688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,202500,140911930,5280,5280,5280,5280,773
|
|
20241107,202400,140911930,5280,5280,5280,5280,0
|
|
20241107,202300,140911930,5280,5280,5280,5280,0
|
|
20241107,202200,140911930,5280,5280,5280,5280,0
|
|
20241107,202100,140911930,5280,5280,5280,5280,0
|
|
20241107,202000,140911930,5280,5280,5280,5280,0
|
|
20241107,201900,140911930,5280,5280,5280,5280,0
|
|
20241107,201800,140911930,5280,5280,5280,5280,0
|
|
20241107,201700,140911930,5280,5280,5280,5280,0
|
|
20241107,201600,140911930,5280,5280,5280,5280,0
|
|
20241107,201500,140911930,5280,5280,5280,5280,0
|
|
20241107,201400,140911930,5280,5280,5280,5280,0
|
|
20241107,201300,140911930,5280,5280,5280,5280,0
|
|
20241107,201200,140911930,5280,5280,5280,5280,0
|
|
20241107,201100,140911930,5280,5280,5280,5280,0
|
|
20241107,201000,140911930,5280,5280,5280,5280,0
|
|
20241107,200900,140911930,5280,5280,5280,5280,0
|
|
20241107,200800,140911930,5280,5280,5280,5280,0
|
|
20241107,200700,140911930,5280,5280,5280,5280,0
|
|
20241107,200600,140911930,5280,5280,5280,5280,0
|
|
20241107,200500,140911930,5280,5280,5280,5280,0
|
|
20241107,200400,140911930,5280,5280,5280,5280,0
|
|
20241107,200300,140911930,5280,5280,5280,5280,0
|
|
20241107,200200,140911930,5280,5280,5280,5280,0
|
|
20241107,200100,140911930,5280,5280,5280,5280,0
|
|
20241107,200000,140911930,5280,5280,5280,5280,0
|
|
20241107,195900,140911930,5280,5280,5280,5280,0
|
|
20241107,195800,140911930,5280,5280,5280,5280,0
|
|
20241107,195700,140911930,5280,5280,5280,5280,0
|
|
20241107,195600,140911930,5280,5280,5280,5280,0
|
|
20241107,195500,140911930,5280,5280,5280,5280,773
|
|
20241107,195400,140911930,5280,5280,5280,5280,0
|
|
20241107,195300,140911930,5280,5280,5280,5280,0
|
|
20241107,195200,140911930,5280,5280,5280,5280,0
|
|
20241107,195100,140911930,5280,5280,5280,5280,0
|
|
20241107,195000,140911930,5280,5280,5280,5280,0
|
|
20241107,194900,140911930,5280,5280,5280,5280,0
|
|
20241107,194800,140911930,5280,5280,5280,5280,0
|
|
20241107,194700,140911930,5280,5280,5280,5280,0
|
|
20241107,194600,140911930,5280,5280,5280,5280,0
|
|
20241107,194500,140911930,5280,5280,5280,5280,0
|
|
20241107,194400,140911930,5280,5280,5280,5280,0
|
|
20241107,194300,140911930,5280,5280,5280,5280,0
|
|
20241107,194200,140911930,5280,5280,5280,5280,0
|
|
20241107,194100,140911930,5280,5280,5280,5280,0
|
|
20241107,194000,140911930,5280,5280,5280,5280,0
|
|
20241107,193900,140911930,5280,5280,5280,5280,0
|
|
20241107,193800,140911930,5280,5280,5280,5280,0
|
|
20241107,193700,140911930,5280,5280,5280,5280,0
|
|
20241107,193600,140911930,5280,5280,5280,5280,0
|
|
20241107,193500,140911930,5280,5280,5280,5280,0
|
|
20241107,193400,140911930,5280,5280,5280,5280,0
|
|
20241107,193300,140911930,5280,5280,5280,5280,0
|
|
20241107,193200,140911930,5280,5280,5280,5280,0
|
|
20241107,193100,140911930,5280,5280,5280,5280,0
|
|
20241107,193000,140911930,5280,5280,5280,5280,0
|
|
20241107,192900,140911930,5280,5280,5280,5280,0
|
|
20241107,192800,140911930,5280,5280,5280,5280,0
|
|
20241107,192700,140911930,5280,5280,5280,5280,0
|
|
20241107,192600,140911930,5280,5280,5280,5280,0
|
|
20241107,192500,140911930,5280,5280,5280,5280,773
|
|
20241107,192400,140911930,5280,5280,5280,5280,0
|
|
20241107,192300,140911930,5280,5280,5280,5280,0
|
|
20241107,192200,140911930,5280,5280,5280,5280,0
|
|
20241107,192100,140911930,5280,5280,5280,5280,0
|
|
20241107,192000,140911930,5280,5280,5280,5280,0
|
|
20241107,191900,140911930,5280,5280,5280,5280,0
|
|
20241107,191800,140911930,5280,5280,5280,5280,0
|
|
20241107,191700,140911930,5280,5280,5280,5280,0
|
|
20241107,191600,140911930,5280,5280,5280,5280,0
|
|
20241107,191500,140911930,5280,5280,5280,5280,0
|
|
20241107,191400,140911930,5280,5280,5280,5280,0
|
|
20241107,191300,140911930,5280,5280,5280,5280,0
|
|
20241107,191200,140911930,5280,5280,5280,5280,0
|
|
20241107,191100,140911930,5280,5280,5280,5280,0
|
|
20241107,191000,140911930,5280,5280,5280,5280,0
|
|
20241107,190900,140911930,5280,5280,5280,5280,0
|
|
20241107,190800,140911930,5280,5280,5280,5280,0
|
|
20241107,190700,140911930,5280,5280,5280,5280,0
|
|
20241107,190600,140911930,5280,5280,5280,5280,0
|
|
20241107,190500,140911930,5280,5280,5280,5280,0
|
|
20241107,190400,140911930,5280,5280,5280,5280,0
|
|
20241107,190300,140911930,5280,5280,5280,5280,0
|
|
20241107,190200,140911930,5280,5280,5280,5280,0
|
|
20241107,190100,140911930,5280,5280,5280,5280,0
|
|
20241107,190000,140911930,5280,5280,5280,5280,0
|
|
20241107,185900,140911930,5280,5280,5280,5280,0
|
|
20241107,185800,140911930,5280,5280,5280,5280,0
|
|
20241107,185700,140911930,5280,5280,5280,5280,0
|
|
20241107,185600,140911930,5280,5280,5280,5280,0
|
|
20241107,185500,140911930,5280,5280,5280,5280,773
|
|
20241107,185400,140911930,5280,5280,5280,5280,0
|
|
20241107,185300,140911930,5280,5280,5280,5280,0
|
|
20241107,185200,140911930,5280,5280,5280,5280,0
|
|
20241107,185100,140911930,5280,5280,5280,5280,0
|
|
20241107,185000,140911930,5280,5280,5280,5280,0
|
|
20241107,184900,140911930,5280,5280,5280,5280,0
|
|
20241107,184800,140911930,5280,5280,5280,5280,0
|
|
20241107,184700,140911930,5280,5280,5280,5280,0
|
|
20241107,184600,140911930,5280,5280,5280,5280,0
|
|
20241107,184500,140911930,5280,5280,5280,5280,0
|
|
20241107,184400,140911930,5280,5280,5280,5280,0
|
|
20241107,184300,140911930,5280,5280,5280,5280,0
|
|
20241107,184200,140911930,5280,5280,5280,5280,0
|
|
20241107,184100,140911930,5280,5280,5280,5280,0
|
|
20241107,184000,140911930,5280,5280,5280,5280,0
|
|
20241107,183900,140911930,5280,5280,5280,5280,0
|
|
20241107,183800,140911930,5280,5280,5280,5280,0
|
|
20241107,183700,140911930,5280,5280,5280,5280,0
|
|
20241107,183600,140911930,5280,5280,5280,5280,0
|
|
20241107,183500,140911930,5280,5280,5280,5280,0
|
|
20241107,183400,140911930,5280,5280,5280,5280,0
|
|
20241107,183300,140911930,5280,5280,5280,5280,0
|
|
20241107,183200,140911930,5280,5280,5280,5280,0
|
|
20241107,183100,140911930,5280,5280,5280,5280,0
|
|
20241107,183000,140911930,5280,5280,5280,5280,0
|
|
20241107,182900,140911930,5280,5280,5280,5280,0
|
|
20241107,182800,140911930,5280,5280,5280,5280,0
|
|
20241107,182700,140911930,5280,5280,5280,5280,0
|
|
20241107,182600,140911930,5280,5280,5280,5280,0
|
|
20241107,182500,140911930,5280,5280,5280,5280,773
|
|
20241107,182400,140911930,5280,5280,5280,5280,0
|
|
20241107,182300,140911930,5280,5280,5280,5280,0
|
|
20241107,182200,140911930,5280,5280,5280,5280,0
|
|
20241107,182100,140911930,5280,5280,5280,5280,0
|
|
20241107,182000,140911930,5280,5280,5280,5280,0
|
|
20241107,181900,140911930,5280,5280,5280,5280,0
|
|
20241107,181800,140911930,5280,5280,5280,5280,0
|
|
20241107,181700,140911930,5280,5280,5280,5280,0
|
|
20241107,181600,140911930,5280,5280,5280,5280,0
|
|
20241107,181500,140911930,5280,5280,5280,5280,0
|
|
20241107,181400,140911930,5280,5280,5280,5280,0
|
|
20241107,181300,140911930,5280,5280,5280,5280,0
|
|
20241107,181200,140911930,5280,5280,5280,5280,0
|
|
20241107,181100,140911930,5280,5280,5280,5280,0
|
|
20241107,181000,140911930,5280,5280,5280,5280,0
|
|
20241107,180900,140911930,5280,5280,5280,5280,0
|
|
20241107,180800,140911930,5280,5280,5280,5280,0
|
|
20241107,180700,140911930,5280,5280,5280,5280,0
|
|
20241107,180600,140911930,5280,5280,5280,5280,0
|
|
20241107,180500,140911930,5280,5280,5280,5280,0
|
|
20241107,180400,140911930,5280,5280,5280,5280,0
|
|
20241107,180300,140911930,5280,5280,5280,5280,0
|
|
20241107,180200,140911930,5280,5280,5280,5280,0
|
|
20241107,180100,140911930,5280,5280,5280,5280,0
|
|
20241107,180000,140911930,5280,5280,5280,5280,0
|
|
20241107,175900,140911930,5280,5280,5280,5280,0
|
|
20241107,175800,140911930,5280,5280,5280,5280,0
|
|
20241107,175700,140911930,5280,5280,5280,5280,0
|
|
20241107,175600,140911930,5280,5280,5280,5280,0
|
|
20241107,175500,140911930,5280,5280,5280,5280,773
|
|
20241107,175400,140911930,5280,5280,5280,5280,0
|
|
20241107,175300,140911930,5280,5280,5280,5280,0
|
|
20241107,175200,140911930,5280,5280,5280,5280,0
|
|
20241107,175100,140911930,5280,5280,5280,5280,0
|
|
20241107,175000,140911930,5280,5280,5280,5280,0
|
|
20241107,174900,140911930,5280,5280,5280,5280,0
|
|
20241107,174800,140911930,5280,5280,5280,5280,0
|
|
20241107,174700,140911930,5280,5280,5280,5280,0
|
|
20241107,174600,140911930,5280,5280,5280,5280,0
|
|
20241107,174500,140911930,5280,5280,5280,5280,0
|
|
20241107,174400,140911930,5280,5280,5280,5280,0
|
|
20241107,174300,140911930,5280,5280,5280,5280,0
|
|
20241107,174200,140911930,5280,5280,5280,5280,0
|
|
20241107,174100,140911930,5280,5280,5280,5280,0
|
|
20241107,174000,140911930,5280,5280,5280,5280,0
|
|
20241107,173900,140911930,5280,5280,5280,5280,0
|
|
20241107,173800,140911930,5280,5280,5280,5280,0
|
|
20241107,173700,140911930,5280,5280,5280,5280,0
|
|
20241107,173600,140911930,5280,5280,5280,5280,0
|
|
20241107,173500,140911930,5280,5280,5280,5280,0
|
|
20241107,173400,140911930,5280,5280,5280,5280,0
|
|
20241107,173300,140911930,5280,5280,5280,5280,0
|
|
20241107,173200,140911930,5280,5280,5280,5280,0
|
|
20241107,173100,140911930,5280,5280,5280,5280,0
|
|
20241107,173000,140911930,5280,5280,5280,5280,0
|
|
20241107,172900,140911930,5280,5280,5280,5280,0
|
|
20241107,172800,140911930,5280,5280,5280,5280,0
|
|
20241107,172700,140911930,5280,5280,5280,5280,0
|
|
20241107,172600,140911930,5280,5280,5280,5280,0
|
|
20241107,172500,140911930,5280,5280,5280,5280,773
|
|
20241107,172400,140911930,5280,5280,5280,5280,0
|
|
20241107,172300,140911930,5280,5280,5280,5280,0
|
|
20241107,172200,140911930,5280,5280,5280,5280,0
|
|
20241107,172100,140911930,5280,5280,5280,5280,0
|
|
20241107,172000,140911930,5280,5280,5280,5280,0
|
|
20241107,171900,140911930,5280,5280,5280,5280,0
|
|
20241107,171800,140911930,5280,5280,5280,5280,0
|
|
20241107,171700,140911930,5280,5280,5280,5280,0
|
|
20241107,171600,140911930,5280,5280,5280,5280,0
|
|
20241107,171500,140911930,5280,5280,5280,5280,0
|
|
20241107,171400,140911930,5280,5280,5280,5280,0
|
|
20241107,171300,140911930,5280,5280,5280,5280,0
|
|
20241107,171200,140911930,5280,5280,5280,5280,0
|
|
20241107,171100,140911930,5280,5280,5280,5280,0
|
|
20241107,171000,140911930,5280,5280,5280,5280,0
|
|
20241107,170900,140911930,5280,5280,5280,5280,0
|
|
20241107,170800,140911930,5280,5280,5280,5280,0
|
|
20241107,170700,140911930,5280,5280,5280,5280,0
|
|
20241107,170600,140911930,5280,5280,5280,5280,0
|
|
20241107,170500,140911930,5280,5280,5280,5280,0
|
|
20241107,170400,140911930,5280,5280,5280,5280,0
|
|
20241107,170300,140911930,5280,5280,5280,5280,0
|
|
20241107,170200,140911930,5280,5280,5280,5280,0
|
|
20241107,170100,140911930,5280,5280,5280,5280,0
|
|
20241107,170000,140911930,5280,5280,5280,5280,0
|
|
20241107,165900,140911930,5280,5280,5280,5280,0
|
|
20241107,165800,140911930,5280,5280,5280,5280,0
|
|
20241107,165700,140911930,5280,5280,5280,5280,0
|
|
20241107,165600,140911930,5280,5280,5280,5280,0
|
|
20241107,165500,140911930,5280,5280,5280,5280,773
|
|
20241107,165400,140911930,5280,5280,5280,5280,0
|
|
20241107,165300,140911930,5280,5280,5280,5280,0
|
|
20241107,165200,140911930,5280,5280,5280,5280,0
|
|
20241107,165100,140911930,5280,5280,5280,5280,0
|
|
20241107,165000,140911930,5280,5280,5280,5280,0
|
|
20241107,164900,140911930,5280,5280,5280,5280,0
|
|
20241107,164800,140911930,5280,5280,5280,5280,0
|
|
20241107,164700,140911930,5280,5280,5280,5280,0
|
|
20241107,164600,140911930,5280,5280,5280,5280,0
|
|
20241107,164500,140911930,5280,5280,5280,5280,0
|
|
20241107,164400,140911930,5280,5280,5280,5280,0
|
|
20241107,164300,140911930,5280,5280,5280,5280,0
|
|
20241107,164200,140911930,5280,5280,5280,5280,0
|
|
20241107,164100,140911930,5280,5280,5280,5280,0
|
|
20241107,164000,140911930,5280,5280,5280,5280,0
|
|
20241107,163900,140911930,5280,5280,5280,5280,0
|
|
20241107,163800,140911930,5280,5280,5280,5280,0
|
|
20241107,163700,140911930,5280,5280,5280,5280,0
|
|
20241107,163600,140911930,5280,5280,5280,5280,0
|
|
20241107,163500,140911930,5280,5280,5280,5280,0
|
|
20241107,163400,140911930,5280,5280,5280,5280,0
|
|
20241107,163300,140911930,5280,5280,5280,5280,0
|
|
20241107,163200,140911930,5280,5280,5280,5280,0
|
|
20241107,163100,140911930,5280,5280,5280,5280,0
|
|
20241107,163000,140911930,5280,5280,5280,5280,0
|
|
20241107,162900,140911930,5280,5280,5280,5280,0
|
|
20241107,162800,140911930,5280,5280,5280,5280,0
|
|
20241107,162700,140911930,5280,5280,5280,5280,0
|
|
20241107,162600,140911930,5280,5280,5280,5280,0
|
|
20241107,162500,140911930,5280,5280,5280,5280,773
|
|
20241107,162400,140911930,5280,5280,5280,5280,0
|
|
20241107,162300,140911930,5280,5280,5280,5280,0
|
|
20241107,162200,140911930,5280,5280,5280,5280,0
|
|
20241107,162100,140911930,5280,5280,5280,5280,0
|
|
20241107,162000,140911930,5280,5280,5280,5280,0
|
|
20241107,161900,140911930,5280,5280,5280,5280,0
|
|
20241107,161800,140911930,5280,5280,5280,5280,0
|
|
20241107,161700,140911930,5280,5280,5280,5280,0
|
|
20241107,161600,140911930,5280,5280,5280,5280,0
|
|
20241107,161500,140911930,5280,5280,5280,5280,0
|
|
20241107,161400,140911930,5280,5280,5280,5280,0
|
|
20241107,161300,140911930,5280,5280,5280,5280,0
|
|
20241107,161200,140911930,5280,5280,5280,5280,0
|
|
20241107,161100,140911930,5280,5280,5280,5280,0
|
|
20241107,161000,140911930,5280,5280,5280,5280,0
|
|
20241107,160900,140911930,5280,5280,5280,5280,0
|
|
20241107,160800,140911930,5280,5280,5280,5280,0
|
|
20241107,160700,140911930,5280,5280,5280,5280,0
|
|
20241107,160600,140911930,5280,5280,5280,5280,0
|
|
20241107,160500,140911930,5280,5280,5280,5280,0
|
|
20241107,160400,140911930,5280,5280,5280,5280,0
|
|
20241107,160300,140911930,5280,5280,5280,5280,0
|
|
20241107,160200,140911930,5280,5280,5280,5280,0
|
|
20241107,160100,140911930,5280,5280,5280,5280,0
|
|
20241107,160000,140911930,5280,5280,5280,5280,0
|
|
20241107,155900,140911930,5280,5280,5280,5280,0
|
|
20241107,155800,140911930,5280,5280,5280,5280,0
|
|
20241107,155700,140911930,5280,5280,5280,5280,0
|
|
20241107,155600,140911930,5280,5280,5280,5280,0
|
|
20241107,155500,140911930,5280,5280,5280,5280,773
|
|
20241107,155400,140911930,5280,5280,5280,5280,0
|
|
20241107,155300,140911930,5280,5280,5280,5280,0
|
|
20241107,155200,140911930,5280,5280,5280,5280,0
|
|
20241107,155100,140911930,5280,5280,5280,5280,0
|
|
20241107,155000,140911930,5280,5280,5280,5280,0
|
|
20241107,154900,140911930,5280,5280,5280,5280,0
|
|
20241107,154800,140911930,5280,5280,5280,5280,0
|
|
20241107,154700,140911930,5280,5280,5280,5280,0
|
|
20241107,154600,140911930,5280,5280,5280,5280,0
|
|
20241107,154500,140911930,5280,5280,5280,5280,0
|
|
20241107,154400,140911930,5280,5280,5280,5280,0
|
|
20241107,154300,140911930,5280,5280,5280,5280,0
|
|
20241107,154200,140911930,5280,5280,5280,5280,0
|
|
20241107,154100,140911930,5280,5280,5280,5280,0
|
|
20241107,154000,140911930,5280,5280,5280,5280,0
|
|
20241107,153900,140911930,5280,5280,5280,5280,0
|
|
20241107,153800,140911930,5280,5280,5280,5280,0
|
|
20241107,153700,140911930,5280,5280,5280,5280,0
|
|
20241107,153600,140911930,5280,5280,5280,5280,0
|
|
20241107,153500,140911930,5280,5280,5280,5280,0
|
|
20241107,153400,140911930,5280,5280,5280,5280,0
|
|
20241107,153300,140911930,5280,5280,5280,5280,0
|
|
20241107,153200,140911930,5280,5280,5280,5280,0
|
|
20241107,153100,140911930,5280,5280,5280,5280,0
|
|
20241107,153000,140911930,5280,5280,5280,5280,773
|
|
20241107,152900,136830490,5290,5290,5290,5290,0
|
|
20241107,152800,136830490,5290,5290,5290,5290,0
|
|
20241107,152700,136830490,5290,5290,5290,5290,0
|
|
20241107,152600,136830490,5290,5290,5290,5290,0
|
|
20241107,152500,136830490,5290,5290,5290,5290,0
|
|
20241107,152400,136830490,5290,5290,5290,5290,0
|
|
20241107,152300,136830490,5290,5290,5290,5290,0
|
|
20241107,152200,136830490,5290,5290,5290,5290,0
|
|
20241107,152100,136830490,5290,5290,5290,5290,0
|
|
20241107,152000,136830490,5290,5290,5290,5290,0
|
|
20241107,151900,136830490,5290,5290,5290,5290,8
|
|
20241107,151800,136788170,5300,5300,5300,5300,0
|
|
20241107,151700,136788170,5300,5300,5300,5300,0
|
|
20241107,151600,136788170,5300,5300,5300,5300,0
|
|
20241107,151500,136788170,5300,5300,5300,5300,0
|
|
20241107,151400,136788170,5300,5300,5300,5300,0
|
|
20241107,151300,136788170,5300,5300,5300,5300,50
|
|
20241107,151200,136523170,5300,5300,5300,5300,0
|
|
20241107,151100,136523170,5300,5300,5300,5300,113
|
|
20241107,151000,135924270,5300,5300,5300,5300,0
|
|
20241107,150900,135924270,5300,5290,5300,5290,101
|
|
20241107,150800,135388980,5300,5300,5300,5300,110
|
|
20241107,150700,134805980,5290,5290,5290,5290,0
|
|
20241107,150600,134805980,5290,5290,5290,5290,100
|
|
20241107,150500,134276980,5290,5290,5290,5290,0
|
|
20241107,150400,134276980,5290,5290,5290,5290,0
|
|
20241107,150300,134276980,5290,5290,5290,5290,0
|
|
20241107,150200,134276980,5290,5290,5290,5290,0
|
|
20241107,150100,134276980,5290,5290,5290,5290,0
|
|
20241107,150000,134276980,5290,5290,5290,5290,0
|
|
20241107,145900,134276980,5290,5290,5290,5290,1
|
|
20241107,145800,134271690,5280,5280,5280,5280,0
|
|
20241107,145700,134271690,5280,5280,5280,5280,0
|
|
20241107,145600,134271690,5280,5280,5280,5280,0
|
|
20241107,145500,134271690,5280,5300,5300,5280,83
|
|
20241107,145400,133833050,5300,5300,5300,5300,4
|
|
20241107,145300,133811850,5300,5300,5300,5300,7
|
|
20241107,145200,133774750,5280,5280,5280,5280,0
|
|
20241107,145100,133774750,5280,5280,5280,5280,0
|
|
20241107,145000,133774750,5280,5280,5280,5280,0
|
|
20241107,144900,133774750,5280,5280,5280,5280,31
|
|
20241107,144800,133611070,5290,5300,5300,5290,2
|
|
20241107,144700,133600480,5300,5300,5300,5300,0
|
|
20241107,144600,133600480,5300,5300,5300,5300,20
|
|
20241107,144500,133494480,5300,5300,5300,5300,100
|
|
20241107,144400,132964480,5310,5310,5310,5310,1
|
|
20241107,144300,132959170,5320,5310,5320,5310,18
|
|
20241107,144200,132863430,5280,5280,5280,5280,0
|
|
20241107,144100,132863430,5280,5280,5280,5280,0
|
|
20241107,144000,132863430,5280,5280,5280,5280,0
|
|
20241107,143900,132863430,5280,5280,5280,5280,0
|
|
20241107,143800,132863430,5280,5280,5280,5280,0
|
|
20241107,143700,132863430,5280,5280,5280,5280,0
|
|
20241107,143600,132863430,5280,5280,5280,5280,0
|
|
20241107,143500,132863430,5280,5280,5280,5280,0
|
|
20241107,143400,132863430,5280,5280,5280,5280,0
|
|
20241107,143300,132863430,5280,5280,5280,5280,0
|
|
20241107,143200,132863430,5280,5280,5280,5280,170
|
|
20241107,143100,131965830,5290,5290,5290,5290,0
|
|
20241107,143000,131965830,5290,5290,5290,5290,0
|
|
20241107,142900,131965830,5290,5290,5290,5290,102
|
|
20241107,142800,131426250,5290,5290,5290,5290,0
|
|
20241107,142700,131426250,5290,5290,5290,5290,0
|
|
20241107,142600,131426250,5290,5290,5290,5290,0
|
|
20241107,142500,131426250,5290,5290,5290,5290,900
|
|
20241107,142400,126665250,5280,5280,5280,5280,0
|
|
20241107,142300,126665250,5280,5280,5280,5280,0
|
|
20241107,142200,126665250,5280,5280,5280,5280,0
|
|
20241107,142100,126665250,5280,5290,5290,5280,19
|
|
20241107,142000,126564830,5310,5310,5310,5310,2
|
|
20241107,141900,126554210,5320,5320,5320,5320,0
|
|
20241107,141800,126554210,5320,5320,5320,5320,0
|
|
20241107,141700,126554210,5320,5320,5320,5320,0
|
|
20241107,141600,126554210,5320,5320,5320,5320,0
|
|
20241107,141500,126554210,5320,5320,5320,5320,50
|
|
20241107,141400,126288210,5320,5320,5320,5320,0
|
|
20241107,141300,126288210,5320,5320,5320,5320,0
|
|
20241107,141200,126288210,5320,5320,5320,5320,100
|
|
20241107,141100,125756210,5290,5290,5290,5290,0
|
|
20241107,141000,125756210,5290,5290,5290,5290,0
|
|
20241107,140900,125756210,5290,5300,5300,5290,30
|
|
20241107,140800,125597480,5320,5320,5320,5320,0
|
|
20241107,140700,125597480,5320,5320,5320,5320,0
|
|
20241107,140600,125597480,5320,5320,5320,5320,0
|
|
20241107,140500,125597480,5320,5320,5320,5320,0
|
|
20241107,140400,125597480,5320,5320,5320,5320,0
|
|
20241107,140300,125597480,5320,5300,5320,5300,425
|
|
20241107,140200,123340880,5300,5300,5300,5300,0
|
|
20241107,140100,123340880,5300,5300,5300,5300,1
|
|
20241107,140000,123335580,5300,5300,5300,5300,3
|
|
20241107,135900,123319680,5300,5300,5300,5300,0
|
|
20241107,135800,123319680,5300,5300,5300,5300,0
|
|
20241107,135700,123319680,5300,5300,5300,5300,0
|
|
20241107,135600,123319680,5300,5300,5300,5300,0
|
|
20241107,135500,123319680,5300,5300,5300,5300,0
|
|
20241107,135400,123319680,5300,5300,5300,5300,0
|
|
20241107,135300,123319680,5300,5300,5300,5300,0
|
|
20241107,135200,123319680,5300,5300,5300,5300,0
|
|
20241107,135100,123319680,5300,5300,5300,5300,0
|
|
20241107,135000,123319680,5300,5300,5300,5300,0
|
|
20241107,134900,123319680,5300,5300,5300,5300,1
|
|
20241107,134800,123314380,5310,5310,5310,5310,0
|
|
20241107,134700,123314380,5310,5310,5310,5310,1
|
|
20241107,134600,123309070,5310,5310,5310,5310,1
|
|
20241107,134500,123303760,5320,5320,5320,5320,0
|
|
20241107,134400,123303760,5320,5320,5320,5320,0
|
|
20241107,134300,123303760,5320,5320,5320,5320,0
|
|
20241107,134200,123303760,5320,5320,5320,5320,0
|
|
20241107,134100,123303760,5320,5320,5320,5320,0
|
|
20241107,134000,123303760,5320,5320,5320,5320,0
|
|
20241107,133900,123303760,5320,5320,5320,5320,0
|
|
20241107,133800,123303760,5320,5320,5320,5320,0
|
|
20241107,133700,123303760,5320,5320,5320,5320,0
|
|
20241107,133600,123303760,5320,5320,5320,5320,0
|
|
20241107,133500,123303760,5320,5320,5320,5320,0
|
|
20241107,133400,123303760,5320,5320,5320,5320,0
|
|
20241107,133300,123303760,5320,5320,5320,5320,1
|
|
20241107,133200,123298440,5320,5320,5320,5320,0
|
|
20241107,133100,123298440,5320,5320,5320,5320,0
|
|
20241107,133000,123298440,5320,5320,5320,5320,10
|
|
20241107,132900,123245240,5330,5330,5330,5330,0
|
|
20241107,132800,123245240,5330,5330,5330,5330,0
|
|
20241107,132700,123245240,5330,5330,5330,5330,0
|
|
20241107,132600,123245240,5330,5330,5330,5330,0
|
|
20241107,132500,123245240,5330,5330,5330,5330,0
|
|
20241107,132400,123245240,5330,5330,5330,5330,0
|
|
20241107,132300,123245240,5330,5330,5330,5330,0
|
|
20241107,132200,123245240,5330,5330,5330,5330,0
|
|
20241107,132100,123245240,5330,5330,5330,5330,0
|
|
20241107,132000,123245240,5330,5330,5330,5330,0
|
|
20241107,131900,123245240,5330,5330,5330,5330,0
|
|
20241107,131800,123245240,5330,5330,5330,5330,0
|
|
20241107,131700,123245240,5330,5330,5330,5330,0
|
|
20241107,131600,123245240,5330,5330,5330,5330,0
|
|
20241107,131500,123245240,5330,5330,5330,5330,0
|
|
20241107,131400,123245240,5330,5330,5330,5330,0
|
|
20241107,131300,123245240,5330,5330,5330,5330,0
|
|
20241107,131200,123245240,5330,5330,5330,5330,0
|
|
20241107,131100,123245240,5330,5330,5330,5330,0
|
|
20241107,131000,123245240,5330,5330,5330,5330,1
|
|
20241107,130900,123239910,5320,5320,5320,5320,0
|
|
20241107,130800,123239910,5320,5320,5320,5310,769
|
|
20241107,130700,119149000,5330,5330,5330,5330,0
|
|
20241107,130600,119149000,5330,5330,5330,5330,0
|
|
20241107,130500,119149000,5330,5330,5330,5330,0
|
|
20241107,130400,119149000,5330,5330,5330,5330,0
|
|
20241107,130300,119149000,5330,5330,5330,5330,0
|
|
20241107,130200,119149000,5330,5330,5330,5330,10
|
|
20241107,130100,119095700,5330,5330,5330,5330,0
|
|
20241107,130000,119095700,5330,5330,5330,5330,1
|
|
20241107,125900,119090370,5330,5330,5330,5330,0
|
|
20241107,125800,119090370,5330,5330,5330,5330,1
|
|
20241107,125700,119085040,5330,5330,5330,5330,10
|
|
20241107,125600,119031740,5320,5320,5320,5320,0
|
|
20241107,125500,119031740,5320,5320,5320,5320,0
|
|
20241107,125400,119031740,5320,5320,5320,5320,0
|
|
20241107,125300,119031740,5320,5320,5320,5320,102
|
|
20241107,125200,118489100,5310,5310,5310,5310,0
|
|
20241107,125100,118489100,5310,5310,5310,5310,0
|
|
20241107,125000,118489100,5310,5310,5310,5310,0
|
|
20241107,124900,118489100,5310,5310,5310,5310,20
|
|
20241107,124800,118382900,5310,5310,5310,5310,50
|
|
20241107,124700,118117400,5310,5310,5310,5310,5
|
|
20241107,124600,118090850,5310,5310,5310,5310,0
|
|
20241107,124500,118090850,5310,5320,5320,5310,12
|
|
20241107,124400,118027090,5310,5310,5310,5310,0
|
|
20241107,124300,118027090,5310,5310,5310,5310,111
|
|
20241107,124200,117437680,5310,5310,5310,5310,0
|
|
20241107,124100,117437680,5310,5310,5310,5310,0
|
|
20241107,124000,117437680,5310,5310,5310,5310,0
|
|
20241107,123900,117437680,5310,5310,5310,5310,0
|
|
20241107,123800,117437680,5310,5310,5310,5310,0
|
|
20241107,123700,117437680,5310,5310,5310,5310,0
|
|
20241107,123600,117437680,5310,5310,5310,5310,0
|
|
20241107,123500,117437680,5310,5310,5310,5310,0
|
|
20241107,123400,117437680,5310,5310,5310,5310,0
|
|
20241107,123300,117437680,5310,5310,5310,5310,0
|
|
20241107,123200,117437680,5310,5310,5310,5310,10
|
|
20241107,123100,117384580,5310,5310,5310,5310,5
|
|
20241107,123000,117358030,5310,5310,5310,5310,0
|
|
20241107,122900,117358030,5310,5310,5310,5310,4
|
|
20241107,122800,117336790,5310,5310,5310,5310,0
|
|
20241107,122700,117336790,5310,5310,5310,5310,0
|
|
20241107,122600,117336790,5310,5310,5310,5310,0
|
|
20241107,122500,117336790,5310,5310,5310,5310,0
|
|
20241107,122400,117336790,5310,5310,5310,5310,0
|
|
20241107,122300,117336790,5310,5310,5310,5310,0
|
|
20241107,122200,117336790,5310,5310,5310,5310,0
|
|
20241107,122100,117336790,5310,5310,5310,5310,0
|
|
20241107,122000,117336790,5310,5310,5310,5310,0
|
|
20241107,121900,117336790,5310,5310,5310,5310,0
|
|
20241107,121800,117336790,5310,5310,5310,5310,0
|
|
20241107,121700,117336790,5310,5310,5310,5310,0
|
|
20241107,121600,117336790,5310,5310,5310,5310,0
|
|
20241107,121500,117336790,5310,5310,5310,5310,50
|
|
20241107,121400,117071290,5310,5310,5310,5310,0
|
|
20241107,121300,117071290,5310,5310,5310,5310,0
|
|
20241107,121200,117071290,5310,5300,5310,5300,596
|
|
20241107,121100,113911110,5280,5280,5280,5280,0
|
|
20241107,121000,113911110,5280,5280,5280,5280,0
|
|
20241107,120900,113911110,5280,5280,5280,5280,0
|
|
20241107,120800,113911110,5280,5280,5280,5280,0
|
|
20241107,120700,113911110,5280,5280,5280,5280,5
|
|
20241107,120600,113884710,5280,5280,5280,5280,0
|
|
20241107,120500,113884710,5280,5280,5280,5280,0
|
|
20241107,120400,113884710,5280,5280,5280,5280,0
|
|
20241107,120300,113884710,5280,5280,5280,5280,0
|
|
20241107,120200,113884710,5280,5280,5280,5280,0
|
|
20241107,120100,113884710,5280,5280,5280,5280,0
|
|
20241107,120000,113884710,5280,5280,5280,5280,0
|
|
20241107,115900,113884710,5280,5280,5280,5280,243
|
|
20241107,115800,112601670,5270,5270,5270,5270,0
|
|
20241107,115700,112601670,5270,5270,5270,5270,0
|
|
20241107,115600,112601670,5270,5270,5270,5270,0
|
|
20241107,115500,112601670,5270,5270,5270,5270,1
|
|
20241107,115400,112596400,5310,5310,5310,5310,1
|
|
20241107,115300,112591090,5310,5310,5310,5310,2
|
|
20241107,115200,112580470,5310,5310,5310,5310,0
|
|
20241107,115100,112580470,5310,5310,5310,5310,0
|
|
20241107,115000,112580470,5310,5310,5310,5310,0
|
|
20241107,114900,112580470,5310,5310,5310,5310,0
|
|
20241107,114800,112580470,5310,5310,5310,5310,0
|
|
20241107,114700,112580470,5310,5300,5310,5300,1000
|
|
20241107,114600,107272230,5270,5270,5270,5270,0
|
|
20241107,114500,107272230,5270,5270,5270,5270,0
|
|
20241107,114400,107272230,5270,5270,5270,5270,119
|
|
20241107,114300,106645100,5270,5270,5270,5270,0
|
|
20241107,114200,106645100,5270,5270,5270,5270,0
|
|
20241107,114100,106645100,5270,5280,5280,5270,3
|
|
20241107,114000,106629270,5290,5290,5290,5290,0
|
|
20241107,113900,106629270,5290,5290,5290,5290,18
|
|
20241107,113800,106534050,5270,5270,5270,5270,0
|
|
20241107,113700,106534050,5270,5270,5270,5270,0
|
|
20241107,113600,106534050,5270,5270,5270,5270,0
|
|
20241107,113500,106534050,5270,5270,5270,5270,141
|
|
20241107,113400,105790980,5240,5240,5240,5240,0
|
|
20241107,113300,105790980,5240,5240,5240,5240,0
|
|
20241107,113200,105790980,5240,5240,5240,5240,0
|
|
20241107,113100,105790980,5240,5240,5240,5240,0
|
|
20241107,113000,105790980,5240,5240,5240,5240,120
|
|
20241107,112900,105162180,5230,5230,5230,5230,0
|
|
20241107,112800,105162180,5230,5230,5230,5230,0
|
|
20241107,112700,105162180,5230,5260,5260,5230,3667
|
|
20241107,112600,85933840,5300,5300,5300,5300,0
|
|
20241107,112500,85933840,5300,5300,5300,5300,0
|
|
20241107,112400,85933840,5300,5300,5300,5300,0
|
|
20241107,112300,85933840,5300,5300,5300,5300,0
|
|
20241107,112200,85933840,5300,5300,5300,5300,1
|
|
20241107,112100,85928540,5300,5300,5300,5300,0
|
|
20241107,112000,85928540,5300,5300,5300,5300,0
|
|
20241107,111900,85928540,5300,5300,5300,5300,0
|
|
20241107,111800,85928540,5300,5300,5300,5300,0
|
|
20241107,111700,85928540,5300,5300,5300,5300,0
|
|
20241107,111600,85928540,5300,5300,5300,5300,0
|
|
20241107,111500,85928540,5300,5300,5300,5300,0
|
|
20241107,111400,85928540,5300,5300,5300,5300,0
|
|
20241107,111300,85928540,5300,5300,5300,5300,0
|
|
20241107,111200,85928540,5300,5300,5300,5300,18
|
|
20241107,111100,85833140,5260,5280,5280,5260,1500
|
|
20241107,111000,77931030,5280,5280,5280,5280,0
|
|
20241107,110900,77931030,5280,5280,5280,5280,0
|
|
20241107,110800,77931030,5280,5280,5280,5280,1
|
|
20241107,110700,77925750,5290,5290,5290,5290,50
|
|
20241107,110600,77661250,5280,5280,5280,5280,0
|
|
20241107,110500,77661250,5280,5280,5280,5280,0
|
|
20241107,110400,77661250,5280,5280,5280,5280,0
|
|
20241107,110300,77661250,5280,5280,5280,5280,0
|
|
20241107,110200,77661250,5280,5280,5280,5280,0
|
|
20241107,110100,77661250,5280,5280,5280,5280,0
|
|
20241107,110000,77661250,5280,5280,5280,5280,0
|
|
20241107,105900,77661250,5280,5280,5280,5280,0
|
|
20241107,105800,77661250,5280,5280,5280,5280,0
|
|
20241107,105700,77661250,5280,5280,5280,5280,0
|
|
20241107,105600,77661250,5280,5280,5280,5280,0
|
|
20241107,105500,77661250,5280,5280,5280,5280,4
|
|
20241107,105400,77640130,5280,5280,5280,5280,0
|
|
20241107,105300,77640130,5280,5280,5280,5280,0
|
|
20241107,105200,77640130,5280,5280,5280,5280,20
|
|
20241107,105100,77534530,5290,5290,5290,5290,0
|
|
20241107,105000,77534530,5290,5290,5290,5290,10
|
|
20241107,104900,77481630,5290,5290,5290,5290,0
|
|
20241107,104800,77481630,5290,5280,5290,5280,89
|
|
20241107,104700,77011550,5280,5280,5280,5280,0
|
|
20241107,104600,77011550,5280,5280,5280,5280,0
|
|
20241107,104500,77011550,5280,5280,5280,5280,0
|
|
20241107,104400,77011550,5280,5280,5280,5280,60
|
|
20241107,104300,76694750,5260,5280,5280,5260,360
|
|
20241107,104200,74799440,5260,5260,5260,5260,0
|
|
20241107,104100,74799440,5260,5260,5260,5260,5
|
|
20241107,104000,74773140,5260,5260,5260,5260,1
|
|
20241107,103900,74767880,5280,5280,5280,5280,0
|
|
20241107,103800,74767880,5280,5280,5280,5280,0
|
|
20241107,103700,74767880,5280,5280,5280,5280,0
|
|
20241107,103600,74767880,5280,5280,5280,5280,0
|
|
20241107,103500,74767880,5280,5280,5280,5280,0
|
|
20241107,103400,74767880,5280,5280,5280,5280,0
|
|
20241107,103300,74767880,5280,5280,5280,5280,1
|
|
20241107,103200,74762600,5280,5280,5280,5280,0
|
|
20241107,103100,74762600,5280,5280,5280,5280,0
|
|
20241107,103000,74762600,5280,5280,5280,5280,54
|
|
20241107,102900,74477480,5280,5280,5280,5280,0
|
|
20241107,102800,74477480,5280,5280,5280,5280,0
|
|
20241107,102700,74477480,5280,5280,5280,5280,0
|
|
20241107,102600,74477480,5280,5280,5280,5280,0
|
|
20241107,102500,74477480,5280,5280,5280,5280,0
|
|
20241107,102400,74477480,5280,5280,5280,5280,0
|
|
20241107,102300,74477480,5280,5280,5280,5280,0
|
|
20241107,102200,74477480,5280,5280,5280,5280,1
|
|
20241107,102100,74472200,5250,5270,5270,5250,207
|
|
20241107,102000,73384980,5290,5290,5290,5290,0
|
|
20241107,101900,73384980,5290,5290,5290,5290,0
|
|
20241107,101800,73384980,5290,5290,5290,5290,0
|
|
20241107,101700,73384980,5290,5290,5290,5290,0
|
|
20241107,101600,73384980,5290,5280,5290,5280,10
|
|
20241107,101500,73332160,5260,5260,5260,5260,0
|
|
20241107,101400,73332160,5260,5260,5260,5260,0
|
|
20241107,101300,73332160,5260,5260,5260,5260,0
|
|
20241107,101200,73332160,5260,5260,5260,5260,0
|
|
20241107,101100,73332160,5260,5260,5260,5260,180
|
|
20241107,101000,72385360,5260,5260,5260,5260,0
|
|
20241107,100900,72385360,5260,5260,5260,5260,0
|
|
20241107,100800,72385360,5260,5260,5260,5260,0
|
|
20241107,100700,72385360,5260,5260,5260,5260,0
|
|
20241107,100600,72385360,5260,5260,5260,5260,1800
|
|
20241107,100500,62917360,5250,5250,5250,5250,100
|
|
20241107,100400,62392360,5250,5250,5250,5250,0
|
|
20241107,100300,62392360,5250,5250,5250,5250,935
|
|
20241107,100200,57483610,5260,5260,5260,5260,0
|
|
20241107,100100,57483610,5260,5260,5260,5260,105
|
|
20241107,100000,56931310,5280,5280,5280,5280,50
|
|
20241107,095900,56667310,5280,5280,5280,5280,0
|
|
20241107,095800,56667310,5280,5280,5280,5280,0
|
|
20241107,095700,56667310,5280,5280,5280,5280,104
|
|
20241107,095600,56118190,5290,5290,5290,5290,0
|
|
20241107,095500,56118190,5290,5290,5290,5290,13
|
|
20241107,095400,56049420,5290,5290,5290,5290,11
|
|
20241107,095300,55991230,5280,5260,5280,5260,350
|
|
20241107,095200,54148230,5290,5290,5290,5290,0
|
|
20241107,095100,54148230,5290,5290,5290,5290,0
|
|
20241107,095000,54148230,5290,5290,5290,5290,0
|
|
20241107,094900,54148230,5290,5290,5290,5290,40
|
|
20241107,094800,53936630,5290,5290,5290,5290,100
|
|
20241107,094700,53407630,5290,5290,5290,5290,0
|
|
20241107,094600,53407630,5290,5260,5290,5260,1279
|
|
20241107,094500,46643580,5250,5250,5250,5250,0
|
|
20241107,094400,46643580,5250,5250,5250,5250,10
|
|
20241107,094300,46591080,5260,5260,5260,5260,0
|
|
20241107,094200,46591080,5260,5260,5260,5260,8
|
|
20241107,094100,46549000,5260,5260,5260,5260,3
|
|
20241107,094000,46533220,5260,5260,5260,5260,1
|
|
20241107,093900,46527960,5250,5250,5250,5250,39
|
|
20241107,093800,46323210,5260,5260,5260,5260,98
|
|
20241107,093700,45807730,5260,5260,5260,5260,106
|
|
20241107,093600,45250170,5250,5250,5250,5250,1
|
|
20241107,093500,45244920,5260,5250,5260,5250,301
|
|
20241107,093400,43662770,5260,5260,5260,5260,10
|
|
20241107,093300,43610170,5260,5260,5260,5260,1
|
|
20241107,093200,43604910,5230,5230,5230,5230,0
|
|
20241107,093100,43604910,5230,5230,5230,5230,0
|
|
20241107,093000,43604910,5230,5230,5230,5230,0
|
|
20241107,092900,43604910,5230,5230,5230,5230,0
|
|
20241107,092800,43604910,5230,5230,5230,5230,0
|
|
20241107,092700,43604910,5230,5230,5230,5230,371
|
|
20241107,092600,41664580,5240,5240,5240,5240,298
|
|
20241107,092500,40103060,5240,5240,5240,5240,0
|
|
20241107,092400,40103060,5240,5240,5240,5240,0
|
|
20241107,092300,40103060,5240,5240,5240,5240,1710
|
|
20241107,092200,31142660,5240,5240,5240,5240,0
|
|
20241107,092100,31142660,5240,5240,5240,5240,45
|
|
20241107,092000,30906860,5240,5280,5280,5240,1061
|
|
20241107,091900,25331900,5290,5290,5290,5290,5
|
|
20241107,091800,25305450,5290,5290,5290,5290,10
|
|
20241107,091700,25252550,5290,5290,5290,5290,14
|
|
20241107,091600,25178490,5260,5260,5260,5260,0
|
|
20241107,091500,25178490,5260,5260,5260,5260,0
|
|
20241107,091400,25178490,5260,5260,5260,5260,0
|
|
20241107,091300,25178490,5260,5260,5260,5250,215
|
|
20241107,091200,24047670,5250,5250,5250,5250,0
|
|
20241107,091100,24047670,5250,5250,5250,5250,0
|
|
20241107,091000,24047670,5250,5250,5250,5250,726
|
|
20241107,090900,20236170,5250,5290,5290,5250,2088
|
|
20241107,090800,9261860,5290,5290,5300,5290,87
|
|
20241107,090700,8801620,5290,5290,5290,5290,170
|
|
20241107,090600,7902320,5290,5290,5290,5290,0
|
|
20241107,090500,7902320,5290,5290,5290,5290,6
|
|
20241107,090400,7870580,5300,5300,5300,5300,151
|
|
20241107,090300,7070280,5320,5320,5320,5320,101
|
|
20241107,090200,6532960,5320,5320,5320,5320,0
|
|
20241107,090100,6532960,5320,5320,5320,5320,649
|
|
20241107,090000,3080280,5320,5320,5320,5320,579
|