694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,203100,38497840,5300,5300,5300,5300,165
|
|
20241115,203000,38497840,5300,5300,5300,5300,0
|
|
20241115,202900,38497840,5300,5300,5300,5300,0
|
|
20241115,202800,38497840,5300,5300,5300,5300,0
|
|
20241115,202700,38497840,5300,5300,5300,5300,0
|
|
20241115,202600,38497840,5300,5300,5300,5300,0
|
|
20241115,202500,38497840,5300,5300,5300,5300,0
|
|
20241115,202400,38497840,5300,5300,5300,5300,0
|
|
20241115,202300,38497840,5300,5300,5300,5300,0
|
|
20241115,202200,38497840,5300,5300,5300,5300,0
|
|
20241115,202100,38497840,5300,5300,5300,5300,0
|
|
20241115,202000,38497840,5300,5300,5300,5300,0
|
|
20241115,201900,38497840,5300,5300,5300,5300,0
|
|
20241115,201800,38497840,5300,5300,5300,5300,0
|
|
20241115,201700,38497840,5300,5300,5300,5300,0
|
|
20241115,201600,38497840,5300,5300,5300,5300,0
|
|
20241115,201500,38497840,5300,5300,5300,5300,0
|
|
20241115,201400,38497840,5300,5300,5300,5300,0
|
|
20241115,201300,38497840,5300,5300,5300,5300,0
|
|
20241115,201200,38497840,5300,5300,5300,5300,0
|
|
20241115,201100,38497840,5300,5300,5300,5300,0
|
|
20241115,201000,38497840,5300,5300,5300,5300,0
|
|
20241115,200900,38497840,5300,5300,5300,5300,0
|
|
20241115,200800,38497840,5300,5300,5300,5300,0
|
|
20241115,200700,38497840,5300,5300,5300,5300,0
|
|
20241115,200600,38497840,5300,5300,5300,5300,0
|
|
20241115,200500,38497840,5300,5300,5300,5300,0
|
|
20241115,200400,38497840,5300,5300,5300,5300,0
|
|
20241115,200300,38497840,5300,5300,5300,5300,0
|
|
20241115,200200,38497840,5300,5300,5300,5300,0
|
|
20241115,200100,38497840,5300,5300,5300,5300,165
|
|
20241115,200000,38497840,5300,5300,5300,5300,0
|
|
20241115,195900,38497840,5300,5300,5300,5300,0
|
|
20241115,195800,38497840,5300,5300,5300,5300,0
|
|
20241115,195700,38497840,5300,5300,5300,5300,0
|
|
20241115,195600,38497840,5300,5300,5300,5300,0
|
|
20241115,195500,38497840,5300,5300,5300,5300,0
|
|
20241115,195400,38497840,5300,5300,5300,5300,0
|
|
20241115,195300,38497840,5300,5300,5300,5300,0
|
|
20241115,195200,38497840,5300,5300,5300,5300,0
|
|
20241115,195100,38497840,5300,5300,5300,5300,0
|
|
20241115,195000,38497840,5300,5300,5300,5300,0
|
|
20241115,194900,38497840,5300,5300,5300,5300,0
|
|
20241115,194800,38497840,5300,5300,5300,5300,0
|
|
20241115,194700,38497840,5300,5300,5300,5300,0
|
|
20241115,194600,38497840,5300,5300,5300,5300,0
|
|
20241115,194500,38497840,5300,5300,5300,5300,0
|
|
20241115,194400,38497840,5300,5300,5300,5300,0
|
|
20241115,194300,38497840,5300,5300,5300,5300,0
|
|
20241115,194200,38497840,5300,5300,5300,5300,0
|
|
20241115,194100,38497840,5300,5300,5300,5300,0
|
|
20241115,194000,38497840,5300,5300,5300,5300,0
|
|
20241115,193900,38497840,5300,5300,5300,5300,0
|
|
20241115,193800,38497840,5300,5300,5300,5300,0
|
|
20241115,193700,38497840,5300,5300,5300,5300,0
|
|
20241115,193600,38497840,5300,5300,5300,5300,0
|
|
20241115,193500,38497840,5300,5300,5300,5300,0
|
|
20241115,193400,38497840,5300,5300,5300,5300,0
|
|
20241115,193300,38497840,5300,5300,5300,5300,0
|
|
20241115,193200,38497840,5300,5300,5300,5300,0
|
|
20241115,193100,38497840,5300,5300,5300,5300,165
|
|
20241115,193000,38497840,5300,5300,5300,5300,0
|
|
20241115,192900,38497840,5300,5300,5300,5300,0
|
|
20241115,192800,38497840,5300,5300,5300,5300,0
|
|
20241115,192700,38497840,5300,5300,5300,5300,0
|
|
20241115,192600,38497840,5300,5300,5300,5300,0
|
|
20241115,192500,38497840,5300,5300,5300,5300,0
|
|
20241115,192400,38497840,5300,5300,5300,5300,0
|
|
20241115,192300,38497840,5300,5300,5300,5300,0
|
|
20241115,192200,38497840,5300,5300,5300,5300,0
|
|
20241115,192100,38497840,5300,5300,5300,5300,0
|
|
20241115,192000,38497840,5300,5300,5300,5300,0
|
|
20241115,191900,38497840,5300,5300,5300,5300,0
|
|
20241115,191800,38497840,5300,5300,5300,5300,0
|
|
20241115,191700,38497840,5300,5300,5300,5300,0
|
|
20241115,191600,38497840,5300,5300,5300,5300,0
|
|
20241115,191500,38497840,5300,5300,5300,5300,0
|
|
20241115,191400,38497840,5300,5300,5300,5300,0
|
|
20241115,191300,38497840,5300,5300,5300,5300,0
|
|
20241115,191200,38497840,5300,5300,5300,5300,0
|
|
20241115,191100,38497840,5300,5300,5300,5300,0
|
|
20241115,191000,38497840,5300,5300,5300,5300,0
|
|
20241115,190900,38497840,5300,5300,5300,5300,0
|
|
20241115,190800,38497840,5300,5300,5300,5300,0
|
|
20241115,190700,38497840,5300,5300,5300,5300,0
|
|
20241115,190600,38497840,5300,5300,5300,5300,0
|
|
20241115,190500,38497840,5300,5300,5300,5300,0
|
|
20241115,190400,38497840,5300,5300,5300,5300,0
|
|
20241115,190300,38497840,5300,5300,5300,5300,0
|
|
20241115,190200,38497840,5300,5300,5300,5300,0
|
|
20241115,190100,38497840,5300,5300,5300,5300,165
|
|
20241115,190000,38497840,5300,5300,5300,5300,0
|
|
20241115,185900,38497840,5300,5300,5300,5300,0
|
|
20241115,185800,38497840,5300,5300,5300,5300,0
|
|
20241115,185700,38497840,5300,5300,5300,5300,0
|
|
20241115,185600,38497840,5300,5300,5300,5300,0
|
|
20241115,185500,38497840,5300,5300,5300,5300,0
|
|
20241115,185400,38497840,5300,5300,5300,5300,0
|
|
20241115,185300,38497840,5300,5300,5300,5300,0
|
|
20241115,185200,38497840,5300,5300,5300,5300,0
|
|
20241115,185100,38497840,5300,5300,5300,5300,0
|
|
20241115,185000,38497840,5300,5300,5300,5300,0
|
|
20241115,184900,38497840,5300,5300,5300,5300,0
|
|
20241115,184800,38497840,5300,5300,5300,5300,0
|
|
20241115,184700,38497840,5300,5300,5300,5300,0
|
|
20241115,184600,38497840,5300,5300,5300,5300,0
|
|
20241115,184500,38497840,5300,5300,5300,5300,0
|
|
20241115,184400,38497840,5300,5300,5300,5300,0
|
|
20241115,184300,38497840,5300,5300,5300,5300,0
|
|
20241115,184200,38497840,5300,5300,5300,5300,0
|
|
20241115,184100,38497840,5300,5300,5300,5300,0
|
|
20241115,184000,38497840,5300,5300,5300,5300,0
|
|
20241115,183900,38497840,5300,5300,5300,5300,0
|
|
20241115,183800,38497840,5300,5300,5300,5300,0
|
|
20241115,183700,38497840,5300,5300,5300,5300,0
|
|
20241115,183600,38497840,5300,5300,5300,5300,0
|
|
20241115,183500,38497840,5300,5300,5300,5300,0
|
|
20241115,183400,38497840,5300,5300,5300,5300,0
|
|
20241115,183300,38497840,5300,5300,5300,5300,0
|
|
20241115,183200,38497840,5300,5300,5300,5300,0
|
|
20241115,183100,38497840,5300,5300,5300,5300,165
|
|
20241115,183000,38497840,5300,5300,5300,5300,0
|
|
20241115,182900,38497840,5300,5300,5300,5300,0
|
|
20241115,182800,38497840,5300,5300,5300,5300,0
|
|
20241115,182700,38497840,5300,5300,5300,5300,0
|
|
20241115,182600,38497840,5300,5300,5300,5300,0
|
|
20241115,182500,38497840,5300,5300,5300,5300,0
|
|
20241115,182400,38497840,5300,5300,5300,5300,0
|
|
20241115,182300,38497840,5300,5300,5300,5300,0
|
|
20241115,182200,38497840,5300,5300,5300,5300,0
|
|
20241115,182100,38497840,5300,5300,5300,5300,0
|
|
20241115,182000,38497840,5300,5300,5300,5300,0
|
|
20241115,181900,38497840,5300,5300,5300,5300,0
|
|
20241115,181800,38497840,5300,5300,5300,5300,0
|
|
20241115,181700,38497840,5300,5300,5300,5300,0
|
|
20241115,181600,38497840,5300,5300,5300,5300,0
|
|
20241115,181500,38497840,5300,5300,5300,5300,0
|
|
20241115,181400,38497840,5300,5300,5300,5300,0
|
|
20241115,181300,38497840,5300,5300,5300,5300,0
|
|
20241115,181200,38497840,5300,5300,5300,5300,0
|
|
20241115,181100,38497840,5300,5300,5300,5300,0
|
|
20241115,181000,38497840,5300,5300,5300,5300,0
|
|
20241115,180900,38497840,5300,5300,5300,5300,0
|
|
20241115,180800,38497840,5300,5300,5300,5300,0
|
|
20241115,180700,38497840,5300,5300,5300,5300,0
|
|
20241115,180600,38497840,5300,5300,5300,5300,0
|
|
20241115,180500,38497840,5300,5300,5300,5300,0
|
|
20241115,180400,38497840,5300,5300,5300,5300,0
|
|
20241115,180300,38497840,5300,5300,5300,5300,0
|
|
20241115,180200,38497840,5300,5300,5300,5300,0
|
|
20241115,180100,38497840,5300,5300,5300,5300,165
|
|
20241115,180000,38497840,5300,5300,5300,5300,0
|
|
20241115,175900,38497840,5300,5300,5300,5300,0
|
|
20241115,175800,38497840,5300,5300,5300,5300,0
|
|
20241115,175700,38497840,5300,5300,5300,5300,0
|
|
20241115,175600,38497840,5300,5300,5300,5300,0
|
|
20241115,175500,38497840,5300,5300,5300,5300,0
|
|
20241115,175400,38497840,5300,5300,5300,5300,0
|
|
20241115,175300,38497840,5300,5300,5300,5300,0
|
|
20241115,175200,38497840,5300,5300,5300,5300,0
|
|
20241115,175100,38497840,5300,5300,5300,5300,0
|
|
20241115,175000,38497840,5300,5300,5300,5300,0
|
|
20241115,174900,38497840,5300,5300,5300,5300,0
|
|
20241115,174800,38497840,5300,5300,5300,5300,0
|
|
20241115,174700,38497840,5300,5300,5300,5300,0
|
|
20241115,174600,38497840,5300,5300,5300,5300,0
|
|
20241115,174500,38497840,5300,5300,5300,5300,0
|
|
20241115,174400,38497840,5300,5300,5300,5300,0
|
|
20241115,174300,38497840,5300,5300,5300,5300,0
|
|
20241115,174200,38497840,5300,5300,5300,5300,0
|
|
20241115,174100,38497840,5300,5300,5300,5300,0
|
|
20241115,174000,38497840,5300,5300,5300,5300,0
|
|
20241115,173900,38497840,5300,5300,5300,5300,0
|
|
20241115,173800,38497840,5300,5300,5300,5300,0
|
|
20241115,173700,38497840,5300,5300,5300,5300,0
|
|
20241115,173600,38497840,5300,5300,5300,5300,0
|
|
20241115,173500,38497840,5300,5300,5300,5300,0
|
|
20241115,173400,38497840,5300,5300,5300,5300,0
|
|
20241115,173300,38497840,5300,5300,5300,5300,0
|
|
20241115,173200,38497840,5300,5300,5300,5300,0
|
|
20241115,173100,38497840,5300,5300,5300,5300,165
|
|
20241115,173000,38497840,5300,5300,5300,5300,0
|
|
20241115,172900,38497840,5300,5300,5300,5300,0
|
|
20241115,172800,38497840,5300,5300,5300,5300,0
|
|
20241115,172700,38497840,5300,5300,5300,5300,0
|
|
20241115,172600,38497840,5300,5300,5300,5300,0
|
|
20241115,172500,38497840,5300,5300,5300,5300,0
|
|
20241115,172400,38497840,5300,5300,5300,5300,0
|
|
20241115,172300,38497840,5300,5300,5300,5300,0
|
|
20241115,172200,38497840,5300,5300,5300,5300,0
|
|
20241115,172100,38497840,5300,5300,5300,5300,0
|
|
20241115,172000,38497840,5300,5300,5300,5300,0
|
|
20241115,171900,38497840,5300,5300,5300,5300,0
|
|
20241115,171800,38497840,5300,5300,5300,5300,0
|
|
20241115,171700,38497840,5300,5300,5300,5300,0
|
|
20241115,171600,38497840,5300,5300,5300,5300,0
|
|
20241115,171500,38497840,5300,5300,5300,5300,0
|
|
20241115,171400,38497840,5300,5300,5300,5300,0
|
|
20241115,171300,38497840,5300,5300,5300,5300,0
|
|
20241115,171200,38497840,5300,5300,5300,5300,0
|
|
20241115,171100,38497840,5300,5300,5300,5300,0
|
|
20241115,171000,38497840,5300,5300,5300,5300,0
|
|
20241115,170900,38497840,5300,5300,5300,5300,0
|
|
20241115,170800,38497840,5300,5300,5300,5300,0
|
|
20241115,170700,38497840,5300,5300,5300,5300,0
|
|
20241115,170600,38497840,5300,5300,5300,5300,0
|
|
20241115,170500,38497840,5300,5300,5300,5300,0
|
|
20241115,170400,38497840,5300,5300,5300,5300,0
|
|
20241115,170300,38497840,5300,5300,5300,5300,0
|
|
20241115,170200,38497840,5300,5300,5300,5300,0
|
|
20241115,170100,38497840,5300,5300,5300,5300,165
|
|
20241115,170000,38497840,5300,5300,5300,5300,0
|
|
20241115,165900,38497840,5300,5300,5300,5300,0
|
|
20241115,165800,38497840,5300,5300,5300,5300,0
|
|
20241115,165700,38497840,5300,5300,5300,5300,0
|
|
20241115,165600,38497840,5300,5300,5300,5300,0
|
|
20241115,165500,38497840,5300,5300,5300,5300,0
|
|
20241115,165400,38497840,5300,5300,5300,5300,0
|
|
20241115,165300,38497840,5300,5300,5300,5300,0
|
|
20241115,165200,38497840,5300,5300,5300,5300,0
|
|
20241115,165100,38497840,5300,5300,5300,5300,0
|
|
20241115,165000,38497840,5300,5300,5300,5300,0
|
|
20241115,164900,38497840,5300,5300,5300,5300,0
|
|
20241115,164800,38497840,5300,5300,5300,5300,0
|
|
20241115,164700,38497840,5300,5300,5300,5300,0
|
|
20241115,164600,38497840,5300,5300,5300,5300,0
|
|
20241115,164500,38497840,5300,5300,5300,5300,0
|
|
20241115,164400,38497840,5300,5300,5300,5300,0
|
|
20241115,164300,38497840,5300,5300,5300,5300,0
|
|
20241115,164200,38497840,5300,5300,5300,5300,0
|
|
20241115,164100,38497840,5300,5300,5300,5300,0
|
|
20241115,164000,38497840,5300,5300,5300,5300,0
|
|
20241115,163900,38497840,5300,5300,5300,5300,0
|
|
20241115,163800,38497840,5300,5300,5300,5300,0
|
|
20241115,163700,38497840,5300,5300,5300,5300,0
|
|
20241115,163600,38497840,5300,5300,5300,5300,0
|
|
20241115,163500,38497840,5300,5300,5300,5300,0
|
|
20241115,163400,38497840,5300,5300,5300,5300,0
|
|
20241115,163300,38497840,5300,5300,5300,5300,0
|
|
20241115,163200,38497840,5300,5300,5300,5300,0
|
|
20241115,163100,38497840,5300,5300,5300,5300,165
|
|
20241115,163000,38497840,5300,5300,5300,5300,0
|
|
20241115,162900,38497840,5300,5300,5300,5300,0
|
|
20241115,162800,38497840,5300,5300,5300,5300,0
|
|
20241115,162700,38497840,5300,5300,5300,5300,0
|
|
20241115,162600,38497840,5300,5300,5300,5300,0
|
|
20241115,162500,38497840,5300,5300,5300,5300,0
|
|
20241115,162400,38497840,5300,5300,5300,5300,0
|
|
20241115,162300,38497840,5300,5300,5300,5300,0
|
|
20241115,162200,38497840,5300,5300,5300,5300,0
|
|
20241115,162100,38497840,5300,5300,5300,5300,0
|
|
20241115,162000,38497840,5300,5300,5300,5300,0
|
|
20241115,161900,38497840,5300,5300,5300,5300,0
|
|
20241115,161800,38497840,5300,5300,5300,5300,0
|
|
20241115,161700,38497840,5300,5300,5300,5300,0
|
|
20241115,161600,38497840,5300,5300,5300,5300,0
|
|
20241115,161500,38497840,5300,5300,5300,5300,0
|
|
20241115,161400,38497840,5300,5300,5300,5300,0
|
|
20241115,161300,38497840,5300,5300,5300,5300,0
|
|
20241115,161200,38497840,5300,5300,5300,5300,0
|
|
20241115,161100,38497840,5300,5300,5300,5300,0
|
|
20241115,161000,38497840,5300,5300,5300,5300,0
|
|
20241115,160900,38497840,5300,5300,5300,5300,0
|
|
20241115,160800,38497840,5300,5300,5300,5300,0
|
|
20241115,160700,38497840,5300,5300,5300,5300,0
|
|
20241115,160600,38497840,5300,5300,5300,5300,0
|
|
20241115,160500,38497840,5300,5300,5300,5300,0
|
|
20241115,160400,38497840,5300,5300,5300,5300,0
|
|
20241115,160300,38497840,5300,5300,5300,5300,0
|
|
20241115,160200,38497840,5300,5300,5300,5300,0
|
|
20241115,160100,38497840,5300,5300,5300,5300,165
|
|
20241115,160000,38497840,5300,5300,5300,5300,0
|
|
20241115,155900,38497840,5300,5300,5300,5300,0
|
|
20241115,155800,38497840,5300,5300,5300,5300,0
|
|
20241115,155700,38497840,5300,5300,5300,5300,0
|
|
20241115,155600,38497840,5300,5300,5300,5300,0
|
|
20241115,155500,38497840,5300,5300,5300,5300,0
|
|
20241115,155400,38497840,5300,5300,5300,5300,0
|
|
20241115,155300,38497840,5300,5300,5300,5300,0
|
|
20241115,155200,38497840,5300,5300,5300,5300,0
|
|
20241115,155100,38497840,5300,5300,5300,5300,0
|
|
20241115,155000,38497840,5300,5300,5300,5300,0
|
|
20241115,154900,38497840,5300,5300,5300,5300,0
|
|
20241115,154800,38497840,5300,5300,5300,5300,0
|
|
20241115,154700,38497840,5300,5300,5300,5300,0
|
|
20241115,154600,38497840,5300,5300,5300,5300,0
|
|
20241115,154500,38497840,5300,5300,5300,5300,0
|
|
20241115,154400,38497840,5300,5300,5300,5300,0
|
|
20241115,154300,38497840,5300,5300,5300,5300,0
|
|
20241115,154200,38497840,5300,5300,5300,5300,0
|
|
20241115,154100,38497840,5300,5300,5300,5300,0
|
|
20241115,154000,38497840,5300,5300,5300,5300,0
|
|
20241115,153900,38497840,5300,5300,5300,5300,0
|
|
20241115,153800,38497840,5300,5300,5300,5300,0
|
|
20241115,153700,38497840,5300,5300,5300,5300,0
|
|
20241115,153600,38497840,5300,5300,5300,5300,0
|
|
20241115,153500,38497840,5300,5300,5300,5300,0
|
|
20241115,153400,38497840,5300,5300,5300,5300,0
|
|
20241115,153300,38497840,5300,5300,5300,5300,0
|
|
20241115,153200,38497840,5300,5300,5300,5300,0
|
|
20241115,153100,38497840,5300,5300,5300,5300,165
|
|
20241115,153000,38497840,5300,5300,5300,5300,165
|
|
20241115,152900,37623340,5380,5380,5380,5380,0
|
|
20241115,152800,37623340,5380,5380,5380,5380,0
|
|
20241115,152700,37623340,5380,5380,5380,5380,0
|
|
20241115,152600,37623340,5380,5380,5380,5380,0
|
|
20241115,152500,37623340,5380,5380,5380,5380,0
|
|
20241115,152400,37623340,5380,5380,5380,5380,0
|
|
20241115,152300,37623340,5380,5380,5380,5380,0
|
|
20241115,152200,37623340,5380,5380,5380,5380,0
|
|
20241115,152100,37623340,5380,5380,5380,5380,0
|
|
20241115,152000,37623340,5380,5380,5380,5380,0
|
|
20241115,151900,37623340,5380,5380,5380,5380,0
|
|
20241115,151800,37623340,5380,5380,5380,5380,0
|
|
20241115,151700,37623340,5380,5380,5380,5380,0
|
|
20241115,151600,37623340,5380,5380,5380,5380,15
|
|
20241115,151500,37542640,5380,5370,5380,5370,4
|
|
20241115,151400,37521140,5370,5380,5380,5370,493
|
|
20241115,151300,34869360,5370,5310,5370,5310,107
|
|
20241115,151200,34297970,5310,5310,5310,5310,0
|
|
20241115,151100,34297970,5310,5310,5310,5310,0
|
|
20241115,151000,34297970,5310,5310,5310,5310,0
|
|
20241115,150900,34297970,5310,5310,5310,5310,50
|
|
20241115,150800,34032470,5360,5360,5360,5360,0
|
|
20241115,150700,34032470,5360,5360,5360,5360,0
|
|
20241115,150600,34032470,5360,5360,5360,5360,0
|
|
20241115,150500,34032470,5360,5360,5360,5360,0
|
|
20241115,150400,34032470,5360,5350,5360,5350,17
|
|
20241115,150300,33941410,5350,5350,5350,5350,0
|
|
20241115,150200,33941410,5350,5350,5350,5350,0
|
|
20241115,150100,33941410,5350,5350,5350,5350,0
|
|
20241115,150000,33941410,5350,5350,5350,5350,0
|
|
20241115,145900,33941410,5350,5350,5350,5350,0
|
|
20241115,145800,33941410,5350,5350,5350,5350,0
|
|
20241115,145700,33941410,5350,5350,5350,5350,0
|
|
20241115,145600,33941410,5350,5340,5350,5330,20
|
|
20241115,145500,33834780,5300,5320,5320,5300,443
|
|
20241115,145400,31486600,5350,5350,5350,5350,0
|
|
20241115,145300,31486600,5350,5310,5350,5310,24
|
|
20241115,145200,31358700,5310,5310,5310,5310,1
|
|
20241115,145100,31353390,5310,5310,5310,5310,0
|
|
20241115,145000,31353390,5310,5310,5310,5310,0
|
|
20241115,144900,31353390,5310,5310,5310,5310,0
|
|
20241115,144800,31353390,5310,5310,5310,5310,1
|
|
20241115,144700,31348080,5310,5300,5310,5300,491
|
|
20241115,144600,28745740,5300,5290,5300,5290,132
|
|
20241115,144500,28047330,5280,5280,5280,5280,76
|
|
20241115,144400,27646050,5270,5270,5270,5270,0
|
|
20241115,144300,27646050,5270,5270,5270,5270,6
|
|
20241115,144200,27614430,5270,5270,5270,5270,0
|
|
20241115,144100,27614430,5270,5270,5270,5270,0
|
|
20241115,144000,27614430,5270,5270,5270,5270,0
|
|
20241115,143900,27614430,5270,5270,5270,5270,0
|
|
20241115,143800,27614430,5270,5270,5270,5270,0
|
|
20241115,143700,27614430,5270,5270,5270,5270,0
|
|
20241115,143600,27614430,5270,5270,5270,5270,0
|
|
20241115,143500,27614430,5270,5270,5270,5270,0
|
|
20241115,143400,27614430,5270,5270,5270,5270,0
|
|
20241115,143300,27614430,5270,5270,5270,5270,0
|
|
20241115,143200,27614430,5270,5270,5270,5270,0
|
|
20241115,143100,27614430,5270,5270,5270,5270,0
|
|
20241115,143000,27614430,5270,5270,5270,5270,5
|
|
20241115,142900,27588080,5270,5270,5270,5270,5
|
|
20241115,142800,27561730,5270,5260,5270,5260,44
|
|
20241115,142700,27330200,5260,5260,5260,5260,0
|
|
20241115,142600,27330200,5260,5260,5260,5260,0
|
|
20241115,142500,27330200,5260,5260,5260,5260,0
|
|
20241115,142400,27330200,5260,5260,5260,5260,0
|
|
20241115,142300,27330200,5260,5260,5260,5260,0
|
|
20241115,142200,27330200,5260,5260,5260,5260,0
|
|
20241115,142100,27330200,5260,5260,5260,5260,0
|
|
20241115,142000,27330200,5260,5260,5260,5260,0
|
|
20241115,141900,27330200,5260,5260,5260,5260,0
|
|
20241115,141800,27330200,5260,5260,5260,5260,0
|
|
20241115,141700,27330200,5260,5260,5260,5260,0
|
|
20241115,141600,27330200,5260,5260,5260,5260,0
|
|
20241115,141500,27330200,5260,5260,5260,5260,1
|
|
20241115,141400,27324940,5250,5250,5250,5250,0
|
|
20241115,141300,27324940,5250,5250,5250,5250,41
|
|
20241115,141200,27109690,5250,5250,5250,5250,35
|
|
20241115,141100,26925940,5250,5250,5250,5250,0
|
|
20241115,141000,26925940,5250,5250,5250,5250,0
|
|
20241115,140900,26925940,5250,5240,5250,5240,148
|
|
20241115,140800,26150280,5240,5240,5240,5240,0
|
|
20241115,140700,26150280,5240,5240,5240,5240,0
|
|
20241115,140600,26150280,5240,5240,5240,5240,0
|
|
20241115,140500,26150280,5240,5240,5240,5240,0
|
|
20241115,140400,26150280,5240,5240,5240,5240,0
|
|
20241115,140300,26150280,5240,5240,5240,5240,0
|
|
20241115,140200,26150280,5240,5240,5240,5240,0
|
|
20241115,140100,26150280,5240,5240,5240,5240,0
|
|
20241115,140000,26150280,5240,5240,5240,5240,0
|
|
20241115,135900,26150280,5240,5240,5240,5240,0
|
|
20241115,135800,26150280,5240,5240,5240,5240,6
|
|
20241115,135700,26118840,5240,5240,5240,5240,5
|
|
20241115,135600,26092640,5240,5240,5240,5240,0
|
|
20241115,135500,26092640,5240,5240,5240,5240,0
|
|
20241115,135400,26092640,5240,5240,5240,5240,0
|
|
20241115,135300,26092640,5240,5240,5240,5240,0
|
|
20241115,135200,26092640,5240,5240,5240,5240,0
|
|
20241115,135100,26092640,5240,5240,5240,5240,0
|
|
20241115,135000,26092640,5240,5240,5240,5240,0
|
|
20241115,134900,26092640,5240,5240,5240,5240,0
|
|
20241115,134800,26092640,5240,5240,5240,5240,0
|
|
20241115,134700,26092640,5240,5240,5240,5240,0
|
|
20241115,134600,26092640,5240,5240,5240,5240,0
|
|
20241115,134500,26092640,5240,5240,5240,5240,0
|
|
20241115,134400,26092640,5240,5240,5240,5240,0
|
|
20241115,134300,26092640,5240,5240,5240,5240,0
|
|
20241115,134200,26092640,5240,5240,5240,5240,0
|
|
20241115,134100,26092640,5240,5240,5240,5240,0
|
|
20241115,134000,26092640,5240,5240,5240,5240,0
|
|
20241115,133900,26092640,5240,5240,5240,5240,0
|
|
20241115,133800,26092640,5240,5240,5240,5240,0
|
|
20241115,133700,26092640,5240,5240,5240,5240,0
|
|
20241115,133600,26092640,5240,5240,5240,5240,0
|
|
20241115,133500,26092640,5240,5240,5240,5240,1
|
|
20241115,133400,26087400,5210,5210,5210,5210,0
|
|
20241115,133300,26087400,5210,5240,5240,5210,501
|
|
20241115,133200,23474170,5220,5220,5220,5220,299
|
|
20241115,133100,21913390,5220,5220,5220,5220,0
|
|
20241115,133000,21913390,5220,5220,5220,5220,0
|
|
20241115,132900,21913390,5220,5230,5230,5220,210
|
|
20241115,132800,20817150,5240,5240,5240,5240,0
|
|
20241115,132700,20817150,5240,5240,5240,5240,0
|
|
20241115,132600,20817150,5240,5240,5240,5240,0
|
|
20241115,132500,20817150,5240,5240,5240,5240,0
|
|
20241115,132400,20817150,5240,5240,5240,5240,0
|
|
20241115,132300,20817150,5240,5240,5240,5240,0
|
|
20241115,132200,20817150,5240,5240,5240,5240,0
|
|
20241115,132100,20817150,5240,5240,5240,5240,0
|
|
20241115,132000,20817150,5240,5240,5240,5240,0
|
|
20241115,131900,20817150,5240,5240,5240,5240,0
|
|
20241115,131800,20817150,5240,5240,5240,5240,1
|
|
20241115,131700,20811910,5240,5240,5240,5240,0
|
|
20241115,131600,20811910,5240,5240,5240,5240,0
|
|
20241115,131500,20811910,5240,5240,5240,5240,0
|
|
20241115,131400,20811910,5240,5240,5240,5240,0
|
|
20241115,131300,20811910,5240,5240,5240,5240,0
|
|
20241115,131200,20811910,5240,5240,5240,5240,0
|
|
20241115,131100,20811910,5240,5240,5240,5240,0
|
|
20241115,131000,20811910,5240,5230,5240,5230,4
|
|
20241115,130900,20790980,5240,5240,5240,5240,0
|
|
20241115,130800,20790980,5240,5240,5240,5240,0
|
|
20241115,130700,20790980,5240,5240,5240,5240,0
|
|
20241115,130600,20790980,5240,5240,5240,5240,0
|
|
20241115,130500,20790980,5240,5240,5240,5240,0
|
|
20241115,130400,20790980,5240,5240,5240,5240,0
|
|
20241115,130300,20790980,5240,5240,5240,5240,0
|
|
20241115,130200,20790980,5240,5240,5240,5240,0
|
|
20241115,130100,20790980,5240,5240,5240,5240,0
|
|
20241115,130000,20790980,5240,5240,5240,5240,0
|
|
20241115,125900,20790980,5240,5240,5240,5240,10
|
|
20241115,125800,20738580,5240,5240,5240,5240,0
|
|
20241115,125700,20738580,5240,5240,5240,5240,0
|
|
20241115,125600,20738580,5240,5240,5240,5240,0
|
|
20241115,125500,20738580,5240,5240,5240,5240,0
|
|
20241115,125400,20738580,5240,5240,5240,5240,0
|
|
20241115,125300,20738580,5240,5240,5240,5240,0
|
|
20241115,125200,20738580,5240,5240,5240,5240,0
|
|
20241115,125100,20738580,5240,5240,5240,5240,0
|
|
20241115,125000,20738580,5240,5240,5240,5240,0
|
|
20241115,124900,20738580,5240,5240,5240,5240,0
|
|
20241115,124800,20738580,5240,5240,5240,5240,2
|
|
20241115,124700,20728100,5240,5240,5240,5240,3
|
|
20241115,124600,20712380,5230,5230,5230,5230,0
|
|
20241115,124500,20712380,5230,5230,5230,5230,0
|
|
20241115,124400,20712380,5230,5230,5230,5230,0
|
|
20241115,124300,20712380,5230,5230,5230,5230,0
|
|
20241115,124200,20712380,5230,5230,5230,5230,0
|
|
20241115,124100,20712380,5230,5230,5230,5230,0
|
|
20241115,124000,20712380,5230,5230,5230,5230,0
|
|
20241115,123900,20712380,5230,5230,5230,5230,0
|
|
20241115,123800,20712380,5230,5230,5230,5230,0
|
|
20241115,123700,20712380,5230,5230,5230,5230,0
|
|
20241115,123600,20712380,5230,5230,5230,5230,0
|
|
20241115,123500,20712380,5230,5230,5230,5230,0
|
|
20241115,123400,20712380,5230,5230,5230,5230,0
|
|
20241115,123300,20712380,5230,5230,5230,5230,0
|
|
20241115,123200,20712380,5230,5230,5230,5230,0
|
|
20241115,123100,20712380,5230,5230,5230,5230,0
|
|
20241115,123000,20712380,5230,5230,5230,5230,403
|
|
20241115,122900,18604690,5240,5240,5240,5240,0
|
|
20241115,122800,18604690,5240,5240,5240,5240,0
|
|
20241115,122700,18604690,5240,5240,5240,5240,0
|
|
20241115,122600,18604690,5240,5240,5240,5240,1
|
|
20241115,122500,18599450,5200,5210,5210,5200,30
|
|
20241115,122400,18443430,5200,5200,5200,5200,0
|
|
20241115,122300,18443430,5200,5200,5200,5200,0
|
|
20241115,122200,18443430,5200,5200,5200,5200,0
|
|
20241115,122100,18443430,5200,5200,5200,5200,0
|
|
20241115,122000,18443430,5200,5210,5210,5200,400
|
|
20241115,121900,16361270,5220,5220,5220,5220,0
|
|
20241115,121800,16361270,5220,5220,5220,5220,80
|
|
20241115,121700,15943670,5210,5250,5250,5210,269
|
|
20241115,121600,14538720,5260,5260,5260,5260,0
|
|
20241115,121500,14538720,5260,5260,5260,5260,0
|
|
20241115,121400,14538720,5260,5260,5260,5260,0
|
|
20241115,121300,14538720,5260,5260,5260,5260,1
|
|
20241115,121200,14533460,5250,5250,5250,5250,0
|
|
20241115,121100,14533460,5250,5250,5250,5250,0
|
|
20241115,121000,14533460,5250,5250,5250,5250,0
|
|
20241115,120900,14533460,5250,5250,5250,5250,10
|
|
20241115,120800,14480960,5260,5260,5260,5260,0
|
|
20241115,120700,14480960,5260,5260,5260,5260,0
|
|
20241115,120600,14480960,5260,5260,5260,5260,1
|
|
20241115,120500,14475700,5250,5250,5250,5250,0
|
|
20241115,120400,14475700,5250,5250,5250,5250,0
|
|
20241115,120300,14475700,5250,5250,5250,5250,0
|
|
20241115,120200,14475700,5250,5250,5250,5250,0
|
|
20241115,120100,14475700,5250,5250,5250,5250,86
|
|
20241115,120000,14024200,5250,5250,5250,5250,100
|
|
20241115,115900,13499200,5250,5250,5250,5250,0
|
|
20241115,115800,13499200,5250,5250,5250,5250,0
|
|
20241115,115700,13499200,5250,5250,5250,5250,0
|
|
20241115,115600,13499200,5250,5250,5250,5250,0
|
|
20241115,115500,13499200,5250,5250,5250,5250,0
|
|
20241115,115400,13499200,5250,5250,5250,5250,0
|
|
20241115,115300,13499200,5250,5250,5250,5250,0
|
|
20241115,115200,13499200,5250,5250,5250,5250,0
|
|
20241115,115100,13499200,5250,5250,5250,5250,0
|
|
20241115,115000,13499200,5250,5250,5250,5250,0
|
|
20241115,114900,13499200,5250,5250,5250,5250,0
|
|
20241115,114800,13499200,5250,5250,5250,5250,0
|
|
20241115,114700,13499200,5250,5250,5250,5250,0
|
|
20241115,114600,13499200,5250,5250,5250,5250,0
|
|
20241115,114500,13499200,5250,5250,5250,5250,0
|
|
20241115,114400,13499200,5250,5250,5250,5250,0
|
|
20241115,114300,13499200,5250,5250,5250,5250,0
|
|
20241115,114200,13499200,5250,5250,5250,5250,0
|
|
20241115,114100,13499200,5250,5250,5250,5250,0
|
|
20241115,114000,13499200,5250,5250,5250,5250,0
|
|
20241115,113900,13499200,5250,5250,5250,5250,0
|
|
20241115,113800,13499200,5250,5250,5250,5250,0
|
|
20241115,113700,13499200,5250,5250,5250,5250,2
|
|
20241115,113600,13488700,5250,5250,5250,5250,0
|
|
20241115,113500,13488700,5250,5250,5250,5250,0
|
|
20241115,113400,13488700,5250,5250,5250,5250,0
|
|
20241115,113300,13488700,5250,5250,5250,5250,0
|
|
20241115,113200,13488700,5250,5250,5250,5250,0
|
|
20241115,113100,13488700,5250,5250,5250,5250,0
|
|
20241115,113000,13488700,5250,5250,5250,5250,0
|
|
20241115,112900,13488700,5250,5250,5250,5250,0
|
|
20241115,112800,13488700,5250,5250,5250,5250,0
|
|
20241115,112700,13488700,5250,5250,5250,5250,0
|
|
20241115,112600,13488700,5250,5250,5250,5250,0
|
|
20241115,112500,13488700,5250,5250,5250,5250,0
|
|
20241115,112400,13488700,5250,5250,5250,5250,0
|
|
20241115,112300,13488700,5250,5250,5250,5250,0
|
|
20241115,112200,13488700,5250,5250,5250,5250,0
|
|
20241115,112100,13488700,5250,5250,5250,5250,0
|
|
20241115,112000,13488700,5250,5250,5250,5250,0
|
|
20241115,111900,13488700,5250,5250,5250,5250,0
|
|
20241115,111800,13488700,5250,5250,5250,5250,0
|
|
20241115,111700,13488700,5250,5250,5250,5250,0
|
|
20241115,111600,13488700,5250,5250,5250,5250,0
|
|
20241115,111500,13488700,5250,5250,5250,5250,0
|
|
20241115,111400,13488700,5250,5250,5250,5250,0
|
|
20241115,111300,13488700,5250,5250,5250,5250,0
|
|
20241115,111200,13488700,5250,5250,5250,5250,1
|
|
20241115,111100,13483450,5220,5220,5220,5220,200
|
|
20241115,111000,12439450,5230,5230,5230,5230,1
|
|
20241115,110900,12434220,5240,5240,5240,5240,2
|
|
20241115,110800,12423740,5260,5260,5260,5260,0
|
|
20241115,110700,12423740,5260,5260,5260,5260,0
|
|
20241115,110600,12423740,5260,5260,5260,5260,0
|
|
20241115,110500,12423740,5260,5260,5260,5260,0
|
|
20241115,110400,12423740,5260,5260,5260,5260,0
|
|
20241115,110300,12423740,5260,5250,5260,5250,2
|
|
20241115,110200,12413230,5220,5220,5220,5220,0
|
|
20241115,110100,12413230,5220,5220,5220,5220,82
|
|
20241115,110000,11985190,5220,5220,5220,5220,0
|
|
20241115,105900,11985190,5220,5220,5220,5220,1
|
|
20241115,105800,11979970,5220,5220,5220,5220,49
|
|
20241115,105700,11724190,5220,5220,5220,5220,0
|
|
20241115,105600,11724190,5220,5220,5220,5220,0
|
|
20241115,105500,11724190,5220,5220,5220,5220,70
|
|
20241115,105400,11358790,5200,5200,5200,5200,0
|
|
20241115,105300,11358790,5200,5200,5200,5200,0
|
|
20241115,105200,11358790,5200,5200,5200,5200,500
|
|
20241115,105100,8758790,5200,5210,5210,5200,402
|
|
20241115,105000,6668310,5220,5220,5220,5220,0
|
|
20241115,104900,6668310,5220,5220,5220,5220,0
|
|
20241115,104800,6668310,5220,5220,5220,5220,40
|
|
20241115,104700,6459510,5220,5220,5220,5220,13
|
|
20241115,104600,6391650,5220,5220,5220,5220,17
|
|
20241115,104500,6302910,5210,5210,5210,5210,0
|
|
20241115,104400,6302910,5210,5210,5210,5210,0
|
|
20241115,104300,6302910,5210,5210,5210,5210,0
|
|
20241115,104200,6302910,5210,5210,5210,5210,0
|
|
20241115,104100,6302910,5210,5240,5240,5210,25
|
|
20241115,104000,6172360,5260,5260,5260,5260,0
|
|
20241115,103900,6172360,5260,5260,5260,5260,0
|
|
20241115,103800,6172360,5260,5260,5260,5260,0
|
|
20241115,103700,6172360,5260,5260,5260,5260,0
|
|
20241115,103600,6172360,5260,5260,5260,5260,0
|
|
20241115,103500,6172360,5260,5260,5260,5260,0
|
|
20241115,103400,6172360,5260,5260,5260,5260,0
|
|
20241115,103300,6172360,5260,5260,5260,5260,0
|
|
20241115,103200,6172360,5260,5260,5260,5260,0
|
|
20241115,103100,6172360,5260,5260,5260,5260,0
|
|
20241115,103000,6172360,5260,5240,5260,5240,2
|
|
20241115,102900,6161860,5240,5240,5240,5240,0
|
|
20241115,102800,6161860,5240,5240,5240,5240,0
|
|
20241115,102700,6161860,5240,5240,5240,5240,0
|
|
20241115,102600,6161860,5240,5240,5240,5240,90
|
|
20241115,102500,5690260,5270,5270,5270,5270,0
|
|
20241115,102400,5690260,5270,5270,5270,5270,0
|
|
20241115,102300,5690260,5270,5270,5270,5270,0
|
|
20241115,102200,5690260,5270,5270,5270,5270,0
|
|
20241115,102100,5690260,5270,5270,5270,5270,0
|
|
20241115,102000,5690260,5270,5270,5270,5270,0
|
|
20241115,101900,5690260,5270,5270,5270,5270,0
|
|
20241115,101800,5690260,5270,5270,5270,5270,0
|
|
20241115,101700,5690260,5270,5270,5270,5270,0
|
|
20241115,101600,5690260,5270,5270,5270,5270,0
|
|
20241115,101500,5690260,5270,5270,5270,5270,0
|
|
20241115,101400,5690260,5270,5270,5270,5270,0
|
|
20241115,101300,5690260,5270,5270,5270,5270,0
|
|
20241115,101200,5690260,5270,5270,5270,5270,0
|
|
20241115,101100,5690260,5270,5270,5270,5270,0
|
|
20241115,101000,5690260,5270,5270,5270,5270,0
|
|
20241115,100900,5690260,5270,5270,5270,5270,0
|
|
20241115,100800,5690260,5270,5270,5270,5270,0
|
|
20241115,100700,5690260,5270,5270,5270,5270,0
|
|
20241115,100600,5690260,5270,5270,5270,5270,0
|
|
20241115,100500,5690260,5270,5270,5270,5270,0
|
|
20241115,100400,5690260,5270,5270,5270,5270,0
|
|
20241115,100300,5690260,5270,5270,5270,5270,1
|
|
20241115,100200,5684990,5270,5270,5270,5270,0
|
|
20241115,100100,5684990,5270,5270,5270,5270,0
|
|
20241115,100000,5684990,5270,5270,5270,5270,0
|
|
20241115,095900,5684990,5270,5270,5270,5270,0
|
|
20241115,095800,5684990,5270,5270,5270,5270,0
|
|
20241115,095700,5684990,5270,5270,5270,5270,0
|
|
20241115,095600,5684990,5270,5270,5270,5270,0
|
|
20241115,095500,5684990,5270,5270,5270,5270,0
|
|
20241115,095400,5684990,5270,5270,5270,5270,0
|
|
20241115,095300,5684990,5270,5270,5270,5270,0
|
|
20241115,095200,5684990,5270,5270,5270,5270,0
|
|
20241115,095100,5684990,5270,5270,5270,5270,0
|
|
20241115,095000,5684990,5270,5270,5270,5270,0
|
|
20241115,094900,5684990,5270,5270,5270,5270,0
|
|
20241115,094800,5684990,5270,5270,5270,5270,0
|
|
20241115,094700,5684990,5270,5270,5270,5270,0
|
|
20241115,094600,5684990,5270,5270,5270,5270,0
|
|
20241115,094500,5684990,5270,5270,5270,5270,0
|
|
20241115,094400,5684990,5270,5270,5270,5270,1
|
|
20241115,094300,5679720,5260,5260,5260,5260,2
|
|
20241115,094200,5669200,5260,5260,5260,5260,0
|
|
20241115,094100,5669200,5260,5260,5260,5260,1
|
|
20241115,094000,5663940,5220,5220,5220,5220,0
|
|
20241115,093900,5663940,5220,5220,5220,5220,0
|
|
20241115,093800,5663940,5220,5220,5220,5220,0
|
|
20241115,093700,5663940,5220,5220,5220,5220,0
|
|
20241115,093600,5663940,5220,5220,5220,5220,0
|
|
20241115,093500,5663940,5220,5220,5220,5220,0
|
|
20241115,093400,5663940,5220,5220,5220,5220,0
|
|
20241115,093300,5663940,5220,5220,5220,5220,0
|
|
20241115,093200,5663940,5220,5220,5220,5220,0
|
|
20241115,093100,5663940,5220,5220,5220,5220,0
|
|
20241115,093000,5663940,5220,5220,5220,5220,0
|
|
20241115,092900,5663940,5220,5220,5220,5220,0
|
|
20241115,092800,5663940,5220,5220,5220,5220,0
|
|
20241115,092700,5663940,5220,5220,5220,5220,0
|
|
20241115,092600,5663940,5220,5220,5220,5220,0
|
|
20241115,092500,5663940,5220,5220,5220,5220,0
|
|
20241115,092400,5663940,5220,5220,5220,5220,0
|
|
20241115,092300,5663940,5220,5230,5230,5220,54
|
|
20241115,092200,5382050,5230,5230,5230,5230,0
|
|
20241115,092100,5382050,5230,5230,5230,5230,0
|
|
20241115,092000,5382050,5230,5230,5230,5230,0
|
|
20241115,091900,5382050,5230,5230,5230,5230,0
|
|
20241115,091800,5382050,5230,5230,5230,5230,2
|
|
20241115,091700,5371590,5280,5280,5280,5280,0
|
|
20241115,091600,5371590,5280,5280,5280,5280,0
|
|
20241115,091500,5371590,5280,5280,5280,5280,0
|
|
20241115,091400,5371590,5280,5280,5280,5280,0
|
|
20241115,091300,5371590,5280,5280,5280,5280,1
|
|
20241115,091200,5366310,5280,5280,5280,5280,0
|
|
20241115,091100,5366310,5280,5280,5280,5280,0
|
|
20241115,091000,5366310,5280,5280,5280,5280,0
|
|
20241115,090900,5366310,5280,5280,5280,5280,0
|
|
20241115,090800,5366310,5280,5280,5280,5280,0
|
|
20241115,090700,5366310,5280,5220,5280,5220,990
|
|
20241115,090600,198450,5220,5230,5230,5220,11
|
|
20241115,090500,141010,5290,5290,5290,5290,0
|
|
20241115,090400,141010,5290,5290,5290,5290,0
|
|
20241115,090300,141010,5290,5290,5290,5290,1
|
|
20241115,090200,135720,5220,5220,5220,5220,0
|
|
20241115,090100,135720,5220,5220,5220,5220,0
|
|
20241115,090000,135720,5220,5220,5220,5220,26
|