672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,200900,152904040,5230,5230,5230,5230,287
|
|
20241107,200800,152904040,5230,5230,5230,5230,0
|
|
20241107,200700,152904040,5230,5230,5230,5230,0
|
|
20241107,200600,152904040,5230,5230,5230,5230,0
|
|
20241107,200500,152904040,5230,5230,5230,5230,0
|
|
20241107,200400,152904040,5230,5230,5230,5230,0
|
|
20241107,200300,152904040,5230,5230,5230,5230,0
|
|
20241107,200200,152904040,5230,5230,5230,5230,0
|
|
20241107,200100,152904040,5230,5230,5230,5230,0
|
|
20241107,200000,152904040,5230,5230,5230,5230,0
|
|
20241107,195900,152904040,5230,5230,5230,5230,0
|
|
20241107,195800,152904040,5230,5230,5230,5230,0
|
|
20241107,195700,152904040,5230,5230,5230,5230,0
|
|
20241107,195600,152904040,5230,5230,5230,5230,0
|
|
20241107,195500,152904040,5230,5230,5230,5230,0
|
|
20241107,195400,152904040,5230,5230,5230,5230,0
|
|
20241107,195300,152904040,5230,5230,5230,5230,0
|
|
20241107,195200,152904040,5230,5230,5230,5230,0
|
|
20241107,195100,152904040,5230,5230,5230,5230,0
|
|
20241107,195000,152904040,5230,5230,5230,5230,0
|
|
20241107,194900,152904040,5230,5230,5230,5230,0
|
|
20241107,194800,152904040,5230,5230,5230,5230,0
|
|
20241107,194700,152904040,5230,5230,5230,5230,0
|
|
20241107,194600,152904040,5230,5230,5230,5230,0
|
|
20241107,194500,152904040,5230,5230,5230,5230,0
|
|
20241107,194400,152904040,5230,5230,5230,5230,0
|
|
20241107,194300,152904040,5230,5230,5230,5230,0
|
|
20241107,194200,152904040,5230,5230,5230,5230,0
|
|
20241107,194100,152904040,5230,5230,5230,5230,0
|
|
20241107,194000,152904040,5230,5230,5230,5230,0
|
|
20241107,193900,152904040,5230,5230,5230,5230,287
|
|
20241107,193800,152904040,5230,5230,5230,5230,0
|
|
20241107,193700,152904040,5230,5230,5230,5230,0
|
|
20241107,193600,152904040,5230,5230,5230,5230,0
|
|
20241107,193500,152904040,5230,5230,5230,5230,0
|
|
20241107,193400,152904040,5230,5230,5230,5230,0
|
|
20241107,193300,152904040,5230,5230,5230,5230,0
|
|
20241107,193200,152904040,5230,5230,5230,5230,0
|
|
20241107,193100,152904040,5230,5230,5230,5230,0
|
|
20241107,193000,152904040,5230,5230,5230,5230,0
|
|
20241107,192900,152904040,5230,5230,5230,5230,0
|
|
20241107,192800,152904040,5230,5230,5230,5230,0
|
|
20241107,192700,152904040,5230,5230,5230,5230,0
|
|
20241107,192600,152904040,5230,5230,5230,5230,0
|
|
20241107,192500,152904040,5230,5230,5230,5230,0
|
|
20241107,192400,152904040,5230,5230,5230,5230,0
|
|
20241107,192300,152904040,5230,5230,5230,5230,0
|
|
20241107,192200,152904040,5230,5230,5230,5230,0
|
|
20241107,192100,152904040,5230,5230,5230,5230,0
|
|
20241107,192000,152904040,5230,5230,5230,5230,0
|
|
20241107,191900,152904040,5230,5230,5230,5230,0
|
|
20241107,191800,152904040,5230,5230,5230,5230,0
|
|
20241107,191700,152904040,5230,5230,5230,5230,0
|
|
20241107,191600,152904040,5230,5230,5230,5230,0
|
|
20241107,191500,152904040,5230,5230,5230,5230,0
|
|
20241107,191400,152904040,5230,5230,5230,5230,0
|
|
20241107,191300,152904040,5230,5230,5230,5230,0
|
|
20241107,191200,152904040,5230,5230,5230,5230,0
|
|
20241107,191100,152904040,5230,5230,5230,5230,0
|
|
20241107,191000,152904040,5230,5230,5230,5230,0
|
|
20241107,190900,152904040,5230,5230,5230,5230,287
|
|
20241107,190800,152904040,5230,5230,5230,5230,0
|
|
20241107,190700,152904040,5230,5230,5230,5230,0
|
|
20241107,190600,152904040,5230,5230,5230,5230,0
|
|
20241107,190500,152904040,5230,5230,5230,5230,0
|
|
20241107,190400,152904040,5230,5230,5230,5230,0
|
|
20241107,190300,152904040,5230,5230,5230,5230,0
|
|
20241107,190200,152904040,5230,5230,5230,5230,0
|
|
20241107,190100,152904040,5230,5230,5230,5230,0
|
|
20241107,190000,152904040,5230,5230,5230,5230,0
|
|
20241107,185900,152904040,5230,5230,5230,5230,0
|
|
20241107,185800,152904040,5230,5230,5230,5230,0
|
|
20241107,185700,152904040,5230,5230,5230,5230,0
|
|
20241107,185600,152904040,5230,5230,5230,5230,0
|
|
20241107,185500,152904040,5230,5230,5230,5230,0
|
|
20241107,185400,152904040,5230,5230,5230,5230,0
|
|
20241107,185300,152904040,5230,5230,5230,5230,0
|
|
20241107,185200,152904040,5230,5230,5230,5230,0
|
|
20241107,185100,152904040,5230,5230,5230,5230,0
|
|
20241107,185000,152904040,5230,5230,5230,5230,0
|
|
20241107,184900,152904040,5230,5230,5230,5230,0
|
|
20241107,184800,152904040,5230,5230,5230,5230,0
|
|
20241107,184700,152904040,5230,5230,5230,5230,0
|
|
20241107,184600,152904040,5230,5230,5230,5230,0
|
|
20241107,184500,152904040,5230,5230,5230,5230,0
|
|
20241107,184400,152904040,5230,5230,5230,5230,0
|
|
20241107,184300,152904040,5230,5230,5230,5230,0
|
|
20241107,184200,152904040,5230,5230,5230,5230,0
|
|
20241107,184100,152904040,5230,5230,5230,5230,0
|
|
20241107,184000,152904040,5230,5230,5230,5230,0
|
|
20241107,183900,152904040,5230,5230,5230,5230,287
|
|
20241107,183800,152904040,5230,5230,5230,5230,0
|
|
20241107,183700,152904040,5230,5230,5230,5230,0
|
|
20241107,183600,152904040,5230,5230,5230,5230,0
|
|
20241107,183500,152904040,5230,5230,5230,5230,0
|
|
20241107,183400,152904040,5230,5230,5230,5230,0
|
|
20241107,183300,152904040,5230,5230,5230,5230,0
|
|
20241107,183200,152904040,5230,5230,5230,5230,0
|
|
20241107,183100,152904040,5230,5230,5230,5230,0
|
|
20241107,183000,152904040,5230,5230,5230,5230,0
|
|
20241107,182900,152904040,5230,5230,5230,5230,0
|
|
20241107,182800,152904040,5230,5230,5230,5230,0
|
|
20241107,182700,152904040,5230,5230,5230,5230,0
|
|
20241107,182600,152904040,5230,5230,5230,5230,0
|
|
20241107,182500,152904040,5230,5230,5230,5230,0
|
|
20241107,182400,152904040,5230,5230,5230,5230,0
|
|
20241107,182300,152904040,5230,5230,5230,5230,0
|
|
20241107,182200,152904040,5230,5230,5230,5230,0
|
|
20241107,182100,152904040,5230,5230,5230,5230,0
|
|
20241107,182000,152904040,5230,5230,5230,5230,0
|
|
20241107,181900,152904040,5230,5230,5230,5230,0
|
|
20241107,181800,152904040,5230,5230,5230,5230,0
|
|
20241107,181700,152904040,5230,5230,5230,5230,0
|
|
20241107,181600,152904040,5230,5230,5230,5230,0
|
|
20241107,181500,152904040,5230,5230,5230,5230,0
|
|
20241107,181400,152904040,5230,5230,5230,5230,0
|
|
20241107,181300,152904040,5230,5230,5230,5230,0
|
|
20241107,181200,152904040,5230,5230,5230,5230,0
|
|
20241107,181100,152904040,5230,5230,5230,5230,0
|
|
20241107,181000,152904040,5230,5230,5230,5230,0
|
|
20241107,180900,152904040,5230,5230,5230,5230,287
|
|
20241107,180800,152904040,5230,5230,5230,5230,0
|
|
20241107,180700,152904040,5230,5230,5230,5230,0
|
|
20241107,180600,152904040,5230,5230,5230,5230,0
|
|
20241107,180500,152904040,5230,5230,5230,5230,0
|
|
20241107,180400,152904040,5230,5230,5230,5230,0
|
|
20241107,180300,152904040,5230,5230,5230,5230,0
|
|
20241107,180200,152904040,5230,5230,5230,5230,0
|
|
20241107,180100,152904040,5230,5230,5230,5230,0
|
|
20241107,180000,152904040,5230,5230,5230,5230,0
|
|
20241107,175900,152904040,5230,5230,5230,5230,0
|
|
20241107,175800,152904040,5230,5230,5230,5230,0
|
|
20241107,175700,152904040,5230,5230,5230,5230,0
|
|
20241107,175600,152904040,5230,5230,5230,5230,0
|
|
20241107,175500,152904040,5230,5230,5230,5230,0
|
|
20241107,175400,152904040,5230,5230,5230,5230,0
|
|
20241107,175300,152904040,5230,5230,5230,5230,0
|
|
20241107,175200,152904040,5230,5230,5230,5230,0
|
|
20241107,175100,152904040,5230,5230,5230,5230,0
|
|
20241107,175000,152904040,5230,5230,5230,5230,0
|
|
20241107,174900,152904040,5230,5230,5230,5230,0
|
|
20241107,174800,152904040,5230,5230,5230,5230,0
|
|
20241107,174700,152904040,5230,5230,5230,5230,0
|
|
20241107,174600,152904040,5230,5230,5230,5230,0
|
|
20241107,174500,152904040,5230,5230,5230,5230,0
|
|
20241107,174400,152904040,5230,5230,5230,5230,0
|
|
20241107,174300,152904040,5230,5230,5230,5230,0
|
|
20241107,174200,152904040,5230,5230,5230,5230,0
|
|
20241107,174100,152904040,5230,5230,5230,5230,0
|
|
20241107,174000,152904040,5230,5230,5230,5230,0
|
|
20241107,173900,152904040,5230,5230,5230,5230,287
|
|
20241107,173800,152904040,5230,5230,5230,5230,0
|
|
20241107,173700,152904040,5230,5230,5230,5230,0
|
|
20241107,173600,152904040,5230,5230,5230,5230,0
|
|
20241107,173500,152904040,5230,5230,5230,5230,0
|
|
20241107,173400,152904040,5230,5230,5230,5230,0
|
|
20241107,173300,152904040,5230,5230,5230,5230,0
|
|
20241107,173200,152904040,5230,5230,5230,5230,0
|
|
20241107,173100,152904040,5230,5230,5230,5230,0
|
|
20241107,173000,152904040,5230,5230,5230,5230,0
|
|
20241107,172900,152904040,5230,5230,5230,5230,0
|
|
20241107,172800,152904040,5230,5230,5230,5230,0
|
|
20241107,172700,152904040,5230,5230,5230,5230,0
|
|
20241107,172600,152904040,5230,5230,5230,5230,0
|
|
20241107,172500,152904040,5230,5230,5230,5230,0
|
|
20241107,172400,152904040,5230,5230,5230,5230,0
|
|
20241107,172300,152904040,5230,5230,5230,5230,0
|
|
20241107,172200,152904040,5230,5230,5230,5230,0
|
|
20241107,172100,152904040,5230,5230,5230,5230,0
|
|
20241107,172000,152904040,5230,5230,5230,5230,0
|
|
20241107,171900,152904040,5230,5230,5230,5230,0
|
|
20241107,171800,152904040,5230,5230,5230,5230,0
|
|
20241107,171700,152904040,5230,5230,5230,5230,0
|
|
20241107,171600,152904040,5230,5230,5230,5230,0
|
|
20241107,171500,152904040,5230,5230,5230,5230,0
|
|
20241107,171400,152904040,5230,5230,5230,5230,0
|
|
20241107,171300,152904040,5230,5230,5230,5230,0
|
|
20241107,171200,152904040,5230,5230,5230,5230,0
|
|
20241107,171100,152904040,5230,5230,5230,5230,0
|
|
20241107,171000,152904040,5230,5230,5230,5230,0
|
|
20241107,170900,152904040,5230,5230,5230,5230,287
|
|
20241107,170800,152904040,5230,5230,5230,5230,0
|
|
20241107,170700,152904040,5230,5230,5230,5230,0
|
|
20241107,170600,152904040,5230,5230,5230,5230,0
|
|
20241107,170500,152904040,5230,5230,5230,5230,0
|
|
20241107,170400,152904040,5230,5230,5230,5230,0
|
|
20241107,170300,152904040,5230,5230,5230,5230,0
|
|
20241107,170200,152904040,5230,5230,5230,5230,0
|
|
20241107,170100,152904040,5230,5230,5230,5230,0
|
|
20241107,170000,152904040,5230,5230,5230,5230,0
|
|
20241107,165900,152904040,5230,5230,5230,5230,0
|
|
20241107,165800,152904040,5230,5230,5230,5230,0
|
|
20241107,165700,152904040,5230,5230,5230,5230,0
|
|
20241107,165600,152904040,5230,5230,5230,5230,0
|
|
20241107,165500,152904040,5230,5230,5230,5230,0
|
|
20241107,165400,152904040,5230,5230,5230,5230,0
|
|
20241107,165300,152904040,5230,5230,5230,5230,0
|
|
20241107,165200,152904040,5230,5230,5230,5230,0
|
|
20241107,165100,152904040,5230,5230,5230,5230,0
|
|
20241107,165000,152904040,5230,5230,5230,5230,0
|
|
20241107,164900,152904040,5230,5230,5230,5230,0
|
|
20241107,164800,152904040,5230,5230,5230,5230,0
|
|
20241107,164700,152904040,5230,5230,5230,5230,0
|
|
20241107,164600,152904040,5230,5230,5230,5230,0
|
|
20241107,164500,152904040,5230,5230,5230,5230,0
|
|
20241107,164400,152904040,5230,5230,5230,5230,0
|
|
20241107,164300,152904040,5230,5230,5230,5230,0
|
|
20241107,164200,152904040,5230,5230,5230,5230,0
|
|
20241107,164100,152904040,5230,5230,5230,5230,0
|
|
20241107,164000,152904040,5230,5230,5230,5230,0
|
|
20241107,163900,152904040,5230,5230,5230,5230,287
|
|
20241107,163800,152904040,5230,5230,5230,5230,0
|
|
20241107,163700,152904040,5230,5230,5230,5230,0
|
|
20241107,163600,152904040,5230,5230,5230,5230,0
|
|
20241107,163500,152904040,5230,5230,5230,5230,0
|
|
20241107,163400,152904040,5230,5230,5230,5230,0
|
|
20241107,163300,152904040,5230,5230,5230,5230,0
|
|
20241107,163200,152904040,5230,5230,5230,5230,0
|
|
20241107,163100,152904040,5230,5230,5230,5230,0
|
|
20241107,163000,152904040,5230,5230,5230,5230,0
|
|
20241107,162900,152904040,5230,5230,5230,5230,0
|
|
20241107,162800,152904040,5230,5230,5230,5230,0
|
|
20241107,162700,152904040,5230,5230,5230,5230,0
|
|
20241107,162600,152904040,5230,5230,5230,5230,0
|
|
20241107,162500,152904040,5230,5230,5230,5230,0
|
|
20241107,162400,152904040,5230,5230,5230,5230,0
|
|
20241107,162300,152904040,5230,5230,5230,5230,0
|
|
20241107,162200,152904040,5230,5230,5230,5230,0
|
|
20241107,162100,152904040,5230,5230,5230,5230,0
|
|
20241107,162000,152904040,5230,5230,5230,5230,0
|
|
20241107,161900,152904040,5230,5230,5230,5230,0
|
|
20241107,161800,152904040,5230,5230,5230,5230,0
|
|
20241107,161700,152904040,5230,5230,5230,5230,0
|
|
20241107,161600,152904040,5230,5230,5230,5230,0
|
|
20241107,161500,152904040,5230,5230,5230,5230,0
|
|
20241107,161400,152904040,5230,5230,5230,5230,0
|
|
20241107,161300,152904040,5230,5230,5230,5230,0
|
|
20241107,161200,152904040,5230,5230,5230,5230,0
|
|
20241107,161100,152904040,5230,5230,5230,5230,0
|
|
20241107,161000,152904040,5230,5230,5230,5230,0
|
|
20241107,160900,152904040,5230,5230,5230,5230,287
|
|
20241107,160800,152904040,5230,5230,5230,5230,0
|
|
20241107,160700,152904040,5230,5230,5230,5230,0
|
|
20241107,160600,152904040,5230,5230,5230,5230,0
|
|
20241107,160500,152904040,5230,5230,5230,5230,0
|
|
20241107,160400,152904040,5230,5230,5230,5230,0
|
|
20241107,160300,152904040,5230,5230,5230,5230,0
|
|
20241107,160200,152904040,5230,5230,5230,5230,0
|
|
20241107,160100,152904040,5230,5230,5230,5230,0
|
|
20241107,160000,152904040,5230,5230,5230,5230,0
|
|
20241107,155900,152904040,5230,5230,5230,5230,0
|
|
20241107,155800,152904040,5230,5230,5230,5230,0
|
|
20241107,155700,152904040,5230,5230,5230,5230,0
|
|
20241107,155600,152904040,5230,5230,5230,5230,0
|
|
20241107,155500,152904040,5230,5230,5230,5230,0
|
|
20241107,155400,152904040,5230,5230,5230,5230,0
|
|
20241107,155300,152904040,5230,5230,5230,5230,0
|
|
20241107,155200,152904040,5230,5230,5230,5230,0
|
|
20241107,155100,152904040,5230,5230,5230,5230,0
|
|
20241107,155000,152904040,5230,5230,5230,5230,0
|
|
20241107,154900,152904040,5230,5230,5230,5230,0
|
|
20241107,154800,152904040,5230,5230,5230,5230,0
|
|
20241107,154700,152904040,5230,5230,5230,5230,0
|
|
20241107,154600,152904040,5230,5230,5230,5230,0
|
|
20241107,154500,152904040,5230,5230,5230,5230,0
|
|
20241107,154400,152904040,5230,5230,5230,5230,0
|
|
20241107,154300,152904040,5230,5230,5230,5230,0
|
|
20241107,154200,152904040,5230,5230,5230,5230,0
|
|
20241107,154100,152904040,5230,5230,5230,5230,0
|
|
20241107,154000,152904040,5230,5230,5230,5230,0
|
|
20241107,153900,152904040,5230,5230,5230,5230,287
|
|
20241107,153800,152904040,5230,5230,5230,5230,0
|
|
20241107,153700,152904040,5230,5230,5230,5230,0
|
|
20241107,153600,152904040,5230,5230,5230,5230,0
|
|
20241107,153500,152904040,5230,5230,5230,5230,0
|
|
20241107,153400,152904040,5230,5230,5230,5230,0
|
|
20241107,153300,152904040,5230,5230,5230,5230,0
|
|
20241107,153200,152904040,5230,5230,5230,5230,0
|
|
20241107,153100,152904040,5230,5230,5230,5230,0
|
|
20241107,153000,152904040,5230,5230,5230,5230,287
|
|
20241107,152900,151403030,5250,5250,5250,5250,0
|
|
20241107,152800,151403030,5250,5250,5250,5250,0
|
|
20241107,152700,151403030,5250,5250,5250,5250,0
|
|
20241107,152600,151403030,5250,5250,5250,5250,0
|
|
20241107,152500,151403030,5250,5250,5250,5250,0
|
|
20241107,152400,151403030,5250,5250,5250,5250,0
|
|
20241107,152300,151403030,5250,5250,5250,5250,0
|
|
20241107,152200,151403030,5250,5250,5250,5250,0
|
|
20241107,152100,151403030,5250,5250,5250,5250,0
|
|
20241107,152000,151403030,5250,5250,5250,5250,0
|
|
20241107,151900,151403030,5250,5250,5250,5250,0
|
|
20241107,151800,151403030,5250,5250,5250,5250,1
|
|
20241107,151700,151397780,5230,5230,5230,5230,0
|
|
20241107,151600,151397780,5230,5230,5230,5230,104
|
|
20241107,151500,150853860,5250,5250,5250,5250,0
|
|
20241107,151400,150853860,5250,5250,5250,5250,6
|
|
20241107,151300,150822360,5260,5250,5260,5250,2
|
|
20241107,151200,150811850,5230,5230,5230,5230,0
|
|
20241107,151100,150811850,5230,5230,5230,5230,0
|
|
20241107,151000,150811850,5230,5230,5230,5230,0
|
|
20241107,150900,150811850,5230,5230,5230,5230,10
|
|
20241107,150800,150759550,5230,5230,5230,5230,0
|
|
20241107,150700,150759550,5230,5230,5230,5230,109
|
|
20241107,150600,150189480,5240,5240,5240,5240,9
|
|
20241107,150500,150142320,5250,5250,5250,5250,0
|
|
20241107,150400,150142320,5250,5250,5250,5250,0
|
|
20241107,150300,150142320,5250,5260,5260,5250,2
|
|
20241107,150200,150131810,5260,5260,5260,5260,8
|
|
20241107,150100,150089730,5260,5260,5260,5260,6
|
|
20241107,150000,150058170,5270,5270,5270,5270,0
|
|
20241107,145900,150058170,5270,5260,5270,5260,12
|
|
20241107,145800,149994980,5220,5220,5220,5220,0
|
|
20241107,145700,149994980,5220,5220,5220,5220,0
|
|
20241107,145600,149994980,5220,5220,5220,5220,0
|
|
20241107,145500,149994980,5220,5220,5220,5220,0
|
|
20241107,145400,149994980,5220,5220,5220,5220,0
|
|
20241107,145300,149994980,5220,5220,5220,5220,0
|
|
20241107,145200,149994980,5220,5220,5220,5220,0
|
|
20241107,145100,149994980,5220,5220,5220,5220,0
|
|
20241107,145000,149994980,5220,5220,5220,5220,0
|
|
20241107,144900,149994980,5220,5220,5220,5220,0
|
|
20241107,144800,149994980,5220,5220,5220,5220,0
|
|
20241107,144700,149994980,5220,5220,5220,5220,0
|
|
20241107,144600,149994980,5220,5230,5230,5220,46
|
|
20241107,144500,149754810,5220,5220,5220,5220,0
|
|
20241107,144400,149754810,5220,5230,5230,5220,129
|
|
20241107,144300,149081420,5220,5230,5230,5220,360
|
|
20241107,144200,147201720,5230,5230,5230,5230,0
|
|
20241107,144100,147201720,5230,5230,5230,5230,0
|
|
20241107,144000,147201720,5230,5230,5230,5230,0
|
|
20241107,143900,147201720,5230,5240,5240,5230,650
|
|
20241107,143800,143801010,5250,5250,5250,5250,551
|
|
20241107,143700,140908260,5270,5270,5270,5270,95
|
|
20241107,143600,140407610,5280,5280,5280,5280,0
|
|
20241107,143500,140407610,5280,5280,5280,5280,0
|
|
20241107,143400,140407610,5280,5280,5280,5280,0
|
|
20241107,143300,140407610,5280,5280,5280,5280,0
|
|
20241107,143200,140407610,5280,5280,5280,5280,0
|
|
20241107,143100,140407610,5280,5280,5280,5280,0
|
|
20241107,143000,140407610,5280,5280,5280,5280,20
|
|
20241107,142900,140302010,5280,5280,5280,5280,0
|
|
20241107,142800,140302010,5280,5280,5280,5280,10
|
|
20241107,142700,140249210,5280,5280,5280,5280,0
|
|
20241107,142600,140249210,5280,5280,5280,5280,0
|
|
20241107,142500,140249210,5280,5280,5280,5280,0
|
|
20241107,142400,140249210,5280,5280,5280,5280,0
|
|
20241107,142300,140249210,5280,5280,5280,5280,2
|
|
20241107,142200,140238650,5280,5280,5280,5280,0
|
|
20241107,142100,140238650,5280,5280,5280,5280,10
|
|
20241107,142000,140185850,5250,5250,5250,5250,0
|
|
20241107,141900,140185850,5250,5250,5250,5250,0
|
|
20241107,141800,140185850,5250,5250,5250,5250,0
|
|
20241107,141700,140185850,5250,5250,5250,5250,0
|
|
20241107,141600,140185850,5250,5250,5250,5250,0
|
|
20241107,141500,140185850,5250,5250,5250,5250,0
|
|
20241107,141400,140185850,5250,5250,5250,5250,0
|
|
20241107,141300,140185850,5250,5250,5250,5250,0
|
|
20241107,141200,140185850,5250,5250,5250,5250,0
|
|
20241107,141100,140185850,5250,5250,5250,5250,0
|
|
20241107,141000,140185850,5250,5250,5250,5250,0
|
|
20241107,140900,140185850,5250,5250,5250,5250,0
|
|
20241107,140800,140185850,5250,5250,5250,5250,0
|
|
20241107,140700,140185850,5250,5250,5250,5250,0
|
|
20241107,140600,140185850,5250,5250,5250,5250,0
|
|
20241107,140500,140185850,5250,5250,5250,5250,0
|
|
20241107,140400,140185850,5250,5250,5250,5250,0
|
|
20241107,140300,140185850,5250,5250,5250,5250,0
|
|
20241107,140200,140185850,5250,5250,5250,5250,0
|
|
20241107,140100,140185850,5250,5250,5250,5250,0
|
|
20241107,140000,140185850,5250,5250,5250,5250,0
|
|
20241107,135900,140185850,5250,5250,5250,5250,0
|
|
20241107,135800,140185850,5250,5250,5250,5250,0
|
|
20241107,135700,140185850,5250,5250,5250,5250,0
|
|
20241107,135600,140185850,5250,5250,5250,5250,0
|
|
20241107,135500,140185850,5250,5250,5250,5250,200
|
|
20241107,135400,139135850,5280,5280,5280,5280,0
|
|
20241107,135300,139135850,5280,5280,5280,5280,0
|
|
20241107,135200,139135850,5280,5280,5280,5280,0
|
|
20241107,135100,139135850,5280,5280,5280,5280,0
|
|
20241107,135000,139135850,5280,5280,5280,5280,0
|
|
20241107,134900,139135850,5280,5280,5280,5280,20
|
|
20241107,134800,139030250,5280,5280,5280,5280,0
|
|
20241107,134700,139030250,5280,5280,5280,5280,0
|
|
20241107,134600,139030250,5280,5280,5280,5280,0
|
|
20241107,134500,139030250,5280,5280,5280,5280,3
|
|
20241107,134400,139014410,5280,5280,5280,5280,0
|
|
20241107,134300,139014410,5280,5270,5280,5270,1758
|
|
20241107,134200,129747860,5270,5270,5270,5270,0
|
|
20241107,134100,129747860,5270,5270,5270,5270,0
|
|
20241107,134000,129747860,5270,5270,5270,5270,1
|
|
20241107,133900,129742590,5260,5260,5260,5260,0
|
|
20241107,133800,129742590,5260,5260,5260,5260,0
|
|
20241107,133700,129742590,5260,5260,5260,5260,0
|
|
20241107,133600,129742590,5260,5260,5260,5260,316
|
|
20241107,133500,128080430,5260,5260,5260,5260,0
|
|
20241107,133400,128080430,5260,5260,5260,5260,74
|
|
20241107,133300,127691190,5260,5260,5260,5260,0
|
|
20241107,133200,127691190,5260,5260,5260,5260,0
|
|
20241107,133100,127691190,5260,5260,5260,5260,0
|
|
20241107,133000,127691190,5260,5260,5260,5260,0
|
|
20241107,132900,127691190,5260,5260,5260,5260,0
|
|
20241107,132800,127691190,5260,5260,5260,5260,0
|
|
20241107,132700,127691190,5260,5260,5260,5260,0
|
|
20241107,132600,127691190,5260,5260,5260,5260,0
|
|
20241107,132500,127691190,5260,5260,5260,5260,0
|
|
20241107,132400,127691190,5260,5260,5260,5260,0
|
|
20241107,132300,127691190,5260,5260,5260,5260,0
|
|
20241107,132200,127691190,5260,5260,5260,5260,0
|
|
20241107,132100,127691190,5260,5260,5260,5260,7
|
|
20241107,132000,127654370,5260,5260,5260,5260,0
|
|
20241107,131900,127654370,5260,5260,5260,5260,0
|
|
20241107,131800,127654370,5260,5260,5260,5260,0
|
|
20241107,131700,127654370,5260,5260,5260,5260,185
|
|
20241107,131600,126681270,5260,5260,5260,5260,0
|
|
20241107,131500,126681270,5260,5260,5260,5260,0
|
|
20241107,131400,126681270,5260,5260,5260,5260,0
|
|
20241107,131300,126681270,5260,5260,5260,5260,0
|
|
20241107,131200,126681270,5260,5270,5270,5260,230
|
|
20241107,131100,125471460,5270,5270,5270,5270,0
|
|
20241107,131000,125471460,5270,5270,5270,5270,0
|
|
20241107,130900,125471460,5270,5270,5270,5270,0
|
|
20241107,130800,125471460,5270,5270,5270,5270,9
|
|
20241107,130700,125424030,5270,5270,5270,5270,1
|
|
20241107,130600,125418760,5270,5270,5270,5270,0
|
|
20241107,130500,125418760,5270,5270,5270,5270,0
|
|
20241107,130400,125418760,5270,5270,5270,5270,0
|
|
20241107,130300,125418760,5270,5270,5270,5270,0
|
|
20241107,130200,125418760,5270,5270,5270,5270,0
|
|
20241107,130100,125418760,5270,5270,5270,5270,0
|
|
20241107,130000,125418760,5270,5270,5270,5270,1
|
|
20241107,125900,125413490,5270,5270,5270,5270,0
|
|
20241107,125800,125413490,5270,5270,5270,5270,0
|
|
20241107,125700,125413490,5270,5270,5270,5270,18
|
|
20241107,125600,125318630,5270,5270,5270,5270,0
|
|
20241107,125500,125318630,5270,5270,5270,5270,0
|
|
20241107,125400,125318630,5270,5270,5270,5270,0
|
|
20241107,125300,125318630,5270,5270,5270,5270,0
|
|
20241107,125200,125318630,5270,5270,5270,5270,0
|
|
20241107,125100,125318630,5270,5260,5270,5260,2
|
|
20241107,125000,125308100,5270,5270,5270,5270,0
|
|
20241107,124900,125308100,5270,5270,5270,5270,1
|
|
20241107,124800,125302830,5270,5270,5270,5270,0
|
|
20241107,124700,125302830,5270,5270,5270,5270,0
|
|
20241107,124600,125302830,5270,5270,5270,5270,4
|
|
20241107,124500,125281750,5300,5300,5300,5300,0
|
|
20241107,124400,125281750,5300,5300,5300,5300,0
|
|
20241107,124300,125281750,5300,5300,5300,5300,0
|
|
20241107,124200,125281750,5300,5300,5300,5300,0
|
|
20241107,124100,125281750,5300,5300,5300,5300,0
|
|
20241107,124000,125281750,5300,5300,5300,5300,0
|
|
20241107,123900,125281750,5300,5300,5300,5300,0
|
|
20241107,123800,125281750,5300,5300,5300,5300,0
|
|
20241107,123700,125281750,5300,5300,5300,5300,0
|
|
20241107,123600,125281750,5300,5300,5300,5300,0
|
|
20241107,123500,125281750,5300,5300,5300,5300,5
|
|
20241107,123400,125255250,5300,5290,5300,5290,120
|
|
20241107,123300,124620250,5300,5300,5300,5300,1
|
|
20241107,123200,124614950,5290,5290,5290,5290,1058
|
|
20241107,123100,119018130,5290,5290,5290,5290,0
|
|
20241107,123000,119018130,5290,5290,5290,5290,42
|
|
20241107,122900,118795950,5300,5300,5300,5300,0
|
|
20241107,122800,118795950,5300,5300,5300,5300,0
|
|
20241107,122700,118795950,5300,5300,5300,5300,0
|
|
20241107,122600,118795950,5300,5300,5300,5300,0
|
|
20241107,122500,118795950,5300,5300,5300,5300,0
|
|
20241107,122400,118795950,5300,5300,5300,5300,0
|
|
20241107,122300,118795950,5300,5300,5300,5300,0
|
|
20241107,122200,118795950,5300,5300,5300,5300,0
|
|
20241107,122100,118795950,5300,5300,5300,5300,1
|
|
20241107,122000,118790650,5300,5300,5300,5300,0
|
|
20241107,121900,118790650,5300,5300,5300,5300,0
|
|
20241107,121800,118790650,5300,5300,5300,5300,0
|
|
20241107,121700,118790650,5300,5300,5300,5300,0
|
|
20241107,121600,118790650,5300,5300,5300,5300,0
|
|
20241107,121500,118790650,5300,5300,5300,5300,0
|
|
20241107,121400,118790650,5300,5300,5300,5300,0
|
|
20241107,121300,118790650,5300,5300,5300,5300,0
|
|
20241107,121200,118790650,5300,5300,5300,5300,0
|
|
20241107,121100,118790650,5300,5300,5300,5300,0
|
|
20241107,121000,118790650,5300,5300,5300,5300,0
|
|
20241107,120900,118790650,5300,5300,5300,5300,0
|
|
20241107,120800,118790650,5300,5300,5300,5300,0
|
|
20241107,120700,118790650,5300,5300,5300,5300,0
|
|
20241107,120600,118790650,5300,5300,5300,5300,0
|
|
20241107,120500,118790650,5300,5280,5300,5280,358
|
|
20241107,120400,116896680,5280,5280,5280,5280,2
|
|
20241107,120300,116886120,5280,5280,5280,5280,0
|
|
20241107,120200,116886120,5280,5280,5280,5280,0
|
|
20241107,120100,116886120,5280,5260,5280,5260,52
|
|
20241107,120000,116612580,5280,5280,5280,5280,4
|
|
20241107,115900,116591460,5280,5280,5280,5280,0
|
|
20241107,115800,116591460,5280,5280,5280,5280,0
|
|
20241107,115700,116591460,5280,5280,5280,5280,1
|
|
20241107,115600,116586180,5280,5280,5280,5280,0
|
|
20241107,115500,116586180,5280,5280,5280,5280,18
|
|
20241107,115400,116491140,5280,5280,5280,5280,53
|
|
20241107,115300,116211300,5280,5280,5280,5280,0
|
|
20241107,115200,116211300,5280,5280,5280,5280,0
|
|
20241107,115100,116211300,5280,5270,5280,5270,835
|
|
20241107,115000,111805890,5270,5270,5270,5270,0
|
|
20241107,114900,111805890,5270,5270,5270,5270,9
|
|
20241107,114800,111758460,5280,5280,5280,5280,0
|
|
20241107,114700,111758460,5280,5280,5280,5280,0
|
|
20241107,114600,111758460,5280,5280,5280,5280,0
|
|
20241107,114500,111758460,5280,5280,5280,5280,0
|
|
20241107,114400,111758460,5280,5280,5280,5280,0
|
|
20241107,114300,111758460,5280,5280,5280,5280,0
|
|
20241107,114200,111758460,5280,5280,5280,5280,0
|
|
20241107,114100,111758460,5280,5280,5280,5280,0
|
|
20241107,114000,111758460,5280,5280,5280,5280,0
|
|
20241107,113900,111758460,5280,5280,5280,5280,0
|
|
20241107,113800,111758460,5280,5280,5280,5280,0
|
|
20241107,113700,111758460,5280,5280,5280,5280,0
|
|
20241107,113600,111758460,5280,5280,5280,5280,0
|
|
20241107,113500,111758460,5280,5280,5280,5280,0
|
|
20241107,113400,111758460,5280,5280,5280,5280,0
|
|
20241107,113300,111758460,5280,5280,5280,5280,0
|
|
20241107,113200,111758460,5280,5280,5280,5280,0
|
|
20241107,113100,111758460,5280,5280,5280,5280,0
|
|
20241107,113000,111758460,5280,5280,5280,5280,22
|
|
20241107,112900,111642300,5260,5270,5270,5260,51
|
|
20241107,112800,111374030,5260,5250,5260,5250,4195
|
|
20241107,112700,89311130,5240,5240,5240,5240,0
|
|
20241107,112600,89311130,5240,5240,5240,5240,0
|
|
20241107,112500,89311130,5240,5240,5240,5240,0
|
|
20241107,112400,89311130,5240,5230,5240,5230,392
|
|
20241107,112300,87258710,5230,5230,5230,5230,0
|
|
20241107,112200,87258710,5230,5230,5230,5230,0
|
|
20241107,112100,87258710,5230,5230,5230,5230,0
|
|
20241107,112000,87258710,5230,5230,5230,5230,0
|
|
20241107,111900,87258710,5230,5230,5230,5230,0
|
|
20241107,111800,87258710,5230,5230,5230,5230,0
|
|
20241107,111700,87258710,5230,5230,5230,5230,0
|
|
20241107,111600,87258710,5230,5230,5230,5230,10
|
|
20241107,111500,87206410,5230,5230,5230,5230,1
|
|
20241107,111400,87201180,5230,5230,5230,5230,0
|
|
20241107,111300,87201180,5230,5230,5230,5230,0
|
|
20241107,111200,87201180,5230,5230,5230,5230,0
|
|
20241107,111100,87201180,5230,5230,5230,5230,1
|
|
20241107,111000,87195950,5230,5230,5230,5230,100
|
|
20241107,110900,86672950,5230,5230,5230,5230,0
|
|
20241107,110800,86672950,5230,5230,5230,5230,0
|
|
20241107,110700,86672950,5230,5220,5230,5220,836
|
|
20241107,110600,82307030,5220,5220,5220,5220,0
|
|
20241107,110500,82307030,5220,5220,5220,5220,0
|
|
20241107,110400,82307030,5220,5220,5220,5220,0
|
|
20241107,110300,82307030,5220,5220,5220,5220,0
|
|
20241107,110200,82307030,5220,5220,5220,5220,0
|
|
20241107,110100,82307030,5220,5220,5220,5220,0
|
|
20241107,110000,82307030,5220,5220,5220,5220,39
|
|
20241107,105900,82103450,5220,5220,5220,5220,0
|
|
20241107,105800,82103450,5220,5220,5220,5220,0
|
|
20241107,105700,82103450,5220,5220,5220,5220,2
|
|
20241107,105600,82093010,5220,5220,5220,5220,0
|
|
20241107,105500,82093010,5220,5220,5220,5220,0
|
|
20241107,105400,82093010,5220,5220,5220,5220,0
|
|
20241107,105300,82093010,5220,5220,5220,5220,0
|
|
20241107,105200,82093010,5220,5220,5220,5220,0
|
|
20241107,105100,82093010,5220,5220,5220,5220,0
|
|
20241107,105000,82093010,5220,5220,5220,5220,1
|
|
20241107,104900,82087790,5190,5190,5190,5190,0
|
|
20241107,104800,82087790,5190,5190,5190,5190,0
|
|
20241107,104700,82087790,5190,5190,5190,5190,0
|
|
20241107,104600,82087790,5190,5200,5200,5190,265
|
|
20241107,104500,80710430,5190,5190,5190,5190,0
|
|
20241107,104400,80710430,5190,5190,5190,5190,0
|
|
20241107,104300,80710430,5190,5190,5190,5190,0
|
|
20241107,104200,80710430,5190,5190,5190,5190,0
|
|
20241107,104100,80710430,5190,5190,5190,5190,0
|
|
20241107,104000,80710430,5190,5190,5190,5190,0
|
|
20241107,103900,80710430,5190,5190,5190,5190,0
|
|
20241107,103800,80710430,5190,5190,5190,5190,0
|
|
20241107,103700,80710430,5190,5190,5190,5190,0
|
|
20241107,103600,80710430,5190,5190,5190,5190,0
|
|
20241107,103500,80710430,5190,5190,5190,5190,0
|
|
20241107,103400,80710430,5190,5190,5190,5190,0
|
|
20241107,103300,80710430,5190,5190,5190,5190,0
|
|
20241107,103200,80710430,5190,5190,5190,5190,0
|
|
20241107,103100,80710430,5190,5200,5200,5190,800
|
|
20241107,103000,76554130,5200,5200,5200,5200,0
|
|
20241107,102900,76554130,5200,5200,5200,5200,0
|
|
20241107,102800,76554130,5200,5200,5200,5200,0
|
|
20241107,102700,76554130,5200,5200,5200,5200,0
|
|
20241107,102600,76554130,5200,5200,5200,5200,0
|
|
20241107,102500,76554130,5200,5200,5200,5200,300
|
|
20241107,102400,74994130,5220,5220,5220,5220,0
|
|
20241107,102300,74994130,5220,5220,5220,5220,0
|
|
20241107,102200,74994130,5220,5220,5220,5220,0
|
|
20241107,102100,74994130,5220,5220,5220,5220,111
|
|
20241107,102000,74414710,5200,5200,5200,5200,0
|
|
20241107,101900,74414710,5200,5200,5200,5200,0
|
|
20241107,101800,74414710,5200,5200,5200,5200,0
|
|
20241107,101700,74414710,5200,5200,5200,5200,0
|
|
20241107,101600,74414710,5200,5200,5200,5200,0
|
|
20241107,101500,74414710,5200,5200,5200,5200,0
|
|
20241107,101400,74414710,5200,5200,5200,5200,0
|
|
20241107,101300,74414710,5200,5200,5200,5200,0
|
|
20241107,101200,74414710,5200,5200,5200,5200,0
|
|
20241107,101100,74414710,5200,5200,5200,5200,0
|
|
20241107,101000,74414710,5200,5200,5200,5200,500
|
|
20241107,100900,71814710,5200,5210,5210,5200,717
|
|
20241107,100800,68085980,5220,5220,5220,5220,0
|
|
20241107,100700,68085980,5220,5220,5220,5220,1
|
|
20241107,100600,68080760,5200,5200,5200,5200,11
|
|
20241107,100500,68023560,5200,5200,5200,5200,0
|
|
20241107,100400,68023560,5200,5200,5200,5200,106
|
|
20241107,100300,67472360,5200,5200,5200,5200,0
|
|
20241107,100200,67472360,5200,5200,5200,5200,0
|
|
20241107,100100,67472360,5200,5200,5200,5200,0
|
|
20241107,100000,67472360,5200,5200,5200,5200,2
|
|
20241107,095900,67461960,5190,5190,5190,5190,0
|
|
20241107,095800,67461960,5190,5190,5190,5190,0
|
|
20241107,095700,67461960,5190,5190,5190,5190,0
|
|
20241107,095600,67461960,5190,5190,5190,5190,0
|
|
20241107,095500,67461960,5190,5190,5190,5190,0
|
|
20241107,095400,67461960,5190,5190,5190,5190,0
|
|
20241107,095300,67461960,5190,5190,5190,5190,0
|
|
20241107,095200,67461960,5190,5190,5190,5190,400
|
|
20241107,095100,65385960,5190,5190,5190,5190,1
|
|
20241107,095000,65380770,5200,5200,5200,5200,3
|
|
20241107,094900,65365170,5200,5200,5200,5200,0
|
|
20241107,094800,65365170,5200,5200,5200,5200,145
|
|
20241107,094700,64611170,5200,5210,5210,5200,477
|
|
20241107,094600,62130680,5210,5210,5210,5210,0
|
|
20241107,094500,62130680,5210,5210,5210,5210,0
|
|
20241107,094400,62130680,5210,5210,5210,5210,1003
|
|
20241107,094300,56905050,5210,5210,5210,5210,7
|
|
20241107,094200,56868580,5210,5210,5210,5210,7
|
|
20241107,094100,56832110,5210,5210,5210,5210,3
|
|
20241107,094000,56816480,5210,5210,5210,5210,5
|
|
20241107,093900,56790430,5210,5210,5210,5210,0
|
|
20241107,093800,56790430,5210,5210,5210,5210,0
|
|
20241107,093700,56790430,5210,5210,5210,5210,0
|
|
20241107,093600,56790430,5210,5210,5210,5210,0
|
|
20241107,093500,56790430,5210,5210,5210,5210,58
|
|
20241107,093400,56488250,5200,5210,5210,5200,1029
|
|
20241107,093300,51137340,5200,5200,5200,5200,0
|
|
20241107,093200,51137340,5200,5200,5200,5200,0
|
|
20241107,093100,51137340,5200,5200,5200,5200,0
|
|
20241107,093000,51137340,5200,5200,5200,5200,60
|
|
20241107,092900,50825340,5200,5200,5200,5200,1
|
|
20241107,092800,50820140,5200,5200,5200,5200,110
|
|
20241107,092700,50248140,5200,5200,5200,5200,0
|
|
20241107,092600,50248140,5200,5210,5210,5200,1501
|
|
20241107,092500,42442660,5210,5210,5210,5210,0
|
|
20241107,092400,42442660,5210,5210,5210,5210,0
|
|
20241107,092300,42442660,5210,5210,5210,5210,4
|
|
20241107,092200,42421820,5210,5210,5210,5210,10
|
|
20241107,092100,42369720,5210,5210,5210,5210,0
|
|
20241107,092000,42369720,5210,5220,5220,5210,1000
|
|
20241107,091900,37159130,5210,5210,5210,5210,0
|
|
20241107,091800,37159130,5210,5210,5210,5210,305
|
|
20241107,091700,35570080,5190,5190,5190,5190,0
|
|
20241107,091600,35570080,5190,5190,5190,5190,0
|
|
20241107,091500,35570080,5190,5190,5190,5190,437
|
|
20241107,091400,33302050,5190,5190,5190,5190,7
|
|
20241107,091300,33265720,5180,5180,5180,5180,0
|
|
20241107,091200,33265720,5180,5180,5180,5180,2
|
|
20241107,091100,33255360,5180,5180,5180,5180,0
|
|
20241107,091000,33255360,5180,5180,5180,5180,0
|
|
20241107,090900,33255360,5180,5190,5190,5180,3742
|
|
20241107,090800,13856360,5190,5190,5190,5190,28
|
|
20241107,090700,13711040,5190,5200,5200,5190,871
|
|
20241107,090600,9183110,5200,5230,5230,5200,768
|
|
20241107,090500,5185570,5230,5260,5260,5230,192
|
|
20241107,090400,4178410,5240,5240,5240,5240,19
|
|
20241107,090300,4078850,5230,5230,5230,5230,0
|
|
20241107,090200,4078850,5230,5230,5230,5230,20
|
|
20241107,090100,3974250,5250,5250,5250,5250,0
|
|
20241107,090000,3974250,5250,5250,5250,5250,757
|