691 lines
31 KiB
CSV
691 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,202800,68869900,5360,5360,5360,5360,457
|
|
20241113,202700,68869900,5360,5360,5360,5360,0
|
|
20241113,202600,68869900,5360,5360,5360,5360,0
|
|
20241113,202500,68869900,5360,5360,5360,5360,0
|
|
20241113,202400,68869900,5360,5360,5360,5360,0
|
|
20241113,202300,68869900,5360,5360,5360,5360,0
|
|
20241113,202200,68869900,5360,5360,5360,5360,0
|
|
20241113,202100,68869900,5360,5360,5360,5360,0
|
|
20241113,202000,68869900,5360,5360,5360,5360,0
|
|
20241113,201900,68869900,5360,5360,5360,5360,0
|
|
20241113,201800,68869900,5360,5360,5360,5360,0
|
|
20241113,201700,68869900,5360,5360,5360,5360,0
|
|
20241113,201600,68869900,5360,5360,5360,5360,0
|
|
20241113,201500,68869900,5360,5360,5360,5360,0
|
|
20241113,201400,68869900,5360,5360,5360,5360,0
|
|
20241113,201300,68869900,5360,5360,5360,5360,0
|
|
20241113,201200,68869900,5360,5360,5360,5360,0
|
|
20241113,201100,68869900,5360,5360,5360,5360,0
|
|
20241113,201000,68869900,5360,5360,5360,5360,0
|
|
20241113,200900,68869900,5360,5360,5360,5360,0
|
|
20241113,200800,68869900,5360,5360,5360,5360,0
|
|
20241113,200700,68869900,5360,5360,5360,5360,0
|
|
20241113,200600,68869900,5360,5360,5360,5360,0
|
|
20241113,200500,68869900,5360,5360,5360,5360,0
|
|
20241113,200400,68869900,5360,5360,5360,5360,0
|
|
20241113,200300,68869900,5360,5360,5360,5360,0
|
|
20241113,200200,68869900,5360,5360,5360,5360,0
|
|
20241113,200100,68869900,5360,5360,5360,5360,0
|
|
20241113,200000,68869900,5360,5360,5360,5360,0
|
|
20241113,195900,68869900,5360,5360,5360,5360,0
|
|
20241113,195800,68869900,5360,5360,5360,5360,457
|
|
20241113,195700,68869900,5360,5360,5360,5360,0
|
|
20241113,195600,68869900,5360,5360,5360,5360,0
|
|
20241113,195500,68869900,5360,5360,5360,5360,0
|
|
20241113,195400,68869900,5360,5360,5360,5360,0
|
|
20241113,195300,68869900,5360,5360,5360,5360,0
|
|
20241113,195200,68869900,5360,5360,5360,5360,0
|
|
20241113,195100,68869900,5360,5360,5360,5360,0
|
|
20241113,195000,68869900,5360,5360,5360,5360,0
|
|
20241113,194900,68869900,5360,5360,5360,5360,0
|
|
20241113,194800,68869900,5360,5360,5360,5360,0
|
|
20241113,194700,68869900,5360,5360,5360,5360,0
|
|
20241113,194600,68869900,5360,5360,5360,5360,0
|
|
20241113,194500,68869900,5360,5360,5360,5360,0
|
|
20241113,194400,68869900,5360,5360,5360,5360,0
|
|
20241113,194300,68869900,5360,5360,5360,5360,0
|
|
20241113,194200,68869900,5360,5360,5360,5360,0
|
|
20241113,194100,68869900,5360,5360,5360,5360,0
|
|
20241113,194000,68869900,5360,5360,5360,5360,0
|
|
20241113,193900,68869900,5360,5360,5360,5360,0
|
|
20241113,193800,68869900,5360,5360,5360,5360,0
|
|
20241113,193700,68869900,5360,5360,5360,5360,0
|
|
20241113,193600,68869900,5360,5360,5360,5360,0
|
|
20241113,193500,68869900,5360,5360,5360,5360,0
|
|
20241113,193400,68869900,5360,5360,5360,5360,0
|
|
20241113,193300,68869900,5360,5360,5360,5360,0
|
|
20241113,193200,68869900,5360,5360,5360,5360,0
|
|
20241113,193100,68869900,5360,5360,5360,5360,0
|
|
20241113,193000,68869900,5360,5360,5360,5360,0
|
|
20241113,192900,68869900,5360,5360,5360,5360,0
|
|
20241113,192800,68869900,5360,5360,5360,5360,457
|
|
20241113,192700,68869900,5360,5360,5360,5360,0
|
|
20241113,192600,68869900,5360,5360,5360,5360,0
|
|
20241113,192500,68869900,5360,5360,5360,5360,0
|
|
20241113,192400,68869900,5360,5360,5360,5360,0
|
|
20241113,192300,68869900,5360,5360,5360,5360,0
|
|
20241113,192200,68869900,5360,5360,5360,5360,0
|
|
20241113,192100,68869900,5360,5360,5360,5360,0
|
|
20241113,192000,68869900,5360,5360,5360,5360,0
|
|
20241113,191900,68869900,5360,5360,5360,5360,0
|
|
20241113,191800,68869900,5360,5360,5360,5360,0
|
|
20241113,191700,68869900,5360,5360,5360,5360,0
|
|
20241113,191600,68869900,5360,5360,5360,5360,0
|
|
20241113,191500,68869900,5360,5360,5360,5360,0
|
|
20241113,191400,68869900,5360,5360,5360,5360,0
|
|
20241113,191300,68869900,5360,5360,5360,5360,0
|
|
20241113,191200,68869900,5360,5360,5360,5360,0
|
|
20241113,191100,68869900,5360,5360,5360,5360,0
|
|
20241113,191000,68869900,5360,5360,5360,5360,0
|
|
20241113,190900,68869900,5360,5360,5360,5360,0
|
|
20241113,190800,68869900,5360,5360,5360,5360,0
|
|
20241113,190700,68869900,5360,5360,5360,5360,0
|
|
20241113,190600,68869900,5360,5360,5360,5360,0
|
|
20241113,190500,68869900,5360,5360,5360,5360,0
|
|
20241113,190400,68869900,5360,5360,5360,5360,0
|
|
20241113,190300,68869900,5360,5360,5360,5360,0
|
|
20241113,190200,68869900,5360,5360,5360,5360,0
|
|
20241113,190100,68869900,5360,5360,5360,5360,0
|
|
20241113,190000,68869900,5360,5360,5360,5360,0
|
|
20241113,185900,68869900,5360,5360,5360,5360,0
|
|
20241113,185800,68869900,5360,5360,5360,5360,457
|
|
20241113,185700,68869900,5360,5360,5360,5360,0
|
|
20241113,185600,68869900,5360,5360,5360,5360,0
|
|
20241113,185500,68869900,5360,5360,5360,5360,0
|
|
20241113,185400,68869900,5360,5360,5360,5360,0
|
|
20241113,185300,68869900,5360,5360,5360,5360,0
|
|
20241113,185200,68869900,5360,5360,5360,5360,0
|
|
20241113,185100,68869900,5360,5360,5360,5360,0
|
|
20241113,185000,68869900,5360,5360,5360,5360,0
|
|
20241113,184900,68869900,5360,5360,5360,5360,0
|
|
20241113,184800,68869900,5360,5360,5360,5360,0
|
|
20241113,184700,68869900,5360,5360,5360,5360,0
|
|
20241113,184600,68869900,5360,5360,5360,5360,0
|
|
20241113,184500,68869900,5360,5360,5360,5360,0
|
|
20241113,184400,68869900,5360,5360,5360,5360,0
|
|
20241113,184300,68869900,5360,5360,5360,5360,0
|
|
20241113,184200,68869900,5360,5360,5360,5360,0
|
|
20241113,184100,68869900,5360,5360,5360,5360,0
|
|
20241113,184000,68869900,5360,5360,5360,5360,0
|
|
20241113,183900,68869900,5360,5360,5360,5360,0
|
|
20241113,183800,68869900,5360,5360,5360,5360,0
|
|
20241113,183700,68869900,5360,5360,5360,5360,0
|
|
20241113,183600,68869900,5360,5360,5360,5360,0
|
|
20241113,183500,68869900,5360,5360,5360,5360,0
|
|
20241113,183400,68869900,5360,5360,5360,5360,0
|
|
20241113,183300,68869900,5360,5360,5360,5360,0
|
|
20241113,183200,68869900,5360,5360,5360,5360,0
|
|
20241113,183100,68869900,5360,5360,5360,5360,0
|
|
20241113,183000,68869900,5360,5360,5360,5360,0
|
|
20241113,182900,68869900,5360,5360,5360,5360,0
|
|
20241113,182800,68869900,5360,5360,5360,5360,457
|
|
20241113,182700,68869900,5360,5360,5360,5360,0
|
|
20241113,182600,68869900,5360,5360,5360,5360,0
|
|
20241113,182500,68869900,5360,5360,5360,5360,0
|
|
20241113,182400,68869900,5360,5360,5360,5360,0
|
|
20241113,182300,68869900,5360,5360,5360,5360,0
|
|
20241113,182200,68869900,5360,5360,5360,5360,0
|
|
20241113,182100,68869900,5360,5360,5360,5360,0
|
|
20241113,182000,68869900,5360,5360,5360,5360,0
|
|
20241113,181900,68869900,5360,5360,5360,5360,0
|
|
20241113,181800,68869900,5360,5360,5360,5360,0
|
|
20241113,181700,68869900,5360,5360,5360,5360,0
|
|
20241113,181600,68869900,5360,5360,5360,5360,0
|
|
20241113,181500,68869900,5360,5360,5360,5360,0
|
|
20241113,181400,68869900,5360,5360,5360,5360,0
|
|
20241113,181300,68869900,5360,5360,5360,5360,0
|
|
20241113,181200,68869900,5360,5360,5360,5360,0
|
|
20241113,181100,68869900,5360,5360,5360,5360,0
|
|
20241113,181000,68869900,5360,5360,5360,5360,0
|
|
20241113,180900,68869900,5360,5360,5360,5360,0
|
|
20241113,180800,68869900,5360,5360,5360,5360,0
|
|
20241113,180700,68869900,5360,5360,5360,5360,0
|
|
20241113,180600,68869900,5360,5360,5360,5360,0
|
|
20241113,180500,68869900,5360,5360,5360,5360,0
|
|
20241113,180400,68869900,5360,5360,5360,5360,0
|
|
20241113,180300,68869900,5360,5360,5360,5360,0
|
|
20241113,180200,68869900,5360,5360,5360,5360,0
|
|
20241113,180100,68869900,5360,5360,5360,5360,0
|
|
20241113,180000,68869900,5360,5360,5360,5360,0
|
|
20241113,175900,68869900,5360,5360,5360,5360,0
|
|
20241113,175800,68869900,5360,5360,5360,5360,457
|
|
20241113,175700,68869900,5360,5360,5360,5360,0
|
|
20241113,175600,68869900,5360,5360,5360,5360,0
|
|
20241113,175500,68869900,5360,5360,5360,5360,0
|
|
20241113,175400,68869900,5360,5360,5360,5360,0
|
|
20241113,175300,68869900,5360,5360,5360,5360,0
|
|
20241113,175200,68869900,5360,5360,5360,5360,0
|
|
20241113,175100,68869900,5360,5360,5360,5360,0
|
|
20241113,175000,68869900,5360,5360,5360,5360,0
|
|
20241113,174900,68869900,5360,5360,5360,5360,0
|
|
20241113,174800,68869900,5360,5360,5360,5360,0
|
|
20241113,174700,68869900,5360,5360,5360,5360,0
|
|
20241113,174600,68869900,5360,5360,5360,5360,0
|
|
20241113,174500,68869900,5360,5360,5360,5360,0
|
|
20241113,174400,68869900,5360,5360,5360,5360,0
|
|
20241113,174300,68869900,5360,5360,5360,5360,0
|
|
20241113,174200,68869900,5360,5360,5360,5360,0
|
|
20241113,174100,68869900,5360,5360,5360,5360,0
|
|
20241113,174000,68869900,5360,5360,5360,5360,0
|
|
20241113,173900,68869900,5360,5360,5360,5360,0
|
|
20241113,173800,68869900,5360,5360,5360,5360,0
|
|
20241113,173700,68869900,5360,5360,5360,5360,0
|
|
20241113,173600,68869900,5360,5360,5360,5360,0
|
|
20241113,173500,68869900,5360,5360,5360,5360,0
|
|
20241113,173400,68869900,5360,5360,5360,5360,0
|
|
20241113,173300,68869900,5360,5360,5360,5360,0
|
|
20241113,173200,68869900,5360,5360,5360,5360,0
|
|
20241113,173100,68869900,5360,5360,5360,5360,0
|
|
20241113,173000,68869900,5360,5360,5360,5360,0
|
|
20241113,172900,68869900,5360,5360,5360,5360,0
|
|
20241113,172800,68869900,5360,5360,5360,5360,457
|
|
20241113,172700,68869900,5360,5360,5360,5360,0
|
|
20241113,172600,68869900,5360,5360,5360,5360,0
|
|
20241113,172500,68869900,5360,5360,5360,5360,0
|
|
20241113,172400,68869900,5360,5360,5360,5360,0
|
|
20241113,172300,68869900,5360,5360,5360,5360,0
|
|
20241113,172200,68869900,5360,5360,5360,5360,0
|
|
20241113,172100,68869900,5360,5360,5360,5360,0
|
|
20241113,172000,68869900,5360,5360,5360,5360,0
|
|
20241113,171900,68869900,5360,5360,5360,5360,0
|
|
20241113,171800,68869900,5360,5360,5360,5360,0
|
|
20241113,171700,68869900,5360,5360,5360,5360,0
|
|
20241113,171600,68869900,5360,5360,5360,5360,0
|
|
20241113,171500,68869900,5360,5360,5360,5360,0
|
|
20241113,171400,68869900,5360,5360,5360,5360,0
|
|
20241113,171300,68869900,5360,5360,5360,5360,0
|
|
20241113,171200,68869900,5360,5360,5360,5360,0
|
|
20241113,171100,68869900,5360,5360,5360,5360,0
|
|
20241113,171000,68869900,5360,5360,5360,5360,0
|
|
20241113,170900,68869900,5360,5360,5360,5360,0
|
|
20241113,170800,68869900,5360,5360,5360,5360,0
|
|
20241113,170700,68869900,5360,5360,5360,5360,0
|
|
20241113,170600,68869900,5360,5360,5360,5360,0
|
|
20241113,170500,68869900,5360,5360,5360,5360,0
|
|
20241113,170400,68869900,5360,5360,5360,5360,0
|
|
20241113,170300,68869900,5360,5360,5360,5360,0
|
|
20241113,170200,68869900,5360,5360,5360,5360,0
|
|
20241113,170100,68869900,5360,5360,5360,5360,0
|
|
20241113,170000,68869900,5360,5360,5360,5360,0
|
|
20241113,165900,68869900,5360,5360,5360,5360,0
|
|
20241113,165800,68869900,5360,5360,5360,5360,457
|
|
20241113,165700,68869900,5360,5360,5360,5360,0
|
|
20241113,165600,68869900,5360,5360,5360,5360,0
|
|
20241113,165500,68869900,5360,5360,5360,5360,0
|
|
20241113,165400,68869900,5360,5360,5360,5360,0
|
|
20241113,165300,68869900,5360,5360,5360,5360,0
|
|
20241113,165200,68869900,5360,5360,5360,5360,0
|
|
20241113,165100,68869900,5360,5360,5360,5360,0
|
|
20241113,165000,68869900,5360,5360,5360,5360,0
|
|
20241113,164900,68869900,5360,5360,5360,5360,0
|
|
20241113,164800,68869900,5360,5360,5360,5360,0
|
|
20241113,164700,68869900,5360,5360,5360,5360,0
|
|
20241113,164600,68869900,5360,5360,5360,5360,0
|
|
20241113,164500,68869900,5360,5360,5360,5360,0
|
|
20241113,164400,68869900,5360,5360,5360,5360,0
|
|
20241113,164300,68869900,5360,5360,5360,5360,0
|
|
20241113,164200,68869900,5360,5360,5360,5360,0
|
|
20241113,164100,68869900,5360,5360,5360,5360,0
|
|
20241113,164000,68869900,5360,5360,5360,5360,0
|
|
20241113,163900,68869900,5360,5360,5360,5360,0
|
|
20241113,163800,68869900,5360,5360,5360,5360,0
|
|
20241113,163700,68869900,5360,5360,5360,5360,0
|
|
20241113,163600,68869900,5360,5360,5360,5360,0
|
|
20241113,163500,68869900,5360,5360,5360,5360,0
|
|
20241113,163400,68869900,5360,5360,5360,5360,0
|
|
20241113,163300,68869900,5360,5360,5360,5360,0
|
|
20241113,163200,68869900,5360,5360,5360,5360,0
|
|
20241113,163100,68869900,5360,5360,5360,5360,0
|
|
20241113,163000,68869900,5360,5360,5360,5360,0
|
|
20241113,162900,68869900,5360,5360,5360,5360,0
|
|
20241113,162800,68869900,5360,5360,5360,5360,457
|
|
20241113,162700,68869900,5360,5360,5360,5360,0
|
|
20241113,162600,68869900,5360,5360,5360,5360,0
|
|
20241113,162500,68869900,5360,5360,5360,5360,0
|
|
20241113,162400,68869900,5360,5360,5360,5360,0
|
|
20241113,162300,68869900,5360,5360,5360,5360,0
|
|
20241113,162200,68869900,5360,5360,5360,5360,0
|
|
20241113,162100,68869900,5360,5360,5360,5360,0
|
|
20241113,162000,68869900,5360,5360,5360,5360,0
|
|
20241113,161900,68869900,5360,5360,5360,5360,0
|
|
20241113,161800,68869900,5360,5360,5360,5360,0
|
|
20241113,161700,68869900,5360,5360,5360,5360,0
|
|
20241113,161600,68869900,5360,5360,5360,5360,0
|
|
20241113,161500,68869900,5360,5360,5360,5360,0
|
|
20241113,161400,68869900,5360,5360,5360,5360,0
|
|
20241113,161300,68869900,5360,5360,5360,5360,0
|
|
20241113,161200,68869900,5360,5360,5360,5360,0
|
|
20241113,161100,68869900,5360,5360,5360,5360,0
|
|
20241113,161000,68869900,5360,5360,5360,5360,0
|
|
20241113,160900,68869900,5360,5360,5360,5360,0
|
|
20241113,160800,68869900,5360,5360,5360,5360,0
|
|
20241113,160700,68869900,5360,5360,5360,5360,0
|
|
20241113,160600,68869900,5360,5360,5360,5360,0
|
|
20241113,160500,68869900,5360,5360,5360,5360,0
|
|
20241113,160400,68869900,5360,5360,5360,5360,0
|
|
20241113,160300,68869900,5360,5360,5360,5360,0
|
|
20241113,160200,68869900,5360,5360,5360,5360,0
|
|
20241113,160100,68869900,5360,5360,5360,5360,0
|
|
20241113,160000,68869900,5360,5360,5360,5360,0
|
|
20241113,155900,68869900,5360,5360,5360,5360,0
|
|
20241113,155800,68869900,5360,5360,5360,5360,457
|
|
20241113,155700,68869900,5360,5360,5360,5360,0
|
|
20241113,155600,68869900,5360,5360,5360,5360,0
|
|
20241113,155500,68869900,5360,5360,5360,5360,0
|
|
20241113,155400,68869900,5360,5360,5360,5360,0
|
|
20241113,155300,68869900,5360,5360,5360,5360,0
|
|
20241113,155200,68869900,5360,5360,5360,5360,0
|
|
20241113,155100,68869900,5360,5360,5360,5360,0
|
|
20241113,155000,68869900,5360,5360,5360,5360,0
|
|
20241113,154900,68869900,5360,5360,5360,5360,0
|
|
20241113,154800,68869900,5360,5360,5360,5360,0
|
|
20241113,154700,68869900,5360,5360,5360,5360,0
|
|
20241113,154600,68869900,5360,5360,5360,5360,0
|
|
20241113,154500,68869900,5360,5360,5360,5360,0
|
|
20241113,154400,68869900,5360,5360,5360,5360,0
|
|
20241113,154300,68869900,5360,5360,5360,5360,0
|
|
20241113,154200,68869900,5360,5360,5360,5360,0
|
|
20241113,154100,68869900,5360,5360,5360,5360,0
|
|
20241113,154000,68869900,5360,5360,5360,5360,0
|
|
20241113,153900,68869900,5360,5360,5360,5360,0
|
|
20241113,153800,68869900,5360,5360,5360,5360,0
|
|
20241113,153700,68869900,5360,5360,5360,5360,0
|
|
20241113,153600,68869900,5360,5360,5360,5360,0
|
|
20241113,153500,68869900,5360,5360,5360,5360,0
|
|
20241113,153400,68869900,5360,5360,5360,5360,0
|
|
20241113,153300,68869900,5360,5360,5360,5360,0
|
|
20241113,153200,68869900,5360,5360,5360,5360,0
|
|
20241113,153100,68869900,5360,5360,5360,5360,0
|
|
20241113,153000,68869900,5360,5360,5360,5360,457
|
|
20241113,152900,66420380,5360,5360,5360,5360,0
|
|
20241113,152800,66420380,5360,5360,5360,5360,0
|
|
20241113,152700,66420380,5360,5360,5360,5360,0
|
|
20241113,152600,66420380,5360,5360,5360,5360,0
|
|
20241113,152500,66420380,5360,5360,5360,5360,0
|
|
20241113,152400,66420380,5360,5360,5360,5360,0
|
|
20241113,152300,66420380,5360,5360,5360,5360,0
|
|
20241113,152200,66420380,5360,5360,5360,5360,0
|
|
20241113,152100,66420380,5360,5360,5360,5360,0
|
|
20241113,152000,66420380,5360,5360,5360,5360,0
|
|
20241113,151900,66420380,5360,5310,5360,5310,12
|
|
20241113,151800,66356610,5380,5380,5380,5380,0
|
|
20241113,151700,66356610,5380,5380,5380,5380,0
|
|
20241113,151600,66356610,5380,5380,5380,5380,0
|
|
20241113,151500,66356610,5380,5350,5380,5350,50
|
|
20241113,151400,66088730,5350,5350,5350,5350,0
|
|
20241113,151300,66088730,5350,5310,5350,5310,152
|
|
20241113,151200,65281520,5310,5310,5310,5310,0
|
|
20241113,151100,65281520,5310,5310,5310,5310,50
|
|
20241113,151000,65016020,5310,5310,5310,5310,0
|
|
20241113,150900,65016020,5310,5310,5310,5310,0
|
|
20241113,150800,65016020,5310,5310,5310,5310,293
|
|
20241113,150700,63460190,5310,5310,5310,5310,0
|
|
20241113,150600,63460190,5310,5310,5310,5310,0
|
|
20241113,150500,63460190,5310,5310,5310,5310,0
|
|
20241113,150400,63460190,5310,5310,5310,5310,0
|
|
20241113,150300,63460190,5310,5310,5310,5310,1
|
|
20241113,150200,63454880,5320,5320,5320,5320,0
|
|
20241113,150100,63454880,5320,5320,5320,5320,0
|
|
20241113,150000,63454880,5320,5320,5320,5320,0
|
|
20241113,145900,63454880,5320,5320,5320,5320,0
|
|
20241113,145800,63454880,5320,5320,5320,5320,0
|
|
20241113,145700,63454880,5320,5310,5320,5310,7
|
|
20241113,145600,63417700,5310,5310,5310,5310,200
|
|
20241113,145500,62355700,5310,5310,5310,5310,95
|
|
20241113,145400,61851250,5310,5310,5310,5310,0
|
|
20241113,145300,61851250,5310,5310,5310,5310,0
|
|
20241113,145200,61851250,5310,5310,5310,5310,1
|
|
20241113,145100,61845940,5300,5300,5300,5300,490
|
|
20241113,145000,59248940,5310,5300,5310,5300,511
|
|
20241113,144900,56540630,5300,5310,5310,5300,2004
|
|
20241113,144800,45919420,5320,5320,5320,5320,0
|
|
20241113,144700,45919420,5320,5320,5320,5320,0
|
|
20241113,144600,45919420,5320,5320,5320,5320,0
|
|
20241113,144500,45919420,5320,5320,5320,5320,0
|
|
20241113,144400,45919420,5320,5320,5320,5320,0
|
|
20241113,144300,45919420,5320,5320,5320,5320,0
|
|
20241113,144200,45919420,5320,5310,5320,5310,2
|
|
20241113,144100,45908790,5310,5310,5310,5310,0
|
|
20241113,144000,45908790,5310,5310,5310,5310,1
|
|
20241113,143900,45903480,5320,5320,5320,5320,0
|
|
20241113,143800,45903480,5320,5320,5320,5320,0
|
|
20241113,143700,45903480,5320,5310,5320,5310,2
|
|
20241113,143600,45892850,5330,5330,5330,5330,0
|
|
20241113,143500,45892850,5330,5330,5330,5330,0
|
|
20241113,143400,45892850,5330,5320,5330,5310,5
|
|
20241113,143300,45866270,5330,5330,5330,5330,1
|
|
20241113,143200,45860940,5300,5300,5300,5300,0
|
|
20241113,143100,45860940,5300,5300,5300,5300,100
|
|
20241113,143000,45330940,5300,5300,5300,5300,0
|
|
20241113,142900,45330940,5300,5300,5300,5300,0
|
|
20241113,142800,45330940,5300,5300,5300,5300,0
|
|
20241113,142700,45330940,5300,5300,5300,5300,0
|
|
20241113,142600,45330940,5300,5310,5310,5300,1000
|
|
20241113,142500,40030820,5310,5310,5310,5310,1
|
|
20241113,142400,40025510,5340,5340,5340,5340,0
|
|
20241113,142300,40025510,5340,5340,5340,5340,0
|
|
20241113,142200,40025510,5340,5340,5340,5340,0
|
|
20241113,142100,40025510,5340,5340,5340,5340,0
|
|
20241113,142000,40025510,5340,5340,5340,5340,0
|
|
20241113,141900,40025510,5340,5340,5340,5340,0
|
|
20241113,141800,40025510,5340,5340,5340,5340,0
|
|
20241113,141700,40025510,5340,5340,5340,5340,0
|
|
20241113,141600,40025510,5340,5340,5340,5340,0
|
|
20241113,141500,40025510,5340,5340,5340,5340,0
|
|
20241113,141400,40025510,5340,5340,5340,5340,0
|
|
20241113,141300,40025510,5340,5340,5340,5340,0
|
|
20241113,141200,40025510,5340,5340,5340,5340,0
|
|
20241113,141100,40025510,5340,5340,5340,5340,1
|
|
20241113,141000,40020170,5290,5290,5290,5290,1
|
|
20241113,140900,40014880,5350,5350,5350,5350,0
|
|
20241113,140800,40014880,5350,5350,5350,5350,0
|
|
20241113,140700,40014880,5350,5350,5350,5350,0
|
|
20241113,140600,40014880,5350,5350,5350,5350,4
|
|
20241113,140500,39993480,5350,5350,5350,5350,100
|
|
20241113,140400,39458480,5350,5350,5350,5350,0
|
|
20241113,140300,39458480,5350,5350,5350,5350,0
|
|
20241113,140200,39458480,5350,5350,5350,5350,1
|
|
20241113,140100,39453130,5260,5260,5260,5260,926
|
|
20241113,140000,34582370,5260,5270,5270,5260,526
|
|
20241113,135900,31815300,5270,5270,5270,5270,0
|
|
20241113,135800,31815300,5270,5270,5270,5270,69
|
|
20241113,135700,31451670,5260,5260,5260,5260,0
|
|
20241113,135600,31451670,5260,5260,5260,5260,0
|
|
20241113,135500,31451670,5260,5280,5280,5260,169
|
|
20241113,135400,30559630,5290,5290,5290,5290,0
|
|
20241113,135300,30559630,5290,5290,5290,5290,0
|
|
20241113,135200,30559630,5290,5290,5290,5290,16
|
|
20241113,135100,30474990,5290,5290,5290,5290,0
|
|
20241113,135000,30474990,5290,5310,5310,5290,532
|
|
20241113,134900,27660530,5340,5340,5340,5340,0
|
|
20241113,134800,27660530,5340,5340,5340,5340,0
|
|
20241113,134700,27660530,5340,5340,5340,5340,0
|
|
20241113,134600,27660530,5340,5340,5340,5340,0
|
|
20241113,134500,27660530,5340,5340,5340,5340,0
|
|
20241113,134400,27660530,5340,5340,5340,5340,0
|
|
20241113,134300,27660530,5340,5340,5340,5340,1
|
|
20241113,134200,27655190,5290,5290,5290,5290,0
|
|
20241113,134100,27655190,5290,5350,5350,5290,35
|
|
20241113,134000,27469530,5300,5300,5300,5300,1
|
|
20241113,133900,27464230,5350,5350,5350,5350,0
|
|
20241113,133800,27464230,5350,5350,5350,5350,0
|
|
20241113,133700,27464230,5350,5320,5350,5320,70
|
|
20241113,133600,27091250,5330,5330,5330,5330,0
|
|
20241113,133500,27091250,5330,5310,5330,5310,23
|
|
20241113,133400,26969100,5310,5330,5330,5310,9
|
|
20241113,133300,26921290,5300,5300,5300,5300,794
|
|
20241113,133200,22713090,5300,5300,5300,5300,0
|
|
20241113,133100,22713090,5300,5300,5300,5300,0
|
|
20241113,133000,22713090,5300,5330,5330,5300,2206
|
|
20241113,132900,11015860,5390,5390,5390,5390,0
|
|
20241113,132800,11015860,5390,5390,5390,5390,0
|
|
20241113,132700,11015860,5390,5390,5390,5390,0
|
|
20241113,132600,11015860,5390,5390,5390,5390,0
|
|
20241113,132500,11015860,5390,5330,5390,5330,7
|
|
20241113,132400,10978290,5370,5370,5370,5370,0
|
|
20241113,132300,10978290,5370,5370,5370,5370,0
|
|
20241113,132200,10978290,5370,5370,5370,5370,0
|
|
20241113,132100,10978290,5370,5370,5370,5370,0
|
|
20241113,132000,10978290,5370,5330,5370,5330,50
|
|
20241113,131900,10710430,5310,5310,5310,5310,0
|
|
20241113,131800,10710430,5310,5310,5310,5310,0
|
|
20241113,131700,10710430,5310,5310,5310,5310,0
|
|
20241113,131600,10710430,5310,5310,5310,5310,0
|
|
20241113,131500,10710430,5310,5310,5310,5310,0
|
|
20241113,131400,10710430,5310,5310,5310,5310,0
|
|
20241113,131300,10710430,5310,5310,5310,5310,0
|
|
20241113,131200,10710430,5310,5310,5310,5310,0
|
|
20241113,131100,10710430,5310,5310,5310,5310,0
|
|
20241113,131000,10710430,5310,5310,5310,5310,2
|
|
20241113,130900,10699810,5330,5330,5330,5330,0
|
|
20241113,130800,10699810,5330,5330,5330,5330,0
|
|
20241113,130700,10699810,5330,5330,5330,5330,0
|
|
20241113,130600,10699810,5330,5330,5330,5330,0
|
|
20241113,130500,10699810,5330,5330,5330,5330,0
|
|
20241113,130400,10699810,5330,5330,5330,5330,0
|
|
20241113,130300,10699810,5330,5330,5330,5330,0
|
|
20241113,130200,10699810,5330,5330,5330,5330,0
|
|
20241113,130100,10699810,5330,5330,5330,5330,0
|
|
20241113,130000,10699810,5330,5330,5330,5330,0
|
|
20241113,125900,10699810,5330,5330,5330,5330,0
|
|
20241113,125800,10699810,5330,5330,5330,5330,8
|
|
20241113,125700,10657170,5330,5330,5330,5330,0
|
|
20241113,125600,10657170,5330,5330,5330,5330,0
|
|
20241113,125500,10657170,5330,5330,5330,5330,2
|
|
20241113,125400,10646510,5340,5340,5340,5340,0
|
|
20241113,125300,10646510,5340,5340,5340,5340,0
|
|
20241113,125200,10646510,5340,5340,5340,5340,0
|
|
20241113,125100,10646510,5340,5340,5340,5340,0
|
|
20241113,125000,10646510,5340,5340,5340,5340,0
|
|
20241113,124900,10646510,5340,5340,5340,5340,0
|
|
20241113,124800,10646510,5340,5340,5340,5340,0
|
|
20241113,124700,10646510,5340,5340,5340,5340,0
|
|
20241113,124600,10646510,5340,5340,5340,5340,0
|
|
20241113,124500,10646510,5340,5340,5340,5340,0
|
|
20241113,124400,10646510,5340,5340,5340,5340,0
|
|
20241113,124300,10646510,5340,5340,5340,5340,0
|
|
20241113,124200,10646510,5340,5340,5340,5340,0
|
|
20241113,124100,10646510,5340,5340,5340,5340,0
|
|
20241113,124000,10646510,5340,5350,5350,5340,2
|
|
20241113,123900,10635820,5350,5350,5350,5350,0
|
|
20241113,123800,10635820,5350,5350,5350,5350,0
|
|
20241113,123700,10635820,5350,5350,5350,5350,0
|
|
20241113,123600,10635820,5350,5350,5350,5350,0
|
|
20241113,123500,10635820,5350,5350,5350,5350,0
|
|
20241113,123400,10635820,5350,5350,5350,5350,0
|
|
20241113,123300,10635820,5350,5350,5350,5350,0
|
|
20241113,123200,10635820,5350,5350,5350,5350,0
|
|
20241113,123100,10635820,5350,5350,5350,5350,0
|
|
20241113,123000,10635820,5350,5350,5350,5350,0
|
|
20241113,122900,10635820,5350,5350,5350,5350,0
|
|
20241113,122800,10635820,5350,5350,5350,5350,0
|
|
20241113,122700,10635820,5350,5350,5350,5350,0
|
|
20241113,122600,10635820,5350,5350,5350,5350,0
|
|
20241113,122500,10635820,5350,5350,5350,5350,2
|
|
20241113,122400,10625120,5380,5380,5380,5380,0
|
|
20241113,122300,10625120,5380,5380,5380,5380,0
|
|
20241113,122200,10625120,5380,5380,5380,5380,0
|
|
20241113,122100,10625120,5380,5380,5380,5380,0
|
|
20241113,122000,10625120,5380,5380,5380,5380,0
|
|
20241113,121900,10625120,5380,5380,5380,5380,0
|
|
20241113,121800,10625120,5380,5380,5380,5380,0
|
|
20241113,121700,10625120,5380,5380,5380,5380,0
|
|
20241113,121600,10625120,5380,5320,5380,5320,102
|
|
20241113,121500,10077980,5310,5310,5310,5310,0
|
|
20241113,121400,10077980,5310,5310,5310,5310,0
|
|
20241113,121300,10077980,5310,5310,5310,5310,0
|
|
20241113,121200,10077980,5310,5350,5350,5300,1724
|
|
20241113,121100,916410,5350,5350,5350,5350,0
|
|
20241113,121000,916410,5350,5350,5350,5350,2
|
|
20241113,120900,905710,5370,5370,5370,5370,0
|
|
20241113,120800,905710,5370,5370,5370,5370,0
|
|
20241113,120700,905710,5370,5370,5370,5370,0
|
|
20241113,120600,905710,5370,5370,5370,5370,0
|
|
20241113,120500,905710,5370,5370,5370,5370,0
|
|
20241113,120400,905710,5370,5370,5370,5370,0
|
|
20241113,120300,905710,5370,5370,5370,5370,0
|
|
20241113,120200,905710,5370,5370,5370,5370,0
|
|
20241113,120100,905710,5370,5370,5370,5370,0
|
|
20241113,120000,905710,5370,5370,5370,5370,0
|
|
20241113,115900,905710,5370,5370,5370,5370,0
|
|
20241113,115800,905710,5370,5370,5370,5370,0
|
|
20241113,115700,905710,5370,5370,5370,5370,0
|
|
20241113,115600,905710,5370,5370,5370,5370,1
|
|
20241113,115500,900340,5350,5350,5350,5350,2
|
|
20241113,115400,889640,5370,5370,5370,5370,0
|
|
20241113,115300,889640,5370,5370,5370,5370,0
|
|
20241113,115200,889640,5370,5370,5370,5370,5
|
|
20241113,115100,862790,5360,5360,5360,5360,1
|
|
20241113,115000,857430,5350,5350,5350,5350,0
|
|
20241113,114900,857430,5350,5350,5350,5350,0
|
|
20241113,114800,857430,5350,5350,5350,5350,0
|
|
20241113,114700,857430,5350,5350,5350,5350,0
|
|
20241113,114600,857430,5350,5350,5350,5350,4
|
|
20241113,114500,836030,5350,5350,5350,5350,0
|
|
20241113,114400,836030,5350,5350,5350,5350,0
|
|
20241113,114300,836030,5350,5350,5350,5350,0
|
|
20241113,114200,836030,5350,5350,5350,5350,0
|
|
20241113,114100,836030,5350,5350,5350,5350,0
|
|
20241113,114000,836030,5350,5350,5350,5350,52
|
|
20241113,113900,557830,5360,5360,5360,5360,8
|
|
20241113,113800,514950,5360,5360,5360,5360,0
|
|
20241113,113700,514950,5360,5360,5360,5360,0
|
|
20241113,113600,514950,5360,5360,5360,5360,0
|
|
20241113,113500,514950,5360,5360,5360,5360,0
|
|
20241113,113400,514950,5360,5360,5360,5360,0
|
|
20241113,113300,514950,5360,5360,5360,5360,0
|
|
20241113,113200,514950,5360,5360,5360,5360,0
|
|
20241113,113100,514950,5360,5360,5360,5360,0
|
|
20241113,113000,514950,5360,5360,5360,5360,0
|
|
20241113,112900,514950,5360,5360,5360,5360,0
|
|
20241113,112800,514950,5360,5360,5360,5360,0
|
|
20241113,112700,514950,5360,5360,5360,5360,0
|
|
20241113,112600,514950,5360,5360,5360,5360,0
|
|
20241113,112500,514950,5360,5360,5360,5360,2
|
|
20241113,112400,504230,5380,5380,5380,5380,0
|
|
20241113,112300,504230,5380,5380,5380,5380,0
|
|
20241113,112200,504230,5380,5380,5380,5380,0
|
|
20241113,112100,504230,5380,5380,5380,5380,0
|
|
20241113,112000,504230,5380,5380,5380,5380,5
|
|
20241113,111900,477330,5370,5370,5370,5370,0
|
|
20241113,111800,477330,5370,5370,5370,5370,0
|
|
20241113,111700,477330,5370,5370,5370,5370,0
|
|
20241113,111600,477330,5370,5370,5370,5370,0
|
|
20241113,111500,477330,5370,5370,5370,5370,0
|
|
20241113,111400,477330,5370,5370,5370,5370,0
|
|
20241113,111300,477330,5370,5370,5370,5370,1
|
|
20241113,111200,471960,5370,5370,5370,5370,0
|
|
20241113,111100,471960,5370,5370,5370,5370,1
|
|
20241113,111000,466590,5360,5360,5360,5360,2
|
|
20241113,110900,455870,5360,5360,5360,5360,0
|
|
20241113,110800,455870,5360,5360,5360,5360,0
|
|
20241113,110700,455870,5360,5360,5360,5360,0
|
|
20241113,110600,455870,5360,5360,5360,5360,0
|
|
20241113,110500,455870,5360,5360,5360,5360,0
|
|
20241113,110400,455870,5360,5360,5360,5360,0
|
|
20241113,110300,455870,5360,5360,5360,5360,0
|
|
20241113,110200,455870,5360,5360,5360,5360,0
|
|
20241113,110100,455870,5360,5360,5360,5360,0
|
|
20241113,110000,455870,5360,5360,5360,5360,0
|
|
20241113,105900,455870,5360,5360,5360,5360,0
|
|
20241113,105800,455870,5360,5360,5360,5360,0
|
|
20241113,105700,455870,5360,5360,5360,5360,0
|
|
20241113,105600,455870,5360,5360,5360,5360,1
|
|
20241113,105500,450510,5360,5360,5360,5360,2
|
|
20241113,105400,439790,5350,5350,5350,5350,0
|
|
20241113,105300,439790,5350,5350,5350,5350,0
|
|
20241113,105200,439790,5350,5350,5350,5350,0
|
|
20241113,105100,439790,5350,5350,5350,5350,0
|
|
20241113,105000,439790,5350,5350,5350,5350,0
|
|
20241113,104900,439790,5350,5350,5350,5350,0
|
|
20241113,104800,439790,5350,5350,5350,5350,0
|
|
20241113,104700,439790,5350,5350,5350,5350,0
|
|
20241113,104600,439790,5350,5350,5350,5350,0
|
|
20241113,104500,439790,5350,5350,5350,5350,0
|
|
20241113,104400,439790,5350,5350,5350,5350,0
|
|
20241113,104300,439790,5350,5350,5350,5350,0
|
|
20241113,104200,439790,5350,5350,5350,5350,0
|
|
20241113,104100,439790,5350,5350,5350,5350,0
|
|
20241113,104000,439790,5350,5350,5350,5350,2
|
|
20241113,103900,429090,5370,5370,5370,5370,0
|
|
20241113,103800,429090,5370,5370,5370,5370,0
|
|
20241113,103700,429090,5370,5370,5370,5370,15
|
|
20241113,103600,348540,5350,5350,5350,5350,0
|
|
20241113,103500,348540,5350,5350,5350,5350,0
|
|
20241113,103400,348540,5350,5350,5350,5350,10
|
|
20241113,103300,295040,5340,5340,5340,5340,0
|
|
20241113,103200,295040,5340,5340,5340,5340,0
|
|
20241113,103100,295040,5340,5340,5340,5340,0
|
|
20241113,103000,295040,5340,5340,5340,5340,0
|
|
20241113,102900,295040,5340,5340,5340,5340,0
|
|
20241113,102800,295040,5340,5340,5340,5340,0
|
|
20241113,102700,295040,5340,5350,5350,5340,20
|
|
20241113,102600,188060,5350,5350,5350,5350,0
|
|
20241113,102500,188060,5350,5360,5360,5350,2
|
|
20241113,102400,177350,5360,5360,5360,5360,0
|
|
20241113,102300,177350,5360,5360,5360,5360,0
|
|
20241113,102200,177350,5360,5360,5360,5360,0
|
|
20241113,102100,177350,5360,5360,5360,5360,0
|
|
20241113,102000,177350,5360,5360,5360,5360,0
|
|
20241113,101900,177350,5360,5360,5360,5360,0
|
|
20241113,101800,177350,5360,5360,5360,5360,0
|
|
20241113,101700,177350,5360,5360,5360,5360,0
|
|
20241113,101600,177350,5360,5360,5360,5360,4
|
|
20241113,101500,155910,5360,5360,5360,5360,0
|
|
20241113,101400,155910,5360,5360,5360,5360,0
|
|
20241113,101300,155910,5360,5360,5360,5360,0
|
|
20241113,101200,155910,5360,5360,5360,5360,0
|
|
20241113,101100,155910,5360,5360,5360,5360,0
|
|
20241113,101000,155910,5360,5360,5360,5360,2
|
|
20241113,100900,145190,5390,5390,5390,5390,0
|
|
20241113,100800,145190,5390,5390,5390,5390,0
|
|
20241113,100700,145190,5390,5390,5390,5390,0
|
|
20241113,100600,145190,5390,5390,5390,5390,0
|
|
20241113,100500,145190,5390,5390,5390,5390,0
|
|
20241113,100400,145190,5390,5390,5390,5390,0
|
|
20241113,100300,145190,5390,5390,5390,5390,0
|
|
20241113,100200,145190,5390,5390,5390,5390,1
|
|
20241113,100100,139800,5390,5390,5390,5390,0
|
|
20241113,100000,139800,5390,5390,5390,5390,1
|
|
20241113,095900,134410,5340,5340,5340,5340,0
|
|
20241113,095800,134410,5340,5340,5340,5340,0
|
|
20241113,095700,134410,5340,5340,5340,5340,0
|
|
20241113,095600,134410,5340,5340,5340,5340,0
|
|
20241113,095500,134410,5340,5340,5340,5340,2
|
|
20241113,095400,123730,5360,5360,5360,5360,0
|
|
20241113,095300,123730,5360,5360,5360,5360,0
|
|
20241113,095200,123730,5360,5370,5370,5360,4
|
|
20241113,095100,102280,5400,5400,5400,5400,0
|
|
20241113,095000,102280,5400,5400,5400,5400,0
|
|
20241113,094900,102280,5400,5400,5400,5400,0
|
|
20241113,094800,102280,5400,5400,5400,5400,0
|
|
20241113,094700,102280,5400,5400,5400,5400,0
|
|
20241113,094600,102280,5400,5400,5400,5400,0
|
|
20241113,094500,102280,5400,5400,5400,5400,0
|
|
20241113,094400,102280,5400,5400,5400,5400,0
|
|
20241113,094300,102280,5400,5400,5400,5400,0
|
|
20241113,094200,102280,5400,5400,5400,5400,1
|
|
20241113,094100,96880,5400,5400,5400,5400,0
|
|
20241113,094000,96880,5400,5400,5400,5400,0
|
|
20241113,093900,96880,5400,5400,5400,5400,1
|
|
20241113,093800,91480,5370,5370,5370,5370,1
|
|
20241113,093700,86110,5400,5400,5400,5400,1
|
|
20241113,093600,80710,5400,5400,5400,5400,0
|
|
20241113,093500,80710,5400,5400,5400,5400,0
|
|
20241113,093400,80710,5400,5400,5400,5400,0
|
|
20241113,093300,80710,5400,5400,5400,5400,0
|
|
20241113,093200,80710,5400,5400,5400,5400,0
|
|
20241113,093100,80710,5400,5400,5400,5400,0
|
|
20241113,093000,80710,5400,5400,5400,5400,0
|
|
20241113,092900,80710,5400,5400,5400,5400,0
|
|
20241113,092800,80710,5400,5400,5400,5400,0
|
|
20241113,092700,80710,5400,5400,5400,5400,0
|
|
20241113,092600,80710,5400,5400,5400,5400,1
|
|
20241113,092500,75310,5390,5390,5390,5390,0
|
|
20241113,092400,75310,5390,5390,5390,5390,0
|
|
20241113,092300,75310,5390,5390,5390,5390,0
|
|
20241113,092200,75310,5390,5390,5390,5390,0
|
|
20241113,092100,75310,5390,5390,5390,5390,0
|
|
20241113,092000,75310,5390,5390,5390,5390,0
|
|
20241113,091900,75310,5390,5390,5390,5390,0
|
|
20241113,091800,75310,5390,5390,5390,5390,0
|
|
20241113,091700,75310,5390,5390,5390,5390,0
|
|
20241113,091600,75310,5390,5390,5390,5390,0
|
|
20241113,091500,75310,5390,5390,5390,5390,0
|
|
20241113,091400,75310,5390,5390,5390,5390,5
|
|
20241113,091300,48360,5400,5400,5400,5400,0
|
|
20241113,091200,48360,5400,5400,5400,5400,0
|
|
20241113,091100,48360,5400,5400,5400,5400,0
|
|
20241113,091000,48360,5400,5400,5400,5400,0
|
|
20241113,090900,48360,5400,5400,5400,5400,0
|
|
20241113,090800,48360,5400,5400,5400,5400,0
|
|
20241113,090700,48360,5400,5400,5400,5400,0
|
|
20241113,090600,48360,5400,5400,5400,5400,0
|
|
20241113,090500,48360,5400,5400,5400,5400,1
|
|
20241113,090400,42960,5370,5370,5370,5370,0
|
|
20241113,090300,42960,5370,5370,5370,5370,0
|
|
20241113,090200,42960,5370,5370,5370,5370,0
|
|
20241113,090100,42960,5370,5370,5370,5370,0
|
|
20241113,090000,42960,5370,5370,5370,5370,8
|