688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,202500,140433950,5350,5350,5350,5350,209
|
|
20241104,202400,140433950,5350,5350,5350,5350,0
|
|
20241104,202300,140433950,5350,5350,5350,5350,0
|
|
20241104,202200,140433950,5350,5350,5350,5350,0
|
|
20241104,202100,140433950,5350,5350,5350,5350,0
|
|
20241104,202000,140433950,5350,5350,5350,5350,0
|
|
20241104,201900,140433950,5350,5350,5350,5350,0
|
|
20241104,201800,140433950,5350,5350,5350,5350,0
|
|
20241104,201700,140433950,5350,5350,5350,5350,0
|
|
20241104,201600,140433950,5350,5350,5350,5350,0
|
|
20241104,201500,140433950,5350,5350,5350,5350,0
|
|
20241104,201400,140433950,5350,5350,5350,5350,0
|
|
20241104,201300,140433950,5350,5350,5350,5350,0
|
|
20241104,201200,140433950,5350,5350,5350,5350,0
|
|
20241104,201100,140433950,5350,5350,5350,5350,0
|
|
20241104,201000,140433950,5350,5350,5350,5350,0
|
|
20241104,200900,140433950,5350,5350,5350,5350,0
|
|
20241104,200800,140433950,5350,5350,5350,5350,0
|
|
20241104,200700,140433950,5350,5350,5350,5350,0
|
|
20241104,200600,140433950,5350,5350,5350,5350,0
|
|
20241104,200500,140433950,5350,5350,5350,5350,0
|
|
20241104,200400,140433950,5350,5350,5350,5350,0
|
|
20241104,200300,140433950,5350,5350,5350,5350,0
|
|
20241104,200200,140433950,5350,5350,5350,5350,0
|
|
20241104,200100,140433950,5350,5350,5350,5350,0
|
|
20241104,200000,140433950,5350,5350,5350,5350,0
|
|
20241104,195900,140433950,5350,5350,5350,5350,0
|
|
20241104,195800,140433950,5350,5350,5350,5350,0
|
|
20241104,195700,140433950,5350,5350,5350,5350,0
|
|
20241104,195600,140433950,5350,5350,5350,5350,0
|
|
20241104,195500,140433950,5350,5350,5350,5350,209
|
|
20241104,195400,140433950,5350,5350,5350,5350,0
|
|
20241104,195300,140433950,5350,5350,5350,5350,0
|
|
20241104,195200,140433950,5350,5350,5350,5350,0
|
|
20241104,195100,140433950,5350,5350,5350,5350,0
|
|
20241104,195000,140433950,5350,5350,5350,5350,0
|
|
20241104,194900,140433950,5350,5350,5350,5350,0
|
|
20241104,194800,140433950,5350,5350,5350,5350,0
|
|
20241104,194700,140433950,5350,5350,5350,5350,0
|
|
20241104,194600,140433950,5350,5350,5350,5350,0
|
|
20241104,194500,140433950,5350,5350,5350,5350,0
|
|
20241104,194400,140433950,5350,5350,5350,5350,0
|
|
20241104,194300,140433950,5350,5350,5350,5350,0
|
|
20241104,194200,140433950,5350,5350,5350,5350,0
|
|
20241104,194100,140433950,5350,5350,5350,5350,0
|
|
20241104,194000,140433950,5350,5350,5350,5350,0
|
|
20241104,193900,140433950,5350,5350,5350,5350,0
|
|
20241104,193800,140433950,5350,5350,5350,5350,0
|
|
20241104,193700,140433950,5350,5350,5350,5350,0
|
|
20241104,193600,140433950,5350,5350,5350,5350,0
|
|
20241104,193500,140433950,5350,5350,5350,5350,0
|
|
20241104,193400,140433950,5350,5350,5350,5350,0
|
|
20241104,193300,140433950,5350,5350,5350,5350,0
|
|
20241104,193200,140433950,5350,5350,5350,5350,0
|
|
20241104,193100,140433950,5350,5350,5350,5350,0
|
|
20241104,193000,140433950,5350,5350,5350,5350,0
|
|
20241104,192900,140433950,5350,5350,5350,5350,0
|
|
20241104,192800,140433950,5350,5350,5350,5350,0
|
|
20241104,192700,140433950,5350,5350,5350,5350,0
|
|
20241104,192600,140433950,5350,5350,5350,5350,0
|
|
20241104,192500,140433950,5350,5350,5350,5350,209
|
|
20241104,192400,140433950,5350,5350,5350,5350,0
|
|
20241104,192300,140433950,5350,5350,5350,5350,0
|
|
20241104,192200,140433950,5350,5350,5350,5350,0
|
|
20241104,192100,140433950,5350,5350,5350,5350,0
|
|
20241104,192000,140433950,5350,5350,5350,5350,0
|
|
20241104,191900,140433950,5350,5350,5350,5350,0
|
|
20241104,191800,140433950,5350,5350,5350,5350,0
|
|
20241104,191700,140433950,5350,5350,5350,5350,0
|
|
20241104,191600,140433950,5350,5350,5350,5350,0
|
|
20241104,191500,140433950,5350,5350,5350,5350,0
|
|
20241104,191400,140433950,5350,5350,5350,5350,0
|
|
20241104,191300,140433950,5350,5350,5350,5350,0
|
|
20241104,191200,140433950,5350,5350,5350,5350,0
|
|
20241104,191100,140433950,5350,5350,5350,5350,0
|
|
20241104,191000,140433950,5350,5350,5350,5350,0
|
|
20241104,190900,140433950,5350,5350,5350,5350,0
|
|
20241104,190800,140433950,5350,5350,5350,5350,0
|
|
20241104,190700,140433950,5350,5350,5350,5350,0
|
|
20241104,190600,140433950,5350,5350,5350,5350,0
|
|
20241104,190500,140433950,5350,5350,5350,5350,0
|
|
20241104,190400,140433950,5350,5350,5350,5350,0
|
|
20241104,190300,140433950,5350,5350,5350,5350,0
|
|
20241104,190200,140433950,5350,5350,5350,5350,0
|
|
20241104,190100,140433950,5350,5350,5350,5350,0
|
|
20241104,190000,140433950,5350,5350,5350,5350,0
|
|
20241104,185900,140433950,5350,5350,5350,5350,0
|
|
20241104,185800,140433950,5350,5350,5350,5350,0
|
|
20241104,185700,140433950,5350,5350,5350,5350,0
|
|
20241104,185600,140433950,5350,5350,5350,5350,0
|
|
20241104,185500,140433950,5350,5350,5350,5350,209
|
|
20241104,185400,140433950,5350,5350,5350,5350,0
|
|
20241104,185300,140433950,5350,5350,5350,5350,0
|
|
20241104,185200,140433950,5350,5350,5350,5350,0
|
|
20241104,185100,140433950,5350,5350,5350,5350,0
|
|
20241104,185000,140433950,5350,5350,5350,5350,0
|
|
20241104,184900,140433950,5350,5350,5350,5350,0
|
|
20241104,184800,140433950,5350,5350,5350,5350,0
|
|
20241104,184700,140433950,5350,5350,5350,5350,0
|
|
20241104,184600,140433950,5350,5350,5350,5350,0
|
|
20241104,184500,140433950,5350,5350,5350,5350,0
|
|
20241104,184400,140433950,5350,5350,5350,5350,0
|
|
20241104,184300,140433950,5350,5350,5350,5350,0
|
|
20241104,184200,140433950,5350,5350,5350,5350,0
|
|
20241104,184100,140433950,5350,5350,5350,5350,0
|
|
20241104,184000,140433950,5350,5350,5350,5350,0
|
|
20241104,183900,140433950,5350,5350,5350,5350,0
|
|
20241104,183800,140433950,5350,5350,5350,5350,0
|
|
20241104,183700,140433950,5350,5350,5350,5350,0
|
|
20241104,183600,140433950,5350,5350,5350,5350,0
|
|
20241104,183500,140433950,5350,5350,5350,5350,0
|
|
20241104,183400,140433950,5350,5350,5350,5350,0
|
|
20241104,183300,140433950,5350,5350,5350,5350,0
|
|
20241104,183200,140433950,5350,5350,5350,5350,0
|
|
20241104,183100,140433950,5350,5350,5350,5350,0
|
|
20241104,183000,140433950,5350,5350,5350,5350,0
|
|
20241104,182900,140433950,5350,5350,5350,5350,0
|
|
20241104,182800,140433950,5350,5350,5350,5350,0
|
|
20241104,182700,140433950,5350,5350,5350,5350,0
|
|
20241104,182600,140433950,5350,5350,5350,5350,0
|
|
20241104,182500,140433950,5350,5350,5350,5350,209
|
|
20241104,182400,140433950,5350,5350,5350,5350,0
|
|
20241104,182300,140433950,5350,5350,5350,5350,0
|
|
20241104,182200,140433950,5350,5350,5350,5350,0
|
|
20241104,182100,140433950,5350,5350,5350,5350,0
|
|
20241104,182000,140433950,5350,5350,5350,5350,0
|
|
20241104,181900,140433950,5350,5350,5350,5350,0
|
|
20241104,181800,140433950,5350,5350,5350,5350,0
|
|
20241104,181700,140433950,5350,5350,5350,5350,0
|
|
20241104,181600,140433950,5350,5350,5350,5350,0
|
|
20241104,181500,140433950,5350,5350,5350,5350,0
|
|
20241104,181400,140433950,5350,5350,5350,5350,0
|
|
20241104,181300,140433950,5350,5350,5350,5350,0
|
|
20241104,181200,140433950,5350,5350,5350,5350,0
|
|
20241104,181100,140433950,5350,5350,5350,5350,0
|
|
20241104,181000,140433950,5350,5350,5350,5350,0
|
|
20241104,180900,140433950,5350,5350,5350,5350,0
|
|
20241104,180800,140433950,5350,5350,5350,5350,0
|
|
20241104,180700,140433950,5350,5350,5350,5350,0
|
|
20241104,180600,140433950,5350,5350,5350,5350,0
|
|
20241104,180500,140433950,5350,5350,5350,5350,0
|
|
20241104,180400,140433950,5350,5350,5350,5350,0
|
|
20241104,180300,140433950,5350,5350,5350,5350,0
|
|
20241104,180200,140433950,5350,5350,5350,5350,0
|
|
20241104,180100,140433950,5350,5350,5350,5350,0
|
|
20241104,180000,140433950,5350,5350,5350,5350,0
|
|
20241104,175900,140433950,5350,5350,5350,5350,0
|
|
20241104,175800,140433950,5350,5350,5350,5350,0
|
|
20241104,175700,140433950,5350,5350,5350,5350,0
|
|
20241104,175600,140433950,5350,5350,5350,5350,0
|
|
20241104,175500,140433950,5350,5350,5350,5350,209
|
|
20241104,175400,140433950,5350,5350,5350,5350,0
|
|
20241104,175300,140433950,5350,5350,5350,5350,0
|
|
20241104,175200,140433950,5350,5350,5350,5350,0
|
|
20241104,175100,140433950,5350,5350,5350,5350,0
|
|
20241104,175000,140433950,5350,5350,5350,5350,0
|
|
20241104,174900,140433950,5350,5350,5350,5350,0
|
|
20241104,174800,140433950,5350,5350,5350,5350,0
|
|
20241104,174700,140433950,5350,5350,5350,5350,0
|
|
20241104,174600,140433950,5350,5350,5350,5350,0
|
|
20241104,174500,140433950,5350,5350,5350,5350,0
|
|
20241104,174400,140433950,5350,5350,5350,5350,0
|
|
20241104,174300,140433950,5350,5350,5350,5350,0
|
|
20241104,174200,140433950,5350,5350,5350,5350,0
|
|
20241104,174100,140433950,5350,5350,5350,5350,0
|
|
20241104,174000,140433950,5350,5350,5350,5350,0
|
|
20241104,173900,140433950,5350,5350,5350,5350,0
|
|
20241104,173800,140433950,5350,5350,5350,5350,0
|
|
20241104,173700,140433950,5350,5350,5350,5350,0
|
|
20241104,173600,140433950,5350,5350,5350,5350,0
|
|
20241104,173500,140433950,5350,5350,5350,5350,0
|
|
20241104,173400,140433950,5350,5350,5350,5350,0
|
|
20241104,173300,140433950,5350,5350,5350,5350,0
|
|
20241104,173200,140433950,5350,5350,5350,5350,0
|
|
20241104,173100,140433950,5350,5350,5350,5350,0
|
|
20241104,173000,140433950,5350,5350,5350,5350,0
|
|
20241104,172900,140433950,5350,5350,5350,5350,0
|
|
20241104,172800,140433950,5350,5350,5350,5350,0
|
|
20241104,172700,140433950,5350,5350,5350,5350,0
|
|
20241104,172600,140433950,5350,5350,5350,5350,0
|
|
20241104,172500,140433950,5350,5350,5350,5350,209
|
|
20241104,172400,140433950,5350,5350,5350,5350,0
|
|
20241104,172300,140433950,5350,5350,5350,5350,0
|
|
20241104,172200,140433950,5350,5350,5350,5350,0
|
|
20241104,172100,140433950,5350,5350,5350,5350,0
|
|
20241104,172000,140433950,5350,5350,5350,5350,0
|
|
20241104,171900,140433950,5350,5350,5350,5350,0
|
|
20241104,171800,140433950,5350,5350,5350,5350,0
|
|
20241104,171700,140433950,5350,5350,5350,5350,0
|
|
20241104,171600,140433950,5350,5350,5350,5350,0
|
|
20241104,171500,140433950,5350,5350,5350,5350,0
|
|
20241104,171400,140433950,5350,5350,5350,5350,0
|
|
20241104,171300,140433950,5350,5350,5350,5350,0
|
|
20241104,171200,140433950,5350,5350,5350,5350,0
|
|
20241104,171100,140433950,5350,5350,5350,5350,0
|
|
20241104,171000,140433950,5350,5350,5350,5350,0
|
|
20241104,170900,140433950,5350,5350,5350,5350,0
|
|
20241104,170800,140433950,5350,5350,5350,5350,0
|
|
20241104,170700,140433950,5350,5350,5350,5350,0
|
|
20241104,170600,140433950,5350,5350,5350,5350,0
|
|
20241104,170500,140433950,5350,5350,5350,5350,0
|
|
20241104,170400,140433950,5350,5350,5350,5350,0
|
|
20241104,170300,140433950,5350,5350,5350,5350,0
|
|
20241104,170200,140433950,5350,5350,5350,5350,0
|
|
20241104,170100,140433950,5350,5350,5350,5350,0
|
|
20241104,170000,140433950,5350,5350,5350,5350,0
|
|
20241104,165900,140433950,5350,5350,5350,5350,0
|
|
20241104,165800,140433950,5350,5350,5350,5350,0
|
|
20241104,165700,140433950,5350,5350,5350,5350,0
|
|
20241104,165600,140433950,5350,5350,5350,5350,0
|
|
20241104,165500,140433950,5350,5350,5350,5350,209
|
|
20241104,165400,140433950,5350,5350,5350,5350,0
|
|
20241104,165300,140433950,5350,5350,5350,5350,0
|
|
20241104,165200,140433950,5350,5350,5350,5350,0
|
|
20241104,165100,140433950,5350,5350,5350,5350,0
|
|
20241104,165000,140433950,5350,5350,5350,5350,0
|
|
20241104,164900,140433950,5350,5350,5350,5350,0
|
|
20241104,164800,140433950,5350,5350,5350,5350,0
|
|
20241104,164700,140433950,5350,5350,5350,5350,0
|
|
20241104,164600,140433950,5350,5350,5350,5350,0
|
|
20241104,164500,140433950,5350,5350,5350,5350,0
|
|
20241104,164400,140433950,5350,5350,5350,5350,0
|
|
20241104,164300,140433950,5350,5350,5350,5350,0
|
|
20241104,164200,140433950,5350,5350,5350,5350,0
|
|
20241104,164100,140433950,5350,5350,5350,5350,0
|
|
20241104,164000,140433950,5350,5350,5350,5350,0
|
|
20241104,163900,140433950,5350,5350,5350,5350,0
|
|
20241104,163800,140433950,5350,5350,5350,5350,0
|
|
20241104,163700,140433950,5350,5350,5350,5350,0
|
|
20241104,163600,140433950,5350,5350,5350,5350,0
|
|
20241104,163500,140433950,5350,5350,5350,5350,0
|
|
20241104,163400,140433950,5350,5350,5350,5350,0
|
|
20241104,163300,140433950,5350,5350,5350,5350,0
|
|
20241104,163200,140433950,5350,5350,5350,5350,0
|
|
20241104,163100,140433950,5350,5350,5350,5350,0
|
|
20241104,163000,140433950,5350,5350,5350,5350,0
|
|
20241104,162900,140433950,5350,5350,5350,5350,0
|
|
20241104,162800,140433950,5350,5350,5350,5350,0
|
|
20241104,162700,140433950,5350,5350,5350,5350,0
|
|
20241104,162600,140433950,5350,5350,5350,5350,0
|
|
20241104,162500,140433950,5350,5350,5350,5350,209
|
|
20241104,162400,140433950,5350,5350,5350,5350,0
|
|
20241104,162300,140433950,5350,5350,5350,5350,0
|
|
20241104,162200,140433950,5350,5350,5350,5350,0
|
|
20241104,162100,140433950,5350,5350,5350,5350,0
|
|
20241104,162000,140433950,5350,5350,5350,5350,0
|
|
20241104,161900,140433950,5350,5350,5350,5350,0
|
|
20241104,161800,140433950,5350,5350,5350,5350,0
|
|
20241104,161700,140433950,5350,5350,5350,5350,0
|
|
20241104,161600,140433950,5350,5350,5350,5350,0
|
|
20241104,161500,140433950,5350,5350,5350,5350,0
|
|
20241104,161400,140433950,5350,5350,5350,5350,0
|
|
20241104,161300,140433950,5350,5350,5350,5350,0
|
|
20241104,161200,140433950,5350,5350,5350,5350,0
|
|
20241104,161100,140433950,5350,5350,5350,5350,0
|
|
20241104,161000,140433950,5350,5350,5350,5350,0
|
|
20241104,160900,140433950,5350,5350,5350,5350,0
|
|
20241104,160800,140433950,5350,5350,5350,5350,0
|
|
20241104,160700,140433950,5350,5350,5350,5350,0
|
|
20241104,160600,140433950,5350,5350,5350,5350,0
|
|
20241104,160500,140433950,5350,5350,5350,5350,0
|
|
20241104,160400,140433950,5350,5350,5350,5350,0
|
|
20241104,160300,140433950,5350,5350,5350,5350,0
|
|
20241104,160200,140433950,5350,5350,5350,5350,0
|
|
20241104,160100,140433950,5350,5350,5350,5350,0
|
|
20241104,160000,140433950,5350,5350,5350,5350,0
|
|
20241104,155900,140433950,5350,5350,5350,5350,0
|
|
20241104,155800,140433950,5350,5350,5350,5350,0
|
|
20241104,155700,140433950,5350,5350,5350,5350,0
|
|
20241104,155600,140433950,5350,5350,5350,5350,0
|
|
20241104,155500,140433950,5350,5350,5350,5350,209
|
|
20241104,155400,140433950,5350,5350,5350,5350,0
|
|
20241104,155300,140433950,5350,5350,5350,5350,0
|
|
20241104,155200,140433950,5350,5350,5350,5350,0
|
|
20241104,155100,140433950,5350,5350,5350,5350,0
|
|
20241104,155000,140433950,5350,5350,5350,5350,0
|
|
20241104,154900,140433950,5350,5350,5350,5350,0
|
|
20241104,154800,140433950,5350,5350,5350,5350,0
|
|
20241104,154700,140433950,5350,5350,5350,5350,0
|
|
20241104,154600,140433950,5350,5350,5350,5350,0
|
|
20241104,154500,140433950,5350,5350,5350,5350,0
|
|
20241104,154400,140433950,5350,5350,5350,5350,0
|
|
20241104,154300,140433950,5350,5350,5350,5350,0
|
|
20241104,154200,140433950,5350,5350,5350,5350,0
|
|
20241104,154100,140433950,5350,5350,5350,5350,0
|
|
20241104,154000,140433950,5350,5350,5350,5350,0
|
|
20241104,153900,140433950,5350,5350,5350,5350,0
|
|
20241104,153800,140433950,5350,5350,5350,5350,0
|
|
20241104,153700,140433950,5350,5350,5350,5350,0
|
|
20241104,153600,140433950,5350,5350,5350,5350,0
|
|
20241104,153500,140433950,5350,5350,5350,5350,0
|
|
20241104,153400,140433950,5350,5350,5350,5350,0
|
|
20241104,153300,140433950,5350,5350,5350,5350,0
|
|
20241104,153200,140433950,5350,5350,5350,5350,0
|
|
20241104,153100,140433950,5350,5350,5350,5350,0
|
|
20241104,153000,140433950,5350,5350,5350,5350,209
|
|
20241104,152900,139315800,5350,5350,5350,5350,0
|
|
20241104,152800,139315800,5350,5350,5350,5350,0
|
|
20241104,152700,139315800,5350,5350,5350,5350,0
|
|
20241104,152600,139315800,5350,5350,5350,5350,0
|
|
20241104,152500,139315800,5350,5350,5350,5350,0
|
|
20241104,152400,139315800,5350,5350,5350,5350,0
|
|
20241104,152300,139315800,5350,5350,5350,5350,0
|
|
20241104,152200,139315800,5350,5350,5350,5350,0
|
|
20241104,152100,139315800,5350,5350,5350,5350,0
|
|
20241104,152000,139315800,5350,5350,5350,5350,0
|
|
20241104,151900,139315800,5350,5350,5350,5350,1
|
|
20241104,151800,139310450,5330,5330,5330,5330,377
|
|
20241104,151700,137301040,5330,5330,5330,5330,0
|
|
20241104,151600,137301040,5330,5330,5330,5330,57
|
|
20241104,151500,136997230,5330,5340,5340,5330,658
|
|
20241104,151400,133483940,5340,5340,5340,5340,0
|
|
20241104,151300,133483940,5340,5340,5340,5340,1
|
|
20241104,151200,133478600,5340,5340,5340,5340,221
|
|
20241104,151100,132298460,5350,5350,5350,5350,0
|
|
20241104,151000,132298460,5350,5350,5350,5350,6
|
|
20241104,150900,132266360,5350,5350,5350,5350,5
|
|
20241104,150800,132239610,5360,5360,5360,5360,98
|
|
20241104,150700,131714330,5350,5350,5350,5350,5
|
|
20241104,150600,131687580,5350,5350,5350,5350,0
|
|
20241104,150500,131687580,5350,5350,5350,5350,2
|
|
20241104,150400,131676880,5350,5350,5350,5350,300
|
|
20241104,150300,130071880,5340,5340,5340,5340,61
|
|
20241104,150200,129746140,5340,5340,5340,5340,0
|
|
20241104,150100,129746140,5340,5340,5340,5340,2
|
|
20241104,150000,129735460,5340,5330,5340,5330,9
|
|
20241104,145900,129687470,5330,5340,5340,5330,3
|
|
20241104,145800,129671470,5340,5340,5340,5340,0
|
|
20241104,145700,129671470,5340,5340,5340,5340,0
|
|
20241104,145600,129671470,5340,5340,5340,5340,0
|
|
20241104,145500,129671470,5340,5340,5340,5340,0
|
|
20241104,145400,129671470,5340,5340,5340,5340,0
|
|
20241104,145300,129671470,5340,5340,5340,5340,0
|
|
20241104,145200,129671470,5340,5340,5340,5340,0
|
|
20241104,145100,129671470,5340,5340,5340,5340,0
|
|
20241104,145000,129671470,5340,5340,5340,5340,0
|
|
20241104,144900,129671470,5340,5340,5340,5340,0
|
|
20241104,144800,129671470,5340,5340,5340,5340,126
|
|
20241104,144700,128998630,5330,5330,5330,5330,0
|
|
20241104,144600,128998630,5330,5330,5330,5330,0
|
|
20241104,144500,128998630,5330,5330,5330,5330,371
|
|
20241104,144400,127021200,5340,5340,5340,5340,128
|
|
20241104,144300,126337680,5340,5340,5340,5340,0
|
|
20241104,144200,126337680,5340,5340,5340,5340,0
|
|
20241104,144100,126337680,5340,5340,5340,5340,0
|
|
20241104,144000,126337680,5340,5340,5340,5340,0
|
|
20241104,143900,126337680,5340,5340,5340,5340,0
|
|
20241104,143800,126337680,5340,5340,5340,5340,0
|
|
20241104,143700,126337680,5340,5340,5340,5340,0
|
|
20241104,143600,126337680,5340,5340,5340,5340,0
|
|
20241104,143500,126337680,5340,5340,5340,5340,5
|
|
20241104,143400,126310980,5340,5340,5340,5340,0
|
|
20241104,143300,126310980,5340,5340,5340,5340,0
|
|
20241104,143200,126310980,5340,5340,5340,5340,0
|
|
20241104,143100,126310980,5340,5340,5340,5340,0
|
|
20241104,143000,126310980,5340,5340,5340,5340,0
|
|
20241104,142900,126310980,5340,5340,5340,5340,100
|
|
20241104,142800,125776980,5340,5340,5340,5340,600
|
|
20241104,142700,122572980,5360,5360,5360,5360,0
|
|
20241104,142600,122572980,5360,5360,5360,5360,0
|
|
20241104,142500,122572980,5360,5360,5360,5360,0
|
|
20241104,142400,122572980,5360,5360,5360,5360,0
|
|
20241104,142300,122572980,5360,5360,5360,5360,0
|
|
20241104,142200,122572980,5360,5360,5360,5360,3
|
|
20241104,142100,122556900,5350,5360,5360,5350,81
|
|
20241104,142000,122123540,5350,5350,5350,5350,0
|
|
20241104,141900,122123540,5350,5350,5350,5350,0
|
|
20241104,141800,122123540,5350,5350,5350,5350,0
|
|
20241104,141700,122123540,5350,5350,5350,5350,2
|
|
20241104,141600,122112840,5360,5360,5360,5360,126
|
|
20241104,141500,121437480,5360,5360,5360,5360,0
|
|
20241104,141400,121437480,5360,5360,5360,5360,0
|
|
20241104,141300,121437480,5360,5360,5360,5360,0
|
|
20241104,141200,121437480,5360,5360,5360,5360,0
|
|
20241104,141100,121437480,5360,5360,5360,5360,0
|
|
20241104,141000,121437480,5360,5360,5360,5360,0
|
|
20241104,140900,121437480,5360,5360,5360,5360,0
|
|
20241104,140800,121437480,5360,5360,5360,5360,0
|
|
20241104,140700,121437480,5360,5360,5360,5360,0
|
|
20241104,140600,121437480,5360,5360,5360,5360,0
|
|
20241104,140500,121437480,5360,5360,5360,5360,0
|
|
20241104,140400,121437480,5360,5360,5360,5360,0
|
|
20241104,140300,121437480,5360,5360,5360,5360,0
|
|
20241104,140200,121437480,5360,5360,5360,5360,0
|
|
20241104,140100,121437480,5360,5350,5360,5350,72
|
|
20241104,140000,121052270,5350,5350,5350,5350,289
|
|
20241104,135900,119506120,5350,5340,5350,5340,199
|
|
20241104,135800,118442960,5350,5350,5350,5350,0
|
|
20241104,135700,118442960,5350,5350,5350,5350,0
|
|
20241104,135600,118442960,5350,5350,5350,5350,0
|
|
20241104,135500,118442960,5350,5350,5350,5350,0
|
|
20241104,135400,118442960,5350,5340,5350,5340,152
|
|
20241104,135300,117631080,5340,5340,5340,5340,10
|
|
20241104,135200,117577680,5340,5340,5340,5340,0
|
|
20241104,135100,117577680,5340,5340,5340,5340,0
|
|
20241104,135000,117577680,5340,5340,5340,5340,0
|
|
20241104,134900,117577680,5340,5340,5340,5340,0
|
|
20241104,134800,117577680,5340,5340,5340,5340,0
|
|
20241104,134700,117577680,5340,5340,5340,5340,0
|
|
20241104,134600,117577680,5340,5340,5340,5340,0
|
|
20241104,134500,117577680,5340,5340,5340,5340,15
|
|
20241104,134400,117497580,5340,5340,5340,5340,0
|
|
20241104,134300,117497580,5340,5340,5340,5340,0
|
|
20241104,134200,117497580,5340,5340,5340,5340,0
|
|
20241104,134100,117497580,5340,5340,5340,5340,0
|
|
20241104,134000,117497580,5340,5340,5340,5340,0
|
|
20241104,133900,117497580,5340,5340,5340,5340,0
|
|
20241104,133800,117497580,5340,5340,5340,5340,5
|
|
20241104,133700,117470880,5340,5340,5340,5340,0
|
|
20241104,133600,117470880,5340,5340,5340,5340,0
|
|
20241104,133500,117470880,5340,5340,5340,5340,0
|
|
20241104,133400,117470880,5340,5340,5340,5340,3
|
|
20241104,133300,117454860,5330,5340,5340,5330,200
|
|
20241104,133200,116387730,5350,5350,5350,5350,0
|
|
20241104,133100,116387730,5350,5350,5350,5350,0
|
|
20241104,133000,116387730,5350,5350,5350,5350,12
|
|
20241104,132900,116323530,5350,5350,5350,5350,0
|
|
20241104,132800,116323530,5350,5350,5350,5350,50
|
|
20241104,132700,116056030,5350,5350,5350,5350,0
|
|
20241104,132600,116056030,5350,5350,5350,5350,0
|
|
20241104,132500,116056030,5350,5350,5350,5350,0
|
|
20241104,132400,116056030,5350,5350,5350,5350,0
|
|
20241104,132300,116056030,5350,5350,5350,5350,0
|
|
20241104,132200,116056030,5350,5350,5350,5350,0
|
|
20241104,132100,116056030,5350,5350,5350,5350,0
|
|
20241104,132000,116056030,5350,5350,5350,5350,0
|
|
20241104,131900,116056030,5350,5350,5350,5350,0
|
|
20241104,131800,116056030,5350,5350,5350,5350,0
|
|
20241104,131700,116056030,5350,5350,5350,5350,30
|
|
20241104,131600,115895530,5350,5350,5350,5350,0
|
|
20241104,131500,115895530,5350,5350,5350,5350,0
|
|
20241104,131400,115895530,5350,5350,5350,5350,0
|
|
20241104,131300,115895530,5350,5350,5350,5350,1
|
|
20241104,131200,115890180,5350,5350,5350,5350,0
|
|
20241104,131100,115890180,5350,5350,5350,5350,0
|
|
20241104,131000,115890180,5350,5350,5350,5350,0
|
|
20241104,130900,115890180,5350,5350,5350,5350,0
|
|
20241104,130800,115890180,5350,5350,5350,5350,63
|
|
20241104,130700,115553130,5350,5350,5350,5350,0
|
|
20241104,130600,115553130,5350,5350,5350,5350,1
|
|
20241104,130500,115547780,5350,5350,5350,5350,0
|
|
20241104,130400,115547780,5350,5350,5350,5350,2
|
|
20241104,130300,115537080,5350,5350,5350,5350,1
|
|
20241104,130200,115531730,5350,5350,5350,5350,0
|
|
20241104,130100,115531730,5350,5350,5350,5350,1
|
|
20241104,130000,115526380,5350,5350,5350,5350,0
|
|
20241104,125900,115526380,5350,5350,5350,5350,0
|
|
20241104,125800,115526380,5350,5350,5350,5350,10
|
|
20241104,125700,115472880,5350,5350,5350,5350,0
|
|
20241104,125600,115472880,5350,5350,5350,5350,50
|
|
20241104,125500,115205380,5330,5330,5330,5330,0
|
|
20241104,125400,115205380,5330,5330,5330,5330,0
|
|
20241104,125300,115205380,5330,5330,5330,5330,0
|
|
20241104,125200,115205380,5330,5330,5330,5330,0
|
|
20241104,125100,115205380,5330,5330,5330,5330,0
|
|
20241104,125000,115205380,5330,5330,5330,5330,0
|
|
20241104,124900,115205380,5330,5330,5330,5330,0
|
|
20241104,124800,115205380,5330,5330,5330,5330,0
|
|
20241104,124700,115205380,5330,5330,5330,5330,0
|
|
20241104,124600,115205380,5330,5330,5330,5330,0
|
|
20241104,124500,115205380,5330,5330,5330,5330,4
|
|
20241104,124400,115184060,5350,5340,5350,5320,1186
|
|
20241104,124300,108855080,5340,5340,5340,5340,0
|
|
20241104,124200,108855080,5340,5340,5340,5340,0
|
|
20241104,124100,108855080,5340,5340,5340,5340,0
|
|
20241104,124000,108855080,5340,5340,5340,5340,0
|
|
20241104,123900,108855080,5340,5340,5340,5340,0
|
|
20241104,123800,108855080,5340,5340,5340,5340,0
|
|
20241104,123700,108855080,5340,5340,5340,5340,0
|
|
20241104,123600,108855080,5340,5340,5340,5340,0
|
|
20241104,123500,108855080,5340,5340,5340,5340,0
|
|
20241104,123400,108855080,5340,5340,5340,5340,0
|
|
20241104,123300,108855080,5340,5340,5340,5340,0
|
|
20241104,123200,108855080,5340,5340,5340,5340,0
|
|
20241104,123100,108855080,5340,5340,5340,5340,0
|
|
20241104,123000,108855080,5340,5340,5340,5340,0
|
|
20241104,122900,108855080,5340,5340,5340,5340,0
|
|
20241104,122800,108855080,5340,5340,5340,5340,74
|
|
20241104,122700,108459920,5340,5340,5340,5340,0
|
|
20241104,122600,108459920,5340,5340,5340,5340,0
|
|
20241104,122500,108459920,5340,5340,5340,5340,0
|
|
20241104,122400,108459920,5340,5340,5340,5340,27
|
|
20241104,122300,108315740,5340,5340,5340,5340,0
|
|
20241104,122200,108315740,5340,5350,5350,5340,370
|
|
20241104,122100,106339740,5350,5350,5350,5350,0
|
|
20241104,122000,106339740,5350,5350,5350,5350,0
|
|
20241104,121900,106339740,5350,5350,5350,5350,0
|
|
20241104,121800,106339740,5350,5350,5350,5350,0
|
|
20241104,121700,106339740,5350,5350,5350,5350,0
|
|
20241104,121600,106339740,5350,5350,5350,5350,0
|
|
20241104,121500,106339740,5350,5350,5350,5350,0
|
|
20241104,121400,106339740,5350,5350,5350,5350,5
|
|
20241104,121300,106312990,5350,5350,5350,5350,511
|
|
20241104,121200,103579140,5360,5360,5360,5360,30
|
|
20241104,121100,103418340,5360,5360,5360,5360,1
|
|
20241104,121000,103412980,5360,5360,5360,5360,0
|
|
20241104,120900,103412980,5360,5360,5360,5360,1
|
|
20241104,120800,103407620,5360,5360,5360,5360,6
|
|
20241104,120700,103375460,5360,5360,5360,5360,0
|
|
20241104,120600,103375460,5360,5360,5360,5360,0
|
|
20241104,120500,103375460,5360,5360,5360,5360,0
|
|
20241104,120400,103375460,5360,5360,5360,5360,0
|
|
20241104,120300,103375460,5360,5360,5360,5360,95
|
|
20241104,120200,102866260,5370,5370,5370,5370,0
|
|
20241104,120100,102866260,5370,5370,5370,5370,0
|
|
20241104,120000,102866260,5370,5370,5370,5370,0
|
|
20241104,115900,102866260,5370,5370,5370,5370,0
|
|
20241104,115800,102866260,5370,5370,5370,5370,0
|
|
20241104,115700,102866260,5370,5370,5370,5370,0
|
|
20241104,115600,102866260,5370,5360,5370,5360,260
|
|
20241104,115500,101470780,5350,5350,5350,5350,1
|
|
20241104,115400,101465430,5360,5360,5360,5360,0
|
|
20241104,115300,101465430,5360,5360,5360,5360,0
|
|
20241104,115200,101465430,5360,5360,5360,5360,0
|
|
20241104,115100,101465430,5360,5360,5360,5360,0
|
|
20241104,115000,101465430,5360,5360,5360,5360,0
|
|
20241104,114900,101465430,5360,5360,5360,5360,0
|
|
20241104,114800,101465430,5360,5360,5360,5360,0
|
|
20241104,114700,101465430,5360,5360,5360,5360,0
|
|
20241104,114600,101465430,5360,5360,5360,5360,0
|
|
20241104,114500,101465430,5360,5360,5360,5360,0
|
|
20241104,114400,101465430,5360,5360,5360,5360,0
|
|
20241104,114300,101465430,5360,5360,5360,5360,1
|
|
20241104,114200,101460070,5340,5340,5340,5340,0
|
|
20241104,114100,101460070,5340,5340,5340,5340,1
|
|
20241104,114000,101454730,5340,5340,5340,5340,4
|
|
20241104,113900,101433370,5360,5360,5360,5360,0
|
|
20241104,113800,101433370,5360,5360,5360,5360,0
|
|
20241104,113700,101433370,5360,5360,5360,5360,0
|
|
20241104,113600,101433370,5360,5360,5360,5360,0
|
|
20241104,113500,101433370,5360,5360,5360,5360,0
|
|
20241104,113400,101433370,5360,5360,5360,5360,0
|
|
20241104,113300,101433370,5360,5360,5360,5360,820
|
|
20241104,113200,97038170,5330,5330,5330,5330,1312
|
|
20241104,113100,90045210,5380,5380,5380,5380,0
|
|
20241104,113000,90045210,5380,5380,5380,5380,0
|
|
20241104,112900,90045210,5380,5380,5380,5380,1
|
|
20241104,112800,90039830,5380,5380,5380,5380,0
|
|
20241104,112700,90039830,5380,5380,5380,5380,0
|
|
20241104,112600,90039830,5380,5380,5380,5380,37
|
|
20241104,112500,89840770,5380,5380,5380,5380,0
|
|
20241104,112400,89840770,5380,5380,5380,5380,1
|
|
20241104,112300,89835390,5380,5380,5380,5380,0
|
|
20241104,112200,89835390,5380,5380,5380,5380,0
|
|
20241104,112100,89835390,5380,5340,5380,5340,60
|
|
20241104,112000,89513790,5390,5390,5390,5390,0
|
|
20241104,111900,89513790,5390,5370,5390,5370,700
|
|
20241104,111800,85746930,5340,5340,5340,5340,0
|
|
20241104,111700,85746930,5340,5340,5340,5340,0
|
|
20241104,111600,85746930,5340,5340,5340,5340,0
|
|
20241104,111500,85746930,5340,5340,5340,5340,0
|
|
20241104,111400,85746930,5340,5340,5340,5330,199
|
|
20241104,111300,84684280,5360,5360,5360,5360,735
|
|
20241104,111200,80744680,5370,5370,5370,5370,0
|
|
20241104,111100,80744680,5370,5370,5370,5370,60
|
|
20241104,111000,80422480,5360,5360,5360,5360,208
|
|
20241104,110900,79307600,5350,5350,5350,5350,0
|
|
20241104,110800,79307600,5350,5350,5350,5350,100
|
|
20241104,110700,78772600,5350,5350,5350,5350,50
|
|
20241104,110600,78505100,5350,5350,5350,5350,0
|
|
20241104,110500,78505100,5350,5350,5350,5350,0
|
|
20241104,110400,78505100,5350,5350,5350,5350,0
|
|
20241104,110300,78505100,5350,5350,5350,5350,0
|
|
20241104,110200,78505100,5350,5350,5350,5350,400
|
|
20241104,110100,76365100,5350,5350,5350,5350,2
|
|
20241104,110000,76354400,5350,5350,5350,5350,0
|
|
20241104,105900,76354400,5350,5350,5350,5350,0
|
|
20241104,105800,76354400,5350,5350,5350,5350,0
|
|
20241104,105700,76354400,5350,5350,5350,5350,4
|
|
20241104,105600,76333000,5350,5350,5350,5350,0
|
|
20241104,105500,76333000,5350,5350,5350,5350,0
|
|
20241104,105400,76333000,5350,5350,5350,5350,0
|
|
20241104,105300,76333000,5350,5350,5350,5350,15
|
|
20241104,105200,76252750,5350,5350,5350,5350,0
|
|
20241104,105100,76252750,5350,5350,5350,5350,1
|
|
20241104,105000,76247400,5340,5340,5340,5340,3
|
|
20241104,104900,76231380,5340,5340,5340,5340,20
|
|
20241104,104800,76124580,5340,5340,5340,5340,32
|
|
20241104,104700,75953700,5340,5340,5340,5340,500
|
|
20241104,104600,73283700,5340,5340,5340,5340,0
|
|
20241104,104500,73283700,5340,5340,5340,5340,0
|
|
20241104,104400,73283700,5340,5340,5340,5340,0
|
|
20241104,104300,73283700,5340,5340,5340,5340,10
|
|
20241104,104200,73230300,5340,5340,5340,5340,1
|
|
20241104,104100,73224960,5340,5340,5340,5340,0
|
|
20241104,104000,73224960,5340,5340,5340,5340,55
|
|
20241104,103900,72931260,5320,5320,5320,5320,0
|
|
20241104,103800,72931260,5320,5320,5320,5320,0
|
|
20241104,103700,72931260,5320,5320,5320,5320,0
|
|
20241104,103600,72931260,5320,5320,5320,5320,0
|
|
20241104,103500,72931260,5320,5320,5320,5320,0
|
|
20241104,103400,72931260,5320,5320,5320,5320,5
|
|
20241104,103300,72904660,5340,5340,5340,5340,0
|
|
20241104,103200,72904660,5340,5340,5340,5340,0
|
|
20241104,103100,72904660,5340,5340,5340,5340,0
|
|
20241104,103000,72904660,5340,5340,5340,5340,0
|
|
20241104,102900,72904660,5340,5340,5340,5340,0
|
|
20241104,102800,72904660,5340,5340,5340,5340,0
|
|
20241104,102700,72904660,5340,5340,5340,5340,0
|
|
20241104,102600,72904660,5340,5340,5340,5340,0
|
|
20241104,102500,72904660,5340,5340,5340,5340,0
|
|
20241104,102400,72904660,5340,5340,5340,5340,0
|
|
20241104,102300,72904660,5340,5340,5340,5340,0
|
|
20241104,102200,72904660,5340,5340,5340,5340,0
|
|
20241104,102100,72904660,5340,5340,5340,5340,172
|
|
20241104,102000,71986180,5340,5340,5340,5340,0
|
|
20241104,101900,71986180,5340,5340,5340,5340,0
|
|
20241104,101800,71986180,5340,5340,5340,5340,0
|
|
20241104,101700,71986180,5340,5340,5340,5340,0
|
|
20241104,101600,71986180,5340,5340,5340,5340,18
|
|
20241104,101500,71890060,5290,5290,5290,5290,0
|
|
20241104,101400,71890060,5290,5290,5290,5290,0
|
|
20241104,101300,71890060,5290,5290,5290,5290,40
|
|
20241104,101200,71678460,5280,5330,5330,5280,1165
|
|
20241104,101100,65508600,5330,5330,5330,5330,3
|
|
20241104,101000,65492610,5330,5340,5340,5330,92
|
|
20241104,100900,65001380,5340,5340,5340,5340,13
|
|
20241104,100800,64931960,5340,5340,5340,5340,0
|
|
20241104,100700,64931960,5340,5350,5350,5340,3
|
|
20241104,100600,64915920,5340,5340,5340,5340,0
|
|
20241104,100500,64915920,5340,5340,5340,5340,0
|
|
20241104,100400,64915920,5340,5340,5340,5340,34
|
|
20241104,100300,64734360,5330,5330,5330,5330,61
|
|
20241104,100200,64409230,5340,5320,5340,5320,8
|
|
20241104,100100,64366650,5340,5330,5340,5330,20
|
|
20241104,100000,64259950,5330,5330,5330,5330,10
|
|
20241104,095900,64206650,5340,5340,5340,5340,0
|
|
20241104,095800,64206650,5340,5340,5340,5340,0
|
|
20241104,095700,64206650,5340,5340,5340,5340,2100
|
|
20241104,095600,52992650,5340,5330,5340,5330,1050
|
|
20241104,095500,47386280,5330,5330,5330,5330,1
|
|
20241104,095400,47380950,5330,5330,5330,5330,0
|
|
20241104,095300,47380950,5330,5320,5330,5320,8
|
|
20241104,095200,47338360,5310,5310,5310,5310,0
|
|
20241104,095100,47338360,5310,5310,5310,5310,0
|
|
20241104,095000,47338360,5310,5310,5310,5310,3
|
|
20241104,094900,47322430,5310,5310,5310,5310,0
|
|
20241104,094800,47322430,5310,5300,5310,5300,2469
|
|
20241104,094700,34216750,5300,5300,5300,5300,2
|
|
20241104,094600,34206150,5300,5300,5300,5300,7
|
|
20241104,094500,34169050,5300,5290,5300,5290,995
|
|
20241104,094400,28896090,5270,5270,5270,5270,0
|
|
20241104,094300,28896090,5270,5270,5270,5270,0
|
|
20241104,094200,28896090,5270,5270,5270,5270,0
|
|
20241104,094100,28896090,5270,5270,5270,5270,176
|
|
20241104,094000,27968570,5270,5270,5270,5270,409
|
|
20241104,093900,25813140,5270,5270,5270,5270,26
|
|
20241104,093800,25676120,5280,5280,5280,5280,265
|
|
20241104,093700,24276920,5280,5280,5280,5280,33
|
|
20241104,093600,24102680,5280,5280,5280,5280,0
|
|
20241104,093500,24102680,5280,5280,5280,5280,0
|
|
20241104,093400,24102680,5280,5280,5280,5280,32
|
|
20241104,093300,23933720,5290,5290,5290,5290,15
|
|
20241104,093200,23854370,5280,5280,5280,5280,0
|
|
20241104,093100,23854370,5280,5280,5280,5280,27
|
|
20241104,093000,23711810,5280,5280,5280,5280,2
|
|
20241104,092900,23701250,5280,5280,5280,5280,438
|
|
20241104,092800,21388610,5280,5290,5290,5280,60
|
|
20241104,092700,21071530,5290,5290,5290,5290,10
|
|
20241104,092600,21018630,5290,5290,5290,5290,130
|
|
20241104,092500,20330930,5290,5290,5290,5290,0
|
|
20241104,092400,20330930,5290,5290,5290,5290,53
|
|
20241104,092300,20050560,5290,5290,5290,5290,274
|
|
20241104,092200,18601100,5290,5290,5290,5290,83
|
|
20241104,092100,18162030,5300,5300,5300,5300,250
|
|
20241104,092000,16837030,5300,5300,5300,5300,25
|
|
20241104,091900,16704530,5300,5300,5300,5300,1
|
|
20241104,091800,16699230,5280,5280,5280,5280,0
|
|
20241104,091700,16699230,5280,5280,5280,5280,0
|
|
20241104,091600,16699230,5280,5300,5300,5280,302
|
|
20241104,091500,15104010,5290,5290,5290,5290,26
|
|
20241104,091400,14966470,5290,5290,5290,5290,0
|
|
20241104,091300,14966470,5290,5290,5290,5290,22
|
|
20241104,091200,14850090,5290,5290,5290,5290,0
|
|
20241104,091100,14850090,5290,5290,5290,5290,2
|
|
20241104,091000,14839510,5290,5290,5300,5290,135
|
|
20241104,090900,14125330,5300,5300,5300,5290,404
|
|
20241104,090800,11984810,5300,5300,5300,5300,0
|
|
20241104,090700,11984810,5300,5300,5300,5300,18
|
|
20241104,090600,11889410,5300,5300,5300,5300,757
|
|
20241104,090500,7877310,5330,5330,5330,5330,0
|
|
20241104,090400,7877310,5330,5310,5330,5310,64
|
|
20241104,090300,7537450,5310,5320,5320,5310,65
|
|
20241104,090200,7192200,5310,5310,5310,5310,0
|
|
20241104,090100,7192200,5310,5310,5310,5310,10
|
|
20241104,090000,7139100,5300,5300,5300,5300,1347
|