671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,200800,246982200,5280,5280,5280,5280,349
|
|
20241104,200700,246982200,5280,5280,5280,5280,0
|
|
20241104,200600,246982200,5280,5280,5280,5280,0
|
|
20241104,200500,246982200,5280,5280,5280,5280,0
|
|
20241104,200400,246982200,5280,5280,5280,5280,0
|
|
20241104,200300,246982200,5280,5280,5280,5280,0
|
|
20241104,200200,246982200,5280,5280,5280,5280,0
|
|
20241104,200100,246982200,5280,5280,5280,5280,0
|
|
20241104,200000,246982200,5280,5280,5280,5280,0
|
|
20241104,195900,246982200,5280,5280,5280,5280,0
|
|
20241104,195800,246982200,5280,5280,5280,5280,0
|
|
20241104,195700,246982200,5280,5280,5280,5280,0
|
|
20241104,195600,246982200,5280,5280,5280,5280,0
|
|
20241104,195500,246982200,5280,5280,5280,5280,0
|
|
20241104,195400,246982200,5280,5280,5280,5280,0
|
|
20241104,195300,246982200,5280,5280,5280,5280,0
|
|
20241104,195200,246982200,5280,5280,5280,5280,0
|
|
20241104,195100,246982200,5280,5280,5280,5280,0
|
|
20241104,195000,246982200,5280,5280,5280,5280,0
|
|
20241104,194900,246982200,5280,5280,5280,5280,0
|
|
20241104,194800,246982200,5280,5280,5280,5280,0
|
|
20241104,194700,246982200,5280,5280,5280,5280,0
|
|
20241104,194600,246982200,5280,5280,5280,5280,0
|
|
20241104,194500,246982200,5280,5280,5280,5280,0
|
|
20241104,194400,246982200,5280,5280,5280,5280,0
|
|
20241104,194300,246982200,5280,5280,5280,5280,0
|
|
20241104,194200,246982200,5280,5280,5280,5280,0
|
|
20241104,194100,246982200,5280,5280,5280,5280,0
|
|
20241104,194000,246982200,5280,5280,5280,5280,0
|
|
20241104,193900,246982200,5280,5280,5280,5280,0
|
|
20241104,193800,246982200,5280,5280,5280,5280,349
|
|
20241104,193700,246982200,5280,5280,5280,5280,0
|
|
20241104,193600,246982200,5280,5280,5280,5280,0
|
|
20241104,193500,246982200,5280,5280,5280,5280,0
|
|
20241104,193400,246982200,5280,5280,5280,5280,0
|
|
20241104,193300,246982200,5280,5280,5280,5280,0
|
|
20241104,193200,246982200,5280,5280,5280,5280,0
|
|
20241104,193100,246982200,5280,5280,5280,5280,0
|
|
20241104,193000,246982200,5280,5280,5280,5280,0
|
|
20241104,192900,246982200,5280,5280,5280,5280,0
|
|
20241104,192800,246982200,5280,5280,5280,5280,0
|
|
20241104,192700,246982200,5280,5280,5280,5280,0
|
|
20241104,192600,246982200,5280,5280,5280,5280,0
|
|
20241104,192500,246982200,5280,5280,5280,5280,0
|
|
20241104,192400,246982200,5280,5280,5280,5280,0
|
|
20241104,192300,246982200,5280,5280,5280,5280,0
|
|
20241104,192200,246982200,5280,5280,5280,5280,0
|
|
20241104,192100,246982200,5280,5280,5280,5280,0
|
|
20241104,192000,246982200,5280,5280,5280,5280,0
|
|
20241104,191900,246982200,5280,5280,5280,5280,0
|
|
20241104,191800,246982200,5280,5280,5280,5280,0
|
|
20241104,191700,246982200,5280,5280,5280,5280,0
|
|
20241104,191600,246982200,5280,5280,5280,5280,0
|
|
20241104,191500,246982200,5280,5280,5280,5280,0
|
|
20241104,191400,246982200,5280,5280,5280,5280,0
|
|
20241104,191300,246982200,5280,5280,5280,5280,0
|
|
20241104,191200,246982200,5280,5280,5280,5280,0
|
|
20241104,191100,246982200,5280,5280,5280,5280,0
|
|
20241104,191000,246982200,5280,5280,5280,5280,0
|
|
20241104,190900,246982200,5280,5280,5280,5280,0
|
|
20241104,190800,246982200,5280,5280,5280,5280,349
|
|
20241104,190700,246982200,5280,5280,5280,5280,0
|
|
20241104,190600,246982200,5280,5280,5280,5280,0
|
|
20241104,190500,246982200,5280,5280,5280,5280,0
|
|
20241104,190400,246982200,5280,5280,5280,5280,0
|
|
20241104,190300,246982200,5280,5280,5280,5280,0
|
|
20241104,190200,246982200,5280,5280,5280,5280,0
|
|
20241104,190100,246982200,5280,5280,5280,5280,0
|
|
20241104,190000,246982200,5280,5280,5280,5280,0
|
|
20241104,185900,246982200,5280,5280,5280,5280,0
|
|
20241104,185800,246982200,5280,5280,5280,5280,0
|
|
20241104,185700,246982200,5280,5280,5280,5280,0
|
|
20241104,185600,246982200,5280,5280,5280,5280,0
|
|
20241104,185500,246982200,5280,5280,5280,5280,0
|
|
20241104,185400,246982200,5280,5280,5280,5280,0
|
|
20241104,185300,246982200,5280,5280,5280,5280,0
|
|
20241104,185200,246982200,5280,5280,5280,5280,0
|
|
20241104,185100,246982200,5280,5280,5280,5280,0
|
|
20241104,185000,246982200,5280,5280,5280,5280,0
|
|
20241104,184900,246982200,5280,5280,5280,5280,0
|
|
20241104,184800,246982200,5280,5280,5280,5280,0
|
|
20241104,184700,246982200,5280,5280,5280,5280,0
|
|
20241104,184600,246982200,5280,5280,5280,5280,0
|
|
20241104,184500,246982200,5280,5280,5280,5280,0
|
|
20241104,184400,246982200,5280,5280,5280,5280,0
|
|
20241104,184300,246982200,5280,5280,5280,5280,0
|
|
20241104,184200,246982200,5280,5280,5280,5280,0
|
|
20241104,184100,246982200,5280,5280,5280,5280,0
|
|
20241104,184000,246982200,5280,5280,5280,5280,0
|
|
20241104,183900,246982200,5280,5280,5280,5280,0
|
|
20241104,183800,246982200,5280,5280,5280,5280,349
|
|
20241104,183700,246982200,5280,5280,5280,5280,0
|
|
20241104,183600,246982200,5280,5280,5280,5280,0
|
|
20241104,183500,246982200,5280,5280,5280,5280,0
|
|
20241104,183400,246982200,5280,5280,5280,5280,0
|
|
20241104,183300,246982200,5280,5280,5280,5280,0
|
|
20241104,183200,246982200,5280,5280,5280,5280,0
|
|
20241104,183100,246982200,5280,5280,5280,5280,0
|
|
20241104,183000,246982200,5280,5280,5280,5280,0
|
|
20241104,182900,246982200,5280,5280,5280,5280,0
|
|
20241104,182800,246982200,5280,5280,5280,5280,0
|
|
20241104,182700,246982200,5280,5280,5280,5280,0
|
|
20241104,182600,246982200,5280,5280,5280,5280,0
|
|
20241104,182500,246982200,5280,5280,5280,5280,0
|
|
20241104,182400,246982200,5280,5280,5280,5280,0
|
|
20241104,182300,246982200,5280,5280,5280,5280,0
|
|
20241104,182200,246982200,5280,5280,5280,5280,0
|
|
20241104,182100,246982200,5280,5280,5280,5280,0
|
|
20241104,182000,246982200,5280,5280,5280,5280,0
|
|
20241104,181900,246982200,5280,5280,5280,5280,0
|
|
20241104,181800,246982200,5280,5280,5280,5280,0
|
|
20241104,181700,246982200,5280,5280,5280,5280,0
|
|
20241104,181600,246982200,5280,5280,5280,5280,0
|
|
20241104,181500,246982200,5280,5280,5280,5280,0
|
|
20241104,181400,246982200,5280,5280,5280,5280,0
|
|
20241104,181300,246982200,5280,5280,5280,5280,0
|
|
20241104,181200,246982200,5280,5280,5280,5280,0
|
|
20241104,181100,246982200,5280,5280,5280,5280,0
|
|
20241104,181000,246982200,5280,5280,5280,5280,0
|
|
20241104,180900,246982200,5280,5280,5280,5280,0
|
|
20241104,180800,246982200,5280,5280,5280,5280,349
|
|
20241104,180700,246982200,5280,5280,5280,5280,0
|
|
20241104,180600,246982200,5280,5280,5280,5280,0
|
|
20241104,180500,246982200,5280,5280,5280,5280,0
|
|
20241104,180400,246982200,5280,5280,5280,5280,0
|
|
20241104,180300,246982200,5280,5280,5280,5280,0
|
|
20241104,180200,246982200,5280,5280,5280,5280,0
|
|
20241104,180100,246982200,5280,5280,5280,5280,0
|
|
20241104,180000,246982200,5280,5280,5280,5280,0
|
|
20241104,175900,246982200,5280,5280,5280,5280,0
|
|
20241104,175800,246982200,5280,5280,5280,5280,0
|
|
20241104,175700,246982200,5280,5280,5280,5280,0
|
|
20241104,175600,246982200,5280,5280,5280,5280,0
|
|
20241104,175500,246982200,5280,5280,5280,5280,0
|
|
20241104,175400,246982200,5280,5280,5280,5280,0
|
|
20241104,175300,246982200,5280,5280,5280,5280,0
|
|
20241104,175200,246982200,5280,5280,5280,5280,0
|
|
20241104,175100,246982200,5280,5280,5280,5280,0
|
|
20241104,175000,246982200,5280,5280,5280,5280,0
|
|
20241104,174900,246982200,5280,5280,5280,5280,0
|
|
20241104,174800,246982200,5280,5280,5280,5280,0
|
|
20241104,174700,246982200,5280,5280,5280,5280,0
|
|
20241104,174600,246982200,5280,5280,5280,5280,0
|
|
20241104,174500,246982200,5280,5280,5280,5280,0
|
|
20241104,174400,246982200,5280,5280,5280,5280,0
|
|
20241104,174300,246982200,5280,5280,5280,5280,0
|
|
20241104,174200,246982200,5280,5280,5280,5280,0
|
|
20241104,174100,246982200,5280,5280,5280,5280,0
|
|
20241104,174000,246982200,5280,5280,5280,5280,0
|
|
20241104,173900,246982200,5280,5280,5280,5280,0
|
|
20241104,173800,246982200,5280,5280,5280,5280,349
|
|
20241104,173700,246982200,5280,5280,5280,5280,0
|
|
20241104,173600,246982200,5280,5280,5280,5280,0
|
|
20241104,173500,246982200,5280,5280,5280,5280,0
|
|
20241104,173400,246982200,5280,5280,5280,5280,0
|
|
20241104,173300,246982200,5280,5280,5280,5280,0
|
|
20241104,173200,246982200,5280,5280,5280,5280,0
|
|
20241104,173100,246982200,5280,5280,5280,5280,0
|
|
20241104,173000,246982200,5280,5280,5280,5280,0
|
|
20241104,172900,246982200,5280,5280,5280,5280,0
|
|
20241104,172800,246982200,5280,5280,5280,5280,0
|
|
20241104,172700,246982200,5280,5280,5280,5280,0
|
|
20241104,172600,246982200,5280,5280,5280,5280,0
|
|
20241104,172500,246982200,5280,5280,5280,5280,0
|
|
20241104,172400,246982200,5280,5280,5280,5280,0
|
|
20241104,172300,246982200,5280,5280,5280,5280,0
|
|
20241104,172200,246982200,5280,5280,5280,5280,0
|
|
20241104,172100,246982200,5280,5280,5280,5280,0
|
|
20241104,172000,246982200,5280,5280,5280,5280,0
|
|
20241104,171900,246982200,5280,5280,5280,5280,0
|
|
20241104,171800,246982200,5280,5280,5280,5280,0
|
|
20241104,171700,246982200,5280,5280,5280,5280,0
|
|
20241104,171600,246982200,5280,5280,5280,5280,0
|
|
20241104,171500,246982200,5280,5280,5280,5280,0
|
|
20241104,171400,246982200,5280,5280,5280,5280,0
|
|
20241104,171300,246982200,5280,5280,5280,5280,0
|
|
20241104,171200,246982200,5280,5280,5280,5280,0
|
|
20241104,171100,246982200,5280,5280,5280,5280,0
|
|
20241104,171000,246982200,5280,5280,5280,5280,0
|
|
20241104,170900,246982200,5280,5280,5280,5280,0
|
|
20241104,170800,246982200,5280,5280,5280,5280,349
|
|
20241104,170700,246982200,5280,5280,5280,5280,0
|
|
20241104,170600,246982200,5280,5280,5280,5280,0
|
|
20241104,170500,246982200,5280,5280,5280,5280,0
|
|
20241104,170400,246982200,5280,5280,5280,5280,0
|
|
20241104,170300,246982200,5280,5280,5280,5280,0
|
|
20241104,170200,246982200,5280,5280,5280,5280,0
|
|
20241104,170100,246982200,5280,5280,5280,5280,0
|
|
20241104,170000,246982200,5280,5280,5280,5280,0
|
|
20241104,165900,246982200,5280,5280,5280,5280,0
|
|
20241104,165800,246982200,5280,5280,5280,5280,0
|
|
20241104,165700,246982200,5280,5280,5280,5280,0
|
|
20241104,165600,246982200,5280,5280,5280,5280,0
|
|
20241104,165500,246982200,5280,5280,5280,5280,0
|
|
20241104,165400,246982200,5280,5280,5280,5280,0
|
|
20241104,165300,246982200,5280,5280,5280,5280,0
|
|
20241104,165200,246982200,5280,5280,5280,5280,0
|
|
20241104,165100,246982200,5280,5280,5280,5280,0
|
|
20241104,165000,246982200,5280,5280,5280,5280,0
|
|
20241104,164900,246982200,5280,5280,5280,5280,0
|
|
20241104,164800,246982200,5280,5280,5280,5280,0
|
|
20241104,164700,246982200,5280,5280,5280,5280,0
|
|
20241104,164600,246982200,5280,5280,5280,5280,0
|
|
20241104,164500,246982200,5280,5280,5280,5280,0
|
|
20241104,164400,246982200,5280,5280,5280,5280,0
|
|
20241104,164300,246982200,5280,5280,5280,5280,0
|
|
20241104,164200,246982200,5280,5280,5280,5280,0
|
|
20241104,164100,246982200,5280,5280,5280,5280,0
|
|
20241104,164000,246982200,5280,5280,5280,5280,0
|
|
20241104,163900,246982200,5280,5280,5280,5280,0
|
|
20241104,163800,246982200,5280,5280,5280,5280,349
|
|
20241104,163700,246982200,5280,5280,5280,5280,0
|
|
20241104,163600,246982200,5280,5280,5280,5280,0
|
|
20241104,163500,246982200,5280,5280,5280,5280,0
|
|
20241104,163400,246982200,5280,5280,5280,5280,0
|
|
20241104,163300,246982200,5280,5280,5280,5280,0
|
|
20241104,163200,246982200,5280,5280,5280,5280,0
|
|
20241104,163100,246982200,5280,5280,5280,5280,0
|
|
20241104,163000,246982200,5280,5280,5280,5280,0
|
|
20241104,162900,246982200,5280,5280,5280,5280,0
|
|
20241104,162800,246982200,5280,5280,5280,5280,0
|
|
20241104,162700,246982200,5280,5280,5280,5280,0
|
|
20241104,162600,246982200,5280,5280,5280,5280,0
|
|
20241104,162500,246982200,5280,5280,5280,5280,0
|
|
20241104,162400,246982200,5280,5280,5280,5280,0
|
|
20241104,162300,246982200,5280,5280,5280,5280,0
|
|
20241104,162200,246982200,5280,5280,5280,5280,0
|
|
20241104,162100,246982200,5280,5280,5280,5280,0
|
|
20241104,162000,246982200,5280,5280,5280,5280,0
|
|
20241104,161900,246982200,5280,5280,5280,5280,0
|
|
20241104,161800,246982200,5280,5280,5280,5280,0
|
|
20241104,161700,246982200,5280,5280,5280,5280,0
|
|
20241104,161600,246982200,5280,5280,5280,5280,0
|
|
20241104,161500,246982200,5280,5280,5280,5280,0
|
|
20241104,161400,246982200,5280,5280,5280,5280,0
|
|
20241104,161300,246982200,5280,5280,5280,5280,0
|
|
20241104,161200,246982200,5280,5280,5280,5280,0
|
|
20241104,161100,246982200,5280,5280,5280,5280,0
|
|
20241104,161000,246982200,5280,5280,5280,5280,0
|
|
20241104,160900,246982200,5280,5280,5280,5280,0
|
|
20241104,160800,246982200,5280,5280,5280,5280,349
|
|
20241104,160700,246982200,5280,5280,5280,5280,0
|
|
20241104,160600,246982200,5280,5280,5280,5280,0
|
|
20241104,160500,246982200,5280,5280,5280,5280,0
|
|
20241104,160400,246982200,5280,5280,5280,5280,0
|
|
20241104,160300,246982200,5280,5280,5280,5280,0
|
|
20241104,160200,246982200,5280,5280,5280,5280,0
|
|
20241104,160100,246982200,5280,5280,5280,5280,0
|
|
20241104,160000,246982200,5280,5280,5280,5280,0
|
|
20241104,155900,246982200,5280,5280,5280,5280,0
|
|
20241104,155800,246982200,5280,5280,5280,5280,0
|
|
20241104,155700,246982200,5280,5280,5280,5280,0
|
|
20241104,155600,246982200,5280,5280,5280,5280,0
|
|
20241104,155500,246982200,5280,5280,5280,5280,0
|
|
20241104,155400,246982200,5280,5280,5280,5280,0
|
|
20241104,155300,246982200,5280,5280,5280,5280,0
|
|
20241104,155200,246982200,5280,5280,5280,5280,0
|
|
20241104,155100,246982200,5280,5280,5280,5280,0
|
|
20241104,155000,246982200,5280,5280,5280,5280,0
|
|
20241104,154900,246982200,5280,5280,5280,5280,0
|
|
20241104,154800,246982200,5280,5280,5280,5280,0
|
|
20241104,154700,246982200,5280,5280,5280,5280,0
|
|
20241104,154600,246982200,5280,5280,5280,5280,0
|
|
20241104,154500,246982200,5280,5280,5280,5280,0
|
|
20241104,154400,246982200,5280,5280,5280,5280,0
|
|
20241104,154300,246982200,5280,5280,5280,5280,0
|
|
20241104,154200,246982200,5280,5280,5280,5280,0
|
|
20241104,154100,246982200,5280,5280,5280,5280,0
|
|
20241104,154000,246982200,5280,5280,5280,5280,0
|
|
20241104,153900,246982200,5280,5280,5280,5280,0
|
|
20241104,153800,246982200,5280,5280,5280,5280,349
|
|
20241104,153700,246982200,5280,5280,5280,5280,0
|
|
20241104,153600,246982200,5280,5280,5280,5280,0
|
|
20241104,153500,246982200,5280,5280,5280,5280,0
|
|
20241104,153400,246982200,5280,5280,5280,5280,0
|
|
20241104,153300,246982200,5280,5280,5280,5280,0
|
|
20241104,153200,246982200,5280,5280,5280,5280,0
|
|
20241104,153100,246982200,5280,5280,5280,5280,0
|
|
20241104,153000,246982200,5280,5280,5280,5280,349
|
|
20241104,152900,245139480,5260,5260,5260,5260,0
|
|
20241104,152800,245139480,5260,5260,5260,5260,0
|
|
20241104,152700,245139480,5260,5260,5260,5260,0
|
|
20241104,152600,245139480,5260,5260,5260,5260,0
|
|
20241104,152500,245139480,5260,5260,5260,5260,0
|
|
20241104,152400,245139480,5260,5260,5260,5260,0
|
|
20241104,152300,245139480,5260,5260,5260,5260,0
|
|
20241104,152200,245139480,5260,5260,5260,5260,0
|
|
20241104,152100,245139480,5260,5260,5260,5260,0
|
|
20241104,152000,245139480,5260,5260,5260,5260,0
|
|
20241104,151900,245139480,5260,5260,5260,5240,255
|
|
20241104,151800,243799000,5260,5260,5260,5260,1
|
|
20241104,151700,243793740,5240,5260,5260,5240,211
|
|
20241104,151600,242687660,5260,5260,5260,5260,1
|
|
20241104,151500,242682400,5250,5250,5250,5250,0
|
|
20241104,151400,242682400,5250,5250,5250,5250,148
|
|
20241104,151300,241905400,5250,5250,5250,5250,200
|
|
20241104,151200,240855400,5250,5250,5250,5250,0
|
|
20241104,151100,240855400,5250,5250,5250,5250,0
|
|
20241104,151000,240855400,5250,5250,5250,5250,0
|
|
20241104,150900,240855400,5250,5250,5250,5250,0
|
|
20241104,150800,240855400,5250,5250,5250,5250,212
|
|
20241104,150700,239742400,5230,5230,5230,5230,123
|
|
20241104,150600,239099110,5230,5230,5230,5230,0
|
|
20241104,150500,239099110,5230,5230,5230,5230,0
|
|
20241104,150400,239099110,5230,5230,5230,5230,0
|
|
20241104,150300,239099110,5230,5230,5230,5230,0
|
|
20241104,150200,239099110,5230,5230,5230,5230,0
|
|
20241104,150100,239099110,5230,5230,5230,5230,0
|
|
20241104,150000,239099110,5230,5250,5250,5230,140
|
|
20241104,145900,238366390,5250,5250,5250,5250,262
|
|
20241104,145800,236990890,5240,5240,5240,5240,329
|
|
20241104,145700,235266930,5250,5250,5250,5250,384
|
|
20241104,145600,233250930,5230,5240,5240,5230,600
|
|
20241104,145500,230112470,5250,5250,5250,5250,26
|
|
20241104,145400,229975970,5250,5250,5250,5250,32
|
|
20241104,145300,229807970,5250,5250,5250,5250,100
|
|
20241104,145200,229282970,5250,5250,5250,5250,0
|
|
20241104,145100,229282970,5250,5250,5250,5250,0
|
|
20241104,145000,229282970,5250,5250,5250,5250,0
|
|
20241104,144900,229282970,5250,5250,5250,5250,60
|
|
20241104,144800,228967970,5260,5250,5260,5250,376
|
|
20241104,144700,226991390,5260,5260,5260,5260,0
|
|
20241104,144600,226991390,5260,5260,5260,5260,26
|
|
20241104,144500,226854630,5230,5230,5230,5230,712
|
|
20241104,144400,223130870,5230,5230,5230,5230,0
|
|
20241104,144300,223130870,5230,5230,5230,5230,29
|
|
20241104,144200,222979200,5260,5240,5260,5240,154
|
|
20241104,144100,222170180,5220,5220,5220,5220,0
|
|
20241104,144000,222170180,5220,5220,5220,5220,0
|
|
20241104,143900,222170180,5220,5220,5220,5220,0
|
|
20241104,143800,222170180,5220,5220,5220,5220,0
|
|
20241104,143700,222170180,5220,5220,5220,5220,0
|
|
20241104,143600,222170180,5220,5220,5220,5220,0
|
|
20241104,143500,222170180,5220,5220,5220,5220,0
|
|
20241104,143400,222170180,5220,5250,5250,5210,3122
|
|
20241104,143300,205885190,5260,5260,5260,5260,0
|
|
20241104,143200,205885190,5260,5260,5260,5260,26
|
|
20241104,143100,205748430,5270,5270,5270,5270,0
|
|
20241104,143000,205748430,5270,5270,5270,5270,0
|
|
20241104,142900,205748430,5270,5270,5270,5270,26
|
|
20241104,142800,205611410,5270,5270,5270,5270,0
|
|
20241104,142700,205611410,5270,5270,5270,5270,26
|
|
20241104,142600,205474390,5270,5270,5270,5270,0
|
|
20241104,142500,205474390,5270,5270,5270,5270,26
|
|
20241104,142400,205337370,5260,5260,5260,5260,0
|
|
20241104,142300,205337370,5260,5260,5260,5260,0
|
|
20241104,142200,205337370,5260,5260,5260,5260,26
|
|
20241104,142100,205200610,5260,5260,5260,5260,0
|
|
20241104,142000,205200610,5260,5260,5260,5260,38
|
|
20241104,141900,205000730,5250,5250,5250,5250,478
|
|
20241104,141800,202491230,5250,5250,5250,5250,26
|
|
20241104,141700,202354730,5250,5250,5250,5250,262
|
|
20241104,141600,200979230,5250,5250,5250,5250,0
|
|
20241104,141500,200979230,5250,5250,5250,5250,26
|
|
20241104,141400,200842730,5250,5250,5250,5250,26
|
|
20241104,141300,200706230,5210,5210,5210,5210,0
|
|
20241104,141200,200706230,5210,5240,5240,5210,3363
|
|
20241104,141100,183127750,5240,5240,5240,5240,0
|
|
20241104,141000,183127750,5240,5240,5240,5240,120
|
|
20241104,140900,182498950,5240,5240,5240,5240,0
|
|
20241104,140800,182498950,5240,5240,5240,5240,0
|
|
20241104,140700,182498950,5240,5240,5240,5240,0
|
|
20241104,140600,182498950,5240,5240,5240,5240,0
|
|
20241104,140500,182498950,5240,5240,5240,5240,0
|
|
20241104,140400,182498950,5240,5240,5240,5240,0
|
|
20241104,140300,182498950,5240,5240,5240,5240,0
|
|
20241104,140200,182498950,5240,5240,5240,5240,0
|
|
20241104,140100,182498950,5240,5240,5240,5240,0
|
|
20241104,140000,182498950,5240,5240,5240,5240,0
|
|
20241104,135900,182498950,5240,5240,5240,5240,0
|
|
20241104,135800,182498950,5240,5240,5240,5240,0
|
|
20241104,135700,182498950,5240,5240,5240,5240,0
|
|
20241104,135600,182498950,5240,5240,5240,5240,0
|
|
20241104,135500,182498950,5240,5290,5290,5240,503
|
|
20241104,135400,179859800,5290,5290,5290,5290,26
|
|
20241104,135300,179722260,5290,5280,5290,5280,282
|
|
20241104,135200,178232630,5250,5250,5250,5250,0
|
|
20241104,135100,178232630,5250,5250,5250,5250,0
|
|
20241104,135000,178232630,5250,5250,5250,5250,0
|
|
20241104,134900,178232630,5250,5250,5250,5250,28
|
|
20241104,134800,178085630,5250,5250,5250,5250,0
|
|
20241104,134700,178085630,5250,5250,5250,5250,0
|
|
20241104,134600,178085630,5250,5250,5250,5250,0
|
|
20241104,134500,178085630,5250,5260,5260,5250,500
|
|
20241104,134400,175459510,5260,5260,5260,5260,0
|
|
20241104,134300,175459510,5260,5260,5260,5260,0
|
|
20241104,134200,175459510,5260,5260,5260,5260,0
|
|
20241104,134100,175459510,5260,5260,5260,5260,0
|
|
20241104,134000,175459510,5260,5260,5260,5260,0
|
|
20241104,133900,175459510,5260,5260,5260,5260,103
|
|
20241104,133800,174917730,5260,5260,5260,5260,30
|
|
20241104,133700,174759930,5280,5280,5280,5280,0
|
|
20241104,133600,174759930,5280,5280,5280,5280,26
|
|
20241104,133500,174622650,5280,5280,5280,5280,0
|
|
20241104,133400,174622650,5280,5280,5280,5280,6
|
|
20241104,133300,174590970,5280,5280,5280,5280,26
|
|
20241104,133200,174453690,5280,5280,5280,5280,250
|
|
20241104,133100,173133690,5280,5280,5280,5280,26
|
|
20241104,133000,172996410,5280,5280,5280,5280,0
|
|
20241104,132900,172996410,5280,5280,5280,5280,26
|
|
20241104,132800,172859130,5280,5270,5280,5270,178
|
|
20241104,132700,171920810,5270,5270,5270,5270,33
|
|
20241104,132600,171746900,5270,5270,5270,5270,0
|
|
20241104,132500,171746900,5270,5270,5270,5270,5
|
|
20241104,132400,171720550,5270,5270,5270,5270,17
|
|
20241104,132300,171630960,5250,5250,5250,5250,0
|
|
20241104,132200,171630960,5250,5250,5250,5250,0
|
|
20241104,132100,171630960,5250,5250,5250,5250,0
|
|
20241104,132000,171630960,5250,5250,5250,5250,0
|
|
20241104,131900,171630960,5250,5250,5250,5250,0
|
|
20241104,131800,171630960,5250,5270,5270,5250,643
|
|
20241104,131700,168247300,5270,5270,5270,5270,0
|
|
20241104,131600,168247300,5270,5270,5270,5270,5
|
|
20241104,131500,168220950,5270,5270,5270,5270,0
|
|
20241104,131400,168220950,5270,5270,5270,5270,0
|
|
20241104,131300,168220950,5270,5270,5270,5270,0
|
|
20241104,131200,168220950,5270,5270,5270,5270,0
|
|
20241104,131100,168220950,5270,5270,5270,5270,0
|
|
20241104,131000,168220950,5270,5270,5270,5270,0
|
|
20241104,130900,168220950,5270,5270,5270,5270,0
|
|
20241104,130800,168220950,5270,5270,5270,5270,0
|
|
20241104,130700,168220950,5270,5270,5270,5270,0
|
|
20241104,130600,168220950,5270,5270,5270,5270,0
|
|
20241104,130500,168220950,5270,5270,5270,5270,0
|
|
20241104,130400,168220950,5270,5270,5270,5270,0
|
|
20241104,130300,168220950,5270,5270,5270,5270,0
|
|
20241104,130200,168220950,5270,5270,5270,5270,0
|
|
20241104,130100,168220950,5270,5310,5310,5270,226
|
|
20241104,130000,167028890,5310,5310,5310,5310,0
|
|
20241104,125900,167028890,5310,5310,5310,5310,1
|
|
20241104,125800,167023580,5270,5270,5270,5270,0
|
|
20241104,125700,167023580,5270,5270,5270,5270,103
|
|
20241104,125600,166480770,5270,5270,5270,5270,0
|
|
20241104,125500,166480770,5270,5270,5270,5270,0
|
|
20241104,125400,166480770,5270,5270,5270,5270,2031
|
|
20241104,125300,155777400,5270,5270,5270,5270,18
|
|
20241104,125200,155682540,5310,5310,5310,5310,0
|
|
20241104,125100,155682540,5310,5310,5310,5310,26
|
|
20241104,125000,155544480,5310,5310,5310,5310,0
|
|
20241104,124900,155544480,5310,5310,5310,5310,26
|
|
20241104,124800,155406420,5310,5310,5310,5310,2
|
|
20241104,124700,155395800,5300,5300,5300,5300,26
|
|
20241104,124600,155258000,5300,5300,5300,5300,0
|
|
20241104,124500,155258000,5300,5300,5300,5300,26
|
|
20241104,124400,155120200,5300,5300,5300,5300,202
|
|
20241104,124300,154049600,5300,5300,5300,5300,0
|
|
20241104,124200,154049600,5300,5300,5300,5300,28
|
|
20241104,124100,153901200,5300,5300,5300,5300,0
|
|
20241104,124000,153901200,5300,5300,5300,5300,26
|
|
20241104,123900,153763400,5300,5300,5300,5300,0
|
|
20241104,123800,153763400,5300,5300,5300,5300,26
|
|
20241104,123700,153625600,5280,5280,5280,5280,400
|
|
20241104,123600,151513600,5280,5280,5280,5280,19
|
|
20241104,123500,151413280,5280,5310,5310,5280,153
|
|
20241104,123400,150604690,5310,5310,5310,5310,0
|
|
20241104,123300,150604690,5310,5310,5310,5310,26
|
|
20241104,123200,150466630,5310,5310,5310,5310,10
|
|
20241104,123100,150413530,5310,5310,5310,5310,26
|
|
20241104,123000,150275470,5310,5290,5310,5290,11
|
|
20241104,122900,150217260,5310,5310,5310,5310,0
|
|
20241104,122800,150217260,5310,5310,5310,5310,26
|
|
20241104,122700,150079200,5310,5310,5310,5310,0
|
|
20241104,122600,150079200,5310,5310,5310,5310,26
|
|
20241104,122500,149941140,5310,5310,5310,5310,0
|
|
20241104,122400,149941140,5310,5310,5310,5310,26
|
|
20241104,122300,149803080,5310,5310,5310,5310,0
|
|
20241104,122200,149803080,5310,5310,5310,5310,0
|
|
20241104,122100,149803080,5310,5310,5310,5310,26
|
|
20241104,122000,149665020,5310,5310,5310,5310,0
|
|
20241104,121900,149665020,5310,5310,5310,5310,26
|
|
20241104,121800,149526960,5310,5310,5310,5310,0
|
|
20241104,121700,149526960,5310,5310,5310,5310,26
|
|
20241104,121600,149388900,5310,5310,5310,5310,0
|
|
20241104,121500,149388900,5310,5310,5310,5310,0
|
|
20241104,121400,149388900,5310,5280,5310,5280,1526
|
|
20241104,121300,141330840,5320,5320,5320,5320,0
|
|
20241104,121200,141330840,5320,5300,5320,5290,1026
|
|
20241104,121100,135900510,5320,5320,5320,5320,0
|
|
20241104,121000,135900510,5320,5320,5320,5320,25
|
|
20241104,120900,135767510,5320,5320,5320,5320,0
|
|
20241104,120800,135767510,5320,5320,5320,5320,0
|
|
20241104,120700,135767510,5320,5320,5320,5320,26
|
|
20241104,120600,135629190,5320,5320,5320,5320,2
|
|
20241104,120500,135618550,5320,5320,5320,5320,60
|
|
20241104,120400,135299350,5320,5320,5320,5320,0
|
|
20241104,120300,135299350,5320,5320,5320,5320,26
|
|
20241104,120200,135161030,5320,5320,5320,5320,0
|
|
20241104,120100,135161030,5320,5300,5320,5300,8
|
|
20241104,120000,135118610,5300,5300,5300,5300,0
|
|
20241104,115900,135118610,5300,5300,5300,5300,50
|
|
20241104,115800,134853610,5320,5320,5320,5320,26
|
|
20241104,115700,134715290,5320,5320,5320,5320,0
|
|
20241104,115600,134715290,5320,5320,5320,5320,25
|
|
20241104,115500,134582290,5320,5320,5320,5320,0
|
|
20241104,115400,134582290,5320,5320,5320,5320,26
|
|
20241104,115300,134443970,5320,5320,5320,5320,0
|
|
20241104,115200,134443970,5320,5320,5320,5320,0
|
|
20241104,115100,134443970,5320,5310,5320,5310,26
|
|
20241104,115000,134305720,5310,5310,5310,5310,0
|
|
20241104,114900,134305720,5310,5310,5310,5310,148
|
|
20241104,114800,133519840,5310,5310,5310,5310,0
|
|
20241104,114700,133519840,5310,5310,5310,5310,26
|
|
20241104,114600,133381780,5310,5310,5310,5310,0
|
|
20241104,114500,133381780,5310,5310,5310,5310,0
|
|
20241104,114400,133381780,5310,5310,5310,5310,26
|
|
20241104,114300,133243720,5320,5320,5320,5320,0
|
|
20241104,114200,133243720,5320,5300,5320,5300,156
|
|
20241104,114100,132415650,5320,5320,5320,5320,0
|
|
20241104,114000,132415650,5320,5320,5320,5320,26
|
|
20241104,113900,132277330,5320,5320,5320,5320,0
|
|
20241104,113800,132277330,5320,5320,5320,5320,0
|
|
20241104,113700,132277330,5320,5320,5320,5320,27
|
|
20241104,113600,132133690,5320,5320,5320,5320,46
|
|
20241104,113500,131888970,5320,5320,5320,5320,20
|
|
20241104,113400,131782570,5320,5320,5320,5320,0
|
|
20241104,113300,131782570,5320,5320,5320,5320,26
|
|
20241104,113200,131644250,5320,5320,5320,5320,0
|
|
20241104,113100,131644250,5320,5320,5320,5320,26
|
|
20241104,113000,131505930,5320,5320,5320,5320,1
|
|
20241104,112900,131500610,5320,5300,5320,5300,104
|
|
20241104,112800,130947860,5270,5270,5270,5270,0
|
|
20241104,112700,130947860,5270,5270,5270,5270,0
|
|
20241104,112600,130947860,5270,5270,5270,5270,0
|
|
20241104,112500,130947860,5270,5270,5270,5270,0
|
|
20241104,112400,130947860,5270,5270,5270,5270,0
|
|
20241104,112300,130947860,5270,5270,5270,5270,0
|
|
20241104,112200,130947860,5270,5270,5270,5270,0
|
|
20241104,112100,130947860,5270,5270,5270,5270,41
|
|
20241104,112000,130731790,5310,5310,5310,5310,0
|
|
20241104,111900,130731790,5310,5300,5310,5300,526
|
|
20241104,111800,127939180,5300,5300,5300,5300,0
|
|
20241104,111700,127939180,5300,5270,5300,5270,1672
|
|
20241104,111600,119101900,5230,5230,5230,5230,0
|
|
20241104,111500,119101900,5230,5230,5230,5230,0
|
|
20241104,111400,119101900,5230,5230,5230,5230,0
|
|
20241104,111300,119101900,5230,5230,5230,5230,0
|
|
20241104,111200,119101900,5230,5230,5230,5230,42
|
|
20241104,111100,118882240,5230,5230,5230,5230,175
|
|
20241104,111000,117966990,5230,5230,5230,5230,0
|
|
20241104,110900,117966990,5230,5230,5230,5230,0
|
|
20241104,110800,117966990,5230,5240,5260,5230,4196
|
|
20241104,110700,96009890,5230,5230,5230,5230,0
|
|
20241104,110600,96009890,5230,5230,5230,5230,0
|
|
20241104,110500,96009890,5230,5270,5270,5230,1000
|
|
20241104,110400,90760210,5290,5290,5290,5290,0
|
|
20241104,110300,90760210,5290,5290,5290,5290,0
|
|
20241104,110200,90760210,5290,5290,5290,5290,0
|
|
20241104,110100,90760210,5290,5290,5290,5290,0
|
|
20241104,110000,90760210,5290,5270,5290,5270,776
|
|
20241104,105900,86660890,5260,5260,5260,5260,0
|
|
20241104,105800,86660890,5260,5260,5260,5260,0
|
|
20241104,105700,86660890,5260,5260,5260,5260,0
|
|
20241104,105600,86660890,5260,5260,5260,5260,0
|
|
20241104,105500,86660890,5260,5260,5260,5260,0
|
|
20241104,105400,86660890,5260,5260,5260,5260,0
|
|
20241104,105300,86660890,5260,5260,5260,5260,0
|
|
20241104,105200,86660890,5260,5260,5260,5260,100
|
|
20241104,105100,86134890,5260,5260,5260,5260,200
|
|
20241104,105000,85082890,5280,5270,5280,5230,1184
|
|
20241104,104900,78869810,5270,5270,5270,5270,0
|
|
20241104,104800,78869810,5270,5270,5270,5270,0
|
|
20241104,104700,78869810,5270,5270,5270,5270,0
|
|
20241104,104600,78869810,5270,5270,5270,5270,0
|
|
20241104,104500,78869810,5270,5280,5280,5270,15
|
|
20241104,104400,78790740,5270,5270,5270,5270,0
|
|
20241104,104300,78790740,5270,5270,5270,5270,0
|
|
20241104,104200,78790740,5270,5270,5270,5270,0
|
|
20241104,104100,78790740,5270,5270,5270,5270,0
|
|
20241104,104000,78790740,5270,5270,5270,5270,0
|
|
20241104,103900,78790740,5270,5270,5270,5270,500
|
|
20241104,103800,76155740,5290,5290,5290,5290,0
|
|
20241104,103700,76155740,5290,5290,5290,5290,0
|
|
20241104,103600,76155740,5290,5290,5290,5290,0
|
|
20241104,103500,76155740,5290,5290,5290,5290,0
|
|
20241104,103400,76155740,5290,5270,5290,5270,2112
|
|
20241104,103300,64996600,5280,5280,5280,5280,100
|
|
20241104,103200,64468600,5280,5280,5280,5280,51
|
|
20241104,103100,64199320,5280,5280,5280,5280,0
|
|
20241104,103000,64199320,5280,5280,5280,5280,0
|
|
20241104,102900,64199320,5280,5280,5280,5280,0
|
|
20241104,102800,64199320,5280,5280,5280,5280,1000
|
|
20241104,102700,58919320,5280,5280,5280,5280,0
|
|
20241104,102600,58919320,5280,5280,5280,5280,0
|
|
20241104,102500,58919320,5280,5280,5280,5280,0
|
|
20241104,102400,58919320,5280,5280,5280,5280,0
|
|
20241104,102300,58919320,5280,5280,5280,5280,0
|
|
20241104,102200,58919320,5280,5280,5280,5280,0
|
|
20241104,102100,58919320,5280,5280,5280,5280,0
|
|
20241104,102000,58919320,5280,5280,5280,5280,0
|
|
20241104,101900,58919320,5280,5280,5280,5280,0
|
|
20241104,101800,58919320,5280,5280,5280,5280,50
|
|
20241104,101700,58655320,5290,5280,5290,5280,2
|
|
20241104,101600,58644750,5260,5260,5260,5260,0
|
|
20241104,101500,58644750,5260,5260,5260,5260,0
|
|
20241104,101400,58644750,5260,5270,5270,5260,90
|
|
20241104,101300,58171180,5270,5280,5280,5270,51
|
|
20241104,101200,57902400,5280,5280,5280,5280,0
|
|
20241104,101100,57902400,5280,5280,5280,5270,13
|
|
20241104,101000,57833850,5280,5280,5280,5280,0
|
|
20241104,100900,57833850,5280,5280,5280,5280,1
|
|
20241104,100800,57828570,5290,5290,5290,5290,0
|
|
20241104,100700,57828570,5290,5290,5290,5290,0
|
|
20241104,100600,57828570,5290,5290,5290,5290,0
|
|
20241104,100500,57828570,5290,5290,5290,5290,0
|
|
20241104,100400,57828570,5290,5290,5290,5290,14
|
|
20241104,100300,57754510,5300,5300,5300,5300,0
|
|
20241104,100200,57754510,5300,5300,5300,5300,0
|
|
20241104,100100,57754510,5300,5300,5300,5300,0
|
|
20241104,100000,57754510,5300,5300,5300,5300,10
|
|
20241104,095900,57701510,5300,5300,5300,5300,0
|
|
20241104,095800,57701510,5300,5300,5300,5300,0
|
|
20241104,095700,57701510,5300,5300,5300,5300,1
|
|
20241104,095600,57696210,5300,5300,5300,5300,0
|
|
20241104,095500,57696210,5300,5300,5300,5300,1
|
|
20241104,095400,57690910,5300,5300,5300,5300,0
|
|
20241104,095300,57690910,5300,5300,5300,5300,22
|
|
20241104,095200,57574310,5300,5250,5300,5240,331
|
|
20241104,095100,55837700,5310,5290,5310,5240,1051
|
|
20241104,095000,50277280,5290,5280,5290,5280,3
|
|
20241104,094900,50261420,5290,5290,5290,5290,20
|
|
20241104,094800,50155620,5300,5290,5300,5240,318
|
|
20241104,094700,48473850,5280,5260,5290,5220,2154
|
|
20241104,094600,37128660,5260,5260,5260,5260,23
|
|
20241104,094500,37007680,5260,5260,5260,5260,7
|
|
20241104,094400,36970860,5260,5260,5260,5260,1
|
|
20241104,094300,36965600,5220,5220,5220,5220,200
|
|
20241104,094200,35921600,5220,5220,5220,5220,0
|
|
20241104,094100,35921600,5220,5220,5220,5220,0
|
|
20241104,094000,35921600,5220,5220,5220,5220,5
|
|
20241104,093900,35895500,5210,5220,5220,5210,400
|
|
20241104,093800,33811180,5210,5260,5260,5210,2243
|
|
20241104,093700,22043050,5260,5260,5260,5260,0
|
|
20241104,093600,22043050,5260,5260,5260,5260,0
|
|
20241104,093500,22043050,5260,5260,5260,5260,0
|
|
20241104,093400,22043050,5260,5260,5260,5260,0
|
|
20241104,093300,22043050,5260,5260,5260,5260,117
|
|
20241104,093200,21427630,5260,5260,5260,5260,0
|
|
20241104,093100,21427630,5260,5260,5260,5260,10
|
|
20241104,093000,21375030,5250,5260,5260,5250,161
|
|
20241104,092900,20529190,5260,5260,5260,5260,0
|
|
20241104,092800,20529190,5260,5260,5260,5260,0
|
|
20241104,092700,20529190,5260,5260,5260,5260,0
|
|
20241104,092600,20529190,5260,5260,5260,5260,123
|
|
20241104,092500,19882210,5260,5260,5260,5260,186
|
|
20241104,092400,18903850,5260,5260,5260,5260,0
|
|
20241104,092300,18903850,5260,5270,5270,5260,32
|
|
20241104,092200,18735230,5270,5270,5270,5270,19
|
|
20241104,092100,18635100,5260,5260,5260,5260,20
|
|
20241104,092000,18529900,5260,5260,5260,5260,4
|
|
20241104,091900,18508860,5260,5260,5260,5260,0
|
|
20241104,091800,18508860,5260,5260,5260,5260,0
|
|
20241104,091700,18508860,5260,5260,5260,5260,0
|
|
20241104,091600,18508860,5260,5260,5260,5260,0
|
|
20241104,091500,18508860,5260,5260,5260,5260,800
|
|
20241104,091400,14300860,5270,5270,5270,5270,0
|
|
20241104,091300,14300860,5270,5270,5270,5260,138
|
|
20241104,091200,13574320,5250,5250,5250,5250,0
|
|
20241104,091100,13574320,5250,5250,5250,5250,0
|
|
20241104,091000,13574320,5250,5260,5260,5250,55
|
|
20241104,090900,13285560,5260,5260,5260,5260,4
|
|
20241104,090800,13264520,5250,5250,5250,5250,10
|
|
20241104,090700,13212020,5250,5260,5260,5250,246
|
|
20241104,090600,11918560,5260,5260,5260,5260,1
|
|
20241104,090500,11913300,5280,5280,5280,5280,30
|
|
20241104,090400,11754900,5280,5270,5280,5270,643
|
|
20241104,090300,8362140,5270,5260,5270,5260,660
|
|
20241104,090200,4884540,5280,5280,5280,5280,1
|
|
20241104,090100,4879260,5250,5250,5250,5250,849
|
|
20241104,090000,422010,5210,5210,5210,5210,81
|