694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,203100,84176280,5320,5320,5320,5320,629
|
|
20241028,203000,84176280,5320,5320,5320,5320,0
|
|
20241028,202900,84176280,5320,5320,5320,5320,0
|
|
20241028,202800,84176280,5320,5320,5320,5320,0
|
|
20241028,202700,84176280,5320,5320,5320,5320,0
|
|
20241028,202600,84176280,5320,5320,5320,5320,0
|
|
20241028,202500,84176280,5320,5320,5320,5320,0
|
|
20241028,202400,84176280,5320,5320,5320,5320,0
|
|
20241028,202300,84176280,5320,5320,5320,5320,0
|
|
20241028,202200,84176280,5320,5320,5320,5320,0
|
|
20241028,202100,84176280,5320,5320,5320,5320,0
|
|
20241028,202000,84176280,5320,5320,5320,5320,0
|
|
20241028,201900,84176280,5320,5320,5320,5320,0
|
|
20241028,201800,84176280,5320,5320,5320,5320,0
|
|
20241028,201700,84176280,5320,5320,5320,5320,0
|
|
20241028,201600,84176280,5320,5320,5320,5320,0
|
|
20241028,201500,84176280,5320,5320,5320,5320,0
|
|
20241028,201400,84176280,5320,5320,5320,5320,0
|
|
20241028,201300,84176280,5320,5320,5320,5320,0
|
|
20241028,201200,84176280,5320,5320,5320,5320,0
|
|
20241028,201100,84176280,5320,5320,5320,5320,0
|
|
20241028,201000,84176280,5320,5320,5320,5320,0
|
|
20241028,200900,84176280,5320,5320,5320,5320,0
|
|
20241028,200800,84176280,5320,5320,5320,5320,0
|
|
20241028,200700,84176280,5320,5320,5320,5320,0
|
|
20241028,200600,84176280,5320,5320,5320,5320,0
|
|
20241028,200500,84176280,5320,5320,5320,5320,0
|
|
20241028,200400,84176280,5320,5320,5320,5320,0
|
|
20241028,200300,84176280,5320,5320,5320,5320,0
|
|
20241028,200200,84176280,5320,5320,5320,5320,0
|
|
20241028,200100,84176280,5320,5320,5320,5320,629
|
|
20241028,200000,84176280,5320,5320,5320,5320,0
|
|
20241028,195900,84176280,5320,5320,5320,5320,0
|
|
20241028,195800,84176280,5320,5320,5320,5320,0
|
|
20241028,195700,84176280,5320,5320,5320,5320,0
|
|
20241028,195600,84176280,5320,5320,5320,5320,0
|
|
20241028,195500,84176280,5320,5320,5320,5320,0
|
|
20241028,195400,84176280,5320,5320,5320,5320,0
|
|
20241028,195300,84176280,5320,5320,5320,5320,0
|
|
20241028,195200,84176280,5320,5320,5320,5320,0
|
|
20241028,195100,84176280,5320,5320,5320,5320,0
|
|
20241028,195000,84176280,5320,5320,5320,5320,0
|
|
20241028,194900,84176280,5320,5320,5320,5320,0
|
|
20241028,194800,84176280,5320,5320,5320,5320,0
|
|
20241028,194700,84176280,5320,5320,5320,5320,0
|
|
20241028,194600,84176280,5320,5320,5320,5320,0
|
|
20241028,194500,84176280,5320,5320,5320,5320,0
|
|
20241028,194400,84176280,5320,5320,5320,5320,0
|
|
20241028,194300,84176280,5320,5320,5320,5320,0
|
|
20241028,194200,84176280,5320,5320,5320,5320,0
|
|
20241028,194100,84176280,5320,5320,5320,5320,0
|
|
20241028,194000,84176280,5320,5320,5320,5320,0
|
|
20241028,193900,84176280,5320,5320,5320,5320,0
|
|
20241028,193800,84176280,5320,5320,5320,5320,0
|
|
20241028,193700,84176280,5320,5320,5320,5320,0
|
|
20241028,193600,84176280,5320,5320,5320,5320,0
|
|
20241028,193500,84176280,5320,5320,5320,5320,0
|
|
20241028,193400,84176280,5320,5320,5320,5320,0
|
|
20241028,193300,84176280,5320,5320,5320,5320,0
|
|
20241028,193200,84176280,5320,5320,5320,5320,0
|
|
20241028,193100,84176280,5320,5320,5320,5320,629
|
|
20241028,193000,84176280,5320,5320,5320,5320,0
|
|
20241028,192900,84176280,5320,5320,5320,5320,0
|
|
20241028,192800,84176280,5320,5320,5320,5320,0
|
|
20241028,192700,84176280,5320,5320,5320,5320,0
|
|
20241028,192600,84176280,5320,5320,5320,5320,0
|
|
20241028,192500,84176280,5320,5320,5320,5320,0
|
|
20241028,192400,84176280,5320,5320,5320,5320,0
|
|
20241028,192300,84176280,5320,5320,5320,5320,0
|
|
20241028,192200,84176280,5320,5320,5320,5320,0
|
|
20241028,192100,84176280,5320,5320,5320,5320,0
|
|
20241028,192000,84176280,5320,5320,5320,5320,0
|
|
20241028,191900,84176280,5320,5320,5320,5320,0
|
|
20241028,191800,84176280,5320,5320,5320,5320,0
|
|
20241028,191700,84176280,5320,5320,5320,5320,0
|
|
20241028,191600,84176280,5320,5320,5320,5320,0
|
|
20241028,191500,84176280,5320,5320,5320,5320,0
|
|
20241028,191400,84176280,5320,5320,5320,5320,0
|
|
20241028,191300,84176280,5320,5320,5320,5320,0
|
|
20241028,191200,84176280,5320,5320,5320,5320,0
|
|
20241028,191100,84176280,5320,5320,5320,5320,0
|
|
20241028,191000,84176280,5320,5320,5320,5320,0
|
|
20241028,190900,84176280,5320,5320,5320,5320,0
|
|
20241028,190800,84176280,5320,5320,5320,5320,0
|
|
20241028,190700,84176280,5320,5320,5320,5320,0
|
|
20241028,190600,84176280,5320,5320,5320,5320,0
|
|
20241028,190500,84176280,5320,5320,5320,5320,0
|
|
20241028,190400,84176280,5320,5320,5320,5320,0
|
|
20241028,190300,84176280,5320,5320,5320,5320,0
|
|
20241028,190200,84176280,5320,5320,5320,5320,0
|
|
20241028,190100,84176280,5320,5320,5320,5320,629
|
|
20241028,190000,84176280,5320,5320,5320,5320,0
|
|
20241028,185900,84176280,5320,5320,5320,5320,0
|
|
20241028,185800,84176280,5320,5320,5320,5320,0
|
|
20241028,185700,84176280,5320,5320,5320,5320,0
|
|
20241028,185600,84176280,5320,5320,5320,5320,0
|
|
20241028,185500,84176280,5320,5320,5320,5320,0
|
|
20241028,185400,84176280,5320,5320,5320,5320,0
|
|
20241028,185300,84176280,5320,5320,5320,5320,0
|
|
20241028,185200,84176280,5320,5320,5320,5320,0
|
|
20241028,185100,84176280,5320,5320,5320,5320,0
|
|
20241028,185000,84176280,5320,5320,5320,5320,0
|
|
20241028,184900,84176280,5320,5320,5320,5320,0
|
|
20241028,184800,84176280,5320,5320,5320,5320,0
|
|
20241028,184700,84176280,5320,5320,5320,5320,0
|
|
20241028,184600,84176280,5320,5320,5320,5320,0
|
|
20241028,184500,84176280,5320,5320,5320,5320,0
|
|
20241028,184400,84176280,5320,5320,5320,5320,0
|
|
20241028,184300,84176280,5320,5320,5320,5320,0
|
|
20241028,184200,84176280,5320,5320,5320,5320,0
|
|
20241028,184100,84176280,5320,5320,5320,5320,0
|
|
20241028,184000,84176280,5320,5320,5320,5320,0
|
|
20241028,183900,84176280,5320,5320,5320,5320,0
|
|
20241028,183800,84176280,5320,5320,5320,5320,0
|
|
20241028,183700,84176280,5320,5320,5320,5320,0
|
|
20241028,183600,84176280,5320,5320,5320,5320,0
|
|
20241028,183500,84176280,5320,5320,5320,5320,0
|
|
20241028,183400,84176280,5320,5320,5320,5320,0
|
|
20241028,183300,84176280,5320,5320,5320,5320,0
|
|
20241028,183200,84176280,5320,5320,5320,5320,0
|
|
20241028,183100,84176280,5320,5320,5320,5320,629
|
|
20241028,183000,84176280,5320,5320,5320,5320,0
|
|
20241028,182900,84176280,5320,5320,5320,5320,0
|
|
20241028,182800,84176280,5320,5320,5320,5320,0
|
|
20241028,182700,84176280,5320,5320,5320,5320,0
|
|
20241028,182600,84176280,5320,5320,5320,5320,0
|
|
20241028,182500,84176280,5320,5320,5320,5320,0
|
|
20241028,182400,84176280,5320,5320,5320,5320,0
|
|
20241028,182300,84176280,5320,5320,5320,5320,0
|
|
20241028,182200,84176280,5320,5320,5320,5320,0
|
|
20241028,182100,84176280,5320,5320,5320,5320,0
|
|
20241028,182000,84176280,5320,5320,5320,5320,0
|
|
20241028,181900,84176280,5320,5320,5320,5320,0
|
|
20241028,181800,84176280,5320,5320,5320,5320,0
|
|
20241028,181700,84176280,5320,5320,5320,5320,0
|
|
20241028,181600,84176280,5320,5320,5320,5320,0
|
|
20241028,181500,84176280,5320,5320,5320,5320,0
|
|
20241028,181400,84176280,5320,5320,5320,5320,0
|
|
20241028,181300,84176280,5320,5320,5320,5320,0
|
|
20241028,181200,84176280,5320,5320,5320,5320,0
|
|
20241028,181100,84176280,5320,5320,5320,5320,0
|
|
20241028,181000,84176280,5320,5320,5320,5320,0
|
|
20241028,180900,84176280,5320,5320,5320,5320,0
|
|
20241028,180800,84176280,5320,5320,5320,5320,0
|
|
20241028,180700,84176280,5320,5320,5320,5320,0
|
|
20241028,180600,84176280,5320,5320,5320,5320,0
|
|
20241028,180500,84176280,5320,5320,5320,5320,0
|
|
20241028,180400,84176280,5320,5320,5320,5320,0
|
|
20241028,180300,84176280,5320,5320,5320,5320,0
|
|
20241028,180200,84176280,5320,5320,5320,5320,0
|
|
20241028,180100,84176280,5320,5320,5320,5320,629
|
|
20241028,180000,84176280,5320,5320,5320,5320,0
|
|
20241028,175900,84176280,5320,5320,5320,5320,0
|
|
20241028,175800,84176280,5320,5320,5320,5320,0
|
|
20241028,175700,84176280,5320,5320,5320,5320,0
|
|
20241028,175600,84176280,5320,5320,5320,5320,0
|
|
20241028,175500,84176280,5320,5320,5320,5320,0
|
|
20241028,175400,84176280,5320,5320,5320,5320,0
|
|
20241028,175300,84176280,5320,5320,5320,5320,0
|
|
20241028,175200,84176280,5320,5320,5320,5320,0
|
|
20241028,175100,84176280,5320,5320,5320,5320,0
|
|
20241028,175000,84176280,5320,5320,5320,5320,0
|
|
20241028,174900,84176280,5320,5320,5320,5320,0
|
|
20241028,174800,84176280,5320,5320,5320,5320,0
|
|
20241028,174700,84176280,5320,5320,5320,5320,0
|
|
20241028,174600,84176280,5320,5320,5320,5320,0
|
|
20241028,174500,84176280,5320,5320,5320,5320,0
|
|
20241028,174400,84176280,5320,5320,5320,5320,0
|
|
20241028,174300,84176280,5320,5320,5320,5320,0
|
|
20241028,174200,84176280,5320,5320,5320,5320,0
|
|
20241028,174100,84176280,5320,5320,5320,5320,0
|
|
20241028,174000,84176280,5320,5320,5320,5320,0
|
|
20241028,173900,84176280,5320,5320,5320,5320,0
|
|
20241028,173800,84176280,5320,5320,5320,5320,0
|
|
20241028,173700,84176280,5320,5320,5320,5320,0
|
|
20241028,173600,84176280,5320,5320,5320,5320,0
|
|
20241028,173500,84176280,5320,5320,5320,5320,0
|
|
20241028,173400,84176280,5320,5320,5320,5320,0
|
|
20241028,173300,84176280,5320,5320,5320,5320,0
|
|
20241028,173200,84176280,5320,5320,5320,5320,0
|
|
20241028,173100,84176280,5320,5320,5320,5320,629
|
|
20241028,173000,84176280,5320,5320,5320,5320,0
|
|
20241028,172900,84176280,5320,5320,5320,5320,0
|
|
20241028,172800,84176280,5320,5320,5320,5320,0
|
|
20241028,172700,84176280,5320,5320,5320,5320,0
|
|
20241028,172600,84176280,5320,5320,5320,5320,0
|
|
20241028,172500,84176280,5320,5320,5320,5320,0
|
|
20241028,172400,84176280,5320,5320,5320,5320,0
|
|
20241028,172300,84176280,5320,5320,5320,5320,0
|
|
20241028,172200,84176280,5320,5320,5320,5320,0
|
|
20241028,172100,84176280,5320,5320,5320,5320,0
|
|
20241028,172000,84176280,5320,5320,5320,5320,0
|
|
20241028,171900,84176280,5320,5320,5320,5320,0
|
|
20241028,171800,84176280,5320,5320,5320,5320,0
|
|
20241028,171700,84176280,5320,5320,5320,5320,0
|
|
20241028,171600,84176280,5320,5320,5320,5320,0
|
|
20241028,171500,84176280,5320,5320,5320,5320,0
|
|
20241028,171400,84176280,5320,5320,5320,5320,0
|
|
20241028,171300,84176280,5320,5320,5320,5320,0
|
|
20241028,171200,84176280,5320,5320,5320,5320,0
|
|
20241028,171100,84176280,5320,5320,5320,5320,0
|
|
20241028,171000,84176280,5320,5320,5320,5320,0
|
|
20241028,170900,84176280,5320,5320,5320,5320,0
|
|
20241028,170800,84176280,5320,5320,5320,5320,0
|
|
20241028,170700,84176280,5320,5320,5320,5320,0
|
|
20241028,170600,84176280,5320,5320,5320,5320,0
|
|
20241028,170500,84176280,5320,5320,5320,5320,0
|
|
20241028,170400,84176280,5320,5320,5320,5320,0
|
|
20241028,170300,84176280,5320,5320,5320,5320,0
|
|
20241028,170200,84176280,5320,5320,5320,5320,0
|
|
20241028,170100,84176280,5320,5320,5320,5320,629
|
|
20241028,170000,84176280,5320,5320,5320,5320,0
|
|
20241028,165900,84176280,5320,5320,5320,5320,0
|
|
20241028,165800,84176280,5320,5320,5320,5320,0
|
|
20241028,165700,84176280,5320,5320,5320,5320,0
|
|
20241028,165600,84176280,5320,5320,5320,5320,0
|
|
20241028,165500,84176280,5320,5320,5320,5320,0
|
|
20241028,165400,84176280,5320,5320,5320,5320,0
|
|
20241028,165300,84176280,5320,5320,5320,5320,0
|
|
20241028,165200,84176280,5320,5320,5320,5320,0
|
|
20241028,165100,84176280,5320,5320,5320,5320,0
|
|
20241028,165000,84176280,5320,5320,5320,5320,0
|
|
20241028,164900,84176280,5320,5320,5320,5320,0
|
|
20241028,164800,84176280,5320,5320,5320,5320,0
|
|
20241028,164700,84176280,5320,5320,5320,5320,0
|
|
20241028,164600,84176280,5320,5320,5320,5320,0
|
|
20241028,164500,84176280,5320,5320,5320,5320,0
|
|
20241028,164400,84176280,5320,5320,5320,5320,0
|
|
20241028,164300,84176280,5320,5320,5320,5320,0
|
|
20241028,164200,84176280,5320,5320,5320,5320,0
|
|
20241028,164100,84176280,5320,5320,5320,5320,0
|
|
20241028,164000,84176280,5320,5320,5320,5320,0
|
|
20241028,163900,84176280,5320,5320,5320,5320,0
|
|
20241028,163800,84176280,5320,5320,5320,5320,0
|
|
20241028,163700,84176280,5320,5320,5320,5320,0
|
|
20241028,163600,84176280,5320,5320,5320,5320,0
|
|
20241028,163500,84176280,5320,5320,5320,5320,0
|
|
20241028,163400,84176280,5320,5320,5320,5320,0
|
|
20241028,163300,84176280,5320,5320,5320,5320,0
|
|
20241028,163200,84176280,5320,5320,5320,5320,0
|
|
20241028,163100,84176280,5320,5320,5320,5320,629
|
|
20241028,163000,84176280,5320,5320,5320,5320,0
|
|
20241028,162900,84176280,5320,5320,5320,5320,0
|
|
20241028,162800,84176280,5320,5320,5320,5320,0
|
|
20241028,162700,84176280,5320,5320,5320,5320,0
|
|
20241028,162600,84176280,5320,5320,5320,5320,0
|
|
20241028,162500,84176280,5320,5320,5320,5320,0
|
|
20241028,162400,84176280,5320,5320,5320,5320,0
|
|
20241028,162300,84176280,5320,5320,5320,5320,0
|
|
20241028,162200,84176280,5320,5320,5320,5320,0
|
|
20241028,162100,84176280,5320,5320,5320,5320,0
|
|
20241028,162000,84176280,5320,5320,5320,5320,0
|
|
20241028,161900,84176280,5320,5320,5320,5320,0
|
|
20241028,161800,84176280,5320,5320,5320,5320,0
|
|
20241028,161700,84176280,5320,5320,5320,5320,0
|
|
20241028,161600,84176280,5320,5320,5320,5320,0
|
|
20241028,161500,84176280,5320,5320,5320,5320,0
|
|
20241028,161400,84176280,5320,5320,5320,5320,0
|
|
20241028,161300,84176280,5320,5320,5320,5320,0
|
|
20241028,161200,84176280,5320,5320,5320,5320,0
|
|
20241028,161100,84176280,5320,5320,5320,5320,0
|
|
20241028,161000,84176280,5320,5320,5320,5320,0
|
|
20241028,160900,84176280,5320,5320,5320,5320,0
|
|
20241028,160800,84176280,5320,5320,5320,5320,0
|
|
20241028,160700,84176280,5320,5320,5320,5320,0
|
|
20241028,160600,84176280,5320,5320,5320,5320,0
|
|
20241028,160500,84176280,5320,5320,5320,5320,0
|
|
20241028,160400,84176280,5320,5320,5320,5320,0
|
|
20241028,160300,84176280,5320,5320,5320,5320,0
|
|
20241028,160200,84176280,5320,5320,5320,5320,0
|
|
20241028,160100,84176280,5320,5320,5320,5320,629
|
|
20241028,160000,84176280,5320,5320,5320,5320,0
|
|
20241028,155900,84176280,5320,5320,5320,5320,0
|
|
20241028,155800,84176280,5320,5320,5320,5320,0
|
|
20241028,155700,84176280,5320,5320,5320,5320,0
|
|
20241028,155600,84176280,5320,5320,5320,5320,0
|
|
20241028,155500,84176280,5320,5320,5320,5320,0
|
|
20241028,155400,84176280,5320,5320,5320,5320,0
|
|
20241028,155300,84176280,5320,5320,5320,5320,0
|
|
20241028,155200,84176280,5320,5320,5320,5320,0
|
|
20241028,155100,84176280,5320,5320,5320,5320,0
|
|
20241028,155000,84176280,5320,5320,5320,5320,0
|
|
20241028,154900,84176280,5320,5320,5320,5320,0
|
|
20241028,154800,84176280,5320,5320,5320,5320,0
|
|
20241028,154700,84176280,5320,5320,5320,5320,0
|
|
20241028,154600,84176280,5320,5320,5320,5320,0
|
|
20241028,154500,84176280,5320,5320,5320,5320,0
|
|
20241028,154400,84176280,5320,5320,5320,5320,0
|
|
20241028,154300,84176280,5320,5320,5320,5320,0
|
|
20241028,154200,84176280,5320,5320,5320,5320,0
|
|
20241028,154100,84176280,5320,5320,5320,5320,0
|
|
20241028,154000,84176280,5320,5320,5320,5320,0
|
|
20241028,153900,84176280,5320,5320,5320,5320,0
|
|
20241028,153800,84176280,5320,5320,5320,5320,0
|
|
20241028,153700,84176280,5320,5320,5320,5320,0
|
|
20241028,153600,84176280,5320,5320,5320,5320,0
|
|
20241028,153500,84176280,5320,5320,5320,5320,0
|
|
20241028,153400,84176280,5320,5320,5320,5320,0
|
|
20241028,153300,84176280,5320,5320,5320,5320,0
|
|
20241028,153200,84176280,5320,5320,5320,5320,0
|
|
20241028,153100,84176280,5320,5320,5320,5320,629
|
|
20241028,153000,84176280,5320,5320,5320,5320,629
|
|
20241028,152900,80830000,5330,5330,5330,5330,0
|
|
20241028,152800,80830000,5330,5330,5330,5330,0
|
|
20241028,152700,80830000,5330,5330,5330,5330,0
|
|
20241028,152600,80830000,5330,5330,5330,5330,0
|
|
20241028,152500,80830000,5330,5330,5330,5330,0
|
|
20241028,152400,80830000,5330,5330,5330,5330,0
|
|
20241028,152300,80830000,5330,5330,5330,5330,0
|
|
20241028,152200,80830000,5330,5330,5330,5330,0
|
|
20241028,152100,80830000,5330,5330,5330,5330,0
|
|
20241028,152000,80830000,5330,5330,5330,5330,0
|
|
20241028,151900,80830000,5330,5330,5330,5300,81
|
|
20241028,151800,80399980,5330,5300,5330,5300,213
|
|
20241028,151700,79270690,5300,5300,5300,5300,0
|
|
20241028,151600,79270690,5300,5320,5320,5300,2000
|
|
20241028,151500,68668650,5330,5330,5330,5330,0
|
|
20241028,151400,68668650,5330,5330,5330,5330,187
|
|
20241028,151300,67671940,5330,5330,5330,5330,0
|
|
20241028,151200,67671940,5330,5330,5330,5330,0
|
|
20241028,151100,67671940,5330,5330,5330,5330,0
|
|
20241028,151000,67671940,5330,5330,5330,5330,0
|
|
20241028,150900,67671940,5330,5330,5330,5330,13
|
|
20241028,150800,67602650,5330,5330,5330,5330,12
|
|
20241028,150700,67538690,5330,5330,5330,5330,0
|
|
20241028,150600,67538690,5330,5330,5330,5330,0
|
|
20241028,150500,67538690,5330,5320,5330,5320,128
|
|
20241028,150400,66856500,5330,5330,5330,5330,20
|
|
20241028,150300,66749900,5310,5310,5310,5310,0
|
|
20241028,150200,66749900,5310,5320,5320,5310,14
|
|
20241028,150100,66675510,5330,5330,5330,5330,0
|
|
20241028,150000,66675510,5330,5330,5330,5330,117
|
|
20241028,145900,66051900,5320,5320,5320,5320,0
|
|
20241028,145800,66051900,5320,5320,5320,5320,5
|
|
20241028,145700,66025300,5330,5330,5330,5330,0
|
|
20241028,145600,66025300,5330,5330,5330,5330,0
|
|
20241028,145500,66025300,5330,5330,5330,5330,0
|
|
20241028,145400,66025300,5330,5330,5330,5330,29
|
|
20241028,145300,65870730,5330,5320,5330,5320,912
|
|
20241028,145200,61013590,5310,5310,5310,5310,0
|
|
20241028,145100,61013590,5310,5310,5310,5310,0
|
|
20241028,145000,61013590,5310,5310,5310,5310,0
|
|
20241028,144900,61013590,5310,5310,5310,5310,0
|
|
20241028,144800,61013590,5310,5310,5310,5310,0
|
|
20241028,144700,61013590,5310,5310,5310,5310,0
|
|
20241028,144600,61013590,5310,5310,5310,5310,5
|
|
20241028,144500,60987040,5310,5310,5310,5310,5
|
|
20241028,144400,60960490,5310,5310,5310,5310,0
|
|
20241028,144300,60960490,5310,5310,5310,5310,90
|
|
20241028,144200,60482590,5310,5310,5310,5310,0
|
|
20241028,144100,60482590,5310,5310,5310,5310,0
|
|
20241028,144000,60482590,5310,5310,5310,5310,0
|
|
20241028,143900,60482590,5310,5310,5310,5310,2
|
|
20241028,143800,60471970,5320,5320,5320,5320,0
|
|
20241028,143700,60471970,5320,5320,5320,5320,8
|
|
20241028,143600,60429410,5320,5320,5320,5320,10
|
|
20241028,143500,60376210,5320,5320,5320,5320,0
|
|
20241028,143400,60376210,5320,5320,5320,5320,0
|
|
20241028,143300,60376210,5320,5320,5320,5320,0
|
|
20241028,143200,60376210,5320,5320,5320,5320,30
|
|
20241028,143100,60216610,5320,5320,5320,5320,25
|
|
20241028,143000,60083610,5320,5320,5320,5320,0
|
|
20241028,142900,60083610,5320,5320,5320,5320,0
|
|
20241028,142800,60083610,5320,5320,5320,5320,0
|
|
20241028,142700,60083610,5320,5320,5320,5320,25
|
|
20241028,142600,59950610,5320,5320,5320,5320,76
|
|
20241028,142500,59546290,5320,5320,5320,5320,0
|
|
20241028,142400,59546290,5320,5320,5320,5320,0
|
|
20241028,142300,59546290,5320,5320,5320,5320,0
|
|
20241028,142200,59546290,5320,5320,5320,5320,0
|
|
20241028,142100,59546290,5320,5320,5320,5320,301
|
|
20241028,142000,57944970,5320,5320,5320,5320,0
|
|
20241028,141900,57944970,5320,5320,5320,5320,0
|
|
20241028,141800,57944970,5320,5320,5320,5320,0
|
|
20241028,141700,57944970,5320,5320,5320,5320,53
|
|
20241028,141600,57663010,5320,5320,5320,5320,0
|
|
20241028,141500,57663010,5320,5320,5320,5320,3
|
|
20241028,141400,57647050,5320,5320,5320,5320,1
|
|
20241028,141300,57641730,5320,5310,5320,5300,66
|
|
20241028,141200,57291700,5310,5310,5310,5310,0
|
|
20241028,141100,57291700,5310,5310,5310,5310,7
|
|
20241028,141000,57254530,5310,5310,5310,5310,0
|
|
20241028,140900,57254530,5310,5310,5310,5310,0
|
|
20241028,140800,57254530,5310,5310,5310,5310,67
|
|
20241028,140700,56898760,5310,5310,5310,5310,2
|
|
20241028,140600,56888140,5320,5310,5320,5310,21
|
|
20241028,140500,56776530,5320,5320,5320,5320,0
|
|
20241028,140400,56776530,5320,5320,5320,5320,0
|
|
20241028,140300,56776530,5320,5320,5320,5320,1
|
|
20241028,140200,56771210,5320,5320,5320,5320,0
|
|
20241028,140100,56771210,5320,5320,5320,5320,0
|
|
20241028,140000,56771210,5320,5320,5320,5320,0
|
|
20241028,135900,56771210,5320,5320,5320,5320,0
|
|
20241028,135800,56771210,5320,5320,5320,5320,0
|
|
20241028,135700,56771210,5320,5320,5320,5320,0
|
|
20241028,135600,56771210,5320,5320,5320,5320,0
|
|
20241028,135500,56771210,5320,5320,5320,5320,0
|
|
20241028,135400,56771210,5320,5320,5320,5320,0
|
|
20241028,135300,56771210,5320,5320,5320,5320,0
|
|
20241028,135200,56771210,5320,5320,5320,5320,0
|
|
20241028,135100,56771210,5320,5320,5320,5320,0
|
|
20241028,135000,56771210,5320,5320,5320,5320,0
|
|
20241028,134900,56771210,5320,5320,5320,5320,0
|
|
20241028,134800,56771210,5320,5300,5320,5300,864
|
|
20241028,134700,52183610,5290,5290,5290,5290,32
|
|
20241028,134600,52014330,5290,5290,5290,5290,5
|
|
20241028,134500,51987880,5290,5290,5290,5290,15
|
|
20241028,134400,51908530,5310,5310,5310,5310,0
|
|
20241028,134300,51908530,5310,5310,5310,5310,0
|
|
20241028,134200,51908530,5310,5310,5310,5310,0
|
|
20241028,134100,51908530,5310,5310,5310,5310,0
|
|
20241028,134000,51908530,5310,5310,5310,5310,0
|
|
20241028,133900,51908530,5310,5310,5310,5310,16
|
|
20241028,133800,51823570,5310,5300,5310,5300,319
|
|
20241028,133700,50132430,5300,5300,5300,5300,0
|
|
20241028,133600,50132430,5300,5300,5300,5300,0
|
|
20241028,133500,50132430,5300,5300,5300,5300,0
|
|
20241028,133400,50132430,5300,5300,5300,5300,0
|
|
20241028,133300,50132430,5300,5300,5300,5300,0
|
|
20241028,133200,50132430,5300,5300,5300,5300,0
|
|
20241028,133100,50132430,5300,5300,5300,5300,0
|
|
20241028,133000,50132430,5300,5300,5300,5300,0
|
|
20241028,132900,50132430,5300,5300,5300,5300,0
|
|
20241028,132800,50132430,5300,5300,5300,5300,0
|
|
20241028,132700,50132430,5300,5300,5300,5300,0
|
|
20241028,132600,50132430,5300,5300,5300,5300,0
|
|
20241028,132500,50132430,5300,5300,5300,5300,671
|
|
20241028,132400,46576130,5290,5290,5290,5290,0
|
|
20241028,132300,46576130,5290,5290,5290,5290,6
|
|
20241028,132200,46544390,5290,5290,5290,5290,0
|
|
20241028,132100,46544390,5290,5290,5290,5290,1
|
|
20241028,132000,46539100,5290,5290,5290,5290,0
|
|
20241028,131900,46539100,5290,5290,5290,5290,0
|
|
20241028,131800,46539100,5290,5290,5290,5290,23
|
|
20241028,131700,46417430,5290,5290,5290,5290,27
|
|
20241028,131600,46274600,5300,5300,5300,5300,3
|
|
20241028,131500,46258700,5290,5290,5290,5290,9
|
|
20241028,131400,46211090,5290,5290,5290,5290,0
|
|
20241028,131300,46211090,5290,5290,5290,5290,0
|
|
20241028,131200,46211090,5290,5290,5290,5290,0
|
|
20241028,131100,46211090,5290,5290,5290,5290,1
|
|
20241028,131000,46205800,5300,5300,5300,5300,0
|
|
20241028,130900,46205800,5300,5300,5300,5300,0
|
|
20241028,130800,46205800,5300,5300,5300,5300,4
|
|
20241028,130700,46184600,5300,5270,5300,5270,255
|
|
20241028,130600,44833250,5270,5270,5270,5270,0
|
|
20241028,130500,44833250,5270,5280,5280,5270,330
|
|
20241028,130400,43092670,5280,5290,5290,5280,205
|
|
20241028,130300,42010260,5290,5290,5290,5290,15
|
|
20241028,130200,41930910,5290,5290,5290,5290,5
|
|
20241028,130100,41904460,5290,5290,5290,5290,0
|
|
20241028,130000,41904460,5290,5290,5290,5290,0
|
|
20241028,125900,41904460,5290,5290,5290,5290,0
|
|
20241028,125800,41904460,5290,5290,5290,5290,0
|
|
20241028,125700,41904460,5290,5290,5290,5290,0
|
|
20241028,125600,41904460,5290,5290,5290,5290,48
|
|
20241028,125500,41650540,5290,5290,5290,5290,7
|
|
20241028,125400,41613510,5300,5300,5300,5300,2
|
|
20241028,125300,41602910,5300,5300,5300,5300,0
|
|
20241028,125200,41602910,5300,5300,5300,5300,0
|
|
20241028,125100,41602910,5300,5300,5300,5300,0
|
|
20241028,125000,41602910,5300,5300,5300,5300,0
|
|
20241028,124900,41602910,5300,5300,5300,5300,0
|
|
20241028,124800,41602910,5300,5300,5300,5300,0
|
|
20241028,124700,41602910,5300,5300,5300,5300,26
|
|
20241028,124600,41465110,5300,5300,5300,5300,20
|
|
20241028,124500,41359110,5280,5280,5280,5280,0
|
|
20241028,124400,41359110,5280,5280,5280,5280,0
|
|
20241028,124300,41359110,5280,5280,5280,5280,0
|
|
20241028,124200,41359110,5280,5280,5280,5280,0
|
|
20241028,124100,41359110,5280,5280,5280,5280,0
|
|
20241028,124000,41359110,5280,5280,5280,5280,0
|
|
20241028,123900,41359110,5280,5280,5280,5280,0
|
|
20241028,123800,41359110,5280,5280,5280,5280,0
|
|
20241028,123700,41359110,5280,5280,5280,5280,0
|
|
20241028,123600,41359110,5280,5280,5280,5280,0
|
|
20241028,123500,41359110,5280,5290,5290,5280,60
|
|
20241028,123400,41042300,5300,5300,5300,5300,0
|
|
20241028,123300,41042300,5300,5300,5300,5300,0
|
|
20241028,123200,41042300,5300,5300,5300,5300,0
|
|
20241028,123100,41042300,5300,5300,5300,5300,0
|
|
20241028,123000,41042300,5300,5300,5300,5300,0
|
|
20241028,122900,41042300,5300,5300,5300,5300,0
|
|
20241028,122800,41042300,5300,5300,5300,5300,0
|
|
20241028,122700,41042300,5300,5300,5300,5300,1
|
|
20241028,122600,41037000,5300,5300,5300,5300,0
|
|
20241028,122500,41037000,5300,5300,5300,5300,0
|
|
20241028,122400,41037000,5300,5300,5300,5300,3
|
|
20241028,122300,41021100,5310,5310,5310,5310,1
|
|
20241028,122200,41015790,5310,5310,5310,5310,0
|
|
20241028,122100,41015790,5310,5310,5310,5310,0
|
|
20241028,122000,41015790,5310,5310,5310,5310,0
|
|
20241028,121900,41015790,5310,5310,5310,5310,0
|
|
20241028,121800,41015790,5310,5310,5310,5310,0
|
|
20241028,121700,41015790,5310,5310,5310,5310,0
|
|
20241028,121600,41015790,5310,5310,5310,5310,0
|
|
20241028,121500,41015790,5310,5310,5310,5310,10
|
|
20241028,121400,40962690,5310,5300,5310,5300,24
|
|
20241028,121300,40835320,5310,5310,5310,5310,0
|
|
20241028,121200,40835320,5310,5310,5310,5310,0
|
|
20241028,121100,40835320,5310,5310,5310,5310,1
|
|
20241028,121000,40830010,5310,5310,5310,5310,0
|
|
20241028,120900,40830010,5310,5310,5310,5310,0
|
|
20241028,120800,40830010,5310,5310,5310,5310,1
|
|
20241028,120700,40824700,5300,5300,5300,5300,5
|
|
20241028,120600,40798200,5300,5300,5300,5300,535
|
|
20241028,120500,37962700,5290,5290,5290,5290,7
|
|
20241028,120400,37925670,5300,5300,5300,5300,38
|
|
20241028,120300,37724270,5290,5290,5290,5290,18
|
|
20241028,120200,37629050,5290,5290,5290,5290,0
|
|
20241028,120100,37629050,5290,5290,5290,5290,0
|
|
20241028,120000,37629050,5290,5290,5290,5290,193
|
|
20241028,115900,36608080,5300,5300,5300,5300,0
|
|
20241028,115800,36608080,5300,5300,5300,5300,0
|
|
20241028,115700,36608080,5300,5300,5300,5300,1
|
|
20241028,115600,36602780,5280,5280,5280,5280,0
|
|
20241028,115500,36602780,5280,5280,5280,5280,1
|
|
20241028,115400,36597500,5280,5280,5280,5280,1
|
|
20241028,115300,36592220,5300,5300,5300,5300,0
|
|
20241028,115200,36592220,5300,5300,5300,5300,0
|
|
20241028,115100,36592220,5300,5300,5300,5300,0
|
|
20241028,115000,36592220,5300,5300,5300,5300,0
|
|
20241028,114900,36592220,5300,5300,5300,5300,0
|
|
20241028,114800,36592220,5300,5300,5300,5300,0
|
|
20241028,114700,36592220,5300,5300,5300,5300,0
|
|
20241028,114600,36592220,5300,5300,5300,5300,10
|
|
20241028,114500,36539220,5300,5300,5300,5300,0
|
|
20241028,114400,36539220,5300,5300,5300,5300,0
|
|
20241028,114300,36539220,5300,5290,5300,5290,229
|
|
20241028,114200,35327470,5270,5270,5270,5270,0
|
|
20241028,114100,35327470,5270,5270,5270,5270,0
|
|
20241028,114000,35327470,5270,5270,5270,5270,0
|
|
20241028,113900,35327470,5270,5270,5270,5270,0
|
|
20241028,113800,35327470,5270,5280,5280,5270,40
|
|
20241028,113700,35116570,5290,5290,5290,5290,0
|
|
20241028,113600,35116570,5290,5290,5290,5290,0
|
|
20241028,113500,35116570,5290,5290,5290,5290,0
|
|
20241028,113400,35116570,5290,5290,5290,5290,0
|
|
20241028,113300,35116570,5290,5290,5290,5290,0
|
|
20241028,113200,35116570,5290,5290,5290,5290,0
|
|
20241028,113100,35116570,5290,5290,5290,5290,0
|
|
20241028,113000,35116570,5290,5290,5290,5290,0
|
|
20241028,112900,35116570,5290,5290,5290,5290,0
|
|
20241028,112800,35116570,5290,5290,5290,5290,0
|
|
20241028,112700,35116570,5290,5290,5290,5290,0
|
|
20241028,112600,35116570,5290,5290,5290,5290,1
|
|
20241028,112500,35111280,5290,5290,5290,5290,0
|
|
20241028,112400,35111280,5290,5290,5290,5290,0
|
|
20241028,112300,35111280,5290,5290,5290,5290,0
|
|
20241028,112200,35111280,5290,5290,5290,5290,0
|
|
20241028,112100,35111280,5290,5290,5290,5290,1
|
|
20241028,112000,35105990,5290,5290,5290,5290,0
|
|
20241028,111900,35105990,5290,5290,5290,5290,0
|
|
20241028,111800,35105990,5290,5280,5290,5280,292
|
|
20241028,111700,33564040,5280,5280,5280,5280,0
|
|
20241028,111600,33564040,5280,5280,5280,5280,2
|
|
20241028,111500,33553480,5280,5280,5280,5280,2
|
|
20241028,111400,33542920,5290,5290,5290,5290,1
|
|
20241028,111300,33537630,5290,5290,5290,5290,0
|
|
20241028,111200,33537630,5290,5290,5290,5290,0
|
|
20241028,111100,33537630,5290,5290,5290,5290,0
|
|
20241028,111000,33537630,5290,5290,5290,5290,10
|
|
20241028,110900,33484730,5290,5290,5290,5290,0
|
|
20241028,110800,33484730,5290,5290,5290,5290,29
|
|
20241028,110700,33331320,5260,5260,5260,5260,0
|
|
20241028,110600,33331320,5260,5260,5260,5260,0
|
|
20241028,110500,33331320,5260,5260,5260,5260,0
|
|
20241028,110400,33331320,5260,5260,5260,5260,0
|
|
20241028,110300,33331320,5260,5260,5260,5260,0
|
|
20241028,110200,33331320,5260,5260,5260,5260,0
|
|
20241028,110100,33331320,5260,5260,5260,5260,0
|
|
20241028,110000,33331320,5260,5280,5280,5260,200
|
|
20241028,105900,32277290,5290,5290,5290,5290,0
|
|
20241028,105800,32277290,5290,5290,5290,5290,1
|
|
20241028,105700,32272000,5280,5280,5280,5280,0
|
|
20241028,105600,32272000,5280,5280,5280,5280,0
|
|
20241028,105500,32272000,5280,5280,5280,5280,0
|
|
20241028,105400,32272000,5280,5280,5280,5280,0
|
|
20241028,105300,32272000,5280,5280,5280,5280,11
|
|
20241028,105200,32213920,5280,5280,5280,5280,0
|
|
20241028,105100,32213920,5280,5280,5280,5280,5
|
|
20241028,105000,32187520,5280,5280,5280,5280,0
|
|
20241028,104900,32187520,5280,5280,5280,5280,0
|
|
20241028,104800,32187520,5280,5280,5280,5280,0
|
|
20241028,104700,32187520,5280,5280,5280,5280,0
|
|
20241028,104600,32187520,5280,5280,5280,5280,0
|
|
20241028,104500,32187520,5280,5290,5300,5280,101
|
|
20241028,104400,31652920,5290,5290,5290,5290,0
|
|
20241028,104300,31652920,5290,5290,5290,5290,0
|
|
20241028,104200,31652920,5290,5290,5290,5290,50
|
|
20241028,104100,31388420,5300,5300,5300,5300,0
|
|
20241028,104000,31388420,5300,5300,5300,5300,0
|
|
20241028,103900,31388420,5300,5300,5300,5300,0
|
|
20241028,103800,31388420,5300,5300,5300,5300,0
|
|
20241028,103700,31388420,5300,5300,5300,5300,0
|
|
20241028,103600,31388420,5300,5300,5300,5300,0
|
|
20241028,103500,31388420,5300,5300,5300,5300,230
|
|
20241028,103400,30169420,5300,5300,5300,5300,143
|
|
20241028,103300,29411520,5300,5290,5300,5290,4
|
|
20241028,103200,29390350,5260,5260,5260,5260,0
|
|
20241028,103100,29390350,5260,5260,5260,5260,0
|
|
20241028,103000,29390350,5260,5260,5260,5260,37
|
|
20241028,102900,29195730,5250,5250,5250,5250,0
|
|
20241028,102800,29195730,5250,5250,5250,5250,0
|
|
20241028,102700,29195730,5250,5250,5250,5250,0
|
|
20241028,102600,29195730,5250,5250,5250,5250,0
|
|
20241028,102500,29195730,5250,5250,5250,5250,0
|
|
20241028,102400,29195730,5250,5250,5250,5250,1
|
|
20241028,102300,29190480,5250,5250,5250,5250,20
|
|
20241028,102200,29085480,5250,5250,5250,5250,0
|
|
20241028,102100,29085480,5250,5280,5280,5250,60
|
|
20241028,102000,28770340,5300,5300,5300,5300,3
|
|
20241028,101900,28754440,5300,5300,5300,5300,0
|
|
20241028,101800,28754440,5300,5300,5300,5300,500
|
|
20241028,101700,26104440,5300,5300,5300,5300,0
|
|
20241028,101600,26104440,5300,5300,5300,5300,0
|
|
20241028,101500,26104440,5300,5300,5300,5300,0
|
|
20241028,101400,26104440,5300,5280,5300,5280,100
|
|
20241028,101300,25574500,5290,5290,5290,5290,0
|
|
20241028,101200,25574500,5290,5280,5290,5280,300
|
|
20241028,101100,23987530,5280,5280,5280,5280,1
|
|
20241028,101000,23982250,5280,5280,5280,5280,1
|
|
20241028,100900,23976970,5280,5280,5280,5280,0
|
|
20241028,100800,23976970,5280,5280,5280,5280,24
|
|
20241028,100700,23850250,5280,5280,5280,5280,1
|
|
20241028,100600,23844970,5270,5270,5270,5270,100
|
|
20241028,100500,23317970,5260,5260,5260,5260,5
|
|
20241028,100400,23291670,5270,5270,5270,5270,1
|
|
20241028,100300,23286400,5270,5270,5270,5270,1
|
|
20241028,100200,23281130,5280,5280,5280,5280,0
|
|
20241028,100100,23281130,5280,5280,5280,5280,0
|
|
20241028,100000,23281130,5280,5280,5280,5280,0
|
|
20241028,095900,23281130,5280,5280,5280,5280,0
|
|
20241028,095800,23281130,5280,5280,5280,5280,0
|
|
20241028,095700,23281130,5280,5280,5280,5280,0
|
|
20241028,095600,23281130,5280,5280,5280,5280,76
|
|
20241028,095500,22879850,5290,5290,5290,5290,0
|
|
20241028,095400,22879850,5290,5290,5290,5290,0
|
|
20241028,095300,22879850,5290,5280,5290,5280,298
|
|
20241028,095200,21304760,5280,5280,5280,5280,11
|
|
20241028,095100,21246680,5280,5280,5280,5280,0
|
|
20241028,095000,21246680,5280,5280,5280,5280,1
|
|
20241028,094900,21241400,5280,5280,5280,5280,0
|
|
20241028,094800,21241400,5280,5280,5280,5280,0
|
|
20241028,094700,21241400,5280,5280,5280,5280,5
|
|
20241028,094600,21215000,5280,5280,5280,5280,4
|
|
20241028,094500,21193880,5280,5280,5280,5280,100
|
|
20241028,094400,20665880,5280,5280,5280,5280,0
|
|
20241028,094300,20665880,5280,5280,5280,5280,1
|
|
20241028,094200,20660600,5280,5280,5280,5280,0
|
|
20241028,094100,20660600,5280,5280,5280,5280,0
|
|
20241028,094000,20660600,5280,5280,5280,5280,2
|
|
20241028,093900,20650040,5270,5270,5270,5270,0
|
|
20241028,093800,20650040,5270,5270,5270,5270,0
|
|
20241028,093700,20650040,5270,5270,5270,5270,0
|
|
20241028,093600,20650040,5270,5270,5270,5270,19
|
|
20241028,093500,20549910,5280,5280,5280,5280,18
|
|
20241028,093400,20454870,5290,5290,5290,5290,0
|
|
20241028,093300,20454870,5290,5290,5290,5290,22
|
|
20241028,093200,20338490,5290,5290,5290,5290,0
|
|
20241028,093100,20338490,5290,5290,5290,5290,9
|
|
20241028,093000,20290880,5300,5300,5300,5300,0
|
|
20241028,092900,20290880,5300,5300,5300,5300,0
|
|
20241028,092800,20290880,5300,5300,5300,5300,1
|
|
20241028,092700,20285580,5290,5290,5290,5290,0
|
|
20241028,092600,20285580,5290,5290,5290,5290,37
|
|
20241028,092500,20089850,5280,5270,5280,5270,124
|
|
20241028,092400,19435140,5270,5270,5270,5270,2
|
|
20241028,092300,19424600,5270,5270,5270,5270,797
|
|
20241028,092200,15224410,5270,5270,5270,5270,887
|
|
20241028,092100,10549920,5260,5260,5260,5260,200
|
|
20241028,092000,9497920,5270,5270,5270,5270,75
|
|
20241028,091900,9102670,5270,5270,5270,5270,25
|
|
20241028,091800,8970920,5270,5270,5270,5270,0
|
|
20241028,091700,8970920,5270,5270,5270,5270,0
|
|
20241028,091600,8970920,5270,5270,5270,5270,35
|
|
20241028,091500,8786470,5250,5250,5250,5250,0
|
|
20241028,091400,8786470,5250,5250,5250,5250,211
|
|
20241028,091300,7678720,5250,5250,5250,5250,0
|
|
20241028,091200,7678720,5250,5250,5250,5250,0
|
|
20241028,091100,7678720,5250,5250,5250,5250,28
|
|
20241028,091000,7531720,5250,5250,5250,5250,0
|
|
20241028,090900,7531720,5250,5250,5250,5250,500
|
|
20241028,090800,4906720,5250,5250,5250,5250,20
|
|
20241028,090700,4801720,5250,5260,5260,5250,36
|
|
20241028,090600,4612620,5260,5260,5260,5260,1
|
|
20241028,090500,4607360,5260,5260,5260,5260,0
|
|
20241028,090400,4607360,5260,5250,5270,5250,78
|
|
20241028,090300,4197420,5250,5250,5250,5250,28
|
|
20241028,090200,4050420,5220,5220,5220,5220,0
|
|
20241028,090100,4050420,5220,5210,5220,5210,122
|
|
20241028,090000,3413880,5220,5220,5220,5220,654
|