686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,202300,249128770,5330,5330,5330,5330,508
|
|
20241101,202200,249128770,5330,5330,5330,5330,0
|
|
20241101,202100,249128770,5330,5330,5330,5330,0
|
|
20241101,202000,249128770,5330,5330,5330,5330,0
|
|
20241101,201900,249128770,5330,5330,5330,5330,0
|
|
20241101,201800,249128770,5330,5330,5330,5330,0
|
|
20241101,201700,249128770,5330,5330,5330,5330,0
|
|
20241101,201600,249128770,5330,5330,5330,5330,0
|
|
20241101,201500,249128770,5330,5330,5330,5330,0
|
|
20241101,201400,249128770,5330,5330,5330,5330,0
|
|
20241101,201300,249128770,5330,5330,5330,5330,0
|
|
20241101,201200,249128770,5330,5330,5330,5330,0
|
|
20241101,201100,249128770,5330,5330,5330,5330,0
|
|
20241101,201000,249128770,5330,5330,5330,5330,0
|
|
20241101,200900,249128770,5330,5330,5330,5330,0
|
|
20241101,200800,249128770,5330,5330,5330,5330,0
|
|
20241101,200700,249128770,5330,5330,5330,5330,0
|
|
20241101,200600,249128770,5330,5330,5330,5330,0
|
|
20241101,200500,249128770,5330,5330,5330,5330,0
|
|
20241101,200400,249128770,5330,5330,5330,5330,0
|
|
20241101,200300,249128770,5330,5330,5330,5330,0
|
|
20241101,200200,249128770,5330,5330,5330,5330,0
|
|
20241101,200100,249128770,5330,5330,5330,5330,0
|
|
20241101,200000,249128770,5330,5330,5330,5330,0
|
|
20241101,195900,249128770,5330,5330,5330,5330,0
|
|
20241101,195800,249128770,5330,5330,5330,5330,0
|
|
20241101,195700,249128770,5330,5330,5330,5330,0
|
|
20241101,195600,249128770,5330,5330,5330,5330,0
|
|
20241101,195500,249128770,5330,5330,5330,5330,0
|
|
20241101,195400,249128770,5330,5330,5330,5330,0
|
|
20241101,195300,249128770,5330,5330,5330,5330,508
|
|
20241101,195200,249128770,5330,5330,5330,5330,0
|
|
20241101,195100,249128770,5330,5330,5330,5330,0
|
|
20241101,195000,249128770,5330,5330,5330,5330,0
|
|
20241101,194900,249128770,5330,5330,5330,5330,0
|
|
20241101,194800,249128770,5330,5330,5330,5330,0
|
|
20241101,194700,249128770,5330,5330,5330,5330,0
|
|
20241101,194600,249128770,5330,5330,5330,5330,0
|
|
20241101,194500,249128770,5330,5330,5330,5330,0
|
|
20241101,194400,249128770,5330,5330,5330,5330,0
|
|
20241101,194300,249128770,5330,5330,5330,5330,0
|
|
20241101,194200,249128770,5330,5330,5330,5330,0
|
|
20241101,194100,249128770,5330,5330,5330,5330,0
|
|
20241101,194000,249128770,5330,5330,5330,5330,0
|
|
20241101,193900,249128770,5330,5330,5330,5330,0
|
|
20241101,193800,249128770,5330,5330,5330,5330,0
|
|
20241101,193700,249128770,5330,5330,5330,5330,0
|
|
20241101,193600,249128770,5330,5330,5330,5330,0
|
|
20241101,193500,249128770,5330,5330,5330,5330,0
|
|
20241101,193400,249128770,5330,5330,5330,5330,0
|
|
20241101,193300,249128770,5330,5330,5330,5330,0
|
|
20241101,193200,249128770,5330,5330,5330,5330,0
|
|
20241101,193100,249128770,5330,5330,5330,5330,0
|
|
20241101,193000,249128770,5330,5330,5330,5330,0
|
|
20241101,192900,249128770,5330,5330,5330,5330,0
|
|
20241101,192800,249128770,5330,5330,5330,5330,0
|
|
20241101,192700,249128770,5330,5330,5330,5330,0
|
|
20241101,192600,249128770,5330,5330,5330,5330,0
|
|
20241101,192500,249128770,5330,5330,5330,5330,0
|
|
20241101,192400,249128770,5330,5330,5330,5330,0
|
|
20241101,192300,249128770,5330,5330,5330,5330,508
|
|
20241101,192200,249128770,5330,5330,5330,5330,0
|
|
20241101,192100,249128770,5330,5330,5330,5330,0
|
|
20241101,192000,249128770,5330,5330,5330,5330,0
|
|
20241101,191900,249128770,5330,5330,5330,5330,0
|
|
20241101,191800,249128770,5330,5330,5330,5330,0
|
|
20241101,191700,249128770,5330,5330,5330,5330,0
|
|
20241101,191600,249128770,5330,5330,5330,5330,0
|
|
20241101,191500,249128770,5330,5330,5330,5330,0
|
|
20241101,191400,249128770,5330,5330,5330,5330,0
|
|
20241101,191300,249128770,5330,5330,5330,5330,0
|
|
20241101,191200,249128770,5330,5330,5330,5330,0
|
|
20241101,191100,249128770,5330,5330,5330,5330,0
|
|
20241101,191000,249128770,5330,5330,5330,5330,0
|
|
20241101,190900,249128770,5330,5330,5330,5330,0
|
|
20241101,190800,249128770,5330,5330,5330,5330,0
|
|
20241101,190700,249128770,5330,5330,5330,5330,0
|
|
20241101,190600,249128770,5330,5330,5330,5330,0
|
|
20241101,190500,249128770,5330,5330,5330,5330,0
|
|
20241101,190400,249128770,5330,5330,5330,5330,0
|
|
20241101,190300,249128770,5330,5330,5330,5330,0
|
|
20241101,190200,249128770,5330,5330,5330,5330,0
|
|
20241101,190100,249128770,5330,5330,5330,5330,0
|
|
20241101,190000,249128770,5330,5330,5330,5330,0
|
|
20241101,185900,249128770,5330,5330,5330,5330,0
|
|
20241101,185800,249128770,5330,5330,5330,5330,0
|
|
20241101,185700,249128770,5330,5330,5330,5330,0
|
|
20241101,185600,249128770,5330,5330,5330,5330,0
|
|
20241101,185500,249128770,5330,5330,5330,5330,0
|
|
20241101,185400,249128770,5330,5330,5330,5330,0
|
|
20241101,185300,249128770,5330,5330,5330,5330,508
|
|
20241101,185200,249128770,5330,5330,5330,5330,0
|
|
20241101,185100,249128770,5330,5330,5330,5330,0
|
|
20241101,185000,249128770,5330,5330,5330,5330,0
|
|
20241101,184900,249128770,5330,5330,5330,5330,0
|
|
20241101,184800,249128770,5330,5330,5330,5330,0
|
|
20241101,184700,249128770,5330,5330,5330,5330,0
|
|
20241101,184600,249128770,5330,5330,5330,5330,0
|
|
20241101,184500,249128770,5330,5330,5330,5330,0
|
|
20241101,184400,249128770,5330,5330,5330,5330,0
|
|
20241101,184300,249128770,5330,5330,5330,5330,0
|
|
20241101,184200,249128770,5330,5330,5330,5330,0
|
|
20241101,184100,249128770,5330,5330,5330,5330,0
|
|
20241101,184000,249128770,5330,5330,5330,5330,0
|
|
20241101,183900,249128770,5330,5330,5330,5330,0
|
|
20241101,183800,249128770,5330,5330,5330,5330,0
|
|
20241101,183700,249128770,5330,5330,5330,5330,0
|
|
20241101,183600,249128770,5330,5330,5330,5330,0
|
|
20241101,183500,249128770,5330,5330,5330,5330,0
|
|
20241101,183400,249128770,5330,5330,5330,5330,0
|
|
20241101,183300,249128770,5330,5330,5330,5330,0
|
|
20241101,183200,249128770,5330,5330,5330,5330,0
|
|
20241101,183100,249128770,5330,5330,5330,5330,0
|
|
20241101,183000,249128770,5330,5330,5330,5330,0
|
|
20241101,182900,249128770,5330,5330,5330,5330,0
|
|
20241101,182800,249128770,5330,5330,5330,5330,0
|
|
20241101,182700,249128770,5330,5330,5330,5330,0
|
|
20241101,182600,249128770,5330,5330,5330,5330,0
|
|
20241101,182500,249128770,5330,5330,5330,5330,0
|
|
20241101,182400,249128770,5330,5330,5330,5330,0
|
|
20241101,182300,249128770,5330,5330,5330,5330,508
|
|
20241101,182200,249128770,5330,5330,5330,5330,0
|
|
20241101,182100,249128770,5330,5330,5330,5330,0
|
|
20241101,182000,249128770,5330,5330,5330,5330,0
|
|
20241101,181900,249128770,5330,5330,5330,5330,0
|
|
20241101,181800,249128770,5330,5330,5330,5330,0
|
|
20241101,181700,249128770,5330,5330,5330,5330,0
|
|
20241101,181600,249128770,5330,5330,5330,5330,0
|
|
20241101,181500,249128770,5330,5330,5330,5330,0
|
|
20241101,181400,249128770,5330,5330,5330,5330,0
|
|
20241101,181300,249128770,5330,5330,5330,5330,0
|
|
20241101,181200,249128770,5330,5330,5330,5330,0
|
|
20241101,181100,249128770,5330,5330,5330,5330,0
|
|
20241101,181000,249128770,5330,5330,5330,5330,0
|
|
20241101,180900,249128770,5330,5330,5330,5330,0
|
|
20241101,180800,249128770,5330,5330,5330,5330,0
|
|
20241101,180700,249128770,5330,5330,5330,5330,0
|
|
20241101,180600,249128770,5330,5330,5330,5330,0
|
|
20241101,180500,249128770,5330,5330,5330,5330,0
|
|
20241101,180400,249128770,5330,5330,5330,5330,0
|
|
20241101,180300,249128770,5330,5330,5330,5330,0
|
|
20241101,180200,249128770,5330,5330,5330,5330,0
|
|
20241101,180100,249128770,5330,5330,5330,5330,0
|
|
20241101,180000,249128770,5330,5330,5330,5330,0
|
|
20241101,175900,249128770,5330,5330,5330,5330,0
|
|
20241101,175800,249128770,5330,5330,5330,5330,0
|
|
20241101,175700,249128770,5330,5330,5330,5330,0
|
|
20241101,175600,249128770,5330,5330,5330,5330,0
|
|
20241101,175500,249128770,5330,5330,5330,5330,0
|
|
20241101,175400,249128770,5330,5330,5330,5330,0
|
|
20241101,175300,249128770,5330,5330,5330,5330,508
|
|
20241101,175200,249128770,5330,5330,5330,5330,0
|
|
20241101,175100,249128770,5330,5330,5330,5330,0
|
|
20241101,175000,249128770,5330,5330,5330,5330,0
|
|
20241101,174900,249128770,5330,5330,5330,5330,0
|
|
20241101,174800,249128770,5330,5330,5330,5330,0
|
|
20241101,174700,249128770,5330,5330,5330,5330,0
|
|
20241101,174600,249128770,5330,5330,5330,5330,0
|
|
20241101,174500,249128770,5330,5330,5330,5330,0
|
|
20241101,174400,249128770,5330,5330,5330,5330,0
|
|
20241101,174300,249128770,5330,5330,5330,5330,0
|
|
20241101,174200,249128770,5330,5330,5330,5330,0
|
|
20241101,174100,249128770,5330,5330,5330,5330,0
|
|
20241101,174000,249128770,5330,5330,5330,5330,0
|
|
20241101,173900,249128770,5330,5330,5330,5330,0
|
|
20241101,173800,249128770,5330,5330,5330,5330,0
|
|
20241101,173700,249128770,5330,5330,5330,5330,0
|
|
20241101,173600,249128770,5330,5330,5330,5330,0
|
|
20241101,173500,249128770,5330,5330,5330,5330,0
|
|
20241101,173400,249128770,5330,5330,5330,5330,0
|
|
20241101,173300,249128770,5330,5330,5330,5330,0
|
|
20241101,173200,249128770,5330,5330,5330,5330,0
|
|
20241101,173100,249128770,5330,5330,5330,5330,0
|
|
20241101,173000,249128770,5330,5330,5330,5330,0
|
|
20241101,172900,249128770,5330,5330,5330,5330,0
|
|
20241101,172800,249128770,5330,5330,5330,5330,0
|
|
20241101,172700,249128770,5330,5330,5330,5330,0
|
|
20241101,172600,249128770,5330,5330,5330,5330,0
|
|
20241101,172500,249128770,5330,5330,5330,5330,0
|
|
20241101,172400,249128770,5330,5330,5330,5330,0
|
|
20241101,172300,249128770,5330,5330,5330,5330,508
|
|
20241101,172200,249128770,5330,5330,5330,5330,0
|
|
20241101,172100,249128770,5330,5330,5330,5330,0
|
|
20241101,172000,249128770,5330,5330,5330,5330,0
|
|
20241101,171900,249128770,5330,5330,5330,5330,0
|
|
20241101,171800,249128770,5330,5330,5330,5330,0
|
|
20241101,171700,249128770,5330,5330,5330,5330,0
|
|
20241101,171600,249128770,5330,5330,5330,5330,0
|
|
20241101,171500,249128770,5330,5330,5330,5330,0
|
|
20241101,171400,249128770,5330,5330,5330,5330,0
|
|
20241101,171300,249128770,5330,5330,5330,5330,0
|
|
20241101,171200,249128770,5330,5330,5330,5330,0
|
|
20241101,171100,249128770,5330,5330,5330,5330,0
|
|
20241101,171000,249128770,5330,5330,5330,5330,0
|
|
20241101,170900,249128770,5330,5330,5330,5330,0
|
|
20241101,170800,249128770,5330,5330,5330,5330,0
|
|
20241101,170700,249128770,5330,5330,5330,5330,0
|
|
20241101,170600,249128770,5330,5330,5330,5330,0
|
|
20241101,170500,249128770,5330,5330,5330,5330,0
|
|
20241101,170400,249128770,5330,5330,5330,5330,0
|
|
20241101,170300,249128770,5330,5330,5330,5330,0
|
|
20241101,170200,249128770,5330,5330,5330,5330,0
|
|
20241101,170100,249128770,5330,5330,5330,5330,0
|
|
20241101,170000,249128770,5330,5330,5330,5330,0
|
|
20241101,165900,249128770,5330,5330,5330,5330,0
|
|
20241101,165800,249128770,5330,5330,5330,5330,0
|
|
20241101,165700,249128770,5330,5330,5330,5330,0
|
|
20241101,165600,249128770,5330,5330,5330,5330,0
|
|
20241101,165500,249128770,5330,5330,5330,5330,0
|
|
20241101,165400,249128770,5330,5330,5330,5330,0
|
|
20241101,165300,249128770,5330,5330,5330,5330,508
|
|
20241101,165200,249128770,5330,5330,5330,5330,0
|
|
20241101,165100,249128770,5330,5330,5330,5330,0
|
|
20241101,165000,249128770,5330,5330,5330,5330,0
|
|
20241101,164900,249128770,5330,5330,5330,5330,0
|
|
20241101,164800,249128770,5330,5330,5330,5330,0
|
|
20241101,164700,249128770,5330,5330,5330,5330,0
|
|
20241101,164600,249128770,5330,5330,5330,5330,0
|
|
20241101,164500,249128770,5330,5330,5330,5330,0
|
|
20241101,164400,249128770,5330,5330,5330,5330,0
|
|
20241101,164300,249128770,5330,5330,5330,5330,0
|
|
20241101,164200,249128770,5330,5330,5330,5330,0
|
|
20241101,164100,249128770,5330,5330,5330,5330,0
|
|
20241101,164000,249128770,5330,5330,5330,5330,0
|
|
20241101,163900,249128770,5330,5330,5330,5330,0
|
|
20241101,163800,249128770,5330,5330,5330,5330,0
|
|
20241101,163700,249128770,5330,5330,5330,5330,0
|
|
20241101,163600,249128770,5330,5330,5330,5330,0
|
|
20241101,163500,249128770,5330,5330,5330,5330,0
|
|
20241101,163400,249128770,5330,5330,5330,5330,0
|
|
20241101,163300,249128770,5330,5330,5330,5330,0
|
|
20241101,163200,249128770,5330,5330,5330,5330,0
|
|
20241101,163100,249128770,5330,5330,5330,5330,0
|
|
20241101,163000,249128770,5330,5330,5330,5330,0
|
|
20241101,162900,249128770,5330,5330,5330,5330,0
|
|
20241101,162800,249128770,5330,5330,5330,5330,0
|
|
20241101,162700,249128770,5330,5330,5330,5330,0
|
|
20241101,162600,249128770,5330,5330,5330,5330,0
|
|
20241101,162500,249128770,5330,5330,5330,5330,0
|
|
20241101,162400,249128770,5330,5330,5330,5330,0
|
|
20241101,162300,249128770,5330,5330,5330,5330,508
|
|
20241101,162200,249128770,5330,5330,5330,5330,0
|
|
20241101,162100,249128770,5330,5330,5330,5330,0
|
|
20241101,162000,249128770,5330,5330,5330,5330,0
|
|
20241101,161900,249128770,5330,5330,5330,5330,0
|
|
20241101,161800,249128770,5330,5330,5330,5330,0
|
|
20241101,161700,249128770,5330,5330,5330,5330,0
|
|
20241101,161600,249128770,5330,5330,5330,5330,0
|
|
20241101,161500,249128770,5330,5330,5330,5330,0
|
|
20241101,161400,249128770,5330,5330,5330,5330,0
|
|
20241101,161300,249128770,5330,5330,5330,5330,0
|
|
20241101,161200,249128770,5330,5330,5330,5330,0
|
|
20241101,161100,249128770,5330,5330,5330,5330,0
|
|
20241101,161000,249128770,5330,5330,5330,5330,0
|
|
20241101,160900,249128770,5330,5330,5330,5330,0
|
|
20241101,160800,249128770,5330,5330,5330,5330,0
|
|
20241101,160700,249128770,5330,5330,5330,5330,0
|
|
20241101,160600,249128770,5330,5330,5330,5330,0
|
|
20241101,160500,249128770,5330,5330,5330,5330,0
|
|
20241101,160400,249128770,5330,5330,5330,5330,0
|
|
20241101,160300,249128770,5330,5330,5330,5330,0
|
|
20241101,160200,249128770,5330,5330,5330,5330,0
|
|
20241101,160100,249128770,5330,5330,5330,5330,0
|
|
20241101,160000,249128770,5330,5330,5330,5330,0
|
|
20241101,155900,249128770,5330,5330,5330,5330,0
|
|
20241101,155800,249128770,5330,5330,5330,5330,0
|
|
20241101,155700,249128770,5330,5330,5330,5330,0
|
|
20241101,155600,249128770,5330,5330,5330,5330,0
|
|
20241101,155500,249128770,5330,5330,5330,5330,0
|
|
20241101,155400,249128770,5330,5330,5330,5330,0
|
|
20241101,155300,249128770,5330,5330,5330,5330,508
|
|
20241101,155200,249128770,5330,5330,5330,5330,0
|
|
20241101,155100,249128770,5330,5330,5330,5330,0
|
|
20241101,155000,249128770,5330,5330,5330,5330,0
|
|
20241101,154900,249128770,5330,5330,5330,5330,0
|
|
20241101,154800,249128770,5330,5330,5330,5330,0
|
|
20241101,154700,249128770,5330,5330,5330,5330,0
|
|
20241101,154600,249128770,5330,5330,5330,5330,0
|
|
20241101,154500,249128770,5330,5330,5330,5330,0
|
|
20241101,154400,249128770,5330,5330,5330,5330,0
|
|
20241101,154300,249128770,5330,5330,5330,5330,0
|
|
20241101,154200,249128770,5330,5330,5330,5330,0
|
|
20241101,154100,249128770,5330,5330,5330,5330,0
|
|
20241101,154000,249128770,5330,5330,5330,5330,0
|
|
20241101,153900,249128770,5330,5330,5330,5330,0
|
|
20241101,153800,249128770,5330,5330,5330,5330,0
|
|
20241101,153700,249128770,5330,5330,5330,5330,0
|
|
20241101,153600,249128770,5330,5330,5330,5330,0
|
|
20241101,153500,249128770,5330,5330,5330,5330,0
|
|
20241101,153400,249128770,5330,5330,5330,5330,0
|
|
20241101,153300,249128770,5330,5330,5330,5330,0
|
|
20241101,153200,249128770,5330,5330,5330,5330,0
|
|
20241101,153100,249128770,5330,5330,5330,5330,0
|
|
20241101,153000,249128770,5330,5330,5330,5330,508
|
|
20241101,152900,246421130,5320,5320,5320,5320,0
|
|
20241101,152800,246421130,5320,5320,5320,5320,0
|
|
20241101,152700,246421130,5320,5320,5320,5320,0
|
|
20241101,152600,246421130,5320,5320,5320,5320,0
|
|
20241101,152500,246421130,5320,5320,5320,5320,0
|
|
20241101,152400,246421130,5320,5320,5320,5320,0
|
|
20241101,152300,246421130,5320,5320,5320,5320,0
|
|
20241101,152200,246421130,5320,5320,5320,5320,0
|
|
20241101,152100,246421130,5320,5320,5320,5320,0
|
|
20241101,152000,246421130,5320,5320,5320,5320,0
|
|
20241101,151900,246421130,5320,5300,5320,5280,118
|
|
20241101,151800,245795590,5280,5280,5280,5280,29
|
|
20241101,151700,245642470,5290,5280,5290,5280,349
|
|
20241101,151600,243798750,5290,5290,5290,5290,100
|
|
20241101,151500,243269750,5290,5290,5290,5290,0
|
|
20241101,151400,243269750,5290,5290,5290,5290,1
|
|
20241101,151300,243264460,5290,5290,5290,5290,0
|
|
20241101,151200,243264460,5290,5290,5290,5290,0
|
|
20241101,151100,243264460,5290,5280,5290,5280,1245
|
|
20241101,151000,236689760,5280,5280,5280,5280,0
|
|
20241101,150900,236689760,5280,5280,5280,5280,100
|
|
20241101,150800,236161760,5290,5290,5290,5290,1
|
|
20241101,150700,236156470,5290,5290,5290,5290,0
|
|
20241101,150600,236156470,5290,5290,5290,5290,0
|
|
20241101,150500,236156470,5290,5290,5290,5290,50
|
|
20241101,150400,235891970,5290,5290,5290,5290,5
|
|
20241101,150300,235865520,5290,5290,5290,5290,50
|
|
20241101,150200,235601020,5290,5290,5290,5290,0
|
|
20241101,150100,235601020,5290,5290,5290,5290,50
|
|
20241101,150000,235336520,5290,5290,5290,5290,5
|
|
20241101,145900,235310070,5300,5300,5300,5300,3
|
|
20241101,145800,235294170,5290,5290,5290,5290,20
|
|
20241101,145700,235188370,5280,5280,5280,5280,0
|
|
20241101,145600,235188370,5280,5280,5280,5280,0
|
|
20241101,145500,235188370,5280,5280,5280,5280,34
|
|
20241101,145400,235008850,5280,5280,5280,5280,0
|
|
20241101,145300,235008850,5280,5280,5280,5280,0
|
|
20241101,145200,235008850,5280,5280,5280,5280,0
|
|
20241101,145100,235008850,5280,5280,5280,5280,0
|
|
20241101,145000,235008850,5280,5280,5280,5280,0
|
|
20241101,144900,235008850,5280,5290,5290,5280,61
|
|
20241101,144800,234686390,5290,5290,5290,5290,0
|
|
20241101,144700,234686390,5290,5290,5290,5290,251
|
|
20241101,144600,233358600,5300,5300,5300,5300,0
|
|
20241101,144500,233358600,5300,5300,5300,5300,0
|
|
20241101,144400,233358600,5300,5300,5300,5300,0
|
|
20241101,144300,233358600,5300,5300,5300,5300,120
|
|
20241101,144200,232722600,5300,5300,5300,5300,0
|
|
20241101,144100,232722600,5300,5300,5300,5300,0
|
|
20241101,144000,232722600,5300,5300,5300,5300,0
|
|
20241101,143900,232722600,5300,5300,5300,5300,9
|
|
20241101,143800,232674900,5320,5320,5320,5320,100
|
|
20241101,143700,232142900,5320,5320,5320,5320,0
|
|
20241101,143600,232142900,5320,5320,5320,5320,0
|
|
20241101,143500,232142900,5320,5320,5320,5320,0
|
|
20241101,143400,232142900,5320,5290,5320,5290,9
|
|
20241101,143300,232095230,5290,5290,5290,5290,0
|
|
20241101,143200,232095230,5290,5290,5290,5290,0
|
|
20241101,143100,232095230,5290,5290,5290,5290,0
|
|
20241101,143000,232095230,5290,5290,5290,5290,1
|
|
20241101,142900,232089940,5330,5330,5330,5330,0
|
|
20241101,142800,232089940,5330,5330,5330,5330,0
|
|
20241101,142700,232089940,5330,5330,5330,5330,0
|
|
20241101,142600,232089940,5330,5330,5330,5330,500
|
|
20241101,142500,229424940,5320,5330,5330,5320,558
|
|
20241101,142400,226456000,5330,5330,5330,5320,1389
|
|
20241101,142300,219057680,5330,5310,5330,5310,1591
|
|
20241101,142200,210597150,5330,5300,5330,5300,1200
|
|
20241101,142100,204212720,5300,5300,5300,5300,1
|
|
20241101,142000,204207420,5280,5280,5280,5280,0
|
|
20241101,141900,204207420,5280,5290,5290,5280,3000
|
|
20241101,141800,188367040,5290,5290,5290,5290,22
|
|
20241101,141700,188250660,5290,5290,5290,5290,50
|
|
20241101,141600,187986160,5290,5290,5290,5290,178
|
|
20241101,141500,187044540,5300,5300,5300,5300,0
|
|
20241101,141400,187044540,5300,5300,5300,5300,2
|
|
20241101,141300,187033940,5290,5290,5290,5290,0
|
|
20241101,141200,187033940,5290,5290,5290,5290,0
|
|
20241101,141100,187033940,5290,5290,5290,5290,1
|
|
20241101,141000,187028650,5290,5290,5290,5290,30
|
|
20241101,140900,186869950,5300,5300,5300,5300,0
|
|
20241101,140800,186869950,5300,5300,5300,5300,0
|
|
20241101,140700,186869950,5300,5300,5300,5300,280
|
|
20241101,140600,185385950,5300,5300,5300,5300,1
|
|
20241101,140500,185380650,5320,5320,5320,5320,0
|
|
20241101,140400,185380650,5320,5320,5320,5320,1
|
|
20241101,140300,185375330,5320,5320,5320,5320,0
|
|
20241101,140200,185375330,5320,5320,5320,5320,0
|
|
20241101,140100,185375330,5320,5320,5320,5320,10
|
|
20241101,140000,185322130,5320,5320,5320,5320,20
|
|
20241101,135900,185215730,5320,5320,5320,5320,0
|
|
20241101,135800,185215730,5320,5320,5320,5320,0
|
|
20241101,135700,185215730,5320,5320,5320,5320,0
|
|
20241101,135600,185215730,5320,5320,5320,5320,0
|
|
20241101,135500,185215730,5320,5320,5320,5320,0
|
|
20241101,135400,185215730,5320,5320,5320,5320,0
|
|
20241101,135300,185215730,5320,5320,5320,5320,40
|
|
20241101,135200,185002930,5330,5330,5330,5330,0
|
|
20241101,135100,185002930,5330,5330,5330,5330,0
|
|
20241101,135000,185002930,5330,5330,5330,5330,0
|
|
20241101,134900,185002930,5330,5330,5330,5330,0
|
|
20241101,134800,185002930,5330,5330,5330,5330,0
|
|
20241101,134700,185002930,5330,5330,5330,5330,0
|
|
20241101,134600,185002930,5330,5330,5330,5330,0
|
|
20241101,134500,185002930,5330,5330,5330,5330,0
|
|
20241101,134400,185002930,5330,5310,5330,5310,1987
|
|
20241101,134300,174419390,5300,5300,5300,5300,0
|
|
20241101,134200,174419390,5300,5300,5300,5300,0
|
|
20241101,134100,174419390,5300,5300,5300,5300,0
|
|
20241101,134000,174419390,5300,5300,5300,5300,0
|
|
20241101,133900,174419390,5300,5300,5300,5300,0
|
|
20241101,133800,174419390,5300,5300,5300,5300,0
|
|
20241101,133700,174419390,5300,5300,5300,5300,0
|
|
20241101,133600,174419390,5300,5300,5300,5300,9
|
|
20241101,133500,174371690,5290,5300,5300,5290,3
|
|
20241101,133400,174355810,5310,5310,5310,5310,0
|
|
20241101,133300,174355810,5310,5310,5310,5310,0
|
|
20241101,133200,174355810,5310,5310,5310,5310,0
|
|
20241101,133100,174355810,5310,5310,5310,5310,0
|
|
20241101,133000,174355810,5310,5310,5310,5310,0
|
|
20241101,132900,174355810,5310,5310,5310,5310,0
|
|
20241101,132800,174355810,5310,5310,5310,5310,0
|
|
20241101,132700,174355810,5310,5310,5310,5310,0
|
|
20241101,132600,174355810,5310,5310,5310,5310,0
|
|
20241101,132500,174355810,5310,5310,5310,5310,2
|
|
20241101,132400,174345190,5320,5300,5320,5300,2000
|
|
20241101,132300,163716490,5290,5290,5290,5290,0
|
|
20241101,132200,163716490,5290,5290,5290,5290,0
|
|
20241101,132100,163716490,5290,5290,5290,5290,46
|
|
20241101,132000,163473150,5290,5290,5290,5290,10
|
|
20241101,131900,163420250,5290,5290,5290,5290,50
|
|
20241101,131800,163155750,5290,5290,5290,5290,100
|
|
20241101,131700,162626750,5290,5290,5290,5290,0
|
|
20241101,131600,162626750,5290,5290,5290,5290,1
|
|
20241101,131500,162621460,5290,5290,5290,5290,3
|
|
20241101,131400,162605590,5290,5290,5290,5290,8
|
|
20241101,131300,162563270,5290,5290,5290,5290,0
|
|
20241101,131200,162563270,5290,5290,5290,5290,700
|
|
20241101,131100,158860270,5290,5300,5300,5290,370
|
|
20241101,131000,156902870,5300,5300,5300,5300,0
|
|
20241101,130900,156902870,5300,5300,5300,5300,0
|
|
20241101,130800,156902870,5300,5300,5300,5300,0
|
|
20241101,130700,156902870,5300,5300,5300,5300,5
|
|
20241101,130600,156876370,5300,5300,5300,5300,0
|
|
20241101,130500,156876370,5300,5300,5300,5300,0
|
|
20241101,130400,156876370,5300,5300,5300,5300,1
|
|
20241101,130300,156871070,5310,5310,5310,5310,10
|
|
20241101,130200,156817970,5300,5290,5300,5290,19
|
|
20241101,130100,156717450,5290,5300,5300,5290,22
|
|
20241101,130000,156601050,5300,5300,5300,5300,0
|
|
20241101,125900,156601050,5300,5300,5300,5300,0
|
|
20241101,125800,156601050,5300,5300,5300,5300,5
|
|
20241101,125700,156574550,5300,5300,5300,5300,0
|
|
20241101,125600,156574550,5300,5300,5300,5300,0
|
|
20241101,125500,156574550,5300,5300,5300,5300,30
|
|
20241101,125400,156415550,5300,5300,5300,5300,0
|
|
20241101,125300,156415550,5300,5300,5300,5300,21
|
|
20241101,125200,156304250,5310,5310,5310,5310,0
|
|
20241101,125100,156304250,5310,5310,5310,5310,0
|
|
20241101,125000,156304250,5310,5310,5310,5310,1
|
|
20241101,124900,156298940,5300,5300,5300,5300,0
|
|
20241101,124800,156298940,5300,5300,5300,5300,29
|
|
20241101,124700,156145240,5300,5300,5300,5300,0
|
|
20241101,124600,156145240,5300,5300,5300,5300,0
|
|
20241101,124500,156145240,5300,5300,5300,5300,0
|
|
20241101,124400,156145240,5300,5300,5300,5300,0
|
|
20241101,124300,156145240,5300,5300,5300,5300,20
|
|
20241101,124200,156039240,5310,5310,5310,5310,0
|
|
20241101,124100,156039240,5310,5310,5310,5310,0
|
|
20241101,124000,156039240,5310,5310,5310,5310,0
|
|
20241101,123900,156039240,5310,5310,5310,5310,34
|
|
20241101,123800,155858700,5290,5290,5290,5290,0
|
|
20241101,123700,155858700,5290,5290,5290,5290,0
|
|
20241101,123600,155858700,5290,5290,5290,5290,0
|
|
20241101,123500,155858700,5290,5290,5290,5290,0
|
|
20241101,123400,155858700,5290,5290,5290,5290,0
|
|
20241101,123300,155858700,5290,5290,5290,5290,0
|
|
20241101,123200,155858700,5290,5300,5300,5290,33
|
|
20241101,123100,155683930,5290,5290,5290,5290,0
|
|
20241101,123000,155683930,5290,5290,5290,5290,1
|
|
20241101,122900,155678640,5300,5300,5300,5300,60
|
|
20241101,122800,155360640,5300,5300,5300,5300,0
|
|
20241101,122700,155360640,5300,5300,5300,5300,0
|
|
20241101,122600,155360640,5300,5300,5300,5300,0
|
|
20241101,122500,155360640,5300,5300,5300,5300,0
|
|
20241101,122400,155360640,5300,5300,5300,5300,0
|
|
20241101,122300,155360640,5300,5300,5300,5300,0
|
|
20241101,122200,155360640,5300,5300,5300,5300,0
|
|
20241101,122100,155360640,5300,5300,5300,5300,50
|
|
20241101,122000,155095640,5300,5300,5300,5300,0
|
|
20241101,121900,155095640,5300,5300,5300,5300,0
|
|
20241101,121800,155095640,5300,5300,5300,5300,0
|
|
20241101,121700,155095640,5300,5300,5300,5300,0
|
|
20241101,121600,155095640,5300,5300,5300,5300,1
|
|
20241101,121500,155090340,5300,5300,5300,5300,0
|
|
20241101,121400,155090340,5300,5300,5300,5300,0
|
|
20241101,121300,155090340,5300,5300,5300,5300,0
|
|
20241101,121200,155090340,5300,5300,5300,5300,1
|
|
20241101,121100,155085040,5310,5310,5310,5310,0
|
|
20241101,121000,155085040,5310,5310,5310,5310,0
|
|
20241101,120900,155085040,5310,5310,5310,5310,0
|
|
20241101,120800,155085040,5310,5310,5310,5310,0
|
|
20241101,120700,155085040,5310,5300,5310,5300,18
|
|
20241101,120600,154989470,5300,5300,5300,5300,0
|
|
20241101,120500,154989470,5300,5300,5300,5300,0
|
|
20241101,120400,154989470,5300,5300,5300,5300,112
|
|
20241101,120300,154395870,5300,5300,5300,5300,0
|
|
20241101,120200,154395870,5300,5300,5300,5300,3
|
|
20241101,120100,154379970,5300,5300,5300,5300,501
|
|
20241101,120000,151724670,5300,5300,5300,5300,0
|
|
20241101,115900,151724670,5300,5300,5300,5300,0
|
|
20241101,115800,151724670,5300,5300,5300,5300,0
|
|
20241101,115700,151724670,5300,5300,5300,5300,0
|
|
20241101,115600,151724670,5300,5300,5300,5300,0
|
|
20241101,115500,151724670,5300,5300,5300,5300,1
|
|
20241101,115400,151719370,5300,5300,5300,5300,0
|
|
20241101,115300,151719370,5300,5300,5300,5300,5
|
|
20241101,115200,151692870,5280,5280,5280,5280,0
|
|
20241101,115100,151692870,5280,5280,5280,5280,0
|
|
20241101,115000,151692870,5280,5280,5280,5280,0
|
|
20241101,114900,151692870,5280,5300,5300,5280,8169
|
|
20241101,114800,108556940,5310,5310,5310,5310,0
|
|
20241101,114700,108556940,5310,5310,5310,5310,0
|
|
20241101,114600,108556940,5310,5310,5310,5310,0
|
|
20241101,114500,108556940,5310,5310,5310,5310,0
|
|
20241101,114400,108556940,5310,5310,5310,5310,0
|
|
20241101,114300,108556940,5310,5310,5310,5310,50
|
|
20241101,114200,108291440,5310,5310,5310,5310,0
|
|
20241101,114100,108291440,5310,5310,5310,5310,0
|
|
20241101,114000,108291440,5310,5310,5310,5310,0
|
|
20241101,113900,108291440,5310,5310,5310,5310,0
|
|
20241101,113800,108291440,5310,5310,5310,5310,0
|
|
20241101,113700,108291440,5310,5310,5310,5310,0
|
|
20241101,113600,108291440,5310,5310,5310,5310,0
|
|
20241101,113500,108291440,5310,5310,5310,5310,50
|
|
20241101,113400,108025940,5310,5310,5310,5310,0
|
|
20241101,113300,108025940,5310,5300,5310,5300,2
|
|
20241101,113200,108015330,5290,5290,5290,5290,0
|
|
20241101,113100,108015330,5290,5290,5290,5290,364
|
|
20241101,113000,106089770,5290,5290,5290,5290,10
|
|
20241101,112900,106036870,5290,5290,5290,5290,0
|
|
20241101,112800,106036870,5290,5290,5290,5290,0
|
|
20241101,112700,106036870,5290,5290,5290,5290,0
|
|
20241101,112600,106036870,5290,5290,5290,5290,10
|
|
20241101,112500,105983970,5290,5290,5290,5290,10
|
|
20241101,112400,105931070,5280,5280,5280,5280,201
|
|
20241101,112300,104869790,5290,5290,5290,5290,202
|
|
20241101,112200,103801210,5280,5280,5280,5280,0
|
|
20241101,112100,103801210,5280,5280,5280,5280,1
|
|
20241101,112000,103795930,5290,5290,5290,5290,10
|
|
20241101,111900,103743030,5290,5290,5290,5290,0
|
|
20241101,111800,103743030,5290,5290,5290,5280,144
|
|
20241101,111700,102982520,5310,5300,5310,5300,10
|
|
20241101,111600,102929430,5290,5290,5290,5290,0
|
|
20241101,111500,102929430,5290,5290,5290,5290,0
|
|
20241101,111400,102929430,5290,5290,5290,5290,0
|
|
20241101,111300,102929430,5290,5290,5290,5290,1
|
|
20241101,111200,102924140,5280,5280,5280,5280,0
|
|
20241101,111100,102924140,5280,5280,5280,5270,659
|
|
20241101,111000,99444630,5280,5280,5280,5280,0
|
|
20241101,110900,99444630,5280,5280,5280,5280,142
|
|
20241101,110800,98694870,5280,5280,5280,5280,0
|
|
20241101,110700,98694870,5280,5280,5280,5280,0
|
|
20241101,110600,98694870,5280,5280,5280,5280,0
|
|
20241101,110500,98694870,5280,5280,5280,5280,648
|
|
20241101,110400,95273430,5280,5290,5290,5280,352
|
|
20241101,110300,93414850,5280,5280,5280,5280,0
|
|
20241101,110200,93414850,5280,5280,5280,5280,0
|
|
20241101,110100,93414850,5280,5280,5280,5280,0
|
|
20241101,110000,93414850,5280,5280,5280,5280,0
|
|
20241101,105900,93414850,5280,5290,5290,5280,6
|
|
20241101,105800,93383160,5280,5280,5280,5280,0
|
|
20241101,105700,93383160,5280,5280,5280,5280,0
|
|
20241101,105600,93383160,5280,5280,5280,5280,0
|
|
20241101,105500,93383160,5280,5280,5280,5280,0
|
|
20241101,105400,93383160,5280,5280,5280,5280,0
|
|
20241101,105300,93383160,5280,5280,5280,5280,1
|
|
20241101,105200,93377880,5330,5330,5330,5330,0
|
|
20241101,105100,93377880,5330,5330,5330,5330,0
|
|
20241101,105000,93377880,5330,5330,5330,5330,0
|
|
20241101,104900,93377880,5330,5330,5330,5330,0
|
|
20241101,104800,93377880,5330,5330,5330,5330,0
|
|
20241101,104700,93377880,5330,5330,5330,5330,0
|
|
20241101,104600,93377880,5330,5330,5330,5330,0
|
|
20241101,104500,93377880,5330,5330,5330,5330,0
|
|
20241101,104400,93377880,5330,5330,5330,5330,0
|
|
20241101,104300,93377880,5330,5330,5330,5330,0
|
|
20241101,104200,93377880,5330,5330,5330,5330,0
|
|
20241101,104100,93377880,5330,5310,5330,5310,37
|
|
20241101,104000,93181210,5280,5280,5280,5280,100
|
|
20241101,103900,92653210,5280,5280,5280,5280,0
|
|
20241101,103800,92653210,5280,5280,5280,5280,38
|
|
20241101,103700,92452570,5300,5300,5300,5300,3
|
|
20241101,103600,92436670,5300,5300,5300,5300,0
|
|
20241101,103500,92436670,5300,5300,5300,5300,0
|
|
20241101,103400,92436670,5300,5300,5300,5300,0
|
|
20241101,103300,92436670,5300,5300,5300,5300,57
|
|
20241101,103200,92134570,5300,5300,5300,5300,0
|
|
20241101,103100,92134570,5300,5300,5300,5300,0
|
|
20241101,103000,92134570,5300,5300,5300,5300,0
|
|
20241101,102900,92134570,5300,5300,5300,5300,1
|
|
20241101,102800,92129270,5300,5300,5300,5300,10
|
|
20241101,102700,92076270,5290,5290,5290,5290,20
|
|
20241101,102600,91970470,5280,5280,5280,5280,1
|
|
20241101,102500,91965190,5300,5300,5300,5300,0
|
|
20241101,102400,91965190,5300,5300,5300,5300,0
|
|
20241101,102300,91965190,5300,5300,5300,5300,6
|
|
20241101,102200,91933390,5280,5280,5280,5280,0
|
|
20241101,102100,91933390,5280,5280,5280,5280,0
|
|
20241101,102000,91933390,5280,5280,5280,5280,0
|
|
20241101,101900,91933390,5280,5280,5280,5280,0
|
|
20241101,101800,91933390,5280,5280,5290,5280,67
|
|
20241101,101700,91579350,5280,5280,5280,5280,0
|
|
20241101,101600,91579350,5280,5280,5280,5280,1
|
|
20241101,101500,91574070,5270,5270,5270,5270,0
|
|
20241101,101400,91574070,5270,5270,5270,5270,0
|
|
20241101,101300,91574070,5270,5270,5270,5270,0
|
|
20241101,101200,91574070,5270,5270,5270,5270,0
|
|
20241101,101100,91574070,5270,5270,5270,5270,1
|
|
20241101,101000,91568800,5270,5270,5270,5270,0
|
|
20241101,100900,91568800,5270,5270,5270,5270,1
|
|
20241101,100800,91563530,5270,5270,5270,5270,295
|
|
20241101,100700,90008880,5260,5270,5270,5260,1607
|
|
20241101,100600,81556010,5270,5270,5270,5270,0
|
|
20241101,100500,81556010,5270,5280,5280,5270,264
|
|
20241101,100400,80164560,5290,5290,5290,5290,10
|
|
20241101,100300,80111660,5280,5280,5280,5280,0
|
|
20241101,100200,80111660,5280,5280,5280,5280,26
|
|
20241101,100100,79974380,5270,5280,5280,5270,115
|
|
20241101,100000,79367190,5290,5290,5290,5290,20
|
|
20241101,095900,79261390,5290,5290,5290,5290,0
|
|
20241101,095800,79261390,5290,5290,5290,5290,0
|
|
20241101,095700,79261390,5290,5280,5290,5280,13
|
|
20241101,095600,79192740,5300,5300,5300,5300,0
|
|
20241101,095500,79192740,5300,5300,5300,5300,0
|
|
20241101,095400,79192740,5300,5300,5300,5300,0
|
|
20241101,095300,79192740,5300,5300,5300,5300,3
|
|
20241101,095200,79176840,5300,5300,5300,5300,20
|
|
20241101,095100,79070840,5300,5300,5300,5300,0
|
|
20241101,095000,79070840,5300,5300,5300,5300,0
|
|
20241101,094900,79070840,5300,5300,5300,5300,0
|
|
20241101,094800,79070840,5300,5300,5300,5300,6
|
|
20241101,094700,79039040,5300,5300,5300,5300,7
|
|
20241101,094600,79001940,5300,5270,5300,5270,101
|
|
20241101,094500,78469640,5260,5260,5260,5260,0
|
|
20241101,094400,78469640,5260,5260,5260,5260,0
|
|
20241101,094300,78469640,5260,5260,5260,5260,0
|
|
20241101,094200,78469640,5260,5260,5260,5260,0
|
|
20241101,094100,78469640,5260,5260,5260,5260,0
|
|
20241101,094000,78469640,5260,5260,5260,5260,0
|
|
20241101,093900,78469640,5260,5260,5260,5260,0
|
|
20241101,093800,78469640,5260,5270,5270,5260,75
|
|
20241101,093700,78074840,5270,5270,5270,5270,20
|
|
20241101,093600,77969440,5270,5270,5270,5270,105
|
|
20241101,093500,77416090,5280,5280,5280,5280,0
|
|
20241101,093400,77416090,5280,5280,5280,5280,2118
|
|
20241101,093300,66233050,5300,5290,5300,5290,31
|
|
20241101,093200,66069050,5290,5280,5290,5280,528
|
|
20241101,093100,63280930,5280,5280,5280,5280,500
|
|
20241101,093000,60640930,5290,5290,5290,5290,50
|
|
20241101,092900,60376430,5290,5290,5290,5290,0
|
|
20241101,092800,60376430,5290,5290,5290,5290,0
|
|
20241101,092700,60376430,5290,5290,5290,5290,0
|
|
20241101,092600,60376430,5290,5290,5290,5290,0
|
|
20241101,092500,60376430,5290,5290,5290,5290,1
|
|
20241101,092400,60371140,5300,5300,5300,5300,29
|
|
20241101,092300,60217440,5300,5300,5300,5300,0
|
|
20241101,092200,60217440,5300,5300,5300,5300,1
|
|
20241101,092100,60212140,5310,5310,5310,5310,0
|
|
20241101,092000,60212140,5310,5310,5310,5310,0
|
|
20241101,091900,60212140,5310,5310,5310,5310,8
|
|
20241101,091800,60169660,5280,5280,5280,5280,0
|
|
20241101,091700,60169660,5280,5280,5280,5280,0
|
|
20241101,091600,60169660,5280,5280,5280,5280,0
|
|
20241101,091500,60169660,5280,5280,5280,5280,0
|
|
20241101,091400,60169660,5280,5290,5290,5280,80
|
|
20241101,091300,59746960,5280,5280,5280,5280,0
|
|
20241101,091200,59746960,5280,5300,5300,5280,200
|
|
20241101,091100,58690530,5310,5310,5310,5310,0
|
|
20241101,091000,58690530,5310,5310,5310,5310,16
|
|
20241101,090900,58605570,5310,5330,5330,5300,30
|
|
20241101,090800,58445920,5330,5310,5330,5310,5000
|
|
20241101,090700,31798000,5310,5300,5310,5300,21
|
|
20241101,090600,31686500,5250,5250,5250,5250,100
|
|
20241101,090500,31161500,5250,5290,5290,5250,1067
|
|
20241101,090400,25537070,5290,5290,5290,5260,325
|
|
20241101,090300,23820080,5290,5290,5290,5290,0
|
|
20241101,090200,23820080,5290,5300,5300,5290,4125
|
|
20241101,090100,1959220,5300,5300,5300,5300,0
|
|
20241101,090000,1959220,5300,5330,5330,5300,368
|