690 lines
31 KiB
CSV
690 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,202700,7246800,5590,5590,5590,5590,214
|
|
20241101,202600,7246800,5590,5590,5590,5590,0
|
|
20241101,202500,7246800,5590,5590,5590,5590,0
|
|
20241101,202400,7246800,5590,5590,5590,5590,0
|
|
20241101,202300,7246800,5590,5590,5590,5590,0
|
|
20241101,202200,7246800,5590,5590,5590,5590,0
|
|
20241101,202100,7246800,5590,5590,5590,5590,0
|
|
20241101,202000,7246800,5590,5590,5590,5590,0
|
|
20241101,201900,7246800,5590,5590,5590,5590,0
|
|
20241101,201800,7246800,5590,5590,5590,5590,0
|
|
20241101,201700,7246800,5590,5590,5590,5590,0
|
|
20241101,201600,7246800,5590,5590,5590,5590,0
|
|
20241101,201500,7246800,5590,5590,5590,5590,0
|
|
20241101,201400,7246800,5590,5590,5590,5590,0
|
|
20241101,201300,7246800,5590,5590,5590,5590,0
|
|
20241101,201200,7246800,5590,5590,5590,5590,0
|
|
20241101,201100,7246800,5590,5590,5590,5590,0
|
|
20241101,201000,7246800,5590,5590,5590,5590,0
|
|
20241101,200900,7246800,5590,5590,5590,5590,0
|
|
20241101,200800,7246800,5590,5590,5590,5590,0
|
|
20241101,200700,7246800,5590,5590,5590,5590,0
|
|
20241101,200600,7246800,5590,5590,5590,5590,0
|
|
20241101,200500,7246800,5590,5590,5590,5590,0
|
|
20241101,200400,7246800,5590,5590,5590,5590,0
|
|
20241101,200300,7246800,5590,5590,5590,5590,0
|
|
20241101,200200,7246800,5590,5590,5590,5590,0
|
|
20241101,200100,7246800,5590,5590,5590,5590,0
|
|
20241101,200000,7246800,5590,5590,5590,5590,0
|
|
20241101,195900,7246800,5590,5590,5590,5590,0
|
|
20241101,195800,7246800,5590,5590,5590,5590,0
|
|
20241101,195700,7246800,5590,5590,5590,5590,214
|
|
20241101,195600,7246800,5590,5590,5590,5590,0
|
|
20241101,195500,7246800,5590,5590,5590,5590,0
|
|
20241101,195400,7246800,5590,5590,5590,5590,0
|
|
20241101,195300,7246800,5590,5590,5590,5590,0
|
|
20241101,195200,7246800,5590,5590,5590,5590,0
|
|
20241101,195100,7246800,5590,5590,5590,5590,0
|
|
20241101,195000,7246800,5590,5590,5590,5590,0
|
|
20241101,194900,7246800,5590,5590,5590,5590,0
|
|
20241101,194800,7246800,5590,5590,5590,5590,0
|
|
20241101,194700,7246800,5590,5590,5590,5590,0
|
|
20241101,194600,7246800,5590,5590,5590,5590,0
|
|
20241101,194500,7246800,5590,5590,5590,5590,0
|
|
20241101,194400,7246800,5590,5590,5590,5590,0
|
|
20241101,194300,7246800,5590,5590,5590,5590,0
|
|
20241101,194200,7246800,5590,5590,5590,5590,0
|
|
20241101,194100,7246800,5590,5590,5590,5590,0
|
|
20241101,194000,7246800,5590,5590,5590,5590,0
|
|
20241101,193900,7246800,5590,5590,5590,5590,0
|
|
20241101,193800,7246800,5590,5590,5590,5590,0
|
|
20241101,193700,7246800,5590,5590,5590,5590,0
|
|
20241101,193600,7246800,5590,5590,5590,5590,0
|
|
20241101,193500,7246800,5590,5590,5590,5590,0
|
|
20241101,193400,7246800,5590,5590,5590,5590,0
|
|
20241101,193300,7246800,5590,5590,5590,5590,0
|
|
20241101,193200,7246800,5590,5590,5590,5590,0
|
|
20241101,193100,7246800,5590,5590,5590,5590,0
|
|
20241101,193000,7246800,5590,5590,5590,5590,0
|
|
20241101,192900,7246800,5590,5590,5590,5590,0
|
|
20241101,192800,7246800,5590,5590,5590,5590,0
|
|
20241101,192700,7246800,5590,5590,5590,5590,214
|
|
20241101,192600,7246800,5590,5590,5590,5590,0
|
|
20241101,192500,7246800,5590,5590,5590,5590,0
|
|
20241101,192400,7246800,5590,5590,5590,5590,0
|
|
20241101,192300,7246800,5590,5590,5590,5590,0
|
|
20241101,192200,7246800,5590,5590,5590,5590,0
|
|
20241101,192100,7246800,5590,5590,5590,5590,0
|
|
20241101,192000,7246800,5590,5590,5590,5590,0
|
|
20241101,191900,7246800,5590,5590,5590,5590,0
|
|
20241101,191800,7246800,5590,5590,5590,5590,0
|
|
20241101,191700,7246800,5590,5590,5590,5590,0
|
|
20241101,191600,7246800,5590,5590,5590,5590,0
|
|
20241101,191500,7246800,5590,5590,5590,5590,0
|
|
20241101,191400,7246800,5590,5590,5590,5590,0
|
|
20241101,191300,7246800,5590,5590,5590,5590,0
|
|
20241101,191200,7246800,5590,5590,5590,5590,0
|
|
20241101,191100,7246800,5590,5590,5590,5590,0
|
|
20241101,191000,7246800,5590,5590,5590,5590,0
|
|
20241101,190900,7246800,5590,5590,5590,5590,0
|
|
20241101,190800,7246800,5590,5590,5590,5590,0
|
|
20241101,190700,7246800,5590,5590,5590,5590,0
|
|
20241101,190600,7246800,5590,5590,5590,5590,0
|
|
20241101,190500,7246800,5590,5590,5590,5590,0
|
|
20241101,190400,7246800,5590,5590,5590,5590,0
|
|
20241101,190300,7246800,5590,5590,5590,5590,0
|
|
20241101,190200,7246800,5590,5590,5590,5590,0
|
|
20241101,190100,7246800,5590,5590,5590,5590,0
|
|
20241101,190000,7246800,5590,5590,5590,5590,0
|
|
20241101,185900,7246800,5590,5590,5590,5590,0
|
|
20241101,185800,7246800,5590,5590,5590,5590,0
|
|
20241101,185700,7246800,5590,5590,5590,5590,214
|
|
20241101,185600,7246800,5590,5590,5590,5590,0
|
|
20241101,185500,7246800,5590,5590,5590,5590,0
|
|
20241101,185400,7246800,5590,5590,5590,5590,0
|
|
20241101,185300,7246800,5590,5590,5590,5590,0
|
|
20241101,185200,7246800,5590,5590,5590,5590,0
|
|
20241101,185100,7246800,5590,5590,5590,5590,0
|
|
20241101,185000,7246800,5590,5590,5590,5590,0
|
|
20241101,184900,7246800,5590,5590,5590,5590,0
|
|
20241101,184800,7246800,5590,5590,5590,5590,0
|
|
20241101,184700,7246800,5590,5590,5590,5590,0
|
|
20241101,184600,7246800,5590,5590,5590,5590,0
|
|
20241101,184500,7246800,5590,5590,5590,5590,0
|
|
20241101,184400,7246800,5590,5590,5590,5590,0
|
|
20241101,184300,7246800,5590,5590,5590,5590,0
|
|
20241101,184200,7246800,5590,5590,5590,5590,0
|
|
20241101,184100,7246800,5590,5590,5590,5590,0
|
|
20241101,184000,7246800,5590,5590,5590,5590,0
|
|
20241101,183900,7246800,5590,5590,5590,5590,0
|
|
20241101,183800,7246800,5590,5590,5590,5590,0
|
|
20241101,183700,7246800,5590,5590,5590,5590,0
|
|
20241101,183600,7246800,5590,5590,5590,5590,0
|
|
20241101,183500,7246800,5590,5590,5590,5590,0
|
|
20241101,183400,7246800,5590,5590,5590,5590,0
|
|
20241101,183300,7246800,5590,5590,5590,5590,0
|
|
20241101,183200,7246800,5590,5590,5590,5590,0
|
|
20241101,183100,7246800,5590,5590,5590,5590,0
|
|
20241101,183000,7246800,5590,5590,5590,5590,0
|
|
20241101,182900,7246800,5590,5590,5590,5590,0
|
|
20241101,182800,7246800,5590,5590,5590,5590,0
|
|
20241101,182700,7246800,5590,5590,5590,5590,214
|
|
20241101,182600,7246800,5590,5590,5590,5590,0
|
|
20241101,182500,7246800,5590,5590,5590,5590,0
|
|
20241101,182400,7246800,5590,5590,5590,5590,0
|
|
20241101,182300,7246800,5590,5590,5590,5590,0
|
|
20241101,182200,7246800,5590,5590,5590,5590,0
|
|
20241101,182100,7246800,5590,5590,5590,5590,0
|
|
20241101,182000,7246800,5590,5590,5590,5590,0
|
|
20241101,181900,7246800,5590,5590,5590,5590,0
|
|
20241101,181800,7246800,5590,5590,5590,5590,0
|
|
20241101,181700,7246800,5590,5590,5590,5590,0
|
|
20241101,181600,7246800,5590,5590,5590,5590,0
|
|
20241101,181500,7246800,5590,5590,5590,5590,0
|
|
20241101,181400,7246800,5590,5590,5590,5590,0
|
|
20241101,181300,7246800,5590,5590,5590,5590,0
|
|
20241101,181200,7246800,5590,5590,5590,5590,0
|
|
20241101,181100,7246800,5590,5590,5590,5590,0
|
|
20241101,181000,7246800,5590,5590,5590,5590,0
|
|
20241101,180900,7246800,5590,5590,5590,5590,0
|
|
20241101,180800,7246800,5590,5590,5590,5590,0
|
|
20241101,180700,7246800,5590,5590,5590,5590,0
|
|
20241101,180600,7246800,5590,5590,5590,5590,0
|
|
20241101,180500,7246800,5590,5590,5590,5590,0
|
|
20241101,180400,7246800,5590,5590,5590,5590,0
|
|
20241101,180300,7246800,5590,5590,5590,5590,0
|
|
20241101,180200,7246800,5590,5590,5590,5590,0
|
|
20241101,180100,7246800,5590,5590,5590,5590,0
|
|
20241101,180000,7246800,5590,5590,5590,5590,0
|
|
20241101,175900,7246800,5590,5590,5590,5590,0
|
|
20241101,175800,7246800,5590,5590,5590,5590,0
|
|
20241101,175700,7246800,5590,5590,5590,5590,214
|
|
20241101,175600,7246800,5590,5590,5590,5590,0
|
|
20241101,175500,7246800,5590,5590,5590,5590,0
|
|
20241101,175400,7246800,5590,5590,5590,5590,0
|
|
20241101,175300,7246800,5590,5590,5590,5590,0
|
|
20241101,175200,7246800,5590,5590,5590,5590,0
|
|
20241101,175100,7246800,5590,5590,5590,5590,0
|
|
20241101,175000,7246800,5590,5590,5590,5590,0
|
|
20241101,174900,7246800,5590,5590,5590,5590,0
|
|
20241101,174800,7246800,5590,5590,5590,5590,0
|
|
20241101,174700,7246800,5590,5590,5590,5590,0
|
|
20241101,174600,7246800,5590,5590,5590,5590,0
|
|
20241101,174500,7246800,5590,5590,5590,5590,0
|
|
20241101,174400,7246800,5590,5590,5590,5590,0
|
|
20241101,174300,7246800,5590,5590,5590,5590,0
|
|
20241101,174200,7246800,5590,5590,5590,5590,0
|
|
20241101,174100,7246800,5590,5590,5590,5590,0
|
|
20241101,174000,7246800,5590,5590,5590,5590,0
|
|
20241101,173900,7246800,5590,5590,5590,5590,0
|
|
20241101,173800,7246800,5590,5590,5590,5590,0
|
|
20241101,173700,7246800,5590,5590,5590,5590,0
|
|
20241101,173600,7246800,5590,5590,5590,5590,0
|
|
20241101,173500,7246800,5590,5590,5590,5590,0
|
|
20241101,173400,7246800,5590,5590,5590,5590,0
|
|
20241101,173300,7246800,5590,5590,5590,5590,0
|
|
20241101,173200,7246800,5590,5590,5590,5590,0
|
|
20241101,173100,7246800,5590,5590,5590,5590,0
|
|
20241101,173000,7246800,5590,5590,5590,5590,0
|
|
20241101,172900,7246800,5590,5590,5590,5590,0
|
|
20241101,172800,7246800,5590,5590,5590,5590,0
|
|
20241101,172700,7246800,5590,5590,5590,5590,214
|
|
20241101,172600,7246800,5590,5590,5590,5590,0
|
|
20241101,172500,7246800,5590,5590,5590,5590,0
|
|
20241101,172400,7246800,5590,5590,5590,5590,0
|
|
20241101,172300,7246800,5590,5590,5590,5590,0
|
|
20241101,172200,7246800,5590,5590,5590,5590,0
|
|
20241101,172100,7246800,5590,5590,5590,5590,0
|
|
20241101,172000,7246800,5590,5590,5590,5590,0
|
|
20241101,171900,7246800,5590,5590,5590,5590,0
|
|
20241101,171800,7246800,5590,5590,5590,5590,0
|
|
20241101,171700,7246800,5590,5590,5590,5590,0
|
|
20241101,171600,7246800,5590,5590,5590,5590,0
|
|
20241101,171500,7246800,5590,5590,5590,5590,0
|
|
20241101,171400,7246800,5590,5590,5590,5590,0
|
|
20241101,171300,7246800,5590,5590,5590,5590,0
|
|
20241101,171200,7246800,5590,5590,5590,5590,0
|
|
20241101,171100,7246800,5590,5590,5590,5590,0
|
|
20241101,171000,7246800,5590,5590,5590,5590,0
|
|
20241101,170900,7246800,5590,5590,5590,5590,0
|
|
20241101,170800,7246800,5590,5590,5590,5590,0
|
|
20241101,170700,7246800,5590,5590,5590,5590,0
|
|
20241101,170600,7246800,5590,5590,5590,5590,0
|
|
20241101,170500,7246800,5590,5590,5590,5590,0
|
|
20241101,170400,7246800,5590,5590,5590,5590,0
|
|
20241101,170300,7246800,5590,5590,5590,5590,0
|
|
20241101,170200,7246800,5590,5590,5590,5590,0
|
|
20241101,170100,7246800,5590,5590,5590,5590,0
|
|
20241101,170000,7246800,5590,5590,5590,5590,0
|
|
20241101,165900,7246800,5590,5590,5590,5590,0
|
|
20241101,165800,7246800,5590,5590,5590,5590,0
|
|
20241101,165700,7246800,5590,5590,5590,5590,214
|
|
20241101,165600,7246800,5590,5590,5590,5590,0
|
|
20241101,165500,7246800,5590,5590,5590,5590,0
|
|
20241101,165400,7246800,5590,5590,5590,5590,0
|
|
20241101,165300,7246800,5590,5590,5590,5590,0
|
|
20241101,165200,7246800,5590,5590,5590,5590,0
|
|
20241101,165100,7246800,5590,5590,5590,5590,0
|
|
20241101,165000,7246800,5590,5590,5590,5590,0
|
|
20241101,164900,7246800,5590,5590,5590,5590,0
|
|
20241101,164800,7246800,5590,5590,5590,5590,0
|
|
20241101,164700,7246800,5590,5590,5590,5590,0
|
|
20241101,164600,7246800,5590,5590,5590,5590,0
|
|
20241101,164500,7246800,5590,5590,5590,5590,0
|
|
20241101,164400,7246800,5590,5590,5590,5590,0
|
|
20241101,164300,7246800,5590,5590,5590,5590,0
|
|
20241101,164200,7246800,5590,5590,5590,5590,0
|
|
20241101,164100,7246800,5590,5590,5590,5590,0
|
|
20241101,164000,7246800,5590,5590,5590,5590,0
|
|
20241101,163900,7246800,5590,5590,5590,5590,0
|
|
20241101,163800,7246800,5590,5590,5590,5590,0
|
|
20241101,163700,7246800,5590,5590,5590,5590,0
|
|
20241101,163600,7246800,5590,5590,5590,5590,0
|
|
20241101,163500,7246800,5590,5590,5590,5590,0
|
|
20241101,163400,7246800,5590,5590,5590,5590,0
|
|
20241101,163300,7246800,5590,5590,5590,5590,0
|
|
20241101,163200,7246800,5590,5590,5590,5590,0
|
|
20241101,163100,7246800,5590,5590,5590,5590,0
|
|
20241101,163000,7246800,5590,5590,5590,5590,0
|
|
20241101,162900,7246800,5590,5590,5590,5590,0
|
|
20241101,162800,7246800,5590,5590,5590,5590,0
|
|
20241101,162700,7246800,5590,5590,5590,5590,214
|
|
20241101,162600,7246800,5590,5590,5590,5590,0
|
|
20241101,162500,7246800,5590,5590,5590,5590,0
|
|
20241101,162400,7246800,5590,5590,5590,5590,0
|
|
20241101,162300,7246800,5590,5590,5590,5590,0
|
|
20241101,162200,7246800,5590,5590,5590,5590,0
|
|
20241101,162100,7246800,5590,5590,5590,5590,0
|
|
20241101,162000,7246800,5590,5590,5590,5590,0
|
|
20241101,161900,7246800,5590,5590,5590,5590,0
|
|
20241101,161800,7246800,5590,5590,5590,5590,0
|
|
20241101,161700,7246800,5590,5590,5590,5590,0
|
|
20241101,161600,7246800,5590,5590,5590,5590,0
|
|
20241101,161500,7246800,5590,5590,5590,5590,0
|
|
20241101,161400,7246800,5590,5590,5590,5590,0
|
|
20241101,161300,7246800,5590,5590,5590,5590,0
|
|
20241101,161200,7246800,5590,5590,5590,5590,0
|
|
20241101,161100,7246800,5590,5590,5590,5590,0
|
|
20241101,161000,7246800,5590,5590,5590,5590,0
|
|
20241101,160900,7246800,5590,5590,5590,5590,0
|
|
20241101,160800,7246800,5590,5590,5590,5590,0
|
|
20241101,160700,7246800,5590,5590,5590,5590,0
|
|
20241101,160600,7246800,5590,5590,5590,5590,0
|
|
20241101,160500,7246800,5590,5590,5590,5590,0
|
|
20241101,160400,7246800,5590,5590,5590,5590,0
|
|
20241101,160300,7246800,5590,5590,5590,5590,0
|
|
20241101,160200,7246800,5590,5590,5590,5590,0
|
|
20241101,160100,7246800,5590,5590,5590,5590,0
|
|
20241101,160000,7246800,5590,5590,5590,5590,0
|
|
20241101,155900,7246800,5590,5590,5590,5590,0
|
|
20241101,155800,7246800,5590,5590,5590,5590,0
|
|
20241101,155700,7246800,5590,5590,5590,5590,214
|
|
20241101,155600,7246800,5590,5590,5590,5590,0
|
|
20241101,155500,7246800,5590,5590,5590,5590,0
|
|
20241101,155400,7246800,5590,5590,5590,5590,0
|
|
20241101,155300,7246800,5590,5590,5590,5590,0
|
|
20241101,155200,7246800,5590,5590,5590,5590,0
|
|
20241101,155100,7246800,5590,5590,5590,5590,0
|
|
20241101,155000,7246800,5590,5590,5590,5590,0
|
|
20241101,154900,7246800,5590,5590,5590,5590,0
|
|
20241101,154800,7246800,5590,5590,5590,5590,0
|
|
20241101,154700,7246800,5590,5590,5590,5590,0
|
|
20241101,154600,7246800,5590,5590,5590,5590,0
|
|
20241101,154500,7246800,5590,5590,5590,5590,0
|
|
20241101,154400,7246800,5590,5590,5590,5590,0
|
|
20241101,154300,7246800,5590,5590,5590,5590,0
|
|
20241101,154200,7246800,5590,5590,5590,5590,0
|
|
20241101,154100,7246800,5590,5590,5590,5590,0
|
|
20241101,154000,7246800,5590,5590,5590,5590,0
|
|
20241101,153900,7246800,5590,5590,5590,5590,0
|
|
20241101,153800,7246800,5590,5590,5590,5590,0
|
|
20241101,153700,7246800,5590,5590,5590,5590,0
|
|
20241101,153600,7246800,5590,5590,5590,5590,0
|
|
20241101,153500,7246800,5590,5590,5590,5590,0
|
|
20241101,153400,7246800,5590,5590,5590,5590,0
|
|
20241101,153300,7246800,5590,5590,5590,5590,0
|
|
20241101,153200,7246800,5590,5590,5590,5590,0
|
|
20241101,153100,7246800,5590,5590,5590,5590,0
|
|
20241101,153000,7246800,5590,5590,5590,5590,214
|
|
20241101,152900,6050540,5580,5580,5580,5580,0
|
|
20241101,152800,6050540,5580,5580,5580,5580,0
|
|
20241101,152700,6050540,5580,5580,5580,5580,0
|
|
20241101,152600,6050540,5580,5580,5580,5580,0
|
|
20241101,152500,6050540,5580,5580,5580,5580,0
|
|
20241101,152400,6050540,5580,5580,5580,5580,0
|
|
20241101,152300,6050540,5580,5580,5580,5580,0
|
|
20241101,152200,6050540,5580,5580,5580,5580,0
|
|
20241101,152100,6050540,5580,5580,5580,5580,0
|
|
20241101,152000,6050540,5580,5580,5580,5580,0
|
|
20241101,151900,6050540,5580,5580,5580,5580,0
|
|
20241101,151800,6050540,5580,5580,5580,5580,1
|
|
20241101,151700,6044960,5560,5560,5560,5560,0
|
|
20241101,151600,6044960,5560,5580,5580,5560,200
|
|
20241101,151500,4932680,5590,5590,5590,5590,0
|
|
20241101,151400,4932680,5590,5590,5590,5590,2
|
|
20241101,151300,4921500,5590,5590,5590,5590,0
|
|
20241101,151200,4921500,5590,5590,5590,5590,0
|
|
20241101,151100,4921500,5590,5590,5590,5590,0
|
|
20241101,151000,4921500,5590,5590,5590,5590,0
|
|
20241101,150900,4921500,5590,5590,5590,5590,0
|
|
20241101,150800,4921500,5590,5590,5590,5590,0
|
|
20241101,150700,4921500,5590,5590,5590,5590,0
|
|
20241101,150600,4921500,5590,5590,5590,5590,0
|
|
20241101,150500,4921500,5590,5580,5590,5570,21
|
|
20241101,150400,4804400,5560,5580,5580,5560,64
|
|
20241101,150300,4448080,5590,5590,5590,5590,0
|
|
20241101,150200,4448080,5590,5590,5590,5590,0
|
|
20241101,150100,4448080,5590,5590,5590,5590,0
|
|
20241101,150000,4448080,5590,5590,5590,5590,0
|
|
20241101,145900,4448080,5590,5590,5590,5590,0
|
|
20241101,145800,4448080,5590,5590,5590,5590,0
|
|
20241101,145700,4448080,5590,5590,5590,5590,0
|
|
20241101,145600,4448080,5590,5590,5590,5590,0
|
|
20241101,145500,4448080,5590,5590,5590,5590,0
|
|
20241101,145400,4448080,5590,5590,5590,5590,0
|
|
20241101,145300,4448080,5590,5590,5590,5590,0
|
|
20241101,145200,4448080,5590,5590,5590,5590,0
|
|
20241101,145100,4448080,5590,5590,5590,5590,0
|
|
20241101,145000,4448080,5590,5590,5590,5590,0
|
|
20241101,144900,4448080,5590,5590,5590,5590,0
|
|
20241101,144800,4448080,5590,5590,5590,5590,0
|
|
20241101,144700,4448080,5590,5590,5590,5590,0
|
|
20241101,144600,4448080,5590,5590,5590,5590,0
|
|
20241101,144500,4448080,5590,5590,5590,5590,0
|
|
20241101,144400,4448080,5590,5590,5590,5590,0
|
|
20241101,144300,4448080,5590,5590,5590,5590,0
|
|
20241101,144200,4448080,5590,5590,5590,5590,0
|
|
20241101,144100,4448080,5590,5590,5590,5590,0
|
|
20241101,144000,4448080,5590,5590,5590,5590,0
|
|
20241101,143900,4448080,5590,5590,5590,5590,0
|
|
20241101,143800,4448080,5590,5590,5590,5590,0
|
|
20241101,143700,4448080,5590,5590,5590,5590,0
|
|
20241101,143600,4448080,5590,5590,5590,5590,0
|
|
20241101,143500,4448080,5590,5590,5590,5590,0
|
|
20241101,143400,4448080,5590,5590,5590,5590,0
|
|
20241101,143300,4448080,5590,5590,5590,5590,0
|
|
20241101,143200,4448080,5590,5590,5590,5590,0
|
|
20241101,143100,4448080,5590,5590,5590,5590,0
|
|
20241101,143000,4448080,5590,5590,5590,5590,0
|
|
20241101,142900,4448080,5590,5590,5590,5590,0
|
|
20241101,142800,4448080,5590,5590,5590,5590,0
|
|
20241101,142700,4448080,5590,5590,5590,5590,0
|
|
20241101,142600,4448080,5590,5590,5590,5590,0
|
|
20241101,142500,4448080,5590,5590,5590,5590,0
|
|
20241101,142400,4448080,5590,5590,5590,5590,0
|
|
20241101,142300,4448080,5590,5590,5590,5590,3
|
|
20241101,142200,4431310,5600,5580,5600,5580,75
|
|
20241101,142100,4012770,5580,5580,5580,5580,0
|
|
20241101,142000,4012770,5580,5590,5590,5580,27
|
|
20241101,141900,3862050,5600,5600,5600,5600,0
|
|
20241101,141800,3862050,5600,5600,5600,5600,0
|
|
20241101,141700,3862050,5600,5600,5600,5600,0
|
|
20241101,141600,3862050,5600,5600,5600,5600,0
|
|
20241101,141500,3862050,5600,5600,5600,5600,0
|
|
20241101,141400,3862050,5600,5600,5600,5600,0
|
|
20241101,141300,3862050,5600,5600,5600,5600,0
|
|
20241101,141200,3862050,5600,5600,5600,5600,0
|
|
20241101,141100,3862050,5600,5600,5600,5600,0
|
|
20241101,141000,3862050,5600,5600,5600,5600,0
|
|
20241101,140900,3862050,5600,5600,5600,5600,0
|
|
20241101,140800,3862050,5600,5600,5600,5600,0
|
|
20241101,140700,3862050,5600,5600,5600,5600,0
|
|
20241101,140600,3862050,5600,5600,5600,5600,0
|
|
20241101,140500,3862050,5600,5600,5600,5600,0
|
|
20241101,140400,3862050,5600,5600,5600,5600,0
|
|
20241101,140300,3862050,5600,5600,5600,5600,0
|
|
20241101,140200,3862050,5600,5600,5600,5600,0
|
|
20241101,140100,3862050,5600,5600,5600,5600,0
|
|
20241101,140000,3862050,5600,5600,5600,5600,0
|
|
20241101,135900,3862050,5600,5600,5600,5600,0
|
|
20241101,135800,3862050,5600,5600,5600,5600,0
|
|
20241101,135700,3862050,5600,5600,5600,5600,0
|
|
20241101,135600,3862050,5600,5600,5600,5600,0
|
|
20241101,135500,3862050,5600,5600,5600,5600,0
|
|
20241101,135400,3862050,5600,5600,5600,5600,0
|
|
20241101,135300,3862050,5600,5600,5600,5600,0
|
|
20241101,135200,3862050,5600,5600,5600,5600,0
|
|
20241101,135100,3862050,5600,5600,5600,5600,0
|
|
20241101,135000,3862050,5600,5600,5600,5600,0
|
|
20241101,134900,3862050,5600,5600,5600,5600,0
|
|
20241101,134800,3862050,5600,5600,5600,5600,0
|
|
20241101,134700,3862050,5600,5600,5600,5600,0
|
|
20241101,134600,3862050,5600,5600,5600,5600,2
|
|
20241101,134500,3850850,5590,5590,5590,5590,0
|
|
20241101,134400,3850850,5590,5590,5590,5590,114
|
|
20241101,134300,3213590,5590,5590,5590,5590,0
|
|
20241101,134200,3213590,5590,5590,5590,5590,0
|
|
20241101,134100,3213590,5590,5590,5590,5590,0
|
|
20241101,134000,3213590,5590,5590,5590,5590,0
|
|
20241101,133900,3213590,5590,5590,5590,5590,0
|
|
20241101,133800,3213590,5590,5590,5590,5590,0
|
|
20241101,133700,3213590,5590,5590,5590,5590,0
|
|
20241101,133600,3213590,5590,5590,5590,5590,0
|
|
20241101,133500,3213590,5590,5590,5590,5590,0
|
|
20241101,133400,3213590,5590,5590,5590,5590,0
|
|
20241101,133300,3213590,5590,5590,5590,5590,0
|
|
20241101,133200,3213590,5590,5590,5590,5590,5
|
|
20241101,133100,3185640,5590,5590,5590,5590,0
|
|
20241101,133000,3185640,5590,5590,5590,5590,0
|
|
20241101,132900,3185640,5590,5590,5590,5590,0
|
|
20241101,132800,3185640,5590,5590,5590,5590,0
|
|
20241101,132700,3185640,5590,5590,5590,5590,0
|
|
20241101,132600,3185640,5590,5590,5590,5590,0
|
|
20241101,132500,3185640,5590,5590,5590,5590,0
|
|
20241101,132400,3185640,5590,5590,5590,5590,121
|
|
20241101,132300,2509250,5590,5590,5590,5590,0
|
|
20241101,132200,2509250,5590,5590,5590,5590,0
|
|
20241101,132100,2509250,5590,5590,5590,5590,0
|
|
20241101,132000,2509250,5590,5590,5590,5590,0
|
|
20241101,131900,2509250,5590,5590,5590,5590,0
|
|
20241101,131800,2509250,5590,5590,5590,5590,0
|
|
20241101,131700,2509250,5590,5590,5590,5590,5
|
|
20241101,131600,2481300,5590,5590,5590,5590,0
|
|
20241101,131500,2481300,5590,5590,5590,5590,0
|
|
20241101,131400,2481300,5590,5590,5590,5590,0
|
|
20241101,131300,2481300,5590,5590,5590,5590,0
|
|
20241101,131200,2481300,5590,5590,5590,5590,0
|
|
20241101,131100,2481300,5590,5590,5590,5590,0
|
|
20241101,131000,2481300,5590,5590,5590,5590,0
|
|
20241101,130900,2481300,5590,5590,5590,5590,0
|
|
20241101,130800,2481300,5590,5590,5590,5590,0
|
|
20241101,130700,2481300,5590,5590,5590,5590,2
|
|
20241101,130600,2470120,5570,5570,5570,5570,0
|
|
20241101,130500,2470120,5570,5570,5570,5570,0
|
|
20241101,130400,2470120,5570,5570,5570,5570,0
|
|
20241101,130300,2470120,5570,5570,5570,5570,0
|
|
20241101,130200,2470120,5570,5570,5570,5570,0
|
|
20241101,130100,2470120,5570,5570,5570,5570,0
|
|
20241101,130000,2470120,5570,5570,5570,5570,0
|
|
20241101,125900,2470120,5570,5570,5570,5570,0
|
|
20241101,125800,2470120,5570,5570,5570,5570,0
|
|
20241101,125700,2470120,5570,5570,5570,5570,0
|
|
20241101,125600,2470120,5570,5570,5570,5570,0
|
|
20241101,125500,2470120,5570,5570,5570,5570,0
|
|
20241101,125400,2470120,5570,5570,5570,5570,0
|
|
20241101,125300,2470120,5570,5570,5570,5570,0
|
|
20241101,125200,2470120,5570,5570,5570,5570,0
|
|
20241101,125100,2470120,5570,5570,5570,5570,0
|
|
20241101,125000,2470120,5570,5570,5570,5570,0
|
|
20241101,124900,2470120,5570,5570,5570,5570,0
|
|
20241101,124800,2470120,5570,5570,5570,5570,0
|
|
20241101,124700,2470120,5570,5570,5570,5570,0
|
|
20241101,124600,2470120,5570,5570,5570,5570,0
|
|
20241101,124500,2470120,5570,5570,5570,5570,0
|
|
20241101,124400,2470120,5570,5570,5570,5570,3
|
|
20241101,124300,2453410,5570,5570,5570,5570,2
|
|
20241101,124200,2442270,5570,5570,5570,5570,2
|
|
20241101,124100,2431130,5570,5570,5570,5570,1
|
|
20241101,124000,2425560,5570,5570,5570,5570,2
|
|
20241101,123900,2414420,5570,5580,5580,5570,2
|
|
20241101,123800,2403270,5580,5580,5580,5580,1
|
|
20241101,123700,2397690,5580,5580,5580,5580,2
|
|
20241101,123600,2386530,5580,5590,5590,5580,2
|
|
20241101,123500,2375360,5580,5580,5580,5580,2
|
|
20241101,123400,2364200,5590,5590,5590,5590,0
|
|
20241101,123300,2364200,5590,5590,5590,5590,0
|
|
20241101,123200,2364200,5590,5590,5590,5590,0
|
|
20241101,123100,2364200,5590,5590,5590,5590,0
|
|
20241101,123000,2364200,5590,5590,5590,5590,0
|
|
20241101,122900,2364200,5590,5590,5590,5590,0
|
|
20241101,122800,2364200,5590,5590,5590,5590,0
|
|
20241101,122700,2364200,5590,5590,5590,5590,0
|
|
20241101,122600,2364200,5590,5590,5590,5590,0
|
|
20241101,122500,2364200,5590,5590,5590,5590,0
|
|
20241101,122400,2364200,5590,5590,5590,5590,200
|
|
20241101,122300,1246200,5590,5590,5590,5590,0
|
|
20241101,122200,1246200,5590,5590,5590,5590,0
|
|
20241101,122100,1246200,5590,5590,5590,5590,0
|
|
20241101,122000,1246200,5590,5590,5590,5590,0
|
|
20241101,121900,1246200,5590,5590,5590,5590,0
|
|
20241101,121800,1246200,5590,5590,5590,5590,0
|
|
20241101,121700,1246200,5590,5590,5590,5590,0
|
|
20241101,121600,1246200,5590,5590,5590,5590,0
|
|
20241101,121500,1246200,5590,5590,5590,5590,0
|
|
20241101,121400,1246200,5590,5590,5590,5590,0
|
|
20241101,121300,1246200,5590,5590,5590,5590,0
|
|
20241101,121200,1246200,5590,5590,5590,5590,0
|
|
20241101,121100,1246200,5590,5590,5590,5590,0
|
|
20241101,121000,1246200,5590,5590,5590,5590,0
|
|
20241101,120900,1246200,5590,5590,5590,5590,0
|
|
20241101,120800,1246200,5590,5590,5590,5590,0
|
|
20241101,120700,1246200,5590,5590,5590,5590,0
|
|
20241101,120600,1246200,5590,5590,5590,5590,0
|
|
20241101,120500,1246200,5590,5590,5590,5590,0
|
|
20241101,120400,1246200,5590,5590,5590,5590,0
|
|
20241101,120300,1246200,5590,5590,5590,5590,0
|
|
20241101,120200,1246200,5590,5590,5590,5590,0
|
|
20241101,120100,1246200,5590,5590,5590,5590,0
|
|
20241101,120000,1246200,5590,5590,5590,5590,0
|
|
20241101,115900,1246200,5590,5590,5590,5590,0
|
|
20241101,115800,1246200,5590,5590,5590,5590,0
|
|
20241101,115700,1246200,5590,5590,5590,5590,0
|
|
20241101,115600,1246200,5590,5590,5590,5590,0
|
|
20241101,115500,1246200,5590,5590,5590,5590,0
|
|
20241101,115400,1246200,5590,5590,5590,5590,0
|
|
20241101,115300,1246200,5590,5590,5590,5590,0
|
|
20241101,115200,1246200,5590,5590,5590,5590,4
|
|
20241101,115100,1223840,5580,5590,5590,5580,37
|
|
20241101,115000,1017210,5590,5590,5590,5590,0
|
|
20241101,114900,1017210,5590,5590,5590,5590,0
|
|
20241101,114800,1017210,5590,5590,5590,5590,0
|
|
20241101,114700,1017210,5590,5590,5590,5590,0
|
|
20241101,114600,1017210,5590,5580,5590,5580,5
|
|
20241101,114500,989300,5580,5580,5580,5580,0
|
|
20241101,114400,989300,5580,5580,5580,5580,33
|
|
20241101,114300,805160,5590,5590,5590,5590,0
|
|
20241101,114200,805160,5590,5590,5590,5590,0
|
|
20241101,114100,805160,5590,5590,5590,5590,0
|
|
20241101,114000,805160,5590,5590,5590,5590,0
|
|
20241101,113900,805160,5590,5590,5590,5590,0
|
|
20241101,113800,805160,5590,5590,5590,5590,0
|
|
20241101,113700,805160,5590,5590,5590,5590,0
|
|
20241101,113600,805160,5590,5590,5590,5590,0
|
|
20241101,113500,805160,5590,5590,5590,5590,0
|
|
20241101,113400,805160,5590,5590,5590,5590,89
|
|
20241101,113300,307650,5590,5590,5590,5590,0
|
|
20241101,113200,307650,5590,5590,5590,5590,0
|
|
20241101,113100,307650,5590,5590,5590,5590,0
|
|
20241101,113000,307650,5590,5590,5590,5590,0
|
|
20241101,112900,307650,5590,5590,5590,5590,0
|
|
20241101,112800,307650,5590,5590,5590,5590,0
|
|
20241101,112700,307650,5590,5590,5590,5590,1
|
|
20241101,112600,302060,5590,5590,5590,5590,0
|
|
20241101,112500,302060,5590,5590,5590,5590,0
|
|
20241101,112400,302060,5590,5590,5590,5590,0
|
|
20241101,112300,302060,5590,5590,5590,5590,0
|
|
20241101,112200,302060,5590,5590,5590,5590,0
|
|
20241101,112100,302060,5590,5590,5590,5590,0
|
|
20241101,112000,302060,5590,5590,5590,5590,0
|
|
20241101,111900,302060,5590,5590,5590,5590,0
|
|
20241101,111800,302060,5590,5590,5590,5590,0
|
|
20241101,111700,302060,5590,5590,5590,5590,0
|
|
20241101,111600,302060,5590,5590,5590,5590,0
|
|
20241101,111500,302060,5590,5590,5590,5590,0
|
|
20241101,111400,302060,5590,5590,5590,5590,1
|
|
20241101,111300,296470,5570,5570,5570,5570,0
|
|
20241101,111200,296470,5570,5570,5570,5570,0
|
|
20241101,111100,296470,5570,5570,5570,5570,0
|
|
20241101,111000,296470,5570,5570,5570,5570,0
|
|
20241101,110900,296470,5570,5570,5570,5570,0
|
|
20241101,110800,296470,5570,5570,5570,5570,0
|
|
20241101,110700,296470,5570,5570,5570,5570,0
|
|
20241101,110600,296470,5570,5570,5570,5570,0
|
|
20241101,110500,296470,5570,5570,5570,5570,0
|
|
20241101,110400,296470,5570,5570,5570,5570,1
|
|
20241101,110300,290900,5590,5590,5590,5590,0
|
|
20241101,110200,290900,5590,5590,5590,5590,0
|
|
20241101,110100,290900,5590,5590,5590,5590,0
|
|
20241101,110000,290900,5590,5590,5590,5590,0
|
|
20241101,105900,290900,5590,5590,5590,5590,0
|
|
20241101,105800,290900,5590,5590,5590,5590,0
|
|
20241101,105700,290900,5590,5590,5590,5590,0
|
|
20241101,105600,290900,5590,5590,5590,5590,0
|
|
20241101,105500,290900,5590,5590,5590,5590,0
|
|
20241101,105400,290900,5590,5590,5590,5590,0
|
|
20241101,105300,290900,5590,5590,5590,5590,0
|
|
20241101,105200,290900,5590,5590,5590,5590,0
|
|
20241101,105100,290900,5590,5590,5590,5590,0
|
|
20241101,105000,290900,5590,5590,5590,5590,0
|
|
20241101,104900,290900,5590,5590,5590,5590,0
|
|
20241101,104800,290900,5590,5590,5590,5590,0
|
|
20241101,104700,290900,5590,5590,5590,5590,0
|
|
20241101,104600,290900,5590,5590,5590,5590,0
|
|
20241101,104500,290900,5590,5590,5590,5590,0
|
|
20241101,104400,290900,5590,5590,5590,5590,0
|
|
20241101,104300,290900,5590,5590,5590,5590,0
|
|
20241101,104200,290900,5590,5590,5590,5590,0
|
|
20241101,104100,290900,5590,5590,5590,5590,0
|
|
20241101,104000,290900,5590,5590,5590,5590,0
|
|
20241101,103900,290900,5590,5590,5590,5590,0
|
|
20241101,103800,290900,5590,5590,5590,5590,0
|
|
20241101,103700,290900,5590,5590,5590,5590,0
|
|
20241101,103600,290900,5590,5590,5590,5590,0
|
|
20241101,103500,290900,5590,5590,5590,5590,0
|
|
20241101,103400,290900,5590,5590,5590,5590,0
|
|
20241101,103300,290900,5590,5590,5590,5590,0
|
|
20241101,103200,290900,5590,5590,5590,5590,0
|
|
20241101,103100,290900,5590,5590,5590,5590,0
|
|
20241101,103000,290900,5590,5590,5590,5590,0
|
|
20241101,102900,290900,5590,5590,5590,5590,0
|
|
20241101,102800,290900,5590,5590,5590,5590,0
|
|
20241101,102700,290900,5590,5590,5590,5590,0
|
|
20241101,102600,290900,5590,5590,5590,5590,0
|
|
20241101,102500,290900,5590,5590,5590,5590,0
|
|
20241101,102400,290900,5590,5590,5590,5590,0
|
|
20241101,102300,290900,5590,5590,5590,5590,0
|
|
20241101,102200,290900,5590,5590,5590,5590,0
|
|
20241101,102100,290900,5590,5590,5590,5590,0
|
|
20241101,102000,290900,5590,5590,5590,5590,0
|
|
20241101,101900,290900,5590,5590,5590,5590,0
|
|
20241101,101800,290900,5590,5590,5590,5590,0
|
|
20241101,101700,290900,5590,5590,5590,5590,0
|
|
20241101,101600,290900,5590,5590,5590,5590,0
|
|
20241101,101500,290900,5590,5590,5590,5590,0
|
|
20241101,101400,290900,5590,5590,5590,5590,0
|
|
20241101,101300,290900,5590,5590,5590,5590,0
|
|
20241101,101200,290900,5590,5590,5590,5590,0
|
|
20241101,101100,290900,5590,5590,5590,5590,0
|
|
20241101,101000,290900,5590,5590,5590,5590,0
|
|
20241101,100900,290900,5590,5590,5590,5590,0
|
|
20241101,100800,290900,5590,5590,5590,5590,0
|
|
20241101,100700,290900,5590,5590,5590,5590,0
|
|
20241101,100600,290900,5590,5590,5590,5590,0
|
|
20241101,100500,290900,5590,5590,5590,5590,0
|
|
20241101,100400,290900,5590,5590,5590,5590,0
|
|
20241101,100300,290900,5590,5590,5590,5590,1
|
|
20241101,100200,285310,5590,5590,5590,5590,2
|
|
20241101,100100,274130,5580,5580,5580,5580,10
|
|
20241101,100000,218330,5590,5590,5590,5590,0
|
|
20241101,095900,218330,5590,5590,5590,5590,0
|
|
20241101,095800,218330,5590,5590,5590,5590,0
|
|
20241101,095700,218330,5590,5590,5590,5590,0
|
|
20241101,095600,218330,5590,5590,5590,5590,0
|
|
20241101,095500,218330,5590,5590,5590,5590,0
|
|
20241101,095400,218330,5590,5590,5590,5590,0
|
|
20241101,095300,218330,5590,5590,5590,5590,0
|
|
20241101,095200,218330,5590,5590,5590,5590,0
|
|
20241101,095100,218330,5590,5590,5590,5590,12
|
|
20241101,095000,151250,5590,5590,5590,5590,0
|
|
20241101,094900,151250,5590,5590,5590,5590,1
|
|
20241101,094800,145660,5600,5600,5600,5600,0
|
|
20241101,094700,145660,5600,5600,5600,5600,0
|
|
20241101,094600,145660,5600,5600,5600,5600,2
|
|
20241101,094500,134460,5590,5590,5590,5590,0
|
|
20241101,094400,134460,5590,5590,5590,5590,0
|
|
20241101,094300,134460,5590,5590,5590,5590,0
|
|
20241101,094200,134460,5590,5590,5590,5590,0
|
|
20241101,094100,134460,5590,5590,5590,5590,0
|
|
20241101,094000,134460,5590,5600,5600,5590,10
|
|
20241101,093900,78470,5600,5600,5600,5600,0
|
|
20241101,093800,78470,5600,5600,5600,5600,0
|
|
20241101,093700,78470,5600,5600,5600,5600,0
|
|
20241101,093600,78470,5600,5600,5600,5600,1
|
|
20241101,093500,72870,5600,5600,5600,5600,0
|
|
20241101,093400,72870,5600,5600,5600,5600,0
|
|
20241101,093300,72870,5600,5600,5600,5600,0
|
|
20241101,093200,72870,5600,5600,5600,5600,0
|
|
20241101,093100,72870,5600,5600,5600,5600,1
|
|
20241101,093000,67270,5600,5600,5600,5600,0
|
|
20241101,092900,67270,5600,5600,5600,5600,0
|
|
20241101,092800,67270,5600,5600,5600,5600,0
|
|
20241101,092700,67270,5600,5600,5600,5600,0
|
|
20241101,092600,67270,5600,5600,5600,5600,0
|
|
20241101,092500,67270,5600,5600,5600,5600,0
|
|
20241101,092400,67270,5600,5600,5600,5600,0
|
|
20241101,092300,67270,5600,5600,5600,5600,0
|
|
20241101,092200,67270,5600,5600,5600,5600,0
|
|
20241101,092100,67270,5600,5600,5600,5600,0
|
|
20241101,092000,67270,5600,5600,5600,5600,0
|
|
20241101,091900,67270,5600,5600,5600,5600,0
|
|
20241101,091800,67270,5600,5600,5600,5600,0
|
|
20241101,091700,67270,5600,5600,5600,5600,0
|
|
20241101,091600,67270,5600,5600,5600,5600,0
|
|
20241101,091500,67270,5600,5600,5600,5600,0
|
|
20241101,091400,67270,5600,5600,5600,5600,0
|
|
20241101,091300,67270,5600,5600,5600,5600,0
|
|
20241101,091200,67270,5600,5600,5600,5600,0
|
|
20241101,091100,67270,5600,5600,5600,5600,0
|
|
20241101,091000,67270,5600,5600,5600,5600,0
|
|
20241101,090900,67270,5600,5600,5600,5600,5
|
|
20241101,090800,39270,5610,5610,5610,5610,5
|
|
20241101,090700,11220,5610,5610,5610,5610,0
|
|
20241101,090600,11220,5610,5610,5610,5610,0
|
|
20241101,090500,11220,5610,5610,5610,5610,0
|
|
20241101,090400,11220,5610,5610,5610,5610,0
|
|
20241101,090300,11220,5610,5610,5610,5610,1
|
|
20241101,090200,5610,5610,5610,5610,5610,0
|
|
20241101,090100,5610,5610,5610,5610,5610,0
|
|
20241101,090000,5610,5610,5610,5610,5610,1
|