0
|
|
20241108,201000,396551250,5300,5300,5300,5300,0
|
|
20241108,200900,396551250,5300,5300,5300,5300,0
|
|
20241108,200800,396551250,5300,5300,5300,5300,0
|
|
20241108,200700,396551250,5300,5300,5300,5300,0
|
|
20241108,200600,396551250,5300,5300,5300,5300,0
|
|
20241108,200500,396551250,5300,5300,5300,5300,0
|
|
20241108,200400,396551250,5300,5300,5300,5300,0
|
|
20241108,200300,396551250,5300,5300,5300,5300,0
|
|
20241108,200200,396551250,5300,5300,5300,5300,0
|
|
20241108,200100,396551250,5300,5300,5300,5300,0
|
|
20241108,200000,396551250,5300,5300,5300,5300,0
|
|
20241108,195900,396551250,5300,5300,5300,5300,0
|
|
20241108,195800,396551250,5300,5300,5300,5300,0
|
|
20241108,195700,396551250,5300,5300,5300,5300,0
|
|
20241108,195600,396551250,5300,5300,5300,5300,0
|
|
20241108,195500,396551250,5300,5300,5300,5300,0
|
|
20241108,195400,396551250,5300,5300,5300,5300,0
|
|
20241108,195300,396551250,5300,5300,5300,5300,0
|
|
20241108,195200,396551250,5300,5300,5300,5300,0
|
|
20241108,195100,396551250,5300,5300,5300,5300,0
|
|
20241108,195000,396551250,5300,5300,5300,5300,0
|
|
20241108,194900,396551250,5300,5300,5300,5300,0
|
|
20241108,194800,396551250,5300,5300,5300,5300,0
|
|
20241108,194700,396551250,5300,5300,5300,5300,0
|
|
20241108,194600,396551250,5300,5300,5300,5300,0
|
|
20241108,194500,396551250,5300,5300,5300,5300,0
|
|
20241108,194400,396551250,5300,5300,5300,5300,0
|
|
20241108,194300,396551250,5300,5300,5300,5300,2116
|
|
20241108,194200,396551250,5300,5300,5300,5300,0
|
|
20241108,194100,396551250,5300,5300,5300,5300,0
|
|
20241108,194000,396551250,5300,5300,5300,5300,0
|
|
20241108,193900,396551250,5300,5300,5300,5300,0
|
|
20241108,193800,396551250,5300,5300,5300,5300,0
|
|
20241108,193700,396551250,5300,5300,5300,5300,0
|
|
20241108,193600,396551250,5300,5300,5300,5300,0
|
|
20241108,193500,396551250,5300,5300,5300,5300,0
|
|
20241108,193400,396551250,5300,5300,5300,5300,0
|
|
20241108,193300,396551250,5300,5300,5300,5300,0
|
|
20241108,193200,396551250,5300,5300,5300,5300,0
|
|
20241108,193100,396551250,5300,5300,5300,5300,0
|
|
20241108,193000,396551250,5300,5300,5300,5300,0
|
|
20241108,192900,396551250,5300,5300,5300,5300,0
|
|
20241108,192800,396551250,5300,5300,5300,5300,0
|
|
20241108,192700,396551250,5300,5300,5300,5300,0
|
|
20241108,192600,396551250,5300,5300,5300,5300,0
|
|
20241108,192500,396551250,5300,5300,5300,5300,0
|
|
20241108,192400,396551250,5300,5300,5300,5300,0
|
|
20241108,192300,396551250,5300,5300,5300,5300,0
|
|
20241108,192200,396551250,5300,5300,5300,5300,0
|
|
20241108,192100,396551250,5300,5300,5300,5300,0
|
|
20241108,192000,396551250,5300,5300,5300,5300,0
|
|
20241108,191900,396551250,5300,5300,5300,5300,0
|
|
20241108,191800,396551250,5300,5300,5300,5300,0
|
|
20241108,191700,396551250,5300,5300,5300,5300,0
|
|
20241108,191600,396551250,5300,5300,5300,5300,0
|
|
20241108,191500,396551250,5300,5300,5300,5300,0
|
|
20241108,191400,396551250,5300,5300,5300,5300,0
|
|
20241108,191300,396551250,5300,5300,5300,5300,2116
|
|
20241108,191200,396551250,5300,5300,5300,5300,0
|
|
20241108,191100,396551250,5300,5300,5300,5300,0
|
|
20241108,191000,396551250,5300,5300,5300,5300,0
|
|
20241108,190900,396551250,5300,5300,5300,5300,0
|
|
20241108,190800,396551250,5300,5300,5300,5300,0
|
|
20241108,190700,396551250,5300,5300,5300,5300,0
|
|
20241108,190600,396551250,5300,5300,5300,5300,0
|
|
20241108,190500,396551250,5300,5300,5300,5300,0
|
|
20241108,190400,396551250,5300,5300,5300,5300,0
|
|
20241108,190300,396551250,5300,5300,5300,5300,0
|
|
20241108,190200,396551250,5300,5300,5300,5300,0
|
|
20241108,190100,396551250,5300,5300,5300,5300,0
|
|
20241108,190000,396551250,5300,5300,5300,5300,0
|
|
20241108,185900,396551250,5300,5300,5300,5300,0
|
|
20241108,185800,396551250,5300,5300,5300,5300,0
|
|
20241108,185700,396551250,5300,5300,5300,5300,0
|
|
20241108,185600,396551250,5300,5300,5300,5300,0
|
|
20241108,185500,396551250,5300,5300,5300,5300,0
|
|
20241108,185400,396551250,5300,5300,5300,5300,0
|
|
20241108,185300,396551250,5300,5300,5300,5300,0
|
|
20241108,185200,396551250,5300,5300,5300,5300,0
|
|
20241108,185100,396551250,5300,5300,5300,5300,0
|
|
20241108,185000,396551250,5300,5300,5300,5300,0
|
|
20241108,184900,396551250,5300,5300,5300,5300,0
|
|
20241108,184800,396551250,5300,5300,5300,5300,0
|
|
20241108,184700,396551250,5300,5300,5300,5300,0
|
|
20241108,184600,396551250,5300,5300,5300,5300,0
|
|
20241108,184500,396551250,5300,5300,5300,5300,0
|
|
20241108,184400,396551250,5300,5300,5300,5300,0
|
|
20241108,184300,396551250,5300,5300,5300,5300,2116
|
|
20241108,184200,396551250,5300,5300,5300,5300,0
|
|
20241108,184100,396551250,5300,5300,5300,5300,0
|
|
20241108,184000,396551250,5300,5300,5300,5300,0
|
|
20241108,183900,396551250,5300,5300,5300,5300,0
|
|
20241108,183800,396551250,5300,5300,5300,5300,0
|
|
20241108,183700,396551250,5300,5300,5300,5300,0
|
|
20241108,183600,396551250,5300,5300,5300,5300,0
|
|
20241108,183500,396551250,5300,5300,5300,5300,0
|
|
20241108,183400,396551250,5300,5300,5300,5300,0
|
|
20241108,183300,396551250,5300,5300,5300,5300,0
|
|
20241108,183200,396551250,5300,5300,5300,5300,0
|
|
20241108,183100,396551250,5300,5300,5300,5300,0
|
|
20241108,183000,396551250,5300,5300,5300,5300,0
|
|
20241108,182900,396551250,5300,5300,5300,5300,0
|
|
20241108,182800,396551250,5300,5300,5300,5300,0
|
|
20241108,182700,396551250,5300,5300,5300,5300,0
|
|
20241108,182600,396551250,5300,5300,5300,5300,0
|
|
20241108,182500,396551250,5300,5300,5300,5300,0
|
|
20241108,182400,396551250,5300,5300,5300,5300,0
|
|
20241108,182300,396551250,5300,5300,5300,5300,0
|
|
20241108,182200,396551250,5300,5300,5300,5300,0
|
|
20241108,182100,396551250,5300,5300,5300,5300,0
|
|
20241108,182000,396551250,5300,5300,5300,5300,0
|
|
20241108,181900,396551250,5300,5300,5300,5300,0
|
|
20241108,181800,396551250,5300,5300,5300,5300,0
|
|
20241108,181700,396551250,5300,5300,5300,5300,0
|
|
20241108,181600,396551250,5300,5300,5300,5300,0
|
|
20241108,181500,396551250,5300,5300,5300,5300,0
|
|
20241108,181400,396551250,5300,5300,5300,5300,0
|
|
20241108,181300,396551250,5300,5300,5300,5300,2116
|
|
20241108,181200,396551250,5300,5300,5300,5300,0
|
|
20241108,181100,396551250,5300,5300,5300,5300,0
|
|
20241108,181000,396551250,5300,5300,5300,5300,0
|
|
20241108,180900,396551250,5300,5300,5300,5300,0
|
|
20241108,180800,396551250,5300,5300,5300,5300,0
|
|
20241108,180700,396551250,5300,5300,5300,5300,0
|
|
20241108,180600,396551250,5300,5300,5300,5300,0
|
|
20241108,180500,396551250,5300,5300,5300,5300,0
|
|
20241108,180400,396551250,5300,5300,5300,5300,0
|
|
20241108,180300,396551250,5300,5300,5300,5300,0
|
|
20241108,180200,396551250,5300,5300,5300,5300,0
|
|
20241108,180100,396551250,5300,5300,5300,5300,0
|
|
20241108,180000,396551250,5300,5300,5300,5300,0
|
|
20241108,175900,396551250,5300,5300,5300,5300,0
|
|
20241108,175800,396551250,5300,5300,5300,5300,0
|
|
20241108,175700,396551250,5300,5300,5300,5300,0
|
|
20241108,175600,396551250,5300,5300,5300,5300,0
|
|
20241108,175500,396551250,5300,5300,5300,5300,0
|
|
20241108,175400,396551250,5300,5300,5300,5300,0
|
|
20241108,175300,396551250,5300,5300,5300,5300,0
|
|
20241108,175200,396551250,5300,5300,5300,5300,0
|
|
20241108,175100,396551250,5300,5300,5300,5300,0
|
|
20241108,175000,396551250,5300,5300,5300,5300,0
|
|
20241108,174900,396551250,5300,5300,5300,5300,0
|
|
20241108,174800,396551250,5300,5300,5300,5300,0
|
|
20241108,174700,396551250,5300,5300,5300,5300,0
|
|
20241108,174600,396551250,5300,5300,5300,5300,0
|
|
20241108,174500,396551250,5300,5300,5300,5300,0
|
|
20241108,174400,396551250,5300,5300,5300,5300,0
|
|
20241108,174300,396551250,5300,5300,5300,5300,2116
|
|
20241108,174200,396551250,5300,5300,5300,5300,0
|
|
20241108,174100,396551250,5300,5300,5300,5300,0
|
|
20241108,174000,396551250,5300,5300,5300,5300,0
|
|
20241108,173900,396551250,5300,5300,5300,5300,0
|
|
20241108,173800,396551250,5300,5300,5300,5300,0
|
|
20241108,173700,396551250,5300,5300,5300,5300,0
|
|
20241108,173600,396551250,5300,5300,5300,5300,0
|
|
20241108,173500,396551250,5300,5300,5300,5300,0
|
|
20241108,173400,396551250,5300,5300,5300,5300,0
|
|
20241108,173300,396551250,5300,5300,5300,5300,0
|
|
20241108,173200,396551250,5300,5300,5300,5300,0
|
|
20241108,173100,396551250,5300,5300,5300,5300,0
|
|
20241108,173000,396551250,5300,5300,5300,5300,0
|
|
20241108,172900,396551250,5300,5300,5300,5300,0
|
|
20241108,172800,396551250,5300,5300,5300,5300,0
|
|
20241108,172700,396551250,5300,5300,5300,5300,0
|
|
20241108,172600,396551250,5300,5300,5300,5300,0
|
|
20241108,172500,396551250,5300,5300,5300,5300,0
|
|
20241108,172400,396551250,5300,5300,5300,5300,0
|
|
20241108,172300,396551250,5300,5300,5300,5300,0
|
|
20241108,172200,396551250,5300,5300,5300,5300,0
|
|
20241108,172100,396551250,5300,5300,5300,5300,0
|
|
20241108,172000,396551250,5300,5300,5300,5300,0
|
|
20241108,171900,396551250,5300,5300,5300,5300,0
|
|
20241108,171800,396551250,5300,5300,5300,5300,0
|
|
20241108,171700,396551250,5300,5300,5300,5300,0
|
|
20241108,171600,396551250,5300,5300,5300,5300,0
|
|
20241108,171500,396551250,5300,5300,5300,5300,0
|
|
20241108,171400,396551250,5300,5300,5300,5300,0
|
|
20241108,171300,396551250,5300,5300,5300,5300,2116
|
|
20241108,171200,396551250,5300,5300,5300,5300,0
|
|
20241108,171100,396551250,5300,5300,5300,5300,0
|
|
20241108,171000,396551250,5300,5300,5300,5300,0
|
|
20241108,170900,396551250,5300,5300,5300,5300,0
|
|
20241108,170800,396551250,5300,5300,5300,5300,0
|
|
20241108,170700,396551250,5300,5300,5300,5300,0
|
|
20241108,170600,396551250,5300,5300,5300,5300,0
|
|
20241108,170500,396551250,5300,5300,5300,5300,0
|
|
20241108,170400,396551250,5300,5300,5300,5300,0
|
|
20241108,170300,396551250,5300,5300,5300,5300,0
|
|
20241108,170200,396551250,5300,5300,5300,5300,0
|
|
20241108,170100,396551250,5300,5300,5300,5300,0
|
|
20241108,170000,396551250,5300,5300,5300,5300,0
|
|
20241108,165900,396551250,5300,5300,5300,5300,0
|
|
20241108,165800,396551250,5300,5300,5300,5300,0
|
|
20241108,165700,396551250,5300,5300,5300,5300,0
|
|
20241108,165600,396551250,5300,5300,5300,5300,0
|
|
20241108,165500,396551250,5300,5300,5300,5300,0
|
|
20241108,165400,396551250,5300,5300,5300,5300,0
|
|
20241108,165300,396551250,5300,5300,5300,5300,0
|
|
20241108,165200,396551250,5300,5300,5300,5300,0
|
|
20241108,165100,396551250,5300,5300,5300,5300,0
|
|
20241108,165000,396551250,5300,5300,5300,5300,0
|
|
20241108,164900,396551250,5300,5300,5300,5300,0
|
|
20241108,164800,396551250,5300,5300,5300,5300,0
|
|
20241108,164700,396551250,5300,5300,5300,5300,0
|
|
20241108,164600,396551250,5300,5300,5300,5300,0
|
|
20241108,164500,396551250,5300,5300,5300,5300,0
|
|
20241108,164400,396551250,5300,5300,5300,5300,0
|
|
20241108,164300,396551250,5300,5300,5300,5300,2116
|
|
20241108,164200,396551250,5300,5300,5300,5300,0
|
|
20241108,164100,396551250,5300,5300,5300,5300,0
|
|
20241108,164000,396551250,5300,5300,5300,5300,0
|
|
20241108,163900,396551250,5300,5300,5300,5300,0
|
|
20241108,163800,396551250,5300,5300,5300,5300,0
|
|
20241108,163700,396551250,5300,5300,5300,5300,0
|
|
20241108,163600,396551250,5300,5300,5300,5300,0
|
|
20241108,163500,396551250,5300,5300,5300,5300,0
|
|
20241108,163400,396551250,5300,5300,5300,5300,0
|
|
20241108,163300,396551250,5300,5300,5300,5300,0
|
|
20241108,163200,396551250,5300,5300,5300,5300,0
|
|
20241108,163100,396551250,5300,5300,5300,5300,0
|
|
20241108,163000,396551250,5300,5300,5300,5300,0
|
|
20241108,162900,396551250,5300,5300,5300,5300,0
|
|
20241108,162800,396551250,5300,5300,5300,5300,0
|
|
20241108,162700,396551250,5300,5300,5300,5300,0
|
|
20241108,162600,396551250,5300,5300,5300,5300,0
|
|
20241108,162500,396551250,5300,5300,5300,5300,0
|
|
20241108,162400,396551250,5300,5300,5300,5300,0
|
|
20241108,162300,396551250,5300,5300,5300,5300,0
|
|
20241108,162200,396551250,5300,5300,5300,5300,0
|
|
20241108,162100,396551250,5300,5300,5300,5300,0
|
|
20241108,162000,396551250,5300,5300,5300,5300,0
|
|
20241108,161900,396551250,5300,5300,5300,5300,0
|
|
20241108,161800,396551250,5300,5300,5300,5300,0
|
|
20241108,161700,396551250,5300,5300,5300,5300,0
|
|
20241108,161600,396551250,5300,5300,5300,5300,0
|
|
20241108,161500,396551250,5300,5300,5300,5300,0
|
|
20241108,161400,396551250,5300,5300,5300,5300,0
|
|
20241108,161300,396551250,5300,5300,5300,5300,2116
|
|
20241108,161200,396551250,5300,5300,5300,5300,0
|
|
20241108,161100,396551250,5300,5300,5300,5300,0
|
|
20241108,161000,396551250,5300,5300,5300,5300,0
|
|
20241108,160900,396551250,5300,5300,5300,5300,0
|
|
20241108,160800,396551250,5300,5300,5300,5300,0
|
|
20241108,160700,396551250,5300,5300,5300,5300,0
|
|
20241108,160600,396551250,5300,5300,5300,5300,0
|
|
20241108,160500,396551250,5300,5300,5300,5300,0
|
|
20241108,160400,396551250,5300,5300,5300,5300,0
|
|
20241108,160300,396551250,5300,5300,5300,5300,0
|
|
20241108,160200,396551250,5300,5300,5300,5300,0
|
|
20241108,160100,396551250,5300,5300,5300,5300,0
|
|
20241108,160000,396551250,5300,5300,5300,5300,0
|
|
20241108,155900,396551250,5300,5300,5300,5300,0
|
|
20241108,155800,396551250,5300,5300,5300,5300,0
|
|
20241108,155700,396551250,5300,5300,5300,5300,0
|
|
20241108,155600,396551250,5300,5300,5300,5300,0
|
|
20241108,155500,396551250,5300,5300,5300,5300,0
|
|
20241108,155400,396551250,5300,5300,5300,5300,0
|
|
20241108,155300,396551250,5300,5300,5300,5300,0
|
|
20241108,155200,396551250,5300,5300,5300,5300,0
|
|
20241108,155100,396551250,5300,5300,5300,5300,0
|
|
20241108,155000,396551250,5300,5300,5300,5300,0
|
|
20241108,154900,396551250,5300,5300,5300,5300,0
|
|
20241108,154800,396551250,5300,5300,5300,5300,0
|
|
20241108,154700,396551250,5300,5300,5300,5300,0
|
|
20241108,154600,396551250,5300,5300,5300,5300,0
|
|
20241108,154500,396551250,5300,5300,5300,5300,0
|
|
20241108,154400,396551250,5300,5300,5300,5300,0
|
|
20241108,154300,396551250,5300,5300,5300,5300,2116
|
|
20241108,154200,396551250,5300,5300,5300,5300,0
|
|
20241108,154100,396551250,5300,5300,5300,5300,0
|
|
20241108,154000,396551250,5300,5300,5300,5300,0
|
|
20241108,153900,396551250,5300,5300,5300,5300,0
|
|
20241108,153800,396551250,5300,5300,5300,5300,0
|
|
20241108,153700,396551250,5300,5300,5300,5300,0
|
|
20241108,153600,396551250,5300,5300,5300,5300,0
|
|
20241108,153500,396551250,5300,5300,5300,5300,0
|
|
20241108,153400,396551250,5300,5300,5300,5300,0
|
|
20241108,153300,396551250,5300,5300,5300,5300,0
|
|
20241108,153200,396551250,5300,5300,5300,5300,0
|
|
20241108,153100,396551250,5300,5300,5300,5300,0
|
|
20241108,153000,396551250,5300,5300,5300,5300,2116
|
|
20241108,152900,385336450,5290,5290,5290,5290,0
|
|
20241108,152800,385336450,5290,5290,5290,5290,0
|
|
20241108,152700,385336450,5290,5290,5290,5290,0
|
|
20241108,152600,385336450,5290,5290,5290,5290,0
|
|
20241108,152500,385336450,5290,5290,5290,5290,0
|
|
20241108,152400,385336450,5290,5290,5290,5290,0
|
|
20241108,152300,385336450,5290,5290,5290,5290,0
|
|
20241108,152200,385336450,5290,5290,5290,5290,0
|
|
20241108,152100,385336450,5290,5290,5290,5290,0
|
|
20241108,152000,385336450,5290,5290,5290,5290,0
|
|
20241108,151900,385336450,5290,5290,5290,5290,0
|
|
20241108,151800,385336450,5290,5250,5290,5250,31
|
|
20241108,151700,385173660,5300,5300,5300,5300,0
|
|
20241108,151600,385173660,5300,5300,5300,5300,0
|
|
20241108,151500,385173660,5300,5300,5300,5300,0
|
|
20241108,151400,385173660,5300,5300,5300,5300,0
|
|
20241108,151300,385173660,5300,5300,5300,5300,0
|
|
20241108,151200,385173660,5300,5300,5300,5300,0
|
|
20241108,151100,385173660,5300,5300,5300,5300,0
|
|
20241108,151000,385173660,5300,5280,5300,5240,107
|
|
20241108,150900,384610030,5300,5300,5300,5300,0
|
|
20241108,150800,384610030,5300,5300,5300,5300,0
|
|
20241108,150700,384610030,5300,5300,5300,5300,0
|
|
20241108,150600,384610030,5300,5300,5300,5300,0
|
|
20241108,150500,384610030,5300,5300,5300,5300,0
|
|
20241108,150400,384610030,5300,5300,5300,5300,0
|
|
20241108,150300,384610030,5300,5290,5300,5290,104
|
|
20241108,150200,384059860,5300,5300,5300,5300,0
|
|
20241108,150100,384059860,5300,5290,5300,5290,31
|
|
20241108,150000,383895860,5300,5300,5300,5300,4
|
|
20241108,145900,383874660,5300,5290,5300,5290,66
|
|
20241108,145800,383525030,5290,5300,5300,5290,55
|
|
20241108,145700,383234060,5300,5300,5310,5300,350
|
|
20241108,145600,381378930,5310,5310,5310,5310,0
|
|
20241108,145500,381378930,5310,5310,5310,5300,256
|
|
20241108,145400,380020620,5320,5310,5320,5310,709
|
|
20241108,145300,376255820,5330,5330,5330,5330,501
|
|
20241108,145200,373585490,5320,5320,5320,5320,47
|
|
20241108,145100,373335450,5330,5330,5330,5330,0
|
|
20241108,145000,373335450,5330,5320,5330,5320,766
|
|
20241108,144900,369255340,5320,5320,5320,5320,0
|
|
20241108,144800,369255340,5320,5300,5320,5300,53
|
|
20241108,144700,368974420,5320,5320,5320,5320,0
|
|
20241108,144600,368974420,5320,5300,5320,5290,245
|
|
20241108,144500,367677910,5320,5320,5320,5320,20
|
|
20241108,144400,367571510,5320,5290,5330,5290,1808
|
|
20241108,144300,358006480,5280,5280,5280,5280,271
|
|
20241108,144200,356575600,5280,5280,5280,5280,12
|
|
20241108,144100,356512240,5280,5280,5280,5280,44
|
|
20241108,144000,356279920,5280,5280,5280,5280,0
|
|
20241108,143900,356279920,5280,5280,5280,5280,0
|
|
20241108,143800,356279920,5280,5280,5280,5280,51
|
|
20241108,143700,356010640,5280,5280,5280,5280,0
|
|
20241108,143600,356010640,5280,5280,5280,5280,44
|
|
20241108,143500,355778320,5280,5280,5280,5280,1
|
|
20241108,143400,355773040,5270,5270,5270,5270,50
|
|
20241108,143300,355509540,5280,5280,5280,5280,0
|
|
20241108,143200,355509540,5280,5260,5280,5260,40
|
|
20241108,143100,355299120,5280,5270,5280,5270,42
|
|
20241108,143000,355077770,5270,5270,5270,5240,61
|
|
20241108,142900,354756830,5270,5270,5270,5270,51
|
|
20241108,142800,354488060,5280,5280,5280,5280,0
|
|
20241108,142700,354488060,5280,5260,5280,5260,224
|
|
20241108,142600,353306830,5260,5260,5260,5260,37
|
|
20241108,142500,353112210,5260,5260,5260,5260,51
|
|
20241108,142400,352843950,5270,5270,5270,5270,49
|
|
20241108,142300,352585720,5270,5270,5270,5270,0
|
|
20241108,142200,352585720,5270,5270,5270,5270,46
|
|
20241108,142100,352343300,5270,5270,5270,5270,0
|
|
20241108,142000,352343300,5270,5270,5270,5270,48
|
|
20241108,141900,352090340,5270,5270,5270,5270,0
|
|
20241108,141800,352090340,5270,5270,5270,5270,0
|
|
20241108,141700,352090340,5270,5270,5270,5270,47
|
|
20241108,141600,351842650,5270,5270,5270,5270,0
|
|
20241108,141500,351842650,5270,5270,5270,5270,0
|
|
20241108,141400,351842650,5270,5270,5270,5270,0
|
|
20241108,141300,351842650,5270,5270,5270,5270,43
|
|
20241108,141200,351616040,5270,5270,5270,5270,0
|
|
20241108,141100,351616040,5270,5260,5270,5230,817
|
|
20241108,141000,347340490,5260,5260,5260,5260,44
|
|
20241108,140900,347109050,5250,5250,5250,5250,18
|
|
20241108,140800,347014550,5260,5260,5260,5250,84
|
|
20241108,140700,346572770,5260,5260,5260,5260,0
|
|
20241108,140600,346572770,5260,5270,5270,5260,67
|
|
20241108,140500,346219870,5260,5270,5270,5260,46
|
|
20241108,140400,345977470,5270,5270,5270,5270,0
|
|
20241108,140300,345977470,5270,5270,5270,5270,3
|
|
20241108,140200,345961660,5270,5270,5270,5270,0
|
|
20241108,140100,345961660,5270,5250,5270,5250,2
|
|
20241108,140000,345951140,5270,5270,5270,5270,0
|
|
20241108,135900,345951140,5270,5260,5270,5260,108
|
|
20241108,135800,345382420,5280,5280,5280,5280,0
|
|
20241108,135700,345382420,5280,5280,5280,5280,1
|
|
20241108,135600,345377140,5250,5270,5270,5250,200
|
|
20241108,135500,344326310,5280,5280,5280,5280,2
|
|
20241108,135400,344315750,5320,5300,5340,5290,570
|
|
20241108,135300,341292100,5300,5300,5300,5300,500
|
|
20241108,135200,338642100,5310,5260,5310,5260,500
|
|
20241108,135100,336001170,5250,5250,5250,5250,27
|
|
20241108,135000,335859420,5260,5260,5260,5260,0
|
|
20241108,134900,335859420,5260,5260,5260,5260,47
|
|
20241108,134800,335612200,5260,5260,5260,5260,0
|
|
20241108,134700,335612200,5260,5240,5260,5240,6
|
|
20241108,134600,335580740,5240,5260,5270,5240,5
|
|
20241108,134500,335554490,5240,5270,5270,5240,556
|
|
20241108,134400,332633850,5270,5260,5270,5260,2
|
|
20241108,134300,332623320,5270,5270,5270,5270,50
|
|
20241108,134200,332359820,5270,5270,5270,5270,0
|
|
20241108,134100,332359820,5270,5270,5270,5270,0
|
|
20241108,134000,332359820,5270,5270,5270,5270,45
|
|
20241108,133900,332122670,5280,5280,5280,5280,1
|
|
20241108,133800,332117390,5260,5270,5270,5260,52
|
|
20241108,133700,331843360,5270,5270,5270,5270,366
|
|
20241108,133600,329914540,5270,5270,5270,5270,74
|
|
20241108,133500,329524560,5280,5280,5280,5280,44
|
|
20241108,133400,329292240,5280,5280,5280,5280,0
|
|
20241108,133300,329292240,5280,5290,5290,5280,96
|
|
20241108,133200,328784840,5270,5270,5270,5270,0
|
|
20241108,133100,328784840,5270,5270,5270,5270,0
|
|
20241108,133000,328784840,5270,5270,5270,5270,0
|
|
20241108,132900,328784840,5270,5270,5270,5270,0
|
|
20241108,132800,328784840,5270,5270,5270,5270,1
|
|
20241108,132700,328779570,5260,5260,5260,5260,0
|
|
20241108,132600,328779570,5260,5260,5260,5260,27
|
|
20241108,132500,328637550,5260,5260,5260,5260,0
|
|
20241108,132400,328637550,5260,5260,5260,5260,0
|
|
20241108,132300,328637550,5260,5260,5260,5260,49
|
|
20241108,132200,328379810,5260,5260,5260,5260,26
|
|
20241108,132100,328243050,5260,5260,5260,5260,20
|
|
20241108,132000,328137850,5260,5250,5260,5250,96
|
|
20241108,131900,327633210,5260,5260,5260,5260,51
|
|
20241108,131800,327364950,5260,5260,5260,5260,1
|
|
20241108,131700,327359690,5250,5260,5260,5250,14
|
|
20241108,131600,327286090,5280,5260,5280,5260,361
|
|
20241108,131500,325387210,5280,5270,5280,5260,12
|
|
20241108,131400,325323970,5270,5270,5270,5270,0
|
|
20241108,131300,325323970,5270,5240,5270,5240,16
|
|
20241108,131200,325240060,5280,5250,5280,5250,432
|
|
20241108,131100,322969950,5270,5250,5270,5250,15
|
|
20241108,131000,322891180,5250,5280,5280,5250,589
|
|
20241108,130900,319790270,5280,5280,5280,5280,49
|
|
20241108,130800,319531550,5270,5280,5280,5270,92
|
|
20241108,130700,319046590,5280,5280,5280,5270,1470
|
|
20241108,130600,311295160,5310,5290,5310,5290,242
|
|
20241108,130500,310010160,5290,5290,5290,5290,49
|
|
20241108,130400,309750950,5310,5310,5310,5310,0
|
|
20241108,130300,309750950,5310,5280,5310,5280,106
|
|
20241108,130200,309191240,5310,5290,5310,5280,251
|
|
20241108,130100,307864080,5290,5290,5290,5290,276
|
|
20241108,130000,306404040,5300,5300,5300,5300,50
|
|
20241108,125900,306139040,5310,5310,5310,5310,1
|
|
20241108,125800,306133730,5300,5310,5310,5300,137
|
|
20241108,125700,305407180,5320,5320,5320,5320,0
|
|
20241108,125600,305407180,5320,5310,5320,5310,2
|
|
20241108,125500,305396550,5310,5310,5310,5310,48
|
|
20241108,125400,305141670,5320,5320,5320,5320,0
|
|
20241108,125300,305141670,5320,5310,5320,5310,48
|
|
20241108,125200,304886780,5300,5310,5310,5300,4
|
|
20241108,125100,304865550,5320,5320,5320,5320,54
|
|
20241108,125000,304578270,5320,5320,5320,5320,0
|
|
20241108,124900,304578270,5320,5320,5320,5320,0
|
|
20241108,124800,304578270,5320,5320,5320,5320,46
|
|
20241108,124700,304333550,5320,5320,5320,5320,50
|
|
20241108,124600,304067550,5330,5330,5330,5330,1
|
|
20241108,124500,304062220,5310,5310,5310,5310,5
|
|
20241108,124400,304035670,5310,5320,5320,5310,172
|
|
20241108,124300,303121900,5330,5330,5330,5330,0
|
|
20241108,124200,303121900,5330,5330,5330,5330,1
|
|
20241108,124100,303116570,5320,5320,5320,5320,51
|
|
20241108,124000,302845250,5310,5310,5310,5310,2
|
|
20241108,123900,302834630,5320,5320,5320,5320,517
|
|
20241108,123800,300084190,5330,5330,5330,5330,0
|
|
20241108,123700,300084190,5330,5330,5330,5330,51
|
|
20241108,123600,299812360,5330,5330,5330,5330,0
|
|
20241108,123500,299812360,5330,5330,5330,5330,37
|
|
20241108,123400,299615150,5330,5320,5330,5320,38
|
|
20241108,123300,299412910,5330,5320,5330,5320,100
|
|
20241108,123200,298880900,5330,5330,5330,5330,49
|
|
20241108,123100,298619730,5320,5320,5320,5320,10
|
|
20241108,123000,298566530,5330,5330,5330,5330,0
|
|
20241108,122900,298566530,5330,5330,5330,5330,0
|
|
20241108,122800,298566530,5330,5330,5330,5330,0
|
|
20241108,122700,298566530,5330,5330,5330,5330,2
|
|
20241108,122600,298555870,5310,5310,5310,5310,77
|
|
20241108,122500,298147000,5320,5320,5320,5320,937
|
|
20241108,122400,293162160,5330,5330,5330,5330,0
|
|
20241108,122300,293162160,5330,5330,5330,5330,51
|
|
20241108,122200,292890330,5320,5320,5320,5320,0
|
|
20241108,122100,292890330,5320,5320,5320,5320,119
|
|
20241108,122000,292257250,5320,5320,5320,5320,45
|
|
20241108,121900,292017850,5330,5330,5330,5330,0
|
|
20241108,121800,292017850,5330,5320,5330,5320,48
|
|
20241108,121700,291762480,5340,5340,5340,5340,0
|
|
20241108,121600,291762480,5340,5340,5340,5320,947
|
|
20241108,121500,286714970,5330,5330,5330,5330,88
|
|
20241108,121400,286245930,5330,5330,5330,5330,0
|
|
20241108,121300,286245930,5330,5330,5330,5330,50
|
|
20241108,121200,285979430,5330,5320,5330,5320,51
|
|
20241108,121100,285707610,5330,5330,5330,5330,45
|
|
20241108,121000,285467760,5330,5330,5330,5330,0
|
|
20241108,120900,285467760,5330,5330,5330,5330,52
|
|
20241108,120800,285190600,5330,5330,5330,5330,0
|
|
20241108,120700,285190600,5330,5330,5330,5330,0
|
|
20241108,120600,285190600,5330,5330,5330,5330,84
|
|
20241108,120500,284742880,5330,5330,5330,5330,0
|
|
20241108,120400,284742880,5330,5330,5330,5330,50
|
|
20241108,120300,284476380,5330,5330,5330,5330,45
|
|
20241108,120200,284236530,5340,5340,5340,5340,0
|
|
20241108,120100,284236530,5340,5340,5340,5340,0
|
|
20241108,120000,284236530,5340,5340,5340,5340,4
|
|
20241108,115900,284215170,5310,5310,5310,5310,0
|
|
20241108,115800,284215170,5310,5330,5330,5310,113
|
|
20241108,115700,283614020,5350,5350,5350,5350,1
|
|
20241108,115600,283608670,5330,5330,5330,5330,0
|
|
20241108,115500,283608670,5330,5330,5330,5330,46
|
|
20241108,115400,283363490,5340,5350,5350,5340,98
|
|
20241108,115300,282839660,5360,5360,5360,5360,0
|
|
20241108,115200,282839660,5360,5350,5360,5350,493
|
|
20241108,115100,280202100,5370,5370,5370,5370,0
|
|
20241108,115000,280202100,5370,5360,5370,5360,52
|
|
20241108,114900,279923370,5360,5340,5360,5340,2361
|
|
20241108,114800,267290850,5320,5320,5320,5320,0
|
|
20241108,114700,267290850,5320,5330,5330,5320,68
|
|
20241108,114600,266929030,5320,5330,5330,5320,500
|
|
20241108,114500,264268550,5330,5330,5330,5330,1
|
|
20241108,114400,264263220,5320,5320,5320,5320,0
|
|
20241108,114300,264263220,5320,5320,5320,5320,0
|
|
20241108,114200,264263220,5320,5320,5320,5320,0
|
|
20241108,114100,264263220,5320,5320,5320,5320,809
|
|
20241108,114000,259959340,5320,5320,5320,5320,51
|
|
20241108,113900,259688020,5320,5320,5320,5320,0
|
|
20241108,113800,259688020,5320,5320,5320,5320,45
|
|
20241108,113700,259448620,5320,5320,5320,5320,0
|
|
20241108,113600,259448620,5320,5320,5320,5320,50
|
|
20241108,113500,259182620,5320,5320,5320,5320,45
|
|
20241108,113400,258943220,5320,5320,5320,5320,0
|
|
20241108,113300,258943220,5320,5320,5320,5320,0
|
|
20241108,113200,258943220,5320,5330,5330,5320,72
|
|
20241108,113100,258559960,5330,5330,5330,5330,27
|
|
20241108,113000,258416050,5320,5320,5320,5320,0
|
|
20241108,112900,258416050,5320,5320,5320,5320,46
|
|
20241108,112800,258171330,5320,5320,5320,5320,0
|
|
20241108,112700,258171330,5320,5320,5320,5320,1
|
|
20241108,112600,258166010,5300,5300,5300,5300,0
|
|
20241108,112500,258166010,5300,5300,5300,5300,65
|
|
20241108,112400,257821510,5340,5300,5340,5300,687
|
|
20241108,112300,254173480,5300,5300,5300,5300,0
|
|
20241108,112200,254173480,5300,5300,5300,5300,548
|
|
20241108,112100,251269080,5300,5300,5300,5300,52
|
|
20241108,112000,250993480,5310,5310,5310,5310,17
|
|
20241108,111900,250903210,5310,5310,5310,5310,27
|
|
20241108,111800,250759840,5310,5310,5310,5310,0
|
|
20241108,111700,250759840,5310,5310,5310,5310,57
|
|
20241108,111600,250457170,5310,5310,5310,5310,0
|
|
20241108,111500,250457170,5310,5310,5310,5310,43
|
|
20241108,111400,250228840,5300,5300,5300,5300,0
|
|
20241108,111300,250228840,5300,5300,5300,5300,0
|
|
20241108,111200,250228840,5300,5300,5300,5300,0
|
|
20241108,111100,250228840,5300,5300,5300,5300,0
|
|
20241108,111000,250228840,5300,5300,5300,5300,44
|
|
20241108,110900,249995640,5290,5290,5290,5290,123
|
|
20241108,110800,249344970,5280,5300,5310,5280,53
|
|
20241108,110700,249064080,5330,5330,5330,5300,460
|
|
20241108,110600,246626020,5300,5300,5300,5300,4
|
|
20241108,110500,246604820,5300,5300,5300,5300,0
|
|
20241108,110400,246604820,5300,5300,5300,5300,500
|
|
20241108,110300,243954820,5340,5340,5340,5340,0
|
|
20241108,110200,243954820,5340,5340,5340,5340,0
|
|
20241108,110100,243954820,5340,5340,5340,5340,3
|
|
20241108,110000,243938800,5340,5340,5340,5340,0
|
|
20241108,105900,243938800,5340,5340,5340,5340,1399
|
|
20241108,105800,236468140,5330,5320,5330,5320,708
|
|
20241108,105700,232696920,5320,5320,5320,5320,0
|
|
20241108,105600,232696920,5320,5310,5320,5310,2
|
|
20241108,105500,232686290,5300,5300,5300,5300,115
|
|
20241108,105400,232076790,5300,5300,5300,5300,0
|
|
20241108,105300,232076790,5300,5300,5300,5300,0
|
|
20241108,105200,232076790,5300,5300,5300,5300,0
|
|
20241108,105100,232076790,5300,5300,5300,5300,0
|
|
20241108,105000,232076790,5300,5300,5300,5300,0
|
|
20241108,104900,232076790,5300,5300,5300,5300,1
|
|
20241108,104800,232071490,5280,5290,5290,5280,114
|
|
20241108,104700,231468940,5300,5300,5300,5300,457
|
|
20241108,104600,229046840,5300,5300,5300,5300,0
|
|
20241108,104500,229046840,5300,5300,5300,5300,0
|
|
20241108,104400,229046840,5300,5300,5300,5300,1
|
|
20241108,104300,229041540,5300,5300,5300,5300,0
|
|
20241108,104200,229041540,5300,5300,5300,5300,100
|
|
20241108,104100,228511540,5310,5310,5310,5310,63
|
|
20241108,104000,228177010,5320,5320,5320,5320,0
|
|
20241108,103900,228177010,5320,5320,5320,5320,0
|
|
20241108,103800,228177010,5320,5320,5320,5320,0
|
|
20241108,103700,228177010,5320,5320,5320,5320,81
|
|
20241108,103600,227746090,5310,5310,5310,5310,50
|
|
20241108,103500,227480590,5310,5310,5310,5310,7
|
|
20241108,103400,227443420,5310,5310,5310,5310,500
|
|
20241108,103300,224788420,5320,5320,5320,5320,430
|
|
20241108,103200,222500820,5340,5340,5340,5340,174
|
|
20241108,103100,221571660,5340,5340,5340,5340,0
|
|
20241108,103000,221571660,5340,5330,5340,5330,1046
|
|
20241108,102900,215986530,5340,5340,5340,5340,11
|
|
20241108,102800,215927790,5330,5330,5330,5330,6
|
|
20241108,102700,215895810,5330,5330,5330,5330,10
|
|
20241108,102600,215842510,5330,5330,5330,5330,0
|
|
20241108,102500,215842510,5330,5330,5330,5330,0
|
|
20241108,102400,215842510,5330,5330,5330,5330,100
|
|
20241108,102300,215309510,5320,5320,5320,5320,3
|
|
20241108,102200,215293550,5340,5340,5340,5340,1
|
|
20241108,102100,215288210,5320,5340,5340,5320,101
|
|
20241108,102000,214750870,5320,5320,5320,5320,30
|
|
20241108,101900,214591270,5320,5340,5340,5320,2
|
|
20241108,101800,214580610,5340,5340,5340,5340,0
|
|
20241108,101700,214580610,5340,5340,5340,5340,298
|
|
20241108,101600,212989290,5340,5340,5340,5340,0
|
|
20241108,101500,212989290,5340,5340,5340,5340,1
|
|
20241108,101400,212983950,5350,5340,5350,5320,11
|
|
20241108,101300,212925220,5320,5340,5340,5320,139
|
|
20241108,101200,212185280,5340,5340,5340,5340,45
|
|
20241108,101100,211944980,5350,5370,5370,5300,146
|
|
20241108,101000,211163970,5410,5300,5420,5300,20634
|
|
20241108,100900,100487700,5310,5270,5310,5270,4642
|
|
20241108,100800,75935600,5270,5270,5270,5270,0
|
|
20241108,100700,75935600,5270,5270,5270,5270,0
|
|
20241108,100600,75935600,5270,5270,5270,5270,0
|
|
20241108,100500,75935600,5270,5270,5270,5270,1
|
|
20241108,100400,75930330,5270,5270,5270,5270,2
|
|
20241108,100300,75919790,5270,5270,5270,5270,1
|
|
20241108,100200,75914520,5240,5240,5240,5240,0
|
|
20241108,100100,75914520,5240,5260,5260,5240,758
|
|
20241108,100000,71928840,5290,5290,5290,5290,0
|
|
20241108,095900,71928840,5290,5290,5290,5290,108
|
|
20241108,095800,71357520,5290,5290,5290,5290,0
|
|
20241108,095700,71357520,5290,5290,5290,5290,0
|
|
20241108,095600,71357520,5290,5290,5290,5290,0
|
|
20241108,095500,71357520,5290,5290,5290,5290,1
|
|
20241108,095400,71352230,5270,5270,5270,5270,34
|
|
20241108,095300,71173050,5250,5280,5290,5250,222
|
|
20241108,095200,70000750,5290,5290,5290,5290,0
|
|
20241108,095100,70000750,5290,5290,5290,5290,0
|
|
20241108,095000,70000750,5290,5290,5290,5290,0
|
|
20241108,094900,70000750,5290,5290,5290,5290,0
|
|
20241108,094800,70000750,5290,5290,5290,5290,0
|
|
20241108,094700,70000750,5290,5290,5290,5290,5
|
|
20241108,094600,69974300,5290,5290,5290,5290,11
|
|
20241108,094500,69916110,5300,5300,5300,5260,568
|
|
20241108,094400,66926910,5300,5300,5300,5300,1
|
|
20241108,094300,66921610,5310,5310,5310,5310,30
|
|
20241108,094200,66762310,5310,5300,5310,5300,201
|
|
20241108,094100,65697000,5300,5300,5300,5300,426
|
|
20241108,094000,63439200,5300,5300,5300,5300,0
|
|
20241108,093900,63439200,5300,5300,5300,5300,0
|
|
20241108,093800,63439200,5300,5300,5300,5300,1
|
|
20241108,093700,63433900,5270,5270,5270,5270,660
|
|
20241108,093600,59955700,5290,5290,5290,5290,0
|
|
20241108,093500,59955700,5290,5280,5290,5250,702
|
|
20241108,093400,56251170,5290,5290,5290,5290,200
|
|
20241108,093300,55193170,5290,5290,5290,5290,0
|
|
20241108,093200,55193170,5290,5290,5290,5290,0
|
|
20241108,093100,55193170,5290,5290,5290,5290,40
|
|
20241108,093000,54981570,5290,5290,5290,5290,103
|
|
20241108,092900,54436700,5270,5270,5270,5270,0
|
|
20241108,092800,54436700,5270,5290,5290,5270,1031
|
|
20241108,092700,48987760,5290,5290,5290,5290,500
|
|
20241108,092600,46342760,5300,5300,5300,5300,0
|
|
20241108,092500,46342760,5300,5300,5300,5300,59
|
|
20241108,092400,46030060,5290,5280,5290,5280,58
|
|
20241108,092300,45723740,5280,5280,5280,5280,47
|
|
20241108,092200,45475580,5290,5290,5290,5290,0
|
|
20241108,092100,45475580,5290,5280,5290,5280,138
|
|
20241108,092000,44746010,5290,5290,5290,5290,456
|
|
20241108,091900,42333770,5290,5290,5290,5290,74
|
|
20241108,091800,41942310,5290,5290,5290,5290,1
|
|
20241108,091700,41937020,5270,5270,5270,5270,15
|
|
20241108,091600,41857970,5290,5290,5290,5290,5
|
|
20241108,091500,41831520,5290,5270,5290,5270,353
|
|
20241108,091400,39971190,5290,5270,5290,5270,43
|
|
20241108,091300,39744540,5270,5260,5270,5260,1175
|
|
20241108,091200,33564030,5260,5260,5260,5220,1572
|
|
20241108,091100,25356670,5250,5240,5260,5240,230
|
|
20241108,091000,24149660,5230,5230,5230,5230,101
|
|
20241108,090900,23621430,5260,5260,5260,5260,26
|
|
20241108,090800,23484670,5260,5260,5260,5260,20
|
|
20241108,090700,23379470,5260,5250,5260,5250,50
|
|
20241108,090600,23116950,5220,5260,5260,5220,488
|
|
20241108,090500,20554770,5250,5250,5250,5250,0
|
|
20241108,090400,20554770,5250,5250,5250,5250,88
|
|
20241108,090300,20092770,5250,5290,5300,5250,2164
|
|
20241108,090200,8651200,5310,5290,5310,5290,436
|
|
20241108,090100,6342390,5290,5290,5290,5290,35
|
|
20241108,090000,6157240,5290,5290,5290,5270,1164
|