671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,200800,311330970,5360,5360,5360,5360,242
|
|
20241105,200700,311330970,5360,5360,5360,5360,0
|
|
20241105,200600,311330970,5360,5360,5360,5360,0
|
|
20241105,200500,311330970,5360,5360,5360,5360,0
|
|
20241105,200400,311330970,5360,5360,5360,5360,0
|
|
20241105,200300,311330970,5360,5360,5360,5360,0
|
|
20241105,200200,311330970,5360,5360,5360,5360,0
|
|
20241105,200100,311330970,5360,5360,5360,5360,0
|
|
20241105,200000,311330970,5360,5360,5360,5360,0
|
|
20241105,195900,311330970,5360,5360,5360,5360,0
|
|
20241105,195800,311330970,5360,5360,5360,5360,0
|
|
20241105,195700,311330970,5360,5360,5360,5360,0
|
|
20241105,195600,311330970,5360,5360,5360,5360,0
|
|
20241105,195500,311330970,5360,5360,5360,5360,0
|
|
20241105,195400,311330970,5360,5360,5360,5360,0
|
|
20241105,195300,311330970,5360,5360,5360,5360,0
|
|
20241105,195200,311330970,5360,5360,5360,5360,0
|
|
20241105,195100,311330970,5360,5360,5360,5360,0
|
|
20241105,195000,311330970,5360,5360,5360,5360,0
|
|
20241105,194900,311330970,5360,5360,5360,5360,0
|
|
20241105,194800,311330970,5360,5360,5360,5360,0
|
|
20241105,194700,311330970,5360,5360,5360,5360,0
|
|
20241105,194600,311330970,5360,5360,5360,5360,0
|
|
20241105,194500,311330970,5360,5360,5360,5360,0
|
|
20241105,194400,311330970,5360,5360,5360,5360,0
|
|
20241105,194300,311330970,5360,5360,5360,5360,0
|
|
20241105,194200,311330970,5360,5360,5360,5360,0
|
|
20241105,194100,311330970,5360,5360,5360,5360,0
|
|
20241105,194000,311330970,5360,5360,5360,5360,0
|
|
20241105,193900,311330970,5360,5360,5360,5360,0
|
|
20241105,193800,311330970,5360,5360,5360,5360,242
|
|
20241105,193700,311330970,5360,5360,5360,5360,0
|
|
20241105,193600,311330970,5360,5360,5360,5360,0
|
|
20241105,193500,311330970,5360,5360,5360,5360,0
|
|
20241105,193400,311330970,5360,5360,5360,5360,0
|
|
20241105,193300,311330970,5360,5360,5360,5360,0
|
|
20241105,193200,311330970,5360,5360,5360,5360,0
|
|
20241105,193100,311330970,5360,5360,5360,5360,0
|
|
20241105,193000,311330970,5360,5360,5360,5360,0
|
|
20241105,192900,311330970,5360,5360,5360,5360,0
|
|
20241105,192800,311330970,5360,5360,5360,5360,0
|
|
20241105,192700,311330970,5360,5360,5360,5360,0
|
|
20241105,192600,311330970,5360,5360,5360,5360,0
|
|
20241105,192500,311330970,5360,5360,5360,5360,0
|
|
20241105,192400,311330970,5360,5360,5360,5360,0
|
|
20241105,192300,311330970,5360,5360,5360,5360,0
|
|
20241105,192200,311330970,5360,5360,5360,5360,0
|
|
20241105,192100,311330970,5360,5360,5360,5360,0
|
|
20241105,192000,311330970,5360,5360,5360,5360,0
|
|
20241105,191900,311330970,5360,5360,5360,5360,0
|
|
20241105,191800,311330970,5360,5360,5360,5360,0
|
|
20241105,191700,311330970,5360,5360,5360,5360,0
|
|
20241105,191600,311330970,5360,5360,5360,5360,0
|
|
20241105,191500,311330970,5360,5360,5360,5360,0
|
|
20241105,191400,311330970,5360,5360,5360,5360,0
|
|
20241105,191300,311330970,5360,5360,5360,5360,0
|
|
20241105,191200,311330970,5360,5360,5360,5360,0
|
|
20241105,191100,311330970,5360,5360,5360,5360,0
|
|
20241105,191000,311330970,5360,5360,5360,5360,0
|
|
20241105,190900,311330970,5360,5360,5360,5360,0
|
|
20241105,190800,311330970,5360,5360,5360,5360,242
|
|
20241105,190700,311330970,5360,5360,5360,5360,0
|
|
20241105,190600,311330970,5360,5360,5360,5360,0
|
|
20241105,190500,311330970,5360,5360,5360,5360,0
|
|
20241105,190400,311330970,5360,5360,5360,5360,0
|
|
20241105,190300,311330970,5360,5360,5360,5360,0
|
|
20241105,190200,311330970,5360,5360,5360,5360,0
|
|
20241105,190100,311330970,5360,5360,5360,5360,0
|
|
20241105,190000,311330970,5360,5360,5360,5360,0
|
|
20241105,185900,311330970,5360,5360,5360,5360,0
|
|
20241105,185800,311330970,5360,5360,5360,5360,0
|
|
20241105,185700,311330970,5360,5360,5360,5360,0
|
|
20241105,185600,311330970,5360,5360,5360,5360,0
|
|
20241105,185500,311330970,5360,5360,5360,5360,0
|
|
20241105,185400,311330970,5360,5360,5360,5360,0
|
|
20241105,185300,311330970,5360,5360,5360,5360,0
|
|
20241105,185200,311330970,5360,5360,5360,5360,0
|
|
20241105,185100,311330970,5360,5360,5360,5360,0
|
|
20241105,185000,311330970,5360,5360,5360,5360,0
|
|
20241105,184900,311330970,5360,5360,5360,5360,0
|
|
20241105,184800,311330970,5360,5360,5360,5360,0
|
|
20241105,184700,311330970,5360,5360,5360,5360,0
|
|
20241105,184600,311330970,5360,5360,5360,5360,0
|
|
20241105,184500,311330970,5360,5360,5360,5360,0
|
|
20241105,184400,311330970,5360,5360,5360,5360,0
|
|
20241105,184300,311330970,5360,5360,5360,5360,0
|
|
20241105,184200,311330970,5360,5360,5360,5360,0
|
|
20241105,184100,311330970,5360,5360,5360,5360,0
|
|
20241105,184000,311330970,5360,5360,5360,5360,0
|
|
20241105,183900,311330970,5360,5360,5360,5360,0
|
|
20241105,183800,311330970,5360,5360,5360,5360,242
|
|
20241105,183700,311330970,5360,5360,5360,5360,0
|
|
20241105,183600,311330970,5360,5360,5360,5360,0
|
|
20241105,183500,311330970,5360,5360,5360,5360,0
|
|
20241105,183400,311330970,5360,5360,5360,5360,0
|
|
20241105,183300,311330970,5360,5360,5360,5360,0
|
|
20241105,183200,311330970,5360,5360,5360,5360,0
|
|
20241105,183100,311330970,5360,5360,5360,5360,0
|
|
20241105,183000,311330970,5360,5360,5360,5360,0
|
|
20241105,182900,311330970,5360,5360,5360,5360,0
|
|
20241105,182800,311330970,5360,5360,5360,5360,0
|
|
20241105,182700,311330970,5360,5360,5360,5360,0
|
|
20241105,182600,311330970,5360,5360,5360,5360,0
|
|
20241105,182500,311330970,5360,5360,5360,5360,0
|
|
20241105,182400,311330970,5360,5360,5360,5360,0
|
|
20241105,182300,311330970,5360,5360,5360,5360,0
|
|
20241105,182200,311330970,5360,5360,5360,5360,0
|
|
20241105,182100,311330970,5360,5360,5360,5360,0
|
|
20241105,182000,311330970,5360,5360,5360,5360,0
|
|
20241105,181900,311330970,5360,5360,5360,5360,0
|
|
20241105,181800,311330970,5360,5360,5360,5360,0
|
|
20241105,181700,311330970,5360,5360,5360,5360,0
|
|
20241105,181600,311330970,5360,5360,5360,5360,0
|
|
20241105,181500,311330970,5360,5360,5360,5360,0
|
|
20241105,181400,311330970,5360,5360,5360,5360,0
|
|
20241105,181300,311330970,5360,5360,5360,5360,0
|
|
20241105,181200,311330970,5360,5360,5360,5360,0
|
|
20241105,181100,311330970,5360,5360,5360,5360,0
|
|
20241105,181000,311330970,5360,5360,5360,5360,0
|
|
20241105,180900,311330970,5360,5360,5360,5360,0
|
|
20241105,180800,311330970,5360,5360,5360,5360,242
|
|
20241105,180700,311330970,5360,5360,5360,5360,0
|
|
20241105,180600,311330970,5360,5360,5360,5360,0
|
|
20241105,180500,311330970,5360,5360,5360,5360,0
|
|
20241105,180400,311330970,5360,5360,5360,5360,0
|
|
20241105,180300,311330970,5360,5360,5360,5360,0
|
|
20241105,180200,311330970,5360,5360,5360,5360,0
|
|
20241105,180100,311330970,5360,5360,5360,5360,0
|
|
20241105,180000,311330970,5360,5360,5360,5360,0
|
|
20241105,175900,311330970,5360,5360,5360,5360,0
|
|
20241105,175800,311330970,5360,5360,5360,5360,0
|
|
20241105,175700,311330970,5360,5360,5360,5360,0
|
|
20241105,175600,311330970,5360,5360,5360,5360,0
|
|
20241105,175500,311330970,5360,5360,5360,5360,0
|
|
20241105,175400,311330970,5360,5360,5360,5360,0
|
|
20241105,175300,311330970,5360,5360,5360,5360,0
|
|
20241105,175200,311330970,5360,5360,5360,5360,0
|
|
20241105,175100,311330970,5360,5360,5360,5360,0
|
|
20241105,175000,311330970,5360,5360,5360,5360,0
|
|
20241105,174900,311330970,5360,5360,5360,5360,0
|
|
20241105,174800,311330970,5360,5360,5360,5360,0
|
|
20241105,174700,311330970,5360,5360,5360,5360,0
|
|
20241105,174600,311330970,5360,5360,5360,5360,0
|
|
20241105,174500,311330970,5360,5360,5360,5360,0
|
|
20241105,174400,311330970,5360,5360,5360,5360,0
|
|
20241105,174300,311330970,5360,5360,5360,5360,0
|
|
20241105,174200,311330970,5360,5360,5360,5360,0
|
|
20241105,174100,311330970,5360,5360,5360,5360,0
|
|
20241105,174000,311330970,5360,5360,5360,5360,0
|
|
20241105,173900,311330970,5360,5360,5360,5360,0
|
|
20241105,173800,311330970,5360,5360,5360,5360,242
|
|
20241105,173700,311330970,5360,5360,5360,5360,0
|
|
20241105,173600,311330970,5360,5360,5360,5360,0
|
|
20241105,173500,311330970,5360,5360,5360,5360,0
|
|
20241105,173400,311330970,5360,5360,5360,5360,0
|
|
20241105,173300,311330970,5360,5360,5360,5360,0
|
|
20241105,173200,311330970,5360,5360,5360,5360,0
|
|
20241105,173100,311330970,5360,5360,5360,5360,0
|
|
20241105,173000,311330970,5360,5360,5360,5360,0
|
|
20241105,172900,311330970,5360,5360,5360,5360,0
|
|
20241105,172800,311330970,5360,5360,5360,5360,0
|
|
20241105,172700,311330970,5360,5360,5360,5360,0
|
|
20241105,172600,311330970,5360,5360,5360,5360,0
|
|
20241105,172500,311330970,5360,5360,5360,5360,0
|
|
20241105,172400,311330970,5360,5360,5360,5360,0
|
|
20241105,172300,311330970,5360,5360,5360,5360,0
|
|
20241105,172200,311330970,5360,5360,5360,5360,0
|
|
20241105,172100,311330970,5360,5360,5360,5360,0
|
|
20241105,172000,311330970,5360,5360,5360,5360,0
|
|
20241105,171900,311330970,5360,5360,5360,5360,0
|
|
20241105,171800,311330970,5360,5360,5360,5360,0
|
|
20241105,171700,311330970,5360,5360,5360,5360,0
|
|
20241105,171600,311330970,5360,5360,5360,5360,0
|
|
20241105,171500,311330970,5360,5360,5360,5360,0
|
|
20241105,171400,311330970,5360,5360,5360,5360,0
|
|
20241105,171300,311330970,5360,5360,5360,5360,0
|
|
20241105,171200,311330970,5360,5360,5360,5360,0
|
|
20241105,171100,311330970,5360,5360,5360,5360,0
|
|
20241105,171000,311330970,5360,5360,5360,5360,0
|
|
20241105,170900,311330970,5360,5360,5360,5360,0
|
|
20241105,170800,311330970,5360,5360,5360,5360,242
|
|
20241105,170700,311330970,5360,5360,5360,5360,0
|
|
20241105,170600,311330970,5360,5360,5360,5360,0
|
|
20241105,170500,311330970,5360,5360,5360,5360,0
|
|
20241105,170400,311330970,5360,5360,5360,5360,0
|
|
20241105,170300,311330970,5360,5360,5360,5360,0
|
|
20241105,170200,311330970,5360,5360,5360,5360,0
|
|
20241105,170100,311330970,5360,5360,5360,5360,0
|
|
20241105,170000,311330970,5360,5360,5360,5360,0
|
|
20241105,165900,311330970,5360,5360,5360,5360,0
|
|
20241105,165800,311330970,5360,5360,5360,5360,0
|
|
20241105,165700,311330970,5360,5360,5360,5360,0
|
|
20241105,165600,311330970,5360,5360,5360,5360,0
|
|
20241105,165500,311330970,5360,5360,5360,5360,0
|
|
20241105,165400,311330970,5360,5360,5360,5360,0
|
|
20241105,165300,311330970,5360,5360,5360,5360,0
|
|
20241105,165200,311330970,5360,5360,5360,5360,0
|
|
20241105,165100,311330970,5360,5360,5360,5360,0
|
|
20241105,165000,311330970,5360,5360,5360,5360,0
|
|
20241105,164900,311330970,5360,5360,5360,5360,0
|
|
20241105,164800,311330970,5360,5360,5360,5360,0
|
|
20241105,164700,311330970,5360,5360,5360,5360,0
|
|
20241105,164600,311330970,5360,5360,5360,5360,0
|
|
20241105,164500,311330970,5360,5360,5360,5360,0
|
|
20241105,164400,311330970,5360,5360,5360,5360,0
|
|
20241105,164300,311330970,5360,5360,5360,5360,0
|
|
20241105,164200,311330970,5360,5360,5360,5360,0
|
|
20241105,164100,311330970,5360,5360,5360,5360,0
|
|
20241105,164000,311330970,5360,5360,5360,5360,0
|
|
20241105,163900,311330970,5360,5360,5360,5360,0
|
|
20241105,163800,311330970,5360,5360,5360,5360,242
|
|
20241105,163700,311330970,5360,5360,5360,5360,0
|
|
20241105,163600,311330970,5360,5360,5360,5360,0
|
|
20241105,163500,311330970,5360,5360,5360,5360,0
|
|
20241105,163400,311330970,5360,5360,5360,5360,0
|
|
20241105,163300,311330970,5360,5360,5360,5360,0
|
|
20241105,163200,311330970,5360,5360,5360,5360,0
|
|
20241105,163100,311330970,5360,5360,5360,5360,0
|
|
20241105,163000,311330970,5360,5360,5360,5360,0
|
|
20241105,162900,311330970,5360,5360,5360,5360,0
|
|
20241105,162800,311330970,5360,5360,5360,5360,0
|
|
20241105,162700,311330970,5360,5360,5360,5360,0
|
|
20241105,162600,311330970,5360,5360,5360,5360,0
|
|
20241105,162500,311330970,5360,5360,5360,5360,0
|
|
20241105,162400,311330970,5360,5360,5360,5360,0
|
|
20241105,162300,311330970,5360,5360,5360,5360,0
|
|
20241105,162200,311330970,5360,5360,5360,5360,0
|
|
20241105,162100,311330970,5360,5360,5360,5360,0
|
|
20241105,162000,311330970,5360,5360,5360,5360,0
|
|
20241105,161900,311330970,5360,5360,5360,5360,0
|
|
20241105,161800,311330970,5360,5360,5360,5360,0
|
|
20241105,161700,311330970,5360,5360,5360,5360,0
|
|
20241105,161600,311330970,5360,5360,5360,5360,0
|
|
20241105,161500,311330970,5360,5360,5360,5360,0
|
|
20241105,161400,311330970,5360,5360,5360,5360,0
|
|
20241105,161300,311330970,5360,5360,5360,5360,0
|
|
20241105,161200,311330970,5360,5360,5360,5360,0
|
|
20241105,161100,311330970,5360,5360,5360,5360,0
|
|
20241105,161000,311330970,5360,5360,5360,5360,0
|
|
20241105,160900,311330970,5360,5360,5360,5360,0
|
|
20241105,160800,311330970,5360,5360,5360,5360,242
|
|
20241105,160700,311330970,5360,5360,5360,5360,0
|
|
20241105,160600,311330970,5360,5360,5360,5360,0
|
|
20241105,160500,311330970,5360,5360,5360,5360,0
|
|
20241105,160400,311330970,5360,5360,5360,5360,0
|
|
20241105,160300,311330970,5360,5360,5360,5360,0
|
|
20241105,160200,311330970,5360,5360,5360,5360,0
|
|
20241105,160100,311330970,5360,5360,5360,5360,0
|
|
20241105,160000,311330970,5360,5360,5360,5360,0
|
|
20241105,155900,311330970,5360,5360,5360,5360,0
|
|
20241105,155800,311330970,5360,5360,5360,5360,0
|
|
20241105,155700,311330970,5360,5360,5360,5360,0
|
|
20241105,155600,311330970,5360,5360,5360,5360,0
|
|
20241105,155500,311330970,5360,5360,5360,5360,0
|
|
20241105,155400,311330970,5360,5360,5360,5360,0
|
|
20241105,155300,311330970,5360,5360,5360,5360,0
|
|
20241105,155200,311330970,5360,5360,5360,5360,0
|
|
20241105,155100,311330970,5360,5360,5360,5360,0
|
|
20241105,155000,311330970,5360,5360,5360,5360,0
|
|
20241105,154900,311330970,5360,5360,5360,5360,0
|
|
20241105,154800,311330970,5360,5360,5360,5360,0
|
|
20241105,154700,311330970,5360,5360,5360,5360,0
|
|
20241105,154600,311330970,5360,5360,5360,5360,0
|
|
20241105,154500,311330970,5360,5360,5360,5360,0
|
|
20241105,154400,311330970,5360,5360,5360,5360,0
|
|
20241105,154300,311330970,5360,5360,5360,5360,0
|
|
20241105,154200,311330970,5360,5360,5360,5360,0
|
|
20241105,154100,311330970,5360,5360,5360,5360,0
|
|
20241105,154000,311330970,5360,5360,5360,5360,0
|
|
20241105,153900,311330970,5360,5360,5360,5360,0
|
|
20241105,153800,311330970,5360,5360,5360,5360,242
|
|
20241105,153700,311330970,5360,5360,5360,5360,0
|
|
20241105,153600,311330970,5360,5360,5360,5360,0
|
|
20241105,153500,311330970,5360,5360,5360,5360,0
|
|
20241105,153400,311330970,5360,5360,5360,5360,0
|
|
20241105,153300,311330970,5360,5360,5360,5360,0
|
|
20241105,153200,311330970,5360,5360,5360,5360,0
|
|
20241105,153100,311330970,5360,5360,5360,5360,0
|
|
20241105,153000,311330970,5360,5360,5360,5360,242
|
|
20241105,152900,310033850,5330,5330,5330,5330,0
|
|
20241105,152800,310033850,5330,5330,5330,5330,0
|
|
20241105,152700,310033850,5330,5330,5330,5330,0
|
|
20241105,152600,310033850,5330,5330,5330,5330,0
|
|
20241105,152500,310033850,5330,5330,5330,5330,0
|
|
20241105,152400,310033850,5330,5330,5330,5330,0
|
|
20241105,152300,310033850,5330,5330,5330,5330,0
|
|
20241105,152200,310033850,5330,5330,5330,5330,0
|
|
20241105,152100,310033850,5330,5330,5330,5330,0
|
|
20241105,152000,310033850,5330,5330,5330,5330,0
|
|
20241105,151900,310033850,5330,5330,5330,5330,0
|
|
20241105,151800,310033850,5330,5330,5330,5330,26
|
|
20241105,151700,309895270,5350,5350,5350,5350,0
|
|
20241105,151600,309895270,5350,5350,5350,5350,0
|
|
20241105,151500,309895270,5350,5350,5350,5350,0
|
|
20241105,151400,309895270,5350,5330,5350,5330,53
|
|
20241105,151300,309612760,5350,5350,5350,5350,1
|
|
20241105,151200,309607410,5350,5350,5350,5350,1
|
|
20241105,151100,309602060,5350,5350,5350,5350,285
|
|
20241105,151000,308077310,5330,5330,5330,5330,0
|
|
20241105,150900,308077310,5330,5350,5350,5330,3
|
|
20241105,150800,308061300,5350,5350,5350,5330,740
|
|
20241105,150700,304102760,5350,5330,5350,5330,19
|
|
20241105,150600,304001470,5350,5350,5350,5350,1
|
|
20241105,150500,303996120,5350,5350,5350,5350,1
|
|
20241105,150400,303990770,5360,5360,5360,5360,0
|
|
20241105,150300,303990770,5360,5360,5360,5360,101
|
|
20241105,150200,303449410,5360,5330,5360,5330,50
|
|
20241105,150100,303182880,5360,5360,5360,5360,1
|
|
20241105,150000,303177520,5350,5360,5360,5350,43
|
|
20241105,145900,302947460,5330,5330,5330,5330,96
|
|
20241105,145800,302435780,5350,5350,5350,5350,0
|
|
20241105,145700,302435780,5350,5350,5350,5350,41
|
|
20241105,145600,302216430,5330,5330,5330,5330,26
|
|
20241105,145500,302077850,5330,5330,5330,5330,10
|
|
20241105,145400,302024550,5360,5350,5360,5350,42
|
|
20241105,145300,301799460,5340,5340,5340,5340,0
|
|
20241105,145200,301799460,5340,5340,5340,5340,9
|
|
20241105,145100,301751400,5340,5340,5340,5340,41
|
|
20241105,145000,301532460,5330,5330,5330,5330,0
|
|
20241105,144900,301532460,5330,5330,5330,5330,2
|
|
20241105,144800,301521800,5340,5340,5340,5340,42
|
|
20241105,144700,301297520,5340,5340,5340,5340,0
|
|
20241105,144600,301297520,5340,5340,5340,5340,1
|
|
20241105,144500,301292180,5350,5350,5350,5350,0
|
|
20241105,144400,301292180,5350,5350,5350,5350,0
|
|
20241105,144300,301292180,5350,5350,5350,5350,20
|
|
20241105,144200,301185180,5360,5360,5360,5360,0
|
|
20241105,144100,301185180,5360,5360,5360,5360,0
|
|
20241105,144000,301185180,5360,5360,5360,5360,26
|
|
20241105,143900,301045820,5360,5360,5360,5360,0
|
|
20241105,143800,301045820,5360,5350,5360,5350,43
|
|
20241105,143700,300815600,5360,5360,5360,5360,0
|
|
20241105,143600,300815600,5360,5360,5360,5360,0
|
|
20241105,143500,300815600,5360,5360,5360,5360,26
|
|
20241105,143400,300676240,5340,5350,5350,5340,1412
|
|
20241105,143300,293135990,5360,5360,5360,5360,26
|
|
20241105,143200,292996630,5360,5360,5360,5360,0
|
|
20241105,143100,292996630,5360,5360,5360,5360,0
|
|
20241105,143000,292996630,5360,5360,5360,5360,26
|
|
20241105,142900,292857270,5360,5360,5360,5360,0
|
|
20241105,142800,292857270,5360,5360,5360,5360,26
|
|
20241105,142700,292717910,5360,5360,5360,5360,0
|
|
20241105,142600,292717910,5360,5360,5360,5360,0
|
|
20241105,142500,292717910,5360,5350,5360,5350,71
|
|
20241105,142400,292337800,5350,5350,5350,5350,139
|
|
20241105,142300,291594150,5360,5360,5360,5360,26
|
|
20241105,142200,291454790,5370,5370,5370,5370,0
|
|
20241105,142100,291454790,5370,5360,5370,5360,26
|
|
20241105,142000,291315340,5370,5370,5370,5370,0
|
|
20241105,141900,291315340,5370,5370,5370,5370,0
|
|
20241105,141800,291315340,5370,5370,5370,5370,26
|
|
20241105,141700,291175720,5370,5370,5370,5370,0
|
|
20241105,141600,291175720,5370,5370,5370,5370,26
|
|
20241105,141500,291036100,5370,5370,5370,5370,0
|
|
20241105,141400,291036100,5370,5370,5370,5370,0
|
|
20241105,141300,291036100,5370,5350,5370,5350,81
|
|
20241105,141200,290602250,5370,5370,5370,5370,0
|
|
20241105,141100,290602250,5370,5370,5370,5370,26
|
|
20241105,141000,290462630,5370,5370,5370,5370,0
|
|
20241105,140900,290462630,5370,5370,5370,5370,0
|
|
20241105,140800,290462630,5370,5360,5370,5360,26
|
|
20241105,140700,290323230,5360,5360,5360,5360,20
|
|
20241105,140600,290216030,5360,5360,5360,5360,26
|
|
20241105,140500,290076670,5360,5360,5360,5360,0
|
|
20241105,140400,290076670,5360,5360,5360,5360,29
|
|
20241105,140300,289921230,5340,5350,5350,5340,43
|
|
20241105,140200,289691530,5360,5360,5360,5360,0
|
|
20241105,140100,289691530,5360,5360,5360,5360,26
|
|
20241105,140000,289552170,5360,5360,5360,5360,0
|
|
20241105,135900,289552170,5360,5360,5360,5360,26
|
|
20241105,135800,289412810,5350,5350,5350,5350,30
|
|
20241105,135700,289252310,5360,5360,5360,5360,1
|
|
20241105,135600,289246950,5370,5370,5370,5370,27
|
|
20241105,135500,289101960,5370,5370,5370,5370,10
|
|
20241105,135400,289048260,5370,5350,5370,5350,378
|
|
20241105,135300,287025440,5360,5360,5360,5360,170
|
|
20241105,135200,286114240,5390,5390,5390,5390,0
|
|
20241105,135100,286114240,5390,5380,5390,5380,26
|
|
20241105,135000,285974330,5360,5360,5360,5360,0
|
|
20241105,134900,285974330,5360,5380,5380,5360,125
|
|
20241105,134800,285303830,5380,5380,5380,5380,0
|
|
20241105,134700,285303830,5380,5380,5390,5380,30
|
|
20241105,134600,285142410,5380,5380,5380,5380,0
|
|
20241105,134500,285142410,5380,5380,5380,5380,0
|
|
20241105,134400,285142410,5380,5380,5380,5380,96
|
|
20241105,134300,284625930,5380,5380,5380,5380,0
|
|
20241105,134200,284625930,5380,5380,5380,5380,26
|
|
20241105,134100,284486050,5360,5360,5360,5360,0
|
|
20241105,134000,284486050,5360,5360,5360,5360,0
|
|
20241105,133900,284486050,5360,5360,5380,5360,949
|
|
20241105,133800,279398890,5350,5360,5360,5350,105
|
|
20241105,133700,278837090,5360,5360,5360,5360,26
|
|
20241105,133600,278697730,5360,5360,5360,5360,10
|
|
20241105,133500,278644130,5380,5380,5380,5380,0
|
|
20241105,133400,278644130,5380,5360,5380,5360,31
|
|
20241105,133300,278477450,5360,5360,5360,5360,36
|
|
20241105,133200,278284490,5360,5390,5390,5360,166
|
|
20241105,133100,277393950,5380,5380,5380,5380,100
|
|
20241105,133000,276855950,5400,5400,5400,5400,1
|
|
20241105,132900,276850550,5380,5350,5380,5350,31
|
|
20241105,132800,276683920,5350,5350,5350,5350,132
|
|
20241105,132700,275977720,5380,5380,5380,5380,26
|
|
20241105,132600,275837840,5380,5380,5380,5380,0
|
|
20241105,132500,275837840,5380,5380,5380,5380,26
|
|
20241105,132400,275697960,5360,5390,5390,5360,32
|
|
20241105,132300,275526340,5360,5360,5360,5360,0
|
|
20241105,132200,275526340,5360,5360,5370,5360,85
|
|
20241105,132100,275070490,5360,5370,5370,5360,436
|
|
20241105,132000,272730240,5380,5390,5400,5380,2192
|
|
20241105,131900,260913700,5400,5400,5400,5400,0
|
|
20241105,131800,260913700,5400,5400,5400,5400,0
|
|
20241105,131700,260913700,5400,5400,5400,5400,1877
|
|
20241105,131600,250777900,5400,5400,5400,5400,0
|
|
20241105,131500,250777900,5400,5400,5400,5400,26
|
|
20241105,131400,250637500,5370,5370,5370,5370,0
|
|
20241105,131300,250637500,5370,5390,5410,5360,193
|
|
20241105,131200,249599450,5410,5390,5410,5390,400
|
|
20241105,131100,247439020,5390,5390,5390,5390,51
|
|
20241105,131000,247164130,5380,5380,5380,5380,212
|
|
20241105,130900,246023570,5380,5380,5380,5380,0
|
|
20241105,130800,246023570,5380,5380,5380,5380,26
|
|
20241105,130700,245883690,5380,5380,5380,5380,371
|
|
20241105,130600,243887710,5380,5380,5380,5380,0
|
|
20241105,130500,243887710,5380,5380,5380,5380,26
|
|
20241105,130400,243747830,5380,5380,5380,5380,0
|
|
20241105,130300,243747830,5380,5380,5380,5380,26
|
|
20241105,130200,243607950,5350,5350,5350,5350,0
|
|
20241105,130100,243607950,5350,5350,5350,5350,111
|
|
20241105,130000,243014100,5370,5370,5370,5370,26
|
|
20241105,125900,242874480,5350,5350,5350,5350,0
|
|
20241105,125800,242874480,5350,5380,5380,5350,465
|
|
20241105,125700,240382760,5360,5360,5360,5360,1
|
|
20241105,125600,240377400,5360,5380,5380,5360,686
|
|
20241105,125500,236698620,5390,5390,5390,5390,362
|
|
20241105,125400,234747440,5390,5390,5390,5390,0
|
|
20241105,125300,234747440,5390,5380,5390,5380,29
|
|
20241105,125200,234591390,5390,5390,5390,5390,0
|
|
20241105,125100,234591390,5390,5380,5390,5380,28
|
|
20241105,125000,234440730,5400,5400,5400,5400,1
|
|
20241105,124900,234435330,5380,5400,5400,5380,51
|
|
20241105,124800,234160930,5380,5390,5390,5360,3774
|
|
20241105,124700,213884090,5390,5390,5390,5390,0
|
|
20241105,124600,213884090,5390,5410,5410,5390,27
|
|
20241105,124500,213738540,5360,5360,5360,5360,20
|
|
20241105,124400,213631340,5410,5400,5410,5400,481
|
|
20241105,124300,211030770,5400,5400,5400,5400,842
|
|
20241105,124200,206483970,5400,5380,5400,5380,1184
|
|
20241105,124100,200098840,5380,5360,5380,5330,439
|
|
20241105,124000,197748830,5390,5370,5390,5370,1438
|
|
20241105,123900,190011120,5370,5360,5370,5360,442
|
|
20241105,123800,187641980,5330,5360,5360,5330,107
|
|
20241105,123700,187071560,5360,5360,5360,5360,3
|
|
20241105,123600,187055480,5370,5370,5370,5370,26
|
|
20241105,123500,186915860,5370,5370,5370,5370,0
|
|
20241105,123400,186915860,5370,5370,5370,5370,26
|
|
20241105,123300,186776240,5370,5370,5370,5370,1104
|
|
20241105,123200,180847760,5370,5370,5370,5370,1
|
|
20241105,123100,180842390,5330,5350,5360,5330,1961
|
|
20241105,123000,170346850,5340,5350,5350,5340,13
|
|
20241105,122900,170277310,5350,5340,5350,5340,27
|
|
20241105,122800,170133120,5350,5320,5350,5320,16
|
|
20241105,122700,170047970,5350,5340,5350,5340,26
|
|
20241105,122600,169909070,5340,5340,5340,5340,0
|
|
20241105,122500,169909070,5340,5340,5340,5340,263
|
|
20241105,122400,168504650,5340,5340,5340,5340,436
|
|
20241105,122300,166176410,5340,5340,5340,5340,0
|
|
20241105,122200,166176410,5340,5340,5340,5340,26
|
|
20241105,122100,166037570,5340,5340,5340,5340,0
|
|
20241105,122000,166037570,5340,5340,5340,5340,0
|
|
20241105,121900,166037570,5340,5340,5340,5340,26
|
|
20241105,121800,165898730,5340,5340,5340,5340,0
|
|
20241105,121700,165898730,5340,5340,5340,5340,26
|
|
20241105,121600,165759890,5340,5340,5340,5340,0
|
|
20241105,121500,165759890,5340,5340,5340,5340,1
|
|
20241105,121400,165754550,5340,5340,5340,5340,26
|
|
20241105,121300,165615710,5340,5340,5340,5340,0
|
|
20241105,121200,165615710,5340,5340,5340,5340,26
|
|
20241105,121100,165476870,5340,5340,5340,5340,0
|
|
20241105,121000,165476870,5340,5340,5340,5340,26
|
|
20241105,120900,165338030,5340,5340,5340,5340,0
|
|
20241105,120800,165338030,5340,5340,5340,5340,0
|
|
20241105,120700,165338030,5340,5340,5340,5340,26
|
|
20241105,120600,165199190,5340,5340,5340,5340,0
|
|
20241105,120500,165199190,5340,5340,5340,5340,36
|
|
20241105,120400,165006950,5340,5340,5340,5340,0
|
|
20241105,120300,165006950,5340,5340,5340,5340,0
|
|
20241105,120200,165006950,5340,5340,5340,5340,28
|
|
20241105,120100,164857430,5340,5340,5340,5340,6
|
|
20241105,120000,164825390,5340,5330,5340,5330,26
|
|
20241105,115900,164686580,5330,5330,5330,5330,50
|
|
20241105,115800,164420080,5330,5330,5330,5330,26
|
|
20241105,115700,164281500,5330,5330,5330,5330,0
|
|
20241105,115600,164281500,5330,5330,5330,5330,0
|
|
20241105,115500,164281500,5330,5330,5330,5330,26
|
|
20241105,115400,164142920,5330,5330,5330,5330,12
|
|
20241105,115300,164078960,5330,5330,5330,5330,26
|
|
20241105,115200,163940380,5330,5330,5330,5330,44
|
|
20241105,115100,163705860,5330,5330,5330,5330,0
|
|
20241105,115000,163705860,5330,5330,5330,5330,26
|
|
20241105,114900,163567280,5320,5320,5320,5320,24
|
|
20241105,114800,163439600,5330,5330,5330,5330,26
|
|
20241105,114700,163301020,5330,5330,5330,5330,1
|
|
20241105,114600,163295690,5330,5330,5330,5330,0
|
|
20241105,114500,163295690,5330,5330,5330,5330,26
|
|
20241105,114400,163157110,5330,5330,5330,5330,0
|
|
20241105,114300,163157110,5330,5330,5330,5330,26
|
|
20241105,114200,163018530,5330,5330,5330,5330,0
|
|
20241105,114100,163018530,5330,5330,5330,5330,26
|
|
20241105,114000,162879950,5330,5330,5330,5330,0
|
|
20241105,113900,162879950,5330,5330,5330,5330,0
|
|
20241105,113800,162879950,5330,5320,5330,5320,126
|
|
20241105,113700,162209370,5330,5330,5330,5330,0
|
|
20241105,113600,162209370,5330,5330,5330,5330,26
|
|
20241105,113500,162070790,5330,5330,5330,5330,0
|
|
20241105,113400,162070790,5330,5330,5330,5330,0
|
|
20241105,113300,162070790,5330,5330,5330,5330,26
|
|
20241105,113200,161932210,5330,5330,5330,5330,0
|
|
20241105,113100,161932210,5330,5330,5330,5330,26
|
|
20241105,113000,161793630,5320,5320,5320,5320,2
|
|
20241105,112900,161782990,5310,5330,5330,5310,76
|
|
20241105,112800,161378910,5310,5310,5310,5310,50
|
|
20241105,112700,161113410,5330,5330,5330,5330,0
|
|
20241105,112600,161113410,5330,5310,5330,5310,27
|
|
20241105,112500,160969520,5330,5330,5330,5330,0
|
|
20241105,112400,160969520,5330,5330,5330,5330,26
|
|
20241105,112300,160830940,5330,5330,5330,5330,0
|
|
20241105,112200,160830940,5330,5330,5330,5330,0
|
|
20241105,112100,160830940,5330,5330,5330,5330,426
|
|
20241105,112000,158560360,5330,5330,5330,5330,332
|
|
20241105,111900,156790800,5340,5330,5340,5330,26
|
|
20241105,111800,156652000,5310,5310,5310,5310,0
|
|
20241105,111700,156652000,5310,5340,5340,5310,621
|
|
20241105,111600,153338670,5340,5310,5340,5310,75
|
|
20241105,111500,152939370,5340,5340,5340,5340,0
|
|
20241105,111400,152939370,5340,5330,5340,5330,364
|
|
20241105,111300,150999010,5330,5330,5330,5330,0
|
|
20241105,111200,150999010,5330,5320,5330,5320,25
|
|
20241105,111100,150865770,5330,5330,5330,5330,0
|
|
20241105,111000,150865770,5330,5330,5330,5330,0
|
|
20241105,110900,150865770,5330,5330,5330,5330,26
|
|
20241105,110800,150727190,5330,5330,5330,5330,0
|
|
20241105,110700,150727190,5330,5330,5330,5330,26
|
|
20241105,110600,150588610,5330,5330,5330,5330,0
|
|
20241105,110500,150588610,5330,5330,5330,5330,0
|
|
20241105,110400,150588610,5330,5330,5330,5330,26
|
|
20241105,110300,150450030,5330,5320,5330,5320,150
|
|
20241105,110200,149650980,5320,5320,5320,5320,134
|
|
20241105,110100,148938100,5320,5320,5320,5320,702
|
|
20241105,110000,145203460,5320,5320,5320,5320,26
|
|
20241105,105900,145065140,5310,5310,5310,5310,0
|
|
20241105,105800,145065140,5310,5310,5310,5310,0
|
|
20241105,105700,145065140,5310,5300,5310,5300,348
|
|
20241105,105600,143217270,5300,5300,5300,5290,1160
|
|
20241105,105500,137069290,5300,5300,5300,5300,0
|
|
20241105,105400,137069290,5300,5300,5300,5300,3
|
|
20241105,105300,137053390,5310,5310,5310,5310,0
|
|
20241105,105200,137053390,5310,5310,5310,5310,0
|
|
20241105,105100,137053390,5310,5310,5310,5310,1
|
|
20241105,105000,137048080,5310,5310,5310,5310,0
|
|
20241105,104900,137048080,5310,5310,5310,5310,0
|
|
20241105,104800,137048080,5310,5310,5310,5310,0
|
|
20241105,104700,137048080,5310,5310,5310,5310,0
|
|
20241105,104600,137048080,5310,5310,5310,5310,0
|
|
20241105,104500,137048080,5310,5310,5310,5310,230
|
|
20241105,104400,135826780,5300,5290,5300,5290,374
|
|
20241105,104300,133846140,5290,5290,5290,5290,0
|
|
20241105,104200,133846140,5290,5290,5290,5290,1
|
|
20241105,104100,133840850,5270,5270,5270,5270,0
|
|
20241105,104000,133840850,5270,5270,5270,5270,0
|
|
20241105,103900,133840850,5270,5270,5270,5270,0
|
|
20241105,103800,133840850,5270,5270,5270,5270,0
|
|
20241105,103700,133840850,5270,5270,5270,5270,0
|
|
20241105,103600,133840850,5270,5270,5270,5270,0
|
|
20241105,103500,133840850,5270,5270,5270,5270,0
|
|
20241105,103400,133840850,5270,5270,5270,5270,0
|
|
20241105,103300,133840850,5270,5270,5270,5270,0
|
|
20241105,103200,133840850,5270,5270,5270,5270,0
|
|
20241105,103100,133840850,5270,5270,5270,5270,0
|
|
20241105,103000,133840850,5270,5270,5270,5270,0
|
|
20241105,102900,133840850,5270,5270,5270,5270,0
|
|
20241105,102800,133840850,5270,5270,5270,5270,0
|
|
20241105,102700,133840850,5270,5270,5270,5270,0
|
|
20241105,102600,133840850,5270,5270,5270,5270,1
|
|
20241105,102500,133835580,5290,5290,5290,5290,0
|
|
20241105,102400,133835580,5290,5290,5290,5290,0
|
|
20241105,102300,133835580,5290,5290,5290,5290,1
|
|
20241105,102200,133830290,5290,5290,5290,5290,0
|
|
20241105,102100,133830290,5290,5290,5290,5290,1
|
|
20241105,102000,133825000,5260,5260,5260,5260,0
|
|
20241105,101900,133825000,5260,5260,5260,5260,0
|
|
20241105,101800,133825000,5260,5260,5260,5260,0
|
|
20241105,101700,133825000,5260,5260,5260,5260,0
|
|
20241105,101600,133825000,5260,5260,5260,5260,0
|
|
20241105,101500,133825000,5260,5260,5260,5260,0
|
|
20241105,101400,133825000,5260,5260,5260,5260,0
|
|
20241105,101300,133825000,5260,5260,5260,5260,0
|
|
20241105,101200,133825000,5260,5260,5260,5260,0
|
|
20241105,101100,133825000,5260,5260,5260,5260,0
|
|
20241105,101000,133825000,5260,5270,5270,5260,200
|
|
20241105,100900,132772900,5290,5290,5290,5290,0
|
|
20241105,100800,132772900,5290,5290,5290,5290,0
|
|
20241105,100700,132772900,5290,5290,5290,5290,0
|
|
20241105,100600,132772900,5290,5290,5290,5290,0
|
|
20241105,100500,132772900,5290,5290,5290,5290,0
|
|
20241105,100400,132772900,5290,5290,5290,5290,1
|
|
20241105,100300,132767610,5260,5310,5310,5260,5200
|
|
20241105,100200,105371340,5290,5330,5330,5290,2000
|
|
20241105,100100,94772920,5340,5340,5340,5340,0
|
|
20241105,100000,94772920,5340,5340,5340,5340,0
|
|
20241105,095900,94772920,5340,5340,5340,5340,120
|
|
20241105,095800,94132120,5350,5350,5350,5350,0
|
|
20241105,095700,94132120,5350,5350,5350,5350,0
|
|
20241105,095600,94132120,5350,5350,5350,5350,0
|
|
20241105,095500,94132120,5350,5350,5350,5350,0
|
|
20241105,095400,94132120,5350,5350,5350,5350,0
|
|
20241105,095300,94132120,5350,5350,5350,5350,0
|
|
20241105,095200,94132120,5350,5350,5350,5350,0
|
|
20241105,095100,94132120,5350,5350,5350,5350,3
|
|
20241105,095000,94116070,5330,5330,5330,5330,101
|
|
20241105,094900,93577740,5350,5350,5350,5350,0
|
|
20241105,094800,93577740,5350,5350,5350,5350,0
|
|
20241105,094700,93577740,5350,5350,5350,5350,0
|
|
20241105,094600,93577740,5350,5350,5350,5350,0
|
|
20241105,094500,93577740,5350,5360,5360,5350,36
|
|
20241105,094400,93385120,5360,5360,5360,5360,0
|
|
20241105,094300,93385120,5360,5370,5370,5360,135
|
|
20241105,094200,92661170,5370,5370,5370,5370,471
|
|
20241105,094100,90131900,5360,5350,5360,5350,1216
|
|
20241105,094000,83614160,5360,5360,5360,5360,186
|
|
20241105,093900,82617200,5360,5360,5360,5350,459
|
|
20241105,093800,80156970,5350,5340,5350,5340,6
|
|
20241105,093700,80124880,5350,5300,5350,5290,7063
|
|
20241105,093600,42455190,5300,5300,5300,5300,0
|
|
20241105,093500,42455190,5300,5300,5320,5300,75
|
|
20241105,093400,42057490,5310,5300,5310,5300,150
|
|
20241105,093300,41261990,5300,5300,5300,5300,0
|
|
20241105,093200,41261990,5300,5300,5300,5300,0
|
|
20241105,093100,41261990,5300,5300,5300,5300,0
|
|
20241105,093000,41261990,5300,5300,5300,5300,0
|
|
20241105,092900,41261990,5300,5300,5300,5300,0
|
|
20241105,092800,41261990,5300,5300,5300,5300,0
|
|
20241105,092700,41261990,5300,5300,5300,5300,0
|
|
20241105,092600,41261990,5300,5300,5300,5300,20
|
|
20241105,092500,41155990,5300,5300,5330,5300,2001
|
|
20241105,092400,30517940,5290,5290,5290,5290,20
|
|
20241105,092300,30412140,5280,5280,5280,5280,100
|
|
20241105,092200,29884140,5290,5290,5290,5290,156
|
|
20241105,092100,29058900,5290,5290,5290,5290,0
|
|
20241105,092000,29058900,5290,5290,5290,5290,0
|
|
20241105,091900,29058900,5290,5290,5290,5290,0
|
|
20241105,091800,29058900,5290,5290,5300,5290,616
|
|
20241105,091700,25796250,5290,5290,5290,5290,1
|
|
20241105,091600,25790960,5270,5270,5270,5270,700
|
|
20241105,091500,22101960,5280,5280,5280,5280,102
|
|
20241105,091400,21563400,5270,5270,5270,5270,0
|
|
20241105,091300,21563400,5270,5270,5270,5270,0
|
|
20241105,091200,21563400,5270,5280,5280,5270,200
|
|
20241105,091100,20509120,5280,5280,5280,5280,0
|
|
20241105,091000,20509120,5280,5280,5280,5280,0
|
|
20241105,090900,20509120,5280,5280,5280,5280,4
|
|
20241105,090800,20488000,5300,5300,5300,5300,0
|
|
20241105,090700,20488000,5300,5300,5300,5300,0
|
|
20241105,090600,20488000,5300,5260,5300,5260,113
|
|
20241105,090500,19889510,5250,5250,5250,5250,0
|
|
20241105,090400,19889510,5250,5250,5250,5250,1
|
|
20241105,090300,19884260,5240,5240,5240,5240,0
|
|
20241105,090200,19884260,5240,5240,5240,5240,0
|
|
20241105,090100,19884260,5240,5240,5240,5240,0
|
|
20241105,090000,19884260,5240,5280,5310,5240,3772
|