692 lines
31 KiB
CSV
692 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,202900,13530470,5560,5560,5560,5560,574
|
|
20241107,202800,13530470,5560,5560,5560,5560,0
|
|
20241107,202700,13530470,5560,5560,5560,5560,0
|
|
20241107,202600,13530470,5560,5560,5560,5560,0
|
|
20241107,202500,13530470,5560,5560,5560,5560,0
|
|
20241107,202400,13530470,5560,5560,5560,5560,0
|
|
20241107,202300,13530470,5560,5560,5560,5560,0
|
|
20241107,202200,13530470,5560,5560,5560,5560,0
|
|
20241107,202100,13530470,5560,5560,5560,5560,0
|
|
20241107,202000,13530470,5560,5560,5560,5560,0
|
|
20241107,201900,13530470,5560,5560,5560,5560,0
|
|
20241107,201800,13530470,5560,5560,5560,5560,0
|
|
20241107,201700,13530470,5560,5560,5560,5560,0
|
|
20241107,201600,13530470,5560,5560,5560,5560,0
|
|
20241107,201500,13530470,5560,5560,5560,5560,0
|
|
20241107,201400,13530470,5560,5560,5560,5560,0
|
|
20241107,201300,13530470,5560,5560,5560,5560,0
|
|
20241107,201200,13530470,5560,5560,5560,5560,0
|
|
20241107,201100,13530470,5560,5560,5560,5560,0
|
|
20241107,201000,13530470,5560,5560,5560,5560,0
|
|
20241107,200900,13530470,5560,5560,5560,5560,0
|
|
20241107,200800,13530470,5560,5560,5560,5560,0
|
|
20241107,200700,13530470,5560,5560,5560,5560,0
|
|
20241107,200600,13530470,5560,5560,5560,5560,0
|
|
20241107,200500,13530470,5560,5560,5560,5560,0
|
|
20241107,200400,13530470,5560,5560,5560,5560,0
|
|
20241107,200300,13530470,5560,5560,5560,5560,0
|
|
20241107,200200,13530470,5560,5560,5560,5560,0
|
|
20241107,200100,13530470,5560,5560,5560,5560,0
|
|
20241107,200000,13530470,5560,5560,5560,5560,0
|
|
20241107,195900,13530470,5560,5560,5560,5560,574
|
|
20241107,195800,13530470,5560,5560,5560,5560,0
|
|
20241107,195700,13530470,5560,5560,5560,5560,0
|
|
20241107,195600,13530470,5560,5560,5560,5560,0
|
|
20241107,195500,13530470,5560,5560,5560,5560,0
|
|
20241107,195400,13530470,5560,5560,5560,5560,0
|
|
20241107,195300,13530470,5560,5560,5560,5560,0
|
|
20241107,195200,13530470,5560,5560,5560,5560,0
|
|
20241107,195100,13530470,5560,5560,5560,5560,0
|
|
20241107,195000,13530470,5560,5560,5560,5560,0
|
|
20241107,194900,13530470,5560,5560,5560,5560,0
|
|
20241107,194800,13530470,5560,5560,5560,5560,0
|
|
20241107,194700,13530470,5560,5560,5560,5560,0
|
|
20241107,194600,13530470,5560,5560,5560,5560,0
|
|
20241107,194500,13530470,5560,5560,5560,5560,0
|
|
20241107,194400,13530470,5560,5560,5560,5560,0
|
|
20241107,194300,13530470,5560,5560,5560,5560,0
|
|
20241107,194200,13530470,5560,5560,5560,5560,0
|
|
20241107,194100,13530470,5560,5560,5560,5560,0
|
|
20241107,194000,13530470,5560,5560,5560,5560,0
|
|
20241107,193900,13530470,5560,5560,5560,5560,0
|
|
20241107,193800,13530470,5560,5560,5560,5560,0
|
|
20241107,193700,13530470,5560,5560,5560,5560,0
|
|
20241107,193600,13530470,5560,5560,5560,5560,0
|
|
20241107,193500,13530470,5560,5560,5560,5560,0
|
|
20241107,193400,13530470,5560,5560,5560,5560,0
|
|
20241107,193300,13530470,5560,5560,5560,5560,0
|
|
20241107,193200,13530470,5560,5560,5560,5560,0
|
|
20241107,193100,13530470,5560,5560,5560,5560,0
|
|
20241107,193000,13530470,5560,5560,5560,5560,0
|
|
20241107,192900,13530470,5560,5560,5560,5560,574
|
|
20241107,192800,13530470,5560,5560,5560,5560,0
|
|
20241107,192700,13530470,5560,5560,5560,5560,0
|
|
20241107,192600,13530470,5560,5560,5560,5560,0
|
|
20241107,192500,13530470,5560,5560,5560,5560,0
|
|
20241107,192400,13530470,5560,5560,5560,5560,0
|
|
20241107,192300,13530470,5560,5560,5560,5560,0
|
|
20241107,192200,13530470,5560,5560,5560,5560,0
|
|
20241107,192100,13530470,5560,5560,5560,5560,0
|
|
20241107,192000,13530470,5560,5560,5560,5560,0
|
|
20241107,191900,13530470,5560,5560,5560,5560,0
|
|
20241107,191800,13530470,5560,5560,5560,5560,0
|
|
20241107,191700,13530470,5560,5560,5560,5560,0
|
|
20241107,191600,13530470,5560,5560,5560,5560,0
|
|
20241107,191500,13530470,5560,5560,5560,5560,0
|
|
20241107,191400,13530470,5560,5560,5560,5560,0
|
|
20241107,191300,13530470,5560,5560,5560,5560,0
|
|
20241107,191200,13530470,5560,5560,5560,5560,0
|
|
20241107,191100,13530470,5560,5560,5560,5560,0
|
|
20241107,191000,13530470,5560,5560,5560,5560,0
|
|
20241107,190900,13530470,5560,5560,5560,5560,0
|
|
20241107,190800,13530470,5560,5560,5560,5560,0
|
|
20241107,190700,13530470,5560,5560,5560,5560,0
|
|
20241107,190600,13530470,5560,5560,5560,5560,0
|
|
20241107,190500,13530470,5560,5560,5560,5560,0
|
|
20241107,190400,13530470,5560,5560,5560,5560,0
|
|
20241107,190300,13530470,5560,5560,5560,5560,0
|
|
20241107,190200,13530470,5560,5560,5560,5560,0
|
|
20241107,190100,13530470,5560,5560,5560,5560,0
|
|
20241107,190000,13530470,5560,5560,5560,5560,0
|
|
20241107,185900,13530470,5560,5560,5560,5560,574
|
|
20241107,185800,13530470,5560,5560,5560,5560,0
|
|
20241107,185700,13530470,5560,5560,5560,5560,0
|
|
20241107,185600,13530470,5560,5560,5560,5560,0
|
|
20241107,185500,13530470,5560,5560,5560,5560,0
|
|
20241107,185400,13530470,5560,5560,5560,5560,0
|
|
20241107,185300,13530470,5560,5560,5560,5560,0
|
|
20241107,185200,13530470,5560,5560,5560,5560,0
|
|
20241107,185100,13530470,5560,5560,5560,5560,0
|
|
20241107,185000,13530470,5560,5560,5560,5560,0
|
|
20241107,184900,13530470,5560,5560,5560,5560,0
|
|
20241107,184800,13530470,5560,5560,5560,5560,0
|
|
20241107,184700,13530470,5560,5560,5560,5560,0
|
|
20241107,184600,13530470,5560,5560,5560,5560,0
|
|
20241107,184500,13530470,5560,5560,5560,5560,0
|
|
20241107,184400,13530470,5560,5560,5560,5560,0
|
|
20241107,184300,13530470,5560,5560,5560,5560,0
|
|
20241107,184200,13530470,5560,5560,5560,5560,0
|
|
20241107,184100,13530470,5560,5560,5560,5560,0
|
|
20241107,184000,13530470,5560,5560,5560,5560,0
|
|
20241107,183900,13530470,5560,5560,5560,5560,0
|
|
20241107,183800,13530470,5560,5560,5560,5560,0
|
|
20241107,183700,13530470,5560,5560,5560,5560,0
|
|
20241107,183600,13530470,5560,5560,5560,5560,0
|
|
20241107,183500,13530470,5560,5560,5560,5560,0
|
|
20241107,183400,13530470,5560,5560,5560,5560,0
|
|
20241107,183300,13530470,5560,5560,5560,5560,0
|
|
20241107,183200,13530470,5560,5560,5560,5560,0
|
|
20241107,183100,13530470,5560,5560,5560,5560,0
|
|
20241107,183000,13530470,5560,5560,5560,5560,0
|
|
20241107,182900,13530470,5560,5560,5560,5560,574
|
|
20241107,182800,13530470,5560,5560,5560,5560,0
|
|
20241107,182700,13530470,5560,5560,5560,5560,0
|
|
20241107,182600,13530470,5560,5560,5560,5560,0
|
|
20241107,182500,13530470,5560,5560,5560,5560,0
|
|
20241107,182400,13530470,5560,5560,5560,5560,0
|
|
20241107,182300,13530470,5560,5560,5560,5560,0
|
|
20241107,182200,13530470,5560,5560,5560,5560,0
|
|
20241107,182100,13530470,5560,5560,5560,5560,0
|
|
20241107,182000,13530470,5560,5560,5560,5560,0
|
|
20241107,181900,13530470,5560,5560,5560,5560,0
|
|
20241107,181800,13530470,5560,5560,5560,5560,0
|
|
20241107,181700,13530470,5560,5560,5560,5560,0
|
|
20241107,181600,13530470,5560,5560,5560,5560,0
|
|
20241107,181500,13530470,5560,5560,5560,5560,0
|
|
20241107,181400,13530470,5560,5560,5560,5560,0
|
|
20241107,181300,13530470,5560,5560,5560,5560,0
|
|
20241107,181200,13530470,5560,5560,5560,5560,0
|
|
20241107,181100,13530470,5560,5560,5560,5560,0
|
|
20241107,181000,13530470,5560,5560,5560,5560,0
|
|
20241107,180900,13530470,5560,5560,5560,5560,0
|
|
20241107,180800,13530470,5560,5560,5560,5560,0
|
|
20241107,180700,13530470,5560,5560,5560,5560,0
|
|
20241107,180600,13530470,5560,5560,5560,5560,0
|
|
20241107,180500,13530470,5560,5560,5560,5560,0
|
|
20241107,180400,13530470,5560,5560,5560,5560,0
|
|
20241107,180300,13530470,5560,5560,5560,5560,0
|
|
20241107,180200,13530470,5560,5560,5560,5560,0
|
|
20241107,180100,13530470,5560,5560,5560,5560,0
|
|
20241107,180000,13530470,5560,5560,5560,5560,0
|
|
20241107,175900,13530470,5560,5560,5560,5560,574
|
|
20241107,175800,13530470,5560,5560,5560,5560,0
|
|
20241107,175700,13530470,5560,5560,5560,5560,0
|
|
20241107,175600,13530470,5560,5560,5560,5560,0
|
|
20241107,175500,13530470,5560,5560,5560,5560,0
|
|
20241107,175400,13530470,5560,5560,5560,5560,0
|
|
20241107,175300,13530470,5560,5560,5560,5560,0
|
|
20241107,175200,13530470,5560,5560,5560,5560,0
|
|
20241107,175100,13530470,5560,5560,5560,5560,0
|
|
20241107,175000,13530470,5560,5560,5560,5560,0
|
|
20241107,174900,13530470,5560,5560,5560,5560,0
|
|
20241107,174800,13530470,5560,5560,5560,5560,0
|
|
20241107,174700,13530470,5560,5560,5560,5560,0
|
|
20241107,174600,13530470,5560,5560,5560,5560,0
|
|
20241107,174500,13530470,5560,5560,5560,5560,0
|
|
20241107,174400,13530470,5560,5560,5560,5560,0
|
|
20241107,174300,13530470,5560,5560,5560,5560,0
|
|
20241107,174200,13530470,5560,5560,5560,5560,0
|
|
20241107,174100,13530470,5560,5560,5560,5560,0
|
|
20241107,174000,13530470,5560,5560,5560,5560,0
|
|
20241107,173900,13530470,5560,5560,5560,5560,0
|
|
20241107,173800,13530470,5560,5560,5560,5560,0
|
|
20241107,173700,13530470,5560,5560,5560,5560,0
|
|
20241107,173600,13530470,5560,5560,5560,5560,0
|
|
20241107,173500,13530470,5560,5560,5560,5560,0
|
|
20241107,173400,13530470,5560,5560,5560,5560,0
|
|
20241107,173300,13530470,5560,5560,5560,5560,0
|
|
20241107,173200,13530470,5560,5560,5560,5560,0
|
|
20241107,173100,13530470,5560,5560,5560,5560,0
|
|
20241107,173000,13530470,5560,5560,5560,5560,0
|
|
20241107,172900,13530470,5560,5560,5560,5560,574
|
|
20241107,172800,13530470,5560,5560,5560,5560,0
|
|
20241107,172700,13530470,5560,5560,5560,5560,0
|
|
20241107,172600,13530470,5560,5560,5560,5560,0
|
|
20241107,172500,13530470,5560,5560,5560,5560,0
|
|
20241107,172400,13530470,5560,5560,5560,5560,0
|
|
20241107,172300,13530470,5560,5560,5560,5560,0
|
|
20241107,172200,13530470,5560,5560,5560,5560,0
|
|
20241107,172100,13530470,5560,5560,5560,5560,0
|
|
20241107,172000,13530470,5560,5560,5560,5560,0
|
|
20241107,171900,13530470,5560,5560,5560,5560,0
|
|
20241107,171800,13530470,5560,5560,5560,5560,0
|
|
20241107,171700,13530470,5560,5560,5560,5560,0
|
|
20241107,171600,13530470,5560,5560,5560,5560,0
|
|
20241107,171500,13530470,5560,5560,5560,5560,0
|
|
20241107,171400,13530470,5560,5560,5560,5560,0
|
|
20241107,171300,13530470,5560,5560,5560,5560,0
|
|
20241107,171200,13530470,5560,5560,5560,5560,0
|
|
20241107,171100,13530470,5560,5560,5560,5560,0
|
|
20241107,171000,13530470,5560,5560,5560,5560,0
|
|
20241107,170900,13530470,5560,5560,5560,5560,0
|
|
20241107,170800,13530470,5560,5560,5560,5560,0
|
|
20241107,170700,13530470,5560,5560,5560,5560,0
|
|
20241107,170600,13530470,5560,5560,5560,5560,0
|
|
20241107,170500,13530470,5560,5560,5560,5560,0
|
|
20241107,170400,13530470,5560,5560,5560,5560,0
|
|
20241107,170300,13530470,5560,5560,5560,5560,0
|
|
20241107,170200,13530470,5560,5560,5560,5560,0
|
|
20241107,170100,13530470,5560,5560,5560,5560,0
|
|
20241107,170000,13530470,5560,5560,5560,5560,0
|
|
20241107,165900,13530470,5560,5560,5560,5560,574
|
|
20241107,165800,13530470,5560,5560,5560,5560,0
|
|
20241107,165700,13530470,5560,5560,5560,5560,0
|
|
20241107,165600,13530470,5560,5560,5560,5560,0
|
|
20241107,165500,13530470,5560,5560,5560,5560,0
|
|
20241107,165400,13530470,5560,5560,5560,5560,0
|
|
20241107,165300,13530470,5560,5560,5560,5560,0
|
|
20241107,165200,13530470,5560,5560,5560,5560,0
|
|
20241107,165100,13530470,5560,5560,5560,5560,0
|
|
20241107,165000,13530470,5560,5560,5560,5560,0
|
|
20241107,164900,13530470,5560,5560,5560,5560,0
|
|
20241107,164800,13530470,5560,5560,5560,5560,0
|
|
20241107,164700,13530470,5560,5560,5560,5560,0
|
|
20241107,164600,13530470,5560,5560,5560,5560,0
|
|
20241107,164500,13530470,5560,5560,5560,5560,0
|
|
20241107,164400,13530470,5560,5560,5560,5560,0
|
|
20241107,164300,13530470,5560,5560,5560,5560,0
|
|
20241107,164200,13530470,5560,5560,5560,5560,0
|
|
20241107,164100,13530470,5560,5560,5560,5560,0
|
|
20241107,164000,13530470,5560,5560,5560,5560,0
|
|
20241107,163900,13530470,5560,5560,5560,5560,0
|
|
20241107,163800,13530470,5560,5560,5560,5560,0
|
|
20241107,163700,13530470,5560,5560,5560,5560,0
|
|
20241107,163600,13530470,5560,5560,5560,5560,0
|
|
20241107,163500,13530470,5560,5560,5560,5560,0
|
|
20241107,163400,13530470,5560,5560,5560,5560,0
|
|
20241107,163300,13530470,5560,5560,5560,5560,0
|
|
20241107,163200,13530470,5560,5560,5560,5560,0
|
|
20241107,163100,13530470,5560,5560,5560,5560,0
|
|
20241107,163000,13530470,5560,5560,5560,5560,0
|
|
20241107,162900,13530470,5560,5560,5560,5560,574
|
|
20241107,162800,13530470,5560,5560,5560,5560,0
|
|
20241107,162700,13530470,5560,5560,5560,5560,0
|
|
20241107,162600,13530470,5560,5560,5560,5560,0
|
|
20241107,162500,13530470,5560,5560,5560,5560,0
|
|
20241107,162400,13530470,5560,5560,5560,5560,0
|
|
20241107,162300,13530470,5560,5560,5560,5560,0
|
|
20241107,162200,13530470,5560,5560,5560,5560,0
|
|
20241107,162100,13530470,5560,5560,5560,5560,0
|
|
20241107,162000,13530470,5560,5560,5560,5560,0
|
|
20241107,161900,13530470,5560,5560,5560,5560,0
|
|
20241107,161800,13530470,5560,5560,5560,5560,0
|
|
20241107,161700,13530470,5560,5560,5560,5560,0
|
|
20241107,161600,13530470,5560,5560,5560,5560,0
|
|
20241107,161500,13530470,5560,5560,5560,5560,0
|
|
20241107,161400,13530470,5560,5560,5560,5560,0
|
|
20241107,161300,13530470,5560,5560,5560,5560,0
|
|
20241107,161200,13530470,5560,5560,5560,5560,0
|
|
20241107,161100,13530470,5560,5560,5560,5560,0
|
|
20241107,161000,13530470,5560,5560,5560,5560,0
|
|
20241107,160900,13530470,5560,5560,5560,5560,0
|
|
20241107,160800,13530470,5560,5560,5560,5560,0
|
|
20241107,160700,13530470,5560,5560,5560,5560,0
|
|
20241107,160600,13530470,5560,5560,5560,5560,0
|
|
20241107,160500,13530470,5560,5560,5560,5560,0
|
|
20241107,160400,13530470,5560,5560,5560,5560,0
|
|
20241107,160300,13530470,5560,5560,5560,5560,0
|
|
20241107,160200,13530470,5560,5560,5560,5560,0
|
|
20241107,160100,13530470,5560,5560,5560,5560,0
|
|
20241107,160000,13530470,5560,5560,5560,5560,0
|
|
20241107,155900,13530470,5560,5560,5560,5560,574
|
|
20241107,155800,13530470,5560,5560,5560,5560,0
|
|
20241107,155700,13530470,5560,5560,5560,5560,0
|
|
20241107,155600,13530470,5560,5560,5560,5560,0
|
|
20241107,155500,13530470,5560,5560,5560,5560,0
|
|
20241107,155400,13530470,5560,5560,5560,5560,0
|
|
20241107,155300,13530470,5560,5560,5560,5560,0
|
|
20241107,155200,13530470,5560,5560,5560,5560,0
|
|
20241107,155100,13530470,5560,5560,5560,5560,0
|
|
20241107,155000,13530470,5560,5560,5560,5560,0
|
|
20241107,154900,13530470,5560,5560,5560,5560,0
|
|
20241107,154800,13530470,5560,5560,5560,5560,0
|
|
20241107,154700,13530470,5560,5560,5560,5560,0
|
|
20241107,154600,13530470,5560,5560,5560,5560,0
|
|
20241107,154500,13530470,5560,5560,5560,5560,0
|
|
20241107,154400,13530470,5560,5560,5560,5560,0
|
|
20241107,154300,13530470,5560,5560,5560,5560,0
|
|
20241107,154200,13530470,5560,5560,5560,5560,0
|
|
20241107,154100,13530470,5560,5560,5560,5560,0
|
|
20241107,154000,13530470,5560,5560,5560,5560,0
|
|
20241107,153900,13530470,5560,5560,5560,5560,0
|
|
20241107,153800,13530470,5560,5560,5560,5560,0
|
|
20241107,153700,13530470,5560,5560,5560,5560,0
|
|
20241107,153600,13530470,5560,5560,5560,5560,0
|
|
20241107,153500,13530470,5560,5560,5560,5560,0
|
|
20241107,153400,13530470,5560,5560,5560,5560,0
|
|
20241107,153300,13530470,5560,5560,5560,5560,0
|
|
20241107,153200,13530470,5560,5560,5560,5560,0
|
|
20241107,153100,13530470,5560,5560,5560,5560,0
|
|
20241107,153000,13530470,5560,5560,5560,5560,574
|
|
20241107,152900,10339030,5620,5620,5620,5620,0
|
|
20241107,152800,10339030,5620,5620,5620,5620,0
|
|
20241107,152700,10339030,5620,5620,5620,5620,0
|
|
20241107,152600,10339030,5620,5620,5620,5620,0
|
|
20241107,152500,10339030,5620,5620,5620,5620,0
|
|
20241107,152400,10339030,5620,5620,5620,5620,0
|
|
20241107,152300,10339030,5620,5620,5620,5620,0
|
|
20241107,152200,10339030,5620,5620,5620,5620,0
|
|
20241107,152100,10339030,5620,5620,5620,5620,0
|
|
20241107,152000,10339030,5620,5620,5620,5620,0
|
|
20241107,151900,10339030,5620,5620,5620,5620,265
|
|
20241107,151800,8849730,5600,5600,5600,5600,0
|
|
20241107,151700,8849730,5600,5600,5600,5600,0
|
|
20241107,151600,8849730,5600,5600,5600,5600,0
|
|
20241107,151500,8849730,5600,5600,5600,5600,0
|
|
20241107,151400,8849730,5600,5600,5600,5600,0
|
|
20241107,151300,8849730,5600,5600,5600,5600,0
|
|
20241107,151200,8849730,5600,5600,5600,5600,0
|
|
20241107,151100,8849730,5600,5600,5600,5600,0
|
|
20241107,151000,8849730,5600,5600,5600,5600,0
|
|
20241107,150900,8849730,5600,5600,5600,5600,0
|
|
20241107,150800,8849730,5600,5600,5600,5600,0
|
|
20241107,150700,8849730,5600,5600,5600,5600,0
|
|
20241107,150600,8849730,5600,5600,5600,5600,0
|
|
20241107,150500,8849730,5600,5600,5600,5600,0
|
|
20241107,150400,8849730,5600,5600,5600,5600,0
|
|
20241107,150300,8849730,5600,5600,5600,5600,0
|
|
20241107,150200,8849730,5600,5600,5600,5600,0
|
|
20241107,150100,8849730,5600,5600,5600,5600,0
|
|
20241107,150000,8849730,5600,5600,5600,5600,0
|
|
20241107,145900,8849730,5600,5600,5600,5600,0
|
|
20241107,145800,8849730,5600,5600,5600,5600,0
|
|
20241107,145700,8849730,5600,5600,5600,5600,0
|
|
20241107,145600,8849730,5600,5600,5600,5600,0
|
|
20241107,145500,8849730,5600,5600,5600,5600,0
|
|
20241107,145400,8849730,5600,5600,5600,5600,0
|
|
20241107,145300,8849730,5600,5600,5600,5600,0
|
|
20241107,145200,8849730,5600,5600,5600,5600,0
|
|
20241107,145100,8849730,5600,5600,5600,5600,0
|
|
20241107,145000,8849730,5600,5600,5600,5600,1
|
|
20241107,144900,8844130,5600,5600,5600,5600,0
|
|
20241107,144800,8844130,5600,5600,5600,5600,0
|
|
20241107,144700,8844130,5600,5600,5600,5600,0
|
|
20241107,144600,8844130,5600,5600,5600,5600,0
|
|
20241107,144500,8844130,5600,5600,5600,5600,0
|
|
20241107,144400,8844130,5600,5600,5600,5600,0
|
|
20241107,144300,8844130,5600,5600,5600,5600,0
|
|
20241107,144200,8844130,5600,5600,5600,5600,0
|
|
20241107,144100,8844130,5600,5640,5640,5600,834
|
|
20241107,144000,4158290,5640,5640,5640,5640,0
|
|
20241107,143900,4158290,5640,5640,5640,5640,73
|
|
20241107,143800,3746570,5640,5640,5640,5640,0
|
|
20241107,143700,3746570,5640,5640,5640,5640,0
|
|
20241107,143600,3746570,5640,5640,5640,5640,0
|
|
20241107,143500,3746570,5640,5640,5640,5640,0
|
|
20241107,143400,3746570,5640,5640,5640,5640,0
|
|
20241107,143300,3746570,5640,5640,5640,5640,1
|
|
20241107,143200,3740930,5660,5660,5660,5660,0
|
|
20241107,143100,3740930,5660,5660,5660,5660,0
|
|
20241107,143000,3740930,5660,5660,5660,5660,0
|
|
20241107,142900,3740930,5660,5660,5660,5660,0
|
|
20241107,142800,3740930,5660,5660,5660,5660,0
|
|
20241107,142700,3740930,5660,5660,5660,5660,0
|
|
20241107,142600,3740930,5660,5660,5660,5660,2
|
|
20241107,142500,3729610,5650,5650,5650,5650,0
|
|
20241107,142400,3729610,5650,5650,5650,5650,0
|
|
20241107,142300,3729610,5650,5650,5650,5650,0
|
|
20241107,142200,3729610,5650,5650,5650,5650,0
|
|
20241107,142100,3729610,5650,5650,5650,5650,0
|
|
20241107,142000,3729610,5650,5650,5650,5650,0
|
|
20241107,141900,3729610,5650,5650,5650,5650,0
|
|
20241107,141800,3729610,5650,5650,5650,5650,0
|
|
20241107,141700,3729610,5650,5650,5650,5650,0
|
|
20241107,141600,3729610,5650,5650,5650,5650,1
|
|
20241107,141500,3723960,5650,5650,5650,5650,0
|
|
20241107,141400,3723960,5650,5650,5650,5650,0
|
|
20241107,141300,3723960,5650,5650,5650,5650,0
|
|
20241107,141200,3723960,5650,5650,5650,5650,0
|
|
20241107,141100,3723960,5650,5650,5650,5650,0
|
|
20241107,141000,3723960,5650,5650,5650,5650,0
|
|
20241107,140900,3723960,5650,5650,5650,5650,2
|
|
20241107,140800,3712660,5640,5640,5640,5640,0
|
|
20241107,140700,3712660,5640,5640,5640,5640,0
|
|
20241107,140600,3712660,5640,5640,5640,5640,0
|
|
20241107,140500,3712660,5640,5640,5640,5640,0
|
|
20241107,140400,3712660,5640,5640,5640,5640,0
|
|
20241107,140300,3712660,5640,5640,5640,5640,0
|
|
20241107,140200,3712660,5640,5640,5640,5640,0
|
|
20241107,140100,3712660,5640,5640,5640,5640,0
|
|
20241107,140000,3712660,5640,5640,5640,5640,0
|
|
20241107,135900,3712660,5640,5640,5640,5640,1
|
|
20241107,135800,3707020,5650,5650,5650,5650,0
|
|
20241107,135700,3707020,5650,5650,5650,5650,0
|
|
20241107,135600,3707020,5650,5650,5650,5650,0
|
|
20241107,135500,3707020,5650,5650,5650,5650,0
|
|
20241107,135400,3707020,5650,5650,5650,5650,0
|
|
20241107,135300,3707020,5650,5650,5650,5650,0
|
|
20241107,135200,3707020,5650,5650,5650,5650,14
|
|
20241107,135100,3627920,5650,5650,5650,5650,0
|
|
20241107,135000,3627920,5650,5650,5650,5650,0
|
|
20241107,134900,3627920,5650,5650,5650,5650,0
|
|
20241107,134800,3627920,5650,5650,5650,5650,0
|
|
20241107,134700,3627920,5650,5650,5650,5650,0
|
|
20241107,134600,3627920,5650,5650,5650,5650,0
|
|
20241107,134500,3627920,5650,5650,5650,5650,0
|
|
20241107,134400,3627920,5650,5650,5650,5650,0
|
|
20241107,134300,3627920,5650,5650,5650,5650,0
|
|
20241107,134200,3627920,5650,5650,5650,5650,1
|
|
20241107,134100,3622270,5650,5650,5650,5650,0
|
|
20241107,134000,3622270,5650,5650,5650,5650,0
|
|
20241107,133900,3622270,5650,5650,5650,5650,0
|
|
20241107,133800,3622270,5650,5650,5650,5650,0
|
|
20241107,133700,3622270,5650,5650,5650,5650,0
|
|
20241107,133600,3622270,5650,5650,5650,5650,0
|
|
20241107,133500,3622270,5650,5650,5650,5650,0
|
|
20241107,133400,3622270,5650,5650,5650,5650,0
|
|
20241107,133300,3622270,5650,5650,5650,5650,0
|
|
20241107,133200,3622270,5650,5650,5650,5650,0
|
|
20241107,133100,3622270,5650,5650,5650,5650,0
|
|
20241107,133000,3622270,5650,5650,5650,5650,0
|
|
20241107,132900,3622270,5650,5650,5650,5650,0
|
|
20241107,132800,3622270,5650,5650,5650,5650,0
|
|
20241107,132700,3622270,5650,5650,5650,5650,0
|
|
20241107,132600,3622270,5650,5650,5650,5650,0
|
|
20241107,132500,3622270,5650,5650,5650,5650,1
|
|
20241107,132400,3616620,5650,5650,5650,5650,0
|
|
20241107,132300,3616620,5650,5650,5650,5650,0
|
|
20241107,132200,3616620,5650,5650,5650,5650,0
|
|
20241107,132100,3616620,5650,5650,5650,5650,0
|
|
20241107,132000,3616620,5650,5650,5650,5650,0
|
|
20241107,131900,3616620,5650,5650,5650,5650,0
|
|
20241107,131800,3616620,5650,5650,5650,5650,0
|
|
20241107,131700,3616620,5650,5650,5650,5650,0
|
|
20241107,131600,3616620,5650,5650,5650,5650,0
|
|
20241107,131500,3616620,5650,5660,5660,5650,16
|
|
20241107,131400,3526110,5650,5650,5650,5650,0
|
|
20241107,131300,3526110,5650,5650,5650,5650,0
|
|
20241107,131200,3526110,5650,5650,5650,5650,0
|
|
20241107,131100,3526110,5650,5650,5650,5650,0
|
|
20241107,131000,3526110,5650,5650,5650,5650,0
|
|
20241107,130900,3526110,5650,5650,5650,5650,0
|
|
20241107,130800,3526110,5650,5650,5650,5650,2
|
|
20241107,130700,3514810,5660,5660,5660,5660,0
|
|
20241107,130600,3514810,5660,5660,5660,5660,0
|
|
20241107,130500,3514810,5660,5660,5660,5660,0
|
|
20241107,130400,3514810,5660,5660,5660,5660,0
|
|
20241107,130300,3514810,5660,5660,5660,5660,0
|
|
20241107,130200,3514810,5660,5660,5660,5660,0
|
|
20241107,130100,3514810,5660,5660,5660,5660,0
|
|
20241107,130000,3514810,5660,5660,5660,5660,0
|
|
20241107,125900,3514810,5660,5660,5660,5660,0
|
|
20241107,125800,3514810,5660,5660,5660,5660,41
|
|
20241107,125700,3282750,5660,5660,5660,5660,2
|
|
20241107,125600,3271430,5660,5660,5660,5660,0
|
|
20241107,125500,3271430,5660,5660,5660,5660,0
|
|
20241107,125400,3271430,5660,5660,5660,5660,0
|
|
20241107,125300,3271430,5660,5660,5660,5660,0
|
|
20241107,125200,3271430,5660,5660,5660,5660,0
|
|
20241107,125100,3271430,5660,5660,5660,5660,2
|
|
20241107,125000,3260110,5660,5660,5660,5660,0
|
|
20241107,124900,3260110,5660,5660,5660,5660,0
|
|
20241107,124800,3260110,5660,5660,5660,5660,0
|
|
20241107,124700,3260110,5660,5660,5660,5660,0
|
|
20241107,124600,3260110,5660,5660,5660,5660,0
|
|
20241107,124500,3260110,5660,5660,5660,5660,0
|
|
20241107,124400,3260110,5660,5660,5660,5660,0
|
|
20241107,124300,3260110,5660,5660,5660,5660,0
|
|
20241107,124200,3260110,5660,5660,5660,5660,0
|
|
20241107,124100,3260110,5660,5660,5660,5660,0
|
|
20241107,124000,3260110,5660,5660,5660,5660,0
|
|
20241107,123900,3260110,5660,5660,5660,5660,0
|
|
20241107,123800,3260110,5660,5660,5660,5660,0
|
|
20241107,123700,3260110,5660,5660,5660,5660,0
|
|
20241107,123600,3260110,5660,5660,5660,5660,0
|
|
20241107,123500,3260110,5660,5660,5660,5660,0
|
|
20241107,123400,3260110,5660,5660,5660,5660,2
|
|
20241107,123300,3248790,5660,5660,5660,5660,6
|
|
20241107,123200,3214830,5660,5660,5660,5660,0
|
|
20241107,123100,3214830,5660,5660,5660,5660,0
|
|
20241107,123000,3214830,5660,5660,5660,5660,0
|
|
20241107,122900,3214830,5660,5660,5660,5660,0
|
|
20241107,122800,3214830,5660,5660,5660,5660,0
|
|
20241107,122700,3214830,5660,5660,5660,5660,0
|
|
20241107,122600,3214830,5660,5660,5660,5660,0
|
|
20241107,122500,3214830,5660,5660,5660,5660,0
|
|
20241107,122400,3214830,5660,5660,5660,5660,0
|
|
20241107,122300,3214830,5660,5660,5660,5660,0
|
|
20241107,122200,3214830,5660,5660,5660,5660,0
|
|
20241107,122100,3214830,5660,5660,5660,5660,0
|
|
20241107,122000,3214830,5660,5660,5660,5660,0
|
|
20241107,121900,3214830,5660,5660,5660,5660,0
|
|
20241107,121800,3214830,5660,5660,5660,5660,0
|
|
20241107,121700,3214830,5660,5660,5660,5660,2
|
|
20241107,121600,3203510,5670,5670,5670,5670,9
|
|
20241107,121500,3152480,5670,5670,5670,5670,50
|
|
20241107,121400,2868980,5660,5660,5660,5660,0
|
|
20241107,121300,2868980,5660,5660,5660,5660,0
|
|
20241107,121200,2868980,5660,5660,5660,5660,0
|
|
20241107,121100,2868980,5660,5660,5660,5660,0
|
|
20241107,121000,2868980,5660,5660,5660,5660,0
|
|
20241107,120900,2868980,5660,5660,5660,5660,0
|
|
20241107,120800,2868980,5660,5660,5660,5660,0
|
|
20241107,120700,2868980,5660,5660,5660,5660,0
|
|
20241107,120600,2868980,5660,5660,5660,5660,0
|
|
20241107,120500,2868980,5660,5660,5660,5660,0
|
|
20241107,120400,2868980,5660,5660,5660,5660,0
|
|
20241107,120300,2868980,5660,5660,5660,5660,0
|
|
20241107,120200,2868980,5660,5660,5660,5660,0
|
|
20241107,120100,2868980,5660,5660,5660,5660,0
|
|
20241107,120000,2868980,5660,5660,5660,5660,2
|
|
20241107,115900,2857660,5670,5670,5670,5670,0
|
|
20241107,115800,2857660,5670,5670,5670,5670,3
|
|
20241107,115700,2840650,5680,5680,5680,5680,0
|
|
20241107,115600,2840650,5680,5680,5680,5680,0
|
|
20241107,115500,2840650,5680,5680,5680,5680,0
|
|
20241107,115400,2840650,5680,5680,5680,5680,0
|
|
20241107,115300,2840650,5680,5680,5680,5680,0
|
|
20241107,115200,2840650,5680,5680,5680,5680,3
|
|
20241107,115100,2823610,5670,5670,5670,5670,0
|
|
20241107,115000,2823610,5670,5670,5670,5670,0
|
|
20241107,114900,2823610,5670,5670,5670,5670,0
|
|
20241107,114800,2823610,5670,5670,5670,5670,0
|
|
20241107,114700,2823610,5670,5670,5670,5670,0
|
|
20241107,114600,2823610,5670,5670,5670,5670,0
|
|
20241107,114500,2823610,5670,5670,5670,5670,0
|
|
20241107,114400,2823610,5670,5670,5670,5670,0
|
|
20241107,114300,2823610,5670,5670,5670,5670,2
|
|
20241107,114200,2812270,5670,5670,5670,5670,0
|
|
20241107,114100,2812270,5670,5670,5670,5670,0
|
|
20241107,114000,2812270,5670,5670,5670,5670,0
|
|
20241107,113900,2812270,5670,5670,5670,5670,0
|
|
20241107,113800,2812270,5670,5670,5670,5670,0
|
|
20241107,113700,2812270,5670,5670,5670,5670,0
|
|
20241107,113600,2812270,5670,5670,5670,5670,0
|
|
20241107,113500,2812270,5670,5670,5670,5670,0
|
|
20241107,113400,2812270,5670,5670,5670,5670,0
|
|
20241107,113300,2812270,5670,5670,5670,5670,0
|
|
20241107,113200,2812270,5670,5670,5670,5670,0
|
|
20241107,113100,2812270,5670,5670,5670,5670,0
|
|
20241107,113000,2812270,5670,5670,5670,5670,0
|
|
20241107,112900,2812270,5670,5670,5670,5670,0
|
|
20241107,112800,2812270,5670,5670,5670,5670,0
|
|
20241107,112700,2812270,5670,5670,5670,5670,0
|
|
20241107,112600,2812270,5670,5670,5670,5670,2
|
|
20241107,112500,2800930,5670,5670,5670,5670,0
|
|
20241107,112400,2800930,5670,5670,5670,5670,0
|
|
20241107,112300,2800930,5670,5670,5670,5670,1
|
|
20241107,112200,2795260,5670,5670,5670,5670,0
|
|
20241107,112100,2795260,5670,5670,5670,5670,0
|
|
20241107,112000,2795260,5670,5670,5670,5670,0
|
|
20241107,111900,2795260,5670,5670,5670,5670,0
|
|
20241107,111800,2795260,5670,5670,5670,5670,0
|
|
20241107,111700,2795260,5670,5670,5670,5670,0
|
|
20241107,111600,2795260,5670,5670,5670,5670,0
|
|
20241107,111500,2795260,5670,5670,5670,5670,0
|
|
20241107,111400,2795260,5670,5670,5670,5670,0
|
|
20241107,111300,2795260,5670,5670,5670,5670,0
|
|
20241107,111200,2795260,5670,5670,5670,5670,0
|
|
20241107,111100,2795260,5670,5670,5670,5670,0
|
|
20241107,111000,2795260,5670,5670,5670,5670,0
|
|
20241107,110900,2795260,5670,5670,5670,5670,2
|
|
20241107,110800,2783920,5680,5680,5680,5680,0
|
|
20241107,110700,2783920,5680,5680,5680,5680,0
|
|
20241107,110600,2783920,5680,5680,5680,5680,0
|
|
20241107,110500,2783920,5680,5680,5680,5680,0
|
|
20241107,110400,2783920,5680,5680,5680,5680,0
|
|
20241107,110300,2783920,5680,5680,5680,5680,0
|
|
20241107,110200,2783920,5680,5680,5680,5680,0
|
|
20241107,110100,2783920,5680,5680,5680,5680,0
|
|
20241107,110000,2783920,5680,5680,5680,5680,0
|
|
20241107,105900,2783920,5680,5680,5680,5680,1
|
|
20241107,105800,2778240,5680,5680,5680,5680,0
|
|
20241107,105700,2778240,5680,5660,5680,5660,17
|
|
20241107,105600,2682000,5660,5660,5660,5660,4
|
|
20241107,105500,2659360,5660,5660,5660,5660,0
|
|
20241107,105400,2659360,5660,5660,5660,5660,0
|
|
20241107,105300,2659360,5660,5660,5660,5660,0
|
|
20241107,105200,2659360,5660,5660,5660,5660,2
|
|
20241107,105100,2648040,5670,5670,5670,5670,0
|
|
20241107,105000,2648040,5670,5670,5670,5670,0
|
|
20241107,104900,2648040,5670,5670,5670,5670,0
|
|
20241107,104800,2648040,5670,5670,5670,5670,0
|
|
20241107,104700,2648040,5670,5670,5670,5670,20
|
|
20241107,104600,2534640,5670,5670,5670,5670,0
|
|
20241107,104500,2534640,5670,5670,5670,5670,0
|
|
20241107,104400,2534640,5670,5670,5670,5670,0
|
|
20241107,104300,2534640,5670,5670,5670,5670,0
|
|
20241107,104200,2534640,5670,5670,5670,5670,0
|
|
20241107,104100,2534640,5670,5670,5670,5670,0
|
|
20241107,104000,2534640,5670,5670,5670,5670,0
|
|
20241107,103900,2534640,5670,5670,5670,5670,0
|
|
20241107,103800,2534640,5670,5670,5670,5670,0
|
|
20241107,103700,2534640,5670,5670,5670,5670,1
|
|
20241107,103600,2528970,5660,5660,5660,5660,0
|
|
20241107,103500,2528970,5660,5660,5660,5660,2
|
|
20241107,103400,2517650,5670,5670,5670,5670,0
|
|
20241107,103300,2517650,5670,5670,5670,5670,0
|
|
20241107,103200,2517650,5670,5670,5670,5670,0
|
|
20241107,103100,2517650,5670,5670,5670,5670,0
|
|
20241107,103000,2517650,5670,5670,5670,5670,0
|
|
20241107,102900,2517650,5670,5670,5670,5670,0
|
|
20241107,102800,2517650,5670,5670,5670,5670,0
|
|
20241107,102700,2517650,5670,5670,5670,5670,0
|
|
20241107,102600,2517650,5670,5670,5670,5670,0
|
|
20241107,102500,2517650,5670,5670,5670,5670,0
|
|
20241107,102400,2517650,5670,5670,5670,5670,0
|
|
20241107,102300,2517650,5670,5670,5670,5670,0
|
|
20241107,102200,2517650,5670,5670,5670,5670,0
|
|
20241107,102100,2517650,5670,5670,5670,5670,0
|
|
20241107,102000,2517650,5670,5670,5670,5670,1
|
|
20241107,101900,2511980,5670,5670,5670,5670,1
|
|
20241107,101800,2506310,5660,5660,5660,5660,2
|
|
20241107,101700,2494990,5670,5670,5670,5670,0
|
|
20241107,101600,2494990,5670,5670,5670,5670,0
|
|
20241107,101500,2494990,5670,5670,5670,5670,0
|
|
20241107,101400,2494990,5670,5670,5670,5670,0
|
|
20241107,101300,2494990,5670,5670,5670,5670,0
|
|
20241107,101200,2494990,5670,5670,5670,5670,0
|
|
20241107,101100,2494990,5670,5670,5670,5670,0
|
|
20241107,101000,2494990,5670,5670,5670,5670,1
|
|
20241107,100900,2489320,5660,5660,5660,5660,2
|
|
20241107,100800,2478000,5680,5680,5680,5680,0
|
|
20241107,100700,2478000,5680,5680,5680,5680,0
|
|
20241107,100600,2478000,5680,5680,5680,5680,0
|
|
20241107,100500,2478000,5680,5680,5680,5680,0
|
|
20241107,100400,2478000,5680,5680,5680,5680,0
|
|
20241107,100300,2478000,5680,5680,5680,5680,0
|
|
20241107,100200,2478000,5680,5680,5680,5680,2
|
|
20241107,100100,2466640,5660,5660,5660,5660,2
|
|
20241107,100000,2455320,5680,5680,5680,5680,0
|
|
20241107,095900,2455320,5680,5680,5680,5680,0
|
|
20241107,095800,2455320,5680,5680,5680,5680,0
|
|
20241107,095700,2455320,5680,5680,5680,5680,0
|
|
20241107,095600,2455320,5680,5680,5680,5680,0
|
|
20241107,095500,2455320,5680,5680,5680,5680,0
|
|
20241107,095400,2455320,5680,5680,5680,5680,0
|
|
20241107,095300,2455320,5680,5680,5680,5680,0
|
|
20241107,095200,2455320,5680,5680,5680,5680,0
|
|
20241107,095100,2455320,5680,5680,5680,5680,0
|
|
20241107,095000,2455320,5680,5680,5680,5680,0
|
|
20241107,094900,2455320,5680,5680,5680,5680,0
|
|
20241107,094800,2455320,5680,5680,5680,5680,0
|
|
20241107,094700,2455320,5680,5680,5680,5680,0
|
|
20241107,094600,2455320,5680,5680,5680,5680,1
|
|
20241107,094500,2449640,5650,5650,5650,5650,0
|
|
20241107,094400,2449640,5650,5650,5650,5650,2
|
|
20241107,094300,2438340,5680,5680,5680,5680,0
|
|
20241107,094200,2438340,5680,5680,5680,5680,0
|
|
20241107,094100,2438340,5680,5680,5680,5680,1
|
|
20241107,094000,2432660,5630,5630,5630,5630,0
|
|
20241107,093900,2432660,5630,5630,5630,5630,0
|
|
20241107,093800,2432660,5630,5630,5630,5630,0
|
|
20241107,093700,2432660,5630,5630,5630,5630,0
|
|
20241107,093600,2432660,5630,5630,5630,5630,0
|
|
20241107,093500,2432660,5630,5630,5630,5630,0
|
|
20241107,093400,2432660,5630,5630,5630,5630,0
|
|
20241107,093300,2432660,5630,5640,5640,5630,190
|
|
20241107,093200,1362020,5640,5640,5640,5640,160
|
|
20241107,093100,459620,5640,5640,5640,5640,0
|
|
20241107,093000,459620,5640,5640,5640,5640,0
|
|
20241107,092900,459620,5640,5640,5640,5640,0
|
|
20241107,092800,459620,5640,5640,5640,5640,0
|
|
20241107,092700,459620,5640,5640,5640,5640,22
|
|
20241107,092600,335540,5690,5690,5690,5690,0
|
|
20241107,092500,335540,5690,5690,5690,5690,0
|
|
20241107,092400,335540,5690,5690,5690,5690,0
|
|
20241107,092300,335540,5690,5690,5690,5690,0
|
|
20241107,092200,335540,5690,5680,5690,5680,2
|
|
20241107,092100,324170,5650,5650,5650,5650,0
|
|
20241107,092000,324170,5650,5650,5650,5650,0
|
|
20241107,091900,324170,5650,5650,5650,5650,0
|
|
20241107,091800,324170,5650,5650,5650,5650,0
|
|
20241107,091700,324170,5650,5650,5650,5650,4
|
|
20241107,091600,301570,5690,5690,5690,5690,0
|
|
20241107,091500,301570,5690,5690,5690,5690,0
|
|
20241107,091400,301570,5690,5690,5690,5690,0
|
|
20241107,091300,301570,5690,5690,5690,5690,0
|
|
20241107,091200,301570,5690,5690,5690,5690,0
|
|
20241107,091100,301570,5690,5690,5690,5690,40
|
|
20241107,091000,73970,5690,5690,5690,5690,0
|
|
20241107,090900,73970,5690,5690,5690,5690,0
|
|
20241107,090800,73970,5690,5690,5690,5690,0
|
|
20241107,090700,73970,5690,5690,5690,5690,0
|
|
20241107,090600,73970,5690,5690,5690,5690,0
|
|
20241107,090500,73970,5690,5690,5690,5690,12
|
|
20241107,090400,5690,5690,5690,5690,5690,0
|
|
20241107,090300,5690,5690,5690,5690,5690,0
|
|
20241107,090200,5690,5690,5690,5690,5690,0
|
|
20241107,090100,5690,5690,5690,5690,5690,1
|
|
20241107,090000,0,5690,5690,5690,5690,0
|