692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,202900,26843120,5670,5670,5670,5670,361
|
|
20241104,202800,26843120,5670,5670,5670,5670,0
|
|
20241104,202700,26843120,5670,5670,5670,5670,0
|
|
20241104,202600,26843120,5670,5670,5670,5670,0
|
|
20241104,202500,26843120,5670,5670,5670,5670,0
|
|
20241104,202400,26843120,5670,5670,5670,5670,0
|
|
20241104,202300,26843120,5670,5670,5670,5670,0
|
|
20241104,202200,26843120,5670,5670,5670,5670,0
|
|
20241104,202100,26843120,5670,5670,5670,5670,0
|
|
20241104,202000,26843120,5670,5670,5670,5670,0
|
|
20241104,201900,26843120,5670,5670,5670,5670,0
|
|
20241104,201800,26843120,5670,5670,5670,5670,0
|
|
20241104,201700,26843120,5670,5670,5670,5670,0
|
|
20241104,201600,26843120,5670,5670,5670,5670,0
|
|
20241104,201500,26843120,5670,5670,5670,5670,0
|
|
20241104,201400,26843120,5670,5670,5670,5670,0
|
|
20241104,201300,26843120,5670,5670,5670,5670,0
|
|
20241104,201200,26843120,5670,5670,5670,5670,0
|
|
20241104,201100,26843120,5670,5670,5670,5670,0
|
|
20241104,201000,26843120,5670,5670,5670,5670,0
|
|
20241104,200900,26843120,5670,5670,5670,5670,0
|
|
20241104,200800,26843120,5670,5670,5670,5670,0
|
|
20241104,200700,26843120,5670,5670,5670,5670,0
|
|
20241104,200600,26843120,5670,5670,5670,5670,0
|
|
20241104,200500,26843120,5670,5670,5670,5670,0
|
|
20241104,200400,26843120,5670,5670,5670,5670,0
|
|
20241104,200300,26843120,5670,5670,5670,5670,0
|
|
20241104,200200,26843120,5670,5670,5670,5670,0
|
|
20241104,200100,26843120,5670,5670,5670,5670,0
|
|
20241104,200000,26843120,5670,5670,5670,5670,0
|
|
20241104,195900,26843120,5670,5670,5670,5670,361
|
|
20241104,195800,26843120,5670,5670,5670,5670,0
|
|
20241104,195700,26843120,5670,5670,5670,5670,0
|
|
20241104,195600,26843120,5670,5670,5670,5670,0
|
|
20241104,195500,26843120,5670,5670,5670,5670,0
|
|
20241104,195400,26843120,5670,5670,5670,5670,0
|
|
20241104,195300,26843120,5670,5670,5670,5670,0
|
|
20241104,195200,26843120,5670,5670,5670,5670,0
|
|
20241104,195100,26843120,5670,5670,5670,5670,0
|
|
20241104,195000,26843120,5670,5670,5670,5670,0
|
|
20241104,194900,26843120,5670,5670,5670,5670,0
|
|
20241104,194800,26843120,5670,5670,5670,5670,0
|
|
20241104,194700,26843120,5670,5670,5670,5670,0
|
|
20241104,194600,26843120,5670,5670,5670,5670,0
|
|
20241104,194500,26843120,5670,5670,5670,5670,0
|
|
20241104,194400,26843120,5670,5670,5670,5670,0
|
|
20241104,194300,26843120,5670,5670,5670,5670,0
|
|
20241104,194200,26843120,5670,5670,5670,5670,0
|
|
20241104,194100,26843120,5670,5670,5670,5670,0
|
|
20241104,194000,26843120,5670,5670,5670,5670,0
|
|
20241104,193900,26843120,5670,5670,5670,5670,0
|
|
20241104,193800,26843120,5670,5670,5670,5670,0
|
|
20241104,193700,26843120,5670,5670,5670,5670,0
|
|
20241104,193600,26843120,5670,5670,5670,5670,0
|
|
20241104,193500,26843120,5670,5670,5670,5670,0
|
|
20241104,193400,26843120,5670,5670,5670,5670,0
|
|
20241104,193300,26843120,5670,5670,5670,5670,0
|
|
20241104,193200,26843120,5670,5670,5670,5670,0
|
|
20241104,193100,26843120,5670,5670,5670,5670,0
|
|
20241104,193000,26843120,5670,5670,5670,5670,0
|
|
20241104,192900,26843120,5670,5670,5670,5670,361
|
|
20241104,192800,26843120,5670,5670,5670,5670,0
|
|
20241104,192700,26843120,5670,5670,5670,5670,0
|
|
20241104,192600,26843120,5670,5670,5670,5670,0
|
|
20241104,192500,26843120,5670,5670,5670,5670,0
|
|
20241104,192400,26843120,5670,5670,5670,5670,0
|
|
20241104,192300,26843120,5670,5670,5670,5670,0
|
|
20241104,192200,26843120,5670,5670,5670,5670,0
|
|
20241104,192100,26843120,5670,5670,5670,5670,0
|
|
20241104,192000,26843120,5670,5670,5670,5670,0
|
|
20241104,191900,26843120,5670,5670,5670,5670,0
|
|
20241104,191800,26843120,5670,5670,5670,5670,0
|
|
20241104,191700,26843120,5670,5670,5670,5670,0
|
|
20241104,191600,26843120,5670,5670,5670,5670,0
|
|
20241104,191500,26843120,5670,5670,5670,5670,0
|
|
20241104,191400,26843120,5670,5670,5670,5670,0
|
|
20241104,191300,26843120,5670,5670,5670,5670,0
|
|
20241104,191200,26843120,5670,5670,5670,5670,0
|
|
20241104,191100,26843120,5670,5670,5670,5670,0
|
|
20241104,191000,26843120,5670,5670,5670,5670,0
|
|
20241104,190900,26843120,5670,5670,5670,5670,0
|
|
20241104,190800,26843120,5670,5670,5670,5670,0
|
|
20241104,190700,26843120,5670,5670,5670,5670,0
|
|
20241104,190600,26843120,5670,5670,5670,5670,0
|
|
20241104,190500,26843120,5670,5670,5670,5670,0
|
|
20241104,190400,26843120,5670,5670,5670,5670,0
|
|
20241104,190300,26843120,5670,5670,5670,5670,0
|
|
20241104,190200,26843120,5670,5670,5670,5670,0
|
|
20241104,190100,26843120,5670,5670,5670,5670,0
|
|
20241104,190000,26843120,5670,5670,5670,5670,0
|
|
20241104,185900,26843120,5670,5670,5670,5670,361
|
|
20241104,185800,26843120,5670,5670,5670,5670,0
|
|
20241104,185700,26843120,5670,5670,5670,5670,0
|
|
20241104,185600,26843120,5670,5670,5670,5670,0
|
|
20241104,185500,26843120,5670,5670,5670,5670,0
|
|
20241104,185400,26843120,5670,5670,5670,5670,0
|
|
20241104,185300,26843120,5670,5670,5670,5670,0
|
|
20241104,185200,26843120,5670,5670,5670,5670,0
|
|
20241104,185100,26843120,5670,5670,5670,5670,0
|
|
20241104,185000,26843120,5670,5670,5670,5670,0
|
|
20241104,184900,26843120,5670,5670,5670,5670,0
|
|
20241104,184800,26843120,5670,5670,5670,5670,0
|
|
20241104,184700,26843120,5670,5670,5670,5670,0
|
|
20241104,184600,26843120,5670,5670,5670,5670,0
|
|
20241104,184500,26843120,5670,5670,5670,5670,0
|
|
20241104,184400,26843120,5670,5670,5670,5670,0
|
|
20241104,184300,26843120,5670,5670,5670,5670,0
|
|
20241104,184200,26843120,5670,5670,5670,5670,0
|
|
20241104,184100,26843120,5670,5670,5670,5670,0
|
|
20241104,184000,26843120,5670,5670,5670,5670,0
|
|
20241104,183900,26843120,5670,5670,5670,5670,0
|
|
20241104,183800,26843120,5670,5670,5670,5670,0
|
|
20241104,183700,26843120,5670,5670,5670,5670,0
|
|
20241104,183600,26843120,5670,5670,5670,5670,0
|
|
20241104,183500,26843120,5670,5670,5670,5670,0
|
|
20241104,183400,26843120,5670,5670,5670,5670,0
|
|
20241104,183300,26843120,5670,5670,5670,5670,0
|
|
20241104,183200,26843120,5670,5670,5670,5670,0
|
|
20241104,183100,26843120,5670,5670,5670,5670,0
|
|
20241104,183000,26843120,5670,5670,5670,5670,0
|
|
20241104,182900,26843120,5670,5670,5670,5670,361
|
|
20241104,182800,26843120,5670,5670,5670,5670,0
|
|
20241104,182700,26843120,5670,5670,5670,5670,0
|
|
20241104,182600,26843120,5670,5670,5670,5670,0
|
|
20241104,182500,26843120,5670,5670,5670,5670,0
|
|
20241104,182400,26843120,5670,5670,5670,5670,0
|
|
20241104,182300,26843120,5670,5670,5670,5670,0
|
|
20241104,182200,26843120,5670,5670,5670,5670,0
|
|
20241104,182100,26843120,5670,5670,5670,5670,0
|
|
20241104,182000,26843120,5670,5670,5670,5670,0
|
|
20241104,181900,26843120,5670,5670,5670,5670,0
|
|
20241104,181800,26843120,5670,5670,5670,5670,0
|
|
20241104,181700,26843120,5670,5670,5670,5670,0
|
|
20241104,181600,26843120,5670,5670,5670,5670,0
|
|
20241104,181500,26843120,5670,5670,5670,5670,0
|
|
20241104,181400,26843120,5670,5670,5670,5670,0
|
|
20241104,181300,26843120,5670,5670,5670,5670,0
|
|
20241104,181200,26843120,5670,5670,5670,5670,0
|
|
20241104,181100,26843120,5670,5670,5670,5670,0
|
|
20241104,181000,26843120,5670,5670,5670,5670,0
|
|
20241104,180900,26843120,5670,5670,5670,5670,0
|
|
20241104,180800,26843120,5670,5670,5670,5670,0
|
|
20241104,180700,26843120,5670,5670,5670,5670,0
|
|
20241104,180600,26843120,5670,5670,5670,5670,0
|
|
20241104,180500,26843120,5670,5670,5670,5670,0
|
|
20241104,180400,26843120,5670,5670,5670,5670,0
|
|
20241104,180300,26843120,5670,5670,5670,5670,0
|
|
20241104,180200,26843120,5670,5670,5670,5670,0
|
|
20241104,180100,26843120,5670,5670,5670,5670,0
|
|
20241104,180000,26843120,5670,5670,5670,5670,0
|
|
20241104,175900,26843120,5670,5670,5670,5670,361
|
|
20241104,175800,26843120,5670,5670,5670,5670,0
|
|
20241104,175700,26843120,5670,5670,5670,5670,0
|
|
20241104,175600,26843120,5670,5670,5670,5670,0
|
|
20241104,175500,26843120,5670,5670,5670,5670,0
|
|
20241104,175400,26843120,5670,5670,5670,5670,0
|
|
20241104,175300,26843120,5670,5670,5670,5670,0
|
|
20241104,175200,26843120,5670,5670,5670,5670,0
|
|
20241104,175100,26843120,5670,5670,5670,5670,0
|
|
20241104,175000,26843120,5670,5670,5670,5670,0
|
|
20241104,174900,26843120,5670,5670,5670,5670,0
|
|
20241104,174800,26843120,5670,5670,5670,5670,0
|
|
20241104,174700,26843120,5670,5670,5670,5670,0
|
|
20241104,174600,26843120,5670,5670,5670,5670,0
|
|
20241104,174500,26843120,5670,5670,5670,5670,0
|
|
20241104,174400,26843120,5670,5670,5670,5670,0
|
|
20241104,174300,26843120,5670,5670,5670,5670,0
|
|
20241104,174200,26843120,5670,5670,5670,5670,0
|
|
20241104,174100,26843120,5670,5670,5670,5670,0
|
|
20241104,174000,26843120,5670,5670,5670,5670,0
|
|
20241104,173900,26843120,5670,5670,5670,5670,0
|
|
20241104,173800,26843120,5670,5670,5670,5670,0
|
|
20241104,173700,26843120,5670,5670,5670,5670,0
|
|
20241104,173600,26843120,5670,5670,5670,5670,0
|
|
20241104,173500,26843120,5670,5670,5670,5670,0
|
|
20241104,173400,26843120,5670,5670,5670,5670,0
|
|
20241104,173300,26843120,5670,5670,5670,5670,0
|
|
20241104,173200,26843120,5670,5670,5670,5670,0
|
|
20241104,173100,26843120,5670,5670,5670,5670,0
|
|
20241104,173000,26843120,5670,5670,5670,5670,0
|
|
20241104,172900,26843120,5670,5670,5670,5670,361
|
|
20241104,172800,26843120,5670,5670,5670,5670,0
|
|
20241104,172700,26843120,5670,5670,5670,5670,0
|
|
20241104,172600,26843120,5670,5670,5670,5670,0
|
|
20241104,172500,26843120,5670,5670,5670,5670,0
|
|
20241104,172400,26843120,5670,5670,5670,5670,0
|
|
20241104,172300,26843120,5670,5670,5670,5670,0
|
|
20241104,172200,26843120,5670,5670,5670,5670,0
|
|
20241104,172100,26843120,5670,5670,5670,5670,0
|
|
20241104,172000,26843120,5670,5670,5670,5670,0
|
|
20241104,171900,26843120,5670,5670,5670,5670,0
|
|
20241104,171800,26843120,5670,5670,5670,5670,0
|
|
20241104,171700,26843120,5670,5670,5670,5670,0
|
|
20241104,171600,26843120,5670,5670,5670,5670,0
|
|
20241104,171500,26843120,5670,5670,5670,5670,0
|
|
20241104,171400,26843120,5670,5670,5670,5670,0
|
|
20241104,171300,26843120,5670,5670,5670,5670,0
|
|
20241104,171200,26843120,5670,5670,5670,5670,0
|
|
20241104,171100,26843120,5670,5670,5670,5670,0
|
|
20241104,171000,26843120,5670,5670,5670,5670,0
|
|
20241104,170900,26843120,5670,5670,5670,5670,0
|
|
20241104,170800,26843120,5670,5670,5670,5670,0
|
|
20241104,170700,26843120,5670,5670,5670,5670,0
|
|
20241104,170600,26843120,5670,5670,5670,5670,0
|
|
20241104,170500,26843120,5670,5670,5670,5670,0
|
|
20241104,170400,26843120,5670,5670,5670,5670,0
|
|
20241104,170300,26843120,5670,5670,5670,5670,0
|
|
20241104,170200,26843120,5670,5670,5670,5670,0
|
|
20241104,170100,26843120,5670,5670,5670,5670,0
|
|
20241104,170000,26843120,5670,5670,5670,5670,0
|
|
20241104,165900,26843120,5670,5670,5670,5670,361
|
|
20241104,165800,26843120,5670,5670,5670,5670,0
|
|
20241104,165700,26843120,5670,5670,5670,5670,0
|
|
20241104,165600,26843120,5670,5670,5670,5670,0
|
|
20241104,165500,26843120,5670,5670,5670,5670,0
|
|
20241104,165400,26843120,5670,5670,5670,5670,0
|
|
20241104,165300,26843120,5670,5670,5670,5670,0
|
|
20241104,165200,26843120,5670,5670,5670,5670,0
|
|
20241104,165100,26843120,5670,5670,5670,5670,0
|
|
20241104,165000,26843120,5670,5670,5670,5670,0
|
|
20241104,164900,26843120,5670,5670,5670,5670,0
|
|
20241104,164800,26843120,5670,5670,5670,5670,0
|
|
20241104,164700,26843120,5670,5670,5670,5670,0
|
|
20241104,164600,26843120,5670,5670,5670,5670,0
|
|
20241104,164500,26843120,5670,5670,5670,5670,0
|
|
20241104,164400,26843120,5670,5670,5670,5670,0
|
|
20241104,164300,26843120,5670,5670,5670,5670,0
|
|
20241104,164200,26843120,5670,5670,5670,5670,0
|
|
20241104,164100,26843120,5670,5670,5670,5670,0
|
|
20241104,164000,26843120,5670,5670,5670,5670,0
|
|
20241104,163900,26843120,5670,5670,5670,5670,0
|
|
20241104,163800,26843120,5670,5670,5670,5670,0
|
|
20241104,163700,26843120,5670,5670,5670,5670,0
|
|
20241104,163600,26843120,5670,5670,5670,5670,0
|
|
20241104,163500,26843120,5670,5670,5670,5670,0
|
|
20241104,163400,26843120,5670,5670,5670,5670,0
|
|
20241104,163300,26843120,5670,5670,5670,5670,0
|
|
20241104,163200,26843120,5670,5670,5670,5670,0
|
|
20241104,163100,26843120,5670,5670,5670,5670,0
|
|
20241104,163000,26843120,5670,5670,5670,5670,0
|
|
20241104,162900,26843120,5670,5670,5670,5670,361
|
|
20241104,162800,26843120,5670,5670,5670,5670,0
|
|
20241104,162700,26843120,5670,5670,5670,5670,0
|
|
20241104,162600,26843120,5670,5670,5670,5670,0
|
|
20241104,162500,26843120,5670,5670,5670,5670,0
|
|
20241104,162400,26843120,5670,5670,5670,5670,0
|
|
20241104,162300,26843120,5670,5670,5670,5670,0
|
|
20241104,162200,26843120,5670,5670,5670,5670,0
|
|
20241104,162100,26843120,5670,5670,5670,5670,0
|
|
20241104,162000,26843120,5670,5670,5670,5670,0
|
|
20241104,161900,26843120,5670,5670,5670,5670,0
|
|
20241104,161800,26843120,5670,5670,5670,5670,0
|
|
20241104,161700,26843120,5670,5670,5670,5670,0
|
|
20241104,161600,26843120,5670,5670,5670,5670,0
|
|
20241104,161500,26843120,5670,5670,5670,5670,0
|
|
20241104,161400,26843120,5670,5670,5670,5670,0
|
|
20241104,161300,26843120,5670,5670,5670,5670,0
|
|
20241104,161200,26843120,5670,5670,5670,5670,0
|
|
20241104,161100,26843120,5670,5670,5670,5670,0
|
|
20241104,161000,26843120,5670,5670,5670,5670,0
|
|
20241104,160900,26843120,5670,5670,5670,5670,0
|
|
20241104,160800,26843120,5670,5670,5670,5670,0
|
|
20241104,160700,26843120,5670,5670,5670,5670,0
|
|
20241104,160600,26843120,5670,5670,5670,5670,0
|
|
20241104,160500,26843120,5670,5670,5670,5670,0
|
|
20241104,160400,26843120,5670,5670,5670,5670,0
|
|
20241104,160300,26843120,5670,5670,5670,5670,0
|
|
20241104,160200,26843120,5670,5670,5670,5670,0
|
|
20241104,160100,26843120,5670,5670,5670,5670,0
|
|
20241104,160000,26843120,5670,5670,5670,5670,0
|
|
20241104,155900,26843120,5670,5670,5670,5670,361
|
|
20241104,155800,26843120,5670,5670,5670,5670,0
|
|
20241104,155700,26843120,5670,5670,5670,5670,0
|
|
20241104,155600,26843120,5670,5670,5670,5670,0
|
|
20241104,155500,26843120,5670,5670,5670,5670,0
|
|
20241104,155400,26843120,5670,5670,5670,5670,0
|
|
20241104,155300,26843120,5670,5670,5670,5670,0
|
|
20241104,155200,26843120,5670,5670,5670,5670,0
|
|
20241104,155100,26843120,5670,5670,5670,5670,0
|
|
20241104,155000,26843120,5670,5670,5670,5670,0
|
|
20241104,154900,26843120,5670,5670,5670,5670,0
|
|
20241104,154800,26843120,5670,5670,5670,5670,0
|
|
20241104,154700,26843120,5670,5670,5670,5670,0
|
|
20241104,154600,26843120,5670,5670,5670,5670,0
|
|
20241104,154500,26843120,5670,5670,5670,5670,0
|
|
20241104,154400,26843120,5670,5670,5670,5670,0
|
|
20241104,154300,26843120,5670,5670,5670,5670,0
|
|
20241104,154200,26843120,5670,5670,5670,5670,0
|
|
20241104,154100,26843120,5670,5670,5670,5670,0
|
|
20241104,154000,26843120,5670,5670,5670,5670,0
|
|
20241104,153900,26843120,5670,5670,5670,5670,0
|
|
20241104,153800,26843120,5670,5670,5670,5670,0
|
|
20241104,153700,26843120,5670,5670,5670,5670,0
|
|
20241104,153600,26843120,5670,5670,5670,5670,0
|
|
20241104,153500,26843120,5670,5670,5670,5670,0
|
|
20241104,153400,26843120,5670,5670,5670,5670,0
|
|
20241104,153300,26843120,5670,5670,5670,5670,0
|
|
20241104,153200,26843120,5670,5670,5670,5670,0
|
|
20241104,153100,26843120,5670,5670,5670,5670,0
|
|
20241104,153000,26843120,5670,5670,5670,5670,361
|
|
20241104,152900,24796250,5690,5690,5690,5690,0
|
|
20241104,152800,24796250,5690,5690,5690,5690,0
|
|
20241104,152700,24796250,5690,5690,5690,5690,0
|
|
20241104,152600,24796250,5690,5690,5690,5690,0
|
|
20241104,152500,24796250,5690,5690,5690,5690,0
|
|
20241104,152400,24796250,5690,5690,5690,5690,0
|
|
20241104,152300,24796250,5690,5690,5690,5690,0
|
|
20241104,152200,24796250,5690,5690,5690,5690,0
|
|
20241104,152100,24796250,5690,5690,5690,5690,0
|
|
20241104,152000,24796250,5690,5690,5690,5690,0
|
|
20241104,151900,24796250,5690,5690,5690,5690,0
|
|
20241104,151800,24796250,5690,5600,5690,5600,367
|
|
20241104,151700,22729830,5630,5630,5630,5630,0
|
|
20241104,151600,22729830,5630,5630,5630,5630,0
|
|
20241104,151500,22729830,5630,5630,5630,5630,0
|
|
20241104,151400,22729830,5630,5630,5630,5630,0
|
|
20241104,151300,22729830,5630,5600,5630,5600,619
|
|
20241104,151200,19251240,5600,5600,5600,5600,0
|
|
20241104,151100,19251240,5600,5600,5600,5600,0
|
|
20241104,151000,19251240,5600,5600,5600,5600,0
|
|
20241104,150900,19251240,5600,5600,5600,5600,0
|
|
20241104,150800,19251240,5600,5600,5600,5600,0
|
|
20241104,150700,19251240,5600,5600,5600,5600,0
|
|
20241104,150600,19251240,5600,5600,5600,5600,0
|
|
20241104,150500,19251240,5600,5600,5600,5600,0
|
|
20241104,150400,19251240,5600,5600,5600,5600,0
|
|
20241104,150300,19251240,5600,5600,5600,5600,0
|
|
20241104,150200,19251240,5600,5600,5600,5600,0
|
|
20241104,150100,19251240,5600,5600,5600,5600,0
|
|
20241104,150000,19251240,5600,5600,5600,5600,0
|
|
20241104,145900,19251240,5600,5600,5600,5600,0
|
|
20241104,145800,19251240,5600,5600,5600,5600,170
|
|
20241104,145700,18299240,5610,5610,5610,5610,1
|
|
20241104,145600,18293630,5610,5610,5610,5610,0
|
|
20241104,145500,18293630,5610,5610,5610,5610,0
|
|
20241104,145400,18293630,5610,5610,5610,5610,13
|
|
20241104,145300,18220700,5610,5610,5610,5610,0
|
|
20241104,145200,18220700,5610,5610,5610,5610,0
|
|
20241104,145100,18220700,5610,5610,5610,5610,0
|
|
20241104,145000,18220700,5610,5610,5610,5610,0
|
|
20241104,144900,18220700,5610,5610,5610,5610,0
|
|
20241104,144800,18220700,5610,5610,5610,5610,0
|
|
20241104,144700,18220700,5610,5610,5610,5610,0
|
|
20241104,144600,18220700,5610,5610,5610,5610,0
|
|
20241104,144500,18220700,5610,5610,5610,5610,1
|
|
20241104,144400,18215090,5610,5610,5610,5610,0
|
|
20241104,144300,18215090,5610,5610,5610,5610,0
|
|
20241104,144200,18215090,5610,5610,5610,5610,0
|
|
20241104,144100,18215090,5610,5610,5610,5610,1
|
|
20241104,144000,18209480,5620,5620,5620,5620,0
|
|
20241104,143900,18209480,5620,5620,5620,5620,0
|
|
20241104,143800,18209480,5620,5620,5620,5620,0
|
|
20241104,143700,18209480,5620,5620,5620,5620,0
|
|
20241104,143600,18209480,5620,5620,5620,5620,0
|
|
20241104,143500,18209480,5620,5620,5620,5620,0
|
|
20241104,143400,18209480,5620,5620,5620,5620,0
|
|
20241104,143300,18209480,5620,5620,5620,5620,0
|
|
20241104,143200,18209480,5620,5620,5620,5620,1
|
|
20241104,143100,18203860,5650,5650,5650,5650,0
|
|
20241104,143000,18203860,5650,5650,5650,5650,0
|
|
20241104,142900,18203860,5650,5650,5650,5650,0
|
|
20241104,142800,18203860,5650,5650,5650,5650,0
|
|
20241104,142700,18203860,5650,5650,5650,5650,0
|
|
20241104,142600,18203860,5650,5650,5650,5650,0
|
|
20241104,142500,18203860,5650,5650,5650,5650,0
|
|
20241104,142400,18203860,5650,5650,5650,5650,0
|
|
20241104,142300,18203860,5650,5650,5650,5650,0
|
|
20241104,142200,18203860,5650,5650,5650,5650,0
|
|
20241104,142100,18203860,5650,5650,5650,5650,1
|
|
20241104,142000,18198210,5620,5620,5620,5620,0
|
|
20241104,141900,18198210,5620,5620,5620,5620,1
|
|
20241104,141800,18192590,5650,5650,5650,5650,0
|
|
20241104,141700,18192590,5650,5650,5650,5650,0
|
|
20241104,141600,18192590,5650,5650,5650,5650,0
|
|
20241104,141500,18192590,5650,5650,5650,5650,0
|
|
20241104,141400,18192590,5650,5650,5650,5650,0
|
|
20241104,141300,18192590,5650,5650,5650,5650,0
|
|
20241104,141200,18192590,5650,5650,5650,5650,0
|
|
20241104,141100,18192590,5650,5650,5650,5650,0
|
|
20241104,141000,18192590,5650,5650,5650,5650,0
|
|
20241104,140900,18192590,5650,5650,5650,5650,0
|
|
20241104,140800,18192590,5650,5650,5650,5650,0
|
|
20241104,140700,18192590,5650,5650,5650,5650,1
|
|
20241104,140600,18186940,5610,5610,5610,5610,1
|
|
20241104,140500,18181330,5650,5650,5650,5650,0
|
|
20241104,140400,18181330,5650,5650,5650,5650,0
|
|
20241104,140300,18181330,5650,5650,5650,5650,0
|
|
20241104,140200,18181330,5650,5650,5650,5650,0
|
|
20241104,140100,18181330,5650,5650,5650,5650,0
|
|
20241104,140000,18181330,5650,5650,5650,5650,0
|
|
20241104,135900,18181330,5650,5650,5650,5650,0
|
|
20241104,135800,18181330,5650,5650,5650,5650,0
|
|
20241104,135700,18181330,5650,5650,5650,5650,0
|
|
20241104,135600,18181330,5650,5650,5650,5650,0
|
|
20241104,135500,18181330,5650,5650,5650,5650,0
|
|
20241104,135400,18181330,5650,5650,5650,5650,0
|
|
20241104,135300,18181330,5650,5600,5650,5600,46
|
|
20241104,135200,17922350,5630,5630,5630,5630,0
|
|
20241104,135100,17922350,5630,5630,5630,5630,0
|
|
20241104,135000,17922350,5630,5630,5630,5630,0
|
|
20241104,134900,17922350,5630,5630,5630,5630,0
|
|
20241104,134800,17922350,5630,5630,5630,5630,0
|
|
20241104,134700,17922350,5630,5630,5630,5630,0
|
|
20241104,134600,17922350,5630,5630,5630,5630,0
|
|
20241104,134500,17922350,5630,5630,5630,5630,0
|
|
20241104,134400,17922350,5630,5630,5630,5630,0
|
|
20241104,134300,17922350,5630,5630,5630,5630,0
|
|
20241104,134200,17922350,5630,5630,5630,5630,1
|
|
20241104,134100,17916720,5610,5610,5610,5610,0
|
|
20241104,134000,17916720,5610,5610,5610,5610,1
|
|
20241104,133900,17911110,5610,5610,5610,5610,0
|
|
20241104,133800,17911110,5610,5610,5610,5610,0
|
|
20241104,133700,17911110,5610,5610,5610,5610,0
|
|
20241104,133600,17911110,5610,5610,5610,5610,0
|
|
20241104,133500,17911110,5610,5610,5610,5610,0
|
|
20241104,133400,17911110,5610,5610,5610,5610,0
|
|
20241104,133300,17911110,5610,5610,5610,5610,0
|
|
20241104,133200,17911110,5610,5610,5610,5610,0
|
|
20241104,133100,17911110,5610,5610,5610,5610,0
|
|
20241104,133000,17911110,5610,5610,5610,5610,0
|
|
20241104,132900,17911110,5610,5610,5610,5610,0
|
|
20241104,132800,17911110,5610,5610,5610,5610,0
|
|
20241104,132700,17911110,5610,5610,5610,5610,16
|
|
20241104,132600,17821350,5650,5650,5650,5650,0
|
|
20241104,132500,17821350,5650,5650,5650,5650,0
|
|
20241104,132400,17821350,5650,5650,5650,5650,0
|
|
20241104,132300,17821350,5650,5650,5650,5650,0
|
|
20241104,132200,17821350,5650,5650,5650,5650,0
|
|
20241104,132100,17821350,5650,5650,5650,5650,0
|
|
20241104,132000,17821350,5650,5650,5650,5650,0
|
|
20241104,131900,17821350,5650,5650,5650,5650,0
|
|
20241104,131800,17821350,5650,5650,5650,5650,0
|
|
20241104,131700,17821350,5650,5650,5650,5650,0
|
|
20241104,131600,17821350,5650,5650,5650,5650,1
|
|
20241104,131500,17815700,5620,5620,5620,5620,0
|
|
20241104,131400,17815700,5620,5620,5620,5620,2
|
|
20241104,131300,17804460,5610,5610,5610,5610,0
|
|
20241104,131200,17804460,5610,5610,5610,5610,0
|
|
20241104,131100,17804460,5610,5610,5610,5610,0
|
|
20241104,131000,17804460,5610,5610,5610,5610,0
|
|
20241104,130900,17804460,5610,5610,5610,5610,0
|
|
20241104,130800,17804460,5610,5620,5620,5610,642
|
|
20241104,130700,14202810,5610,5610,5610,5610,0
|
|
20241104,130600,14202810,5610,5610,5610,5610,0
|
|
20241104,130500,14202810,5610,5610,5610,5610,0
|
|
20241104,130400,14202810,5610,5610,5610,5610,0
|
|
20241104,130300,14202810,5610,5610,5610,5610,0
|
|
20241104,130200,14202810,5610,5610,5610,5610,0
|
|
20241104,130100,14202810,5610,5610,5610,5610,2
|
|
20241104,130000,14191590,5660,5660,5660,5660,0
|
|
20241104,125900,14191590,5660,5660,5660,5660,17
|
|
20241104,125800,14095370,5660,5660,5660,5660,0
|
|
20241104,125700,14095370,5660,5660,5660,5660,0
|
|
20241104,125600,14095370,5660,5660,5660,5660,0
|
|
20241104,125500,14095370,5660,5660,5660,5660,0
|
|
20241104,125400,14095370,5660,5660,5660,5660,1
|
|
20241104,125300,14089710,5610,5610,5610,5610,0
|
|
20241104,125200,14089710,5610,5610,5610,5610,0
|
|
20241104,125100,14089710,5610,5610,5610,5610,0
|
|
20241104,125000,14089710,5610,5610,5610,5610,0
|
|
20241104,124900,14089710,5610,5610,5610,5610,0
|
|
20241104,124800,14089710,5610,5610,5610,5610,2
|
|
20241104,124700,14078490,5660,5660,5660,5660,0
|
|
20241104,124600,14078490,5660,5660,5660,5660,0
|
|
20241104,124500,14078490,5660,5660,5660,5660,0
|
|
20241104,124400,14078490,5660,5660,5660,5660,0
|
|
20241104,124300,14078490,5660,5660,5660,5660,0
|
|
20241104,124200,14078490,5660,5660,5660,5660,0
|
|
20241104,124100,14078490,5660,5660,5660,5660,0
|
|
20241104,124000,14078490,5660,5660,5660,5660,0
|
|
20241104,123900,14078490,5660,5660,5660,5660,0
|
|
20241104,123800,14078490,5660,5610,5660,5610,51
|
|
20241104,123700,13792330,5660,5660,5660,5660,1
|
|
20241104,123600,13786670,5620,5620,5620,5620,0
|
|
20241104,123500,13786670,5620,5620,5620,5620,2
|
|
20241104,123400,13775430,5660,5660,5660,5660,0
|
|
20241104,123300,13775430,5660,5660,5660,5660,0
|
|
20241104,123200,13775430,5660,5660,5660,5660,0
|
|
20241104,123100,13775430,5660,5660,5660,5660,0
|
|
20241104,123000,13775430,5660,5660,5660,5660,0
|
|
20241104,122900,13775430,5660,5660,5660,5660,0
|
|
20241104,122800,13775430,5660,5660,5660,5660,0
|
|
20241104,122700,13775430,5660,5660,5660,5660,0
|
|
20241104,122600,13775430,5660,5660,5660,5660,0
|
|
20241104,122500,13775430,5660,5660,5660,5660,0
|
|
20241104,122400,13775430,5660,5660,5660,5660,0
|
|
20241104,122300,13775430,5660,5660,5660,5660,0
|
|
20241104,122200,13775430,5660,5620,5660,5620,3
|
|
20241104,122100,13758530,5660,5660,5660,5660,0
|
|
20241104,122000,13758530,5660,5660,5660,5660,0
|
|
20241104,121900,13758530,5660,5660,5660,5660,0
|
|
20241104,121800,13758530,5660,5660,5660,5660,0
|
|
20241104,121700,13758530,5660,5660,5660,5660,0
|
|
20241104,121600,13758530,5660,5660,5660,5660,0
|
|
20241104,121500,13758530,5660,5660,5660,5660,0
|
|
20241104,121400,13758530,5660,5660,5660,5660,0
|
|
20241104,121300,13758530,5660,5660,5660,5660,0
|
|
20241104,121200,13758530,5660,5660,5660,5660,0
|
|
20241104,121100,13758530,5660,5660,5660,5660,0
|
|
20241104,121000,13758530,5660,5650,5660,5650,3
|
|
20241104,120900,13741570,5640,5610,5640,5610,179
|
|
20241104,120800,12732070,5610,5610,5610,5610,0
|
|
20241104,120700,12732070,5610,5610,5610,5610,0
|
|
20241104,120600,12732070,5610,5610,5610,5610,0
|
|
20241104,120500,12732070,5610,5610,5610,5610,0
|
|
20241104,120400,12732070,5610,5610,5610,5610,0
|
|
20241104,120300,12732070,5610,5610,5610,5610,0
|
|
20241104,120200,12732070,5610,5610,5610,5610,0
|
|
20241104,120100,12732070,5610,5610,5610,5610,0
|
|
20241104,120000,12732070,5610,5610,5610,5610,0
|
|
20241104,115900,12732070,5610,5610,5610,5610,0
|
|
20241104,115800,12732070,5610,5610,5610,5610,0
|
|
20241104,115700,12732070,5610,5610,5610,5610,0
|
|
20241104,115600,12732070,5610,5610,5610,5610,2
|
|
20241104,115500,12720850,5620,5620,5620,5620,0
|
|
20241104,115400,12720850,5620,5620,5620,5620,0
|
|
20241104,115300,12720850,5620,5620,5620,5620,0
|
|
20241104,115200,12720850,5620,5620,5620,5620,0
|
|
20241104,115100,12720850,5620,5620,5620,5620,0
|
|
20241104,115000,12720850,5620,5620,5620,5620,0
|
|
20241104,114900,12720850,5620,5620,5620,5620,0
|
|
20241104,114800,12720850,5620,5620,5620,5620,0
|
|
20241104,114700,12720850,5620,5620,5620,5620,0
|
|
20241104,114600,12720850,5620,5620,5620,5620,0
|
|
20241104,114500,12720850,5620,5620,5620,5620,0
|
|
20241104,114400,12720850,5620,5620,5620,5620,0
|
|
20241104,114300,12720850,5620,5620,5620,5620,2
|
|
20241104,114200,12709610,5640,5640,5640,5640,0
|
|
20241104,114100,12709610,5640,5640,5640,5640,0
|
|
20241104,114000,12709610,5640,5640,5640,5640,0
|
|
20241104,113900,12709610,5640,5640,5640,5640,0
|
|
20241104,113800,12709610,5640,5640,5640,5640,0
|
|
20241104,113700,12709610,5640,5640,5640,5640,0
|
|
20241104,113600,12709610,5640,5640,5640,5640,0
|
|
20241104,113500,12709610,5640,5640,5640,5640,1
|
|
20241104,113400,12703970,5620,5620,5620,5620,0
|
|
20241104,113300,12703970,5620,5620,5620,5620,0
|
|
20241104,113200,12703970,5620,5620,5620,5620,0
|
|
20241104,113100,12703970,5620,5620,5620,5620,0
|
|
20241104,113000,12703970,5620,5640,5640,5620,3
|
|
20241104,112900,12687090,5640,5640,5640,5640,20
|
|
20241104,112800,12574290,5640,5640,5640,5640,0
|
|
20241104,112700,12574290,5640,5640,5640,5640,1
|
|
20241104,112600,12568650,5620,5620,5620,5620,0
|
|
20241104,112500,12568650,5620,5620,5620,5620,0
|
|
20241104,112400,12568650,5620,5620,5620,5620,0
|
|
20241104,112300,12568650,5620,5620,5620,5620,0
|
|
20241104,112200,12568650,5620,5620,5620,5620,0
|
|
20241104,112100,12568650,5620,5620,5620,5620,0
|
|
20241104,112000,12568650,5620,5620,5620,5620,0
|
|
20241104,111900,12568650,5620,5620,5620,5620,0
|
|
20241104,111800,12568650,5620,5620,5620,5620,0
|
|
20241104,111700,12568650,5620,5620,5620,5620,2
|
|
20241104,111600,12557410,5640,5640,5640,5640,0
|
|
20241104,111500,12557410,5640,5640,5640,5640,0
|
|
20241104,111400,12557410,5640,5640,5640,5640,0
|
|
20241104,111300,12557410,5640,5640,5640,5640,0
|
|
20241104,111200,12557410,5640,5640,5640,5640,0
|
|
20241104,111100,12557410,5640,5640,5640,5640,3
|
|
20241104,111000,12540490,5640,5640,5640,5640,0
|
|
20241104,110900,12540490,5640,5640,5640,5640,0
|
|
20241104,110800,12540490,5640,5640,5640,5640,0
|
|
20241104,110700,12540490,5640,5640,5640,5640,0
|
|
20241104,110600,12540490,5640,5640,5640,5640,0
|
|
20241104,110500,12540490,5640,5640,5640,5640,0
|
|
20241104,110400,12540490,5640,5640,5640,5640,2
|
|
20241104,110300,12529210,5660,5660,5660,5660,0
|
|
20241104,110200,12529210,5660,5660,5660,5660,0
|
|
20241104,110100,12529210,5660,5660,5660,5660,0
|
|
20241104,110000,12529210,5660,5660,5660,5660,0
|
|
20241104,105900,12529210,5660,5660,5660,5660,0
|
|
20241104,105800,12529210,5660,5660,5660,5660,0
|
|
20241104,105700,12529210,5660,5660,5660,5660,0
|
|
20241104,105600,12529210,5660,5660,5660,5660,0
|
|
20241104,105500,12529210,5660,5660,5660,5660,1
|
|
20241104,105400,12523550,5640,5640,5640,5640,0
|
|
20241104,105300,12523550,5640,5640,5640,5640,0
|
|
20241104,105200,12523550,5640,5640,5640,5640,0
|
|
20241104,105100,12523550,5640,5640,5640,5640,2
|
|
20241104,105000,12512270,5660,5660,5660,5660,3
|
|
20241104,104900,12495290,5660,5670,5670,5660,879
|
|
20241104,104800,7520120,5690,5690,5690,5690,0
|
|
20241104,104700,7520120,5690,5690,5690,5690,0
|
|
20241104,104600,7520120,5690,5690,5690,5690,0
|
|
20241104,104500,7520120,5690,5690,5690,5690,0
|
|
20241104,104400,7520120,5690,5690,5690,5690,0
|
|
20241104,104300,7520120,5690,5690,5690,5690,0
|
|
20241104,104200,7520120,5690,5690,5690,5690,0
|
|
20241104,104100,7520120,5690,5690,5690,5690,0
|
|
20241104,104000,7520120,5690,5690,5690,5690,0
|
|
20241104,103900,7520120,5690,5690,5690,5690,1
|
|
20241104,103800,7514430,5660,5660,5660,5660,2
|
|
20241104,103700,7503110,5700,5700,5700,5700,0
|
|
20241104,103600,7503110,5700,5700,5700,5700,0
|
|
20241104,103500,7503110,5700,5700,5700,5700,0
|
|
20241104,103400,7503110,5700,5700,5700,5700,0
|
|
20241104,103300,7503110,5700,5700,5700,5700,0
|
|
20241104,103200,7503110,5700,5700,5700,5700,0
|
|
20241104,103100,7503110,5700,5700,5700,5700,0
|
|
20241104,103000,7503110,5700,5700,5700,5700,0
|
|
20241104,102900,7503110,5700,5670,5700,5670,595
|
|
20241104,102800,4129430,5700,5690,5700,5690,3
|
|
20241104,102700,4112350,5670,5670,5670,5670,0
|
|
20241104,102600,4112350,5670,5670,5670,5670,287
|
|
20241104,102500,2485060,5670,5670,5670,5670,0
|
|
20241104,102400,2485060,5670,5670,5670,5670,0
|
|
20241104,102300,2485060,5670,5670,5670,5670,0
|
|
20241104,102200,2485060,5670,5670,5670,5670,0
|
|
20241104,102100,2485060,5670,5670,5670,5670,0
|
|
20241104,102000,2485060,5670,5670,5670,5670,0
|
|
20241104,101900,2485060,5670,5670,5670,5670,1
|
|
20241104,101800,2479390,5630,5630,5630,5630,2
|
|
20241104,101700,2468130,5670,5670,5670,5670,0
|
|
20241104,101600,2468130,5670,5670,5670,5670,0
|
|
20241104,101500,2468130,5670,5670,5670,5670,0
|
|
20241104,101400,2468130,5670,5670,5670,5670,0
|
|
20241104,101300,2468130,5670,5620,5670,5620,55
|
|
20241104,101200,2157880,5620,5620,5620,5620,0
|
|
20241104,101100,2157880,5620,5620,5620,5620,0
|
|
20241104,101000,2157880,5620,5620,5620,5620,0
|
|
20241104,100900,2157880,5620,5620,5620,5620,0
|
|
20241104,100800,2157880,5620,5620,5620,5620,0
|
|
20241104,100700,2157880,5620,5620,5620,5620,0
|
|
20241104,100600,2157880,5620,5620,5620,5620,0
|
|
20241104,100500,2157880,5620,5620,5620,5620,0
|
|
20241104,100400,2157880,5620,5620,5620,5620,0
|
|
20241104,100300,2157880,5620,5620,5620,5620,1
|
|
20241104,100200,2152260,5620,5620,5620,5620,2
|
|
20241104,100100,2141020,5590,5590,5590,5590,0
|
|
20241104,100000,2141020,5590,5590,5590,5590,0
|
|
20241104,095900,2141020,5590,5590,5590,5590,207
|
|
20241104,095800,983890,5590,5590,5590,5590,0
|
|
20241104,095700,983890,5590,5590,5590,5590,0
|
|
20241104,095600,983890,5590,5590,5590,5590,0
|
|
20241104,095500,983890,5590,5590,5590,5590,0
|
|
20241104,095400,983890,5590,5590,5590,5590,0
|
|
20241104,095300,983890,5590,5590,5590,5590,0
|
|
20241104,095200,983890,5590,5590,5590,5590,0
|
|
20241104,095100,983890,5590,5590,5590,5590,0
|
|
20241104,095000,983890,5590,5590,5590,5590,0
|
|
20241104,094900,983890,5590,5590,5590,5590,100
|
|
20241104,094800,424890,5580,5580,5580,5580,0
|
|
20241104,094700,424890,5580,5580,5580,5580,0
|
|
20241104,094600,424890,5580,5590,5590,5580,2
|
|
20241104,094500,413720,5590,5590,5590,5590,12
|
|
20241104,094400,346640,5590,5590,5590,5590,0
|
|
20241104,094300,346640,5590,5590,5590,5590,0
|
|
20241104,094200,346640,5590,5600,5600,5590,4
|
|
20241104,094100,324250,5620,5620,5620,5620,0
|
|
20241104,094000,324250,5620,5620,5620,5620,0
|
|
20241104,093900,324250,5620,5620,5620,5620,1
|
|
20241104,093800,318630,5590,5590,5590,5590,0
|
|
20241104,093700,318630,5590,5590,5590,5590,0
|
|
20241104,093600,318630,5590,5590,5590,5590,0
|
|
20241104,093500,318630,5590,5590,5590,5590,0
|
|
20241104,093400,318630,5590,5590,5590,5590,49
|
|
20241104,093300,44720,5590,5590,5590,5590,0
|
|
20241104,093200,44720,5590,5590,5590,5590,0
|
|
20241104,093100,44720,5590,5590,5590,5590,0
|
|
20241104,093000,44720,5590,5590,5590,5590,0
|
|
20241104,092900,44720,5590,5590,5590,5590,0
|
|
20241104,092800,44720,5590,5590,5590,5590,1
|
|
20241104,092700,39130,5590,5590,5590,5590,0
|
|
20241104,092600,39130,5590,5590,5590,5590,0
|
|
20241104,092500,39130,5590,5590,5590,5590,0
|
|
20241104,092400,39130,5590,5590,5590,5590,0
|
|
20241104,092300,39130,5590,5590,5590,5590,0
|
|
20241104,092200,39130,5590,5590,5590,5590,2
|
|
20241104,092100,27950,5590,5590,5590,5590,0
|
|
20241104,092000,27950,5590,5590,5590,5590,0
|
|
20241104,091900,27950,5590,5590,5590,5590,0
|
|
20241104,091800,27950,5590,5590,5590,5590,0
|
|
20241104,091700,27950,5590,5590,5590,5590,0
|
|
20241104,091600,27950,5590,5590,5590,5590,0
|
|
20241104,091500,27950,5590,5590,5590,5590,0
|
|
20241104,091400,27950,5590,5590,5590,5590,0
|
|
20241104,091300,27950,5590,5590,5590,5590,0
|
|
20241104,091200,27950,5590,5590,5590,5590,0
|
|
20241104,091100,27950,5590,5590,5590,5590,0
|
|
20241104,091000,27950,5590,5590,5590,5590,0
|
|
20241104,090900,27950,5590,5590,5590,5590,0
|
|
20241104,090800,27950,5590,5590,5590,5590,0
|
|
20241104,090700,27950,5590,5590,5590,5590,0
|
|
20241104,090600,27950,5590,5590,5590,5590,0
|
|
20241104,090500,27950,5590,5590,5590,5590,0
|
|
20241104,090400,27950,5590,5590,5590,5590,0
|
|
20241104,090300,27950,5590,5590,5590,5590,0
|
|
20241104,090200,27950,5590,5590,5590,5590,0
|
|
20241104,090100,27950,5590,5590,5590,5590,0
|
|
20241104,090000,27950,5590,5590,5590,5590,5
|