652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,194900,115614970,8230,8230,8230,8230,849
|
|
20241113,194800,115614970,8230,8230,8230,8230,0
|
|
20241113,194700,115614970,8230,8230,8230,8230,0
|
|
20241113,194600,115614970,8230,8230,8230,8230,0
|
|
20241113,194500,115614970,8230,8230,8230,8230,0
|
|
20241113,194400,115614970,8230,8230,8230,8230,0
|
|
20241113,194300,115614970,8230,8230,8230,8230,0
|
|
20241113,194200,115614970,8230,8230,8230,8230,0
|
|
20241113,194100,115614970,8230,8230,8230,8230,0
|
|
20241113,194000,115614970,8230,8230,8230,8230,0
|
|
20241113,193900,115614970,8230,8230,8230,8230,0
|
|
20241113,193800,115614970,8230,8230,8230,8230,0
|
|
20241113,193700,115614970,8230,8230,8230,8230,0
|
|
20241113,193600,115614970,8230,8230,8230,8230,0
|
|
20241113,193500,115614970,8230,8230,8230,8230,0
|
|
20241113,193400,115614970,8230,8230,8230,8230,0
|
|
20241113,193300,115614970,8230,8230,8230,8230,0
|
|
20241113,193200,115614970,8230,8230,8230,8230,0
|
|
20241113,193100,115614970,8230,8230,8230,8230,0
|
|
20241113,193000,115614970,8230,8230,8230,8230,0
|
|
20241113,192900,115614970,8230,8230,8230,8230,0
|
|
20241113,192800,115614970,8230,8230,8230,8230,0
|
|
20241113,192700,115614970,8230,8230,8230,8230,0
|
|
20241113,192600,115614970,8230,8230,8230,8230,0
|
|
20241113,192500,115614970,8230,8230,8230,8230,0
|
|
20241113,192400,115614970,8230,8230,8230,8230,0
|
|
20241113,192300,115614970,8230,8230,8230,8230,0
|
|
20241113,192200,115614970,8230,8230,8230,8230,0
|
|
20241113,192100,115614970,8230,8230,8230,8230,0
|
|
20241113,192000,115614970,8230,8230,8230,8230,0
|
|
20241113,191900,115614970,8230,8230,8230,8230,849
|
|
20241113,191800,115614970,8230,8230,8230,8230,0
|
|
20241113,191700,115614970,8230,8230,8230,8230,0
|
|
20241113,191600,115614970,8230,8230,8230,8230,0
|
|
20241113,191500,115614970,8230,8230,8230,8230,0
|
|
20241113,191400,115614970,8230,8230,8230,8230,0
|
|
20241113,191300,115614970,8230,8230,8230,8230,0
|
|
20241113,191200,115614970,8230,8230,8230,8230,0
|
|
20241113,191100,115614970,8230,8230,8230,8230,0
|
|
20241113,191000,115614970,8230,8230,8230,8230,0
|
|
20241113,190900,115614970,8230,8230,8230,8230,0
|
|
20241113,190800,115614970,8230,8230,8230,8230,0
|
|
20241113,190700,115614970,8230,8230,8230,8230,0
|
|
20241113,190600,115614970,8230,8230,8230,8230,0
|
|
20241113,190500,115614970,8230,8230,8230,8230,0
|
|
20241113,190400,115614970,8230,8230,8230,8230,0
|
|
20241113,190300,115614970,8230,8230,8230,8230,0
|
|
20241113,190200,115614970,8230,8230,8230,8230,0
|
|
20241113,190100,115614970,8230,8230,8230,8230,0
|
|
20241113,190000,115614970,8230,8230,8230,8230,0
|
|
20241113,185900,115614970,8230,8230,8230,8230,0
|
|
20241113,185800,115614970,8230,8230,8230,8230,0
|
|
20241113,185700,115614970,8230,8230,8230,8230,0
|
|
20241113,185600,115614970,8230,8230,8230,8230,0
|
|
20241113,185500,115614970,8230,8230,8230,8230,0
|
|
20241113,185400,115614970,8230,8230,8230,8230,0
|
|
20241113,185300,115614970,8230,8230,8230,8230,0
|
|
20241113,185200,115614970,8230,8230,8230,8230,0
|
|
20241113,185100,115614970,8230,8230,8230,8230,0
|
|
20241113,185000,115614970,8230,8230,8230,8230,0
|
|
20241113,184900,115614970,8230,8230,8230,8230,849
|
|
20241113,184800,115614970,8230,8230,8230,8230,0
|
|
20241113,184700,115614970,8230,8230,8230,8230,0
|
|
20241113,184600,115614970,8230,8230,8230,8230,0
|
|
20241113,184500,115614970,8230,8230,8230,8230,0
|
|
20241113,184400,115614970,8230,8230,8230,8230,0
|
|
20241113,184300,115614970,8230,8230,8230,8230,0
|
|
20241113,184200,115614970,8230,8230,8230,8230,0
|
|
20241113,184100,115614970,8230,8230,8230,8230,0
|
|
20241113,184000,115614970,8230,8230,8230,8230,0
|
|
20241113,183900,115614970,8230,8230,8230,8230,0
|
|
20241113,183800,115614970,8230,8230,8230,8230,0
|
|
20241113,183700,115614970,8230,8230,8230,8230,0
|
|
20241113,183600,115614970,8230,8230,8230,8230,0
|
|
20241113,183500,115614970,8230,8230,8230,8230,0
|
|
20241113,183400,115614970,8230,8230,8230,8230,0
|
|
20241113,183300,115614970,8230,8230,8230,8230,0
|
|
20241113,183200,115614970,8230,8230,8230,8230,0
|
|
20241113,183100,115614970,8230,8230,8230,8230,0
|
|
20241113,183000,115614970,8230,8230,8230,8230,0
|
|
20241113,182900,115614970,8230,8230,8230,8230,0
|
|
20241113,182800,115614970,8230,8230,8230,8230,0
|
|
20241113,182700,115614970,8230,8230,8230,8230,0
|
|
20241113,182600,115614970,8230,8230,8230,8230,0
|
|
20241113,182500,115614970,8230,8230,8230,8230,0
|
|
20241113,182400,115614970,8230,8230,8230,8230,0
|
|
20241113,182300,115614970,8230,8230,8230,8230,0
|
|
20241113,182200,115614970,8230,8230,8230,8230,0
|
|
20241113,182100,115614970,8230,8230,8230,8230,0
|
|
20241113,182000,115614970,8230,8230,8230,8230,0
|
|
20241113,181900,115614970,8230,8230,8230,8230,849
|
|
20241113,181800,115614970,8230,8230,8230,8230,0
|
|
20241113,181700,115614970,8230,8230,8230,8230,0
|
|
20241113,181600,115614970,8230,8230,8230,8230,0
|
|
20241113,181500,115614970,8230,8230,8230,8230,0
|
|
20241113,181400,115614970,8230,8230,8230,8230,0
|
|
20241113,181300,115614970,8230,8230,8230,8230,0
|
|
20241113,181200,115614970,8230,8230,8230,8230,0
|
|
20241113,181100,115614970,8230,8230,8230,8230,0
|
|
20241113,181000,115614970,8230,8230,8230,8230,0
|
|
20241113,180900,115614970,8230,8230,8230,8230,0
|
|
20241113,180800,115614970,8230,8230,8230,8230,0
|
|
20241113,180700,115614970,8230,8230,8230,8230,0
|
|
20241113,180600,115614970,8230,8230,8230,8230,0
|
|
20241113,180500,115614970,8230,8230,8230,8230,0
|
|
20241113,180400,115614970,8230,8230,8230,8230,0
|
|
20241113,180300,115614970,8230,8230,8230,8230,0
|
|
20241113,180200,115614970,8230,8230,8230,8230,0
|
|
20241113,180100,115614970,8230,8230,8230,8230,0
|
|
20241113,180000,115614970,8230,8230,8230,8230,0
|
|
20241113,175900,115614970,8230,8230,8230,8230,0
|
|
20241113,175800,115614970,8230,8230,8230,8230,0
|
|
20241113,175700,115614970,8230,8230,8230,8230,0
|
|
20241113,175600,115614970,8230,8230,8230,8230,0
|
|
20241113,175500,115614970,8230,8230,8230,8230,0
|
|
20241113,175400,115614970,8230,8230,8230,8230,0
|
|
20241113,175300,115614970,8230,8230,8230,8230,0
|
|
20241113,175200,115614970,8230,8230,8230,8230,0
|
|
20241113,175100,115614970,8230,8230,8230,8230,0
|
|
20241113,175000,115614970,8230,8230,8230,8230,0
|
|
20241113,174900,115614970,8230,8230,8230,8230,849
|
|
20241113,174800,115614970,8230,8230,8230,8230,0
|
|
20241113,174700,115614970,8230,8230,8230,8230,0
|
|
20241113,174600,115614970,8230,8230,8230,8230,0
|
|
20241113,174500,115614970,8230,8230,8230,8230,0
|
|
20241113,174400,115614970,8230,8230,8230,8230,0
|
|
20241113,174300,115614970,8230,8230,8230,8230,0
|
|
20241113,174200,115614970,8230,8230,8230,8230,0
|
|
20241113,174100,115614970,8230,8230,8230,8230,0
|
|
20241113,174000,115614970,8230,8230,8230,8230,0
|
|
20241113,173900,115614970,8230,8230,8230,8230,0
|
|
20241113,173800,115614970,8230,8230,8230,8230,0
|
|
20241113,173700,115614970,8230,8230,8230,8230,0
|
|
20241113,173600,115614970,8230,8230,8230,8230,0
|
|
20241113,173500,115614970,8230,8230,8230,8230,0
|
|
20241113,173400,115614970,8230,8230,8230,8230,0
|
|
20241113,173300,115614970,8230,8230,8230,8230,0
|
|
20241113,173200,115614970,8230,8230,8230,8230,0
|
|
20241113,173100,115614970,8230,8230,8230,8230,0
|
|
20241113,173000,115614970,8230,8230,8230,8230,0
|
|
20241113,172900,115614970,8230,8230,8230,8230,0
|
|
20241113,172800,115614970,8230,8230,8230,8230,0
|
|
20241113,172700,115614970,8230,8230,8230,8230,0
|
|
20241113,172600,115614970,8230,8230,8230,8230,0
|
|
20241113,172500,115614970,8230,8230,8230,8230,0
|
|
20241113,172400,115614970,8230,8230,8230,8230,0
|
|
20241113,172300,115614970,8230,8230,8230,8230,0
|
|
20241113,172200,115614970,8230,8230,8230,8230,0
|
|
20241113,172100,115614970,8230,8230,8230,8230,0
|
|
20241113,172000,115614970,8230,8230,8230,8230,0
|
|
20241113,171900,115614970,8230,8230,8230,8230,849
|
|
20241113,171800,115614970,8230,8230,8230,8230,0
|
|
20241113,171700,115614970,8230,8230,8230,8230,0
|
|
20241113,171600,115614970,8230,8230,8230,8230,0
|
|
20241113,171500,115614970,8230,8230,8230,8230,0
|
|
20241113,171400,115614970,8230,8230,8230,8230,0
|
|
20241113,171300,115614970,8230,8230,8230,8230,0
|
|
20241113,171200,115614970,8230,8230,8230,8230,0
|
|
20241113,171100,115614970,8230,8230,8230,8230,0
|
|
20241113,171000,115614970,8230,8230,8230,8230,0
|
|
20241113,170900,115614970,8230,8230,8230,8230,0
|
|
20241113,170800,115614970,8230,8230,8230,8230,0
|
|
20241113,170700,115614970,8230,8230,8230,8230,0
|
|
20241113,170600,115614970,8230,8230,8230,8230,0
|
|
20241113,170500,115614970,8230,8230,8230,8230,0
|
|
20241113,170400,115614970,8230,8230,8230,8230,0
|
|
20241113,170300,115614970,8230,8230,8230,8230,0
|
|
20241113,170200,115614970,8230,8230,8230,8230,0
|
|
20241113,170100,115614970,8230,8230,8230,8230,0
|
|
20241113,170000,115614970,8230,8230,8230,8230,0
|
|
20241113,165900,115614970,8230,8230,8230,8230,0
|
|
20241113,165800,115614970,8230,8230,8230,8230,0
|
|
20241113,165700,115614970,8230,8230,8230,8230,0
|
|
20241113,165600,115614970,8230,8230,8230,8230,0
|
|
20241113,165500,115614970,8230,8230,8230,8230,0
|
|
20241113,165400,115614970,8230,8230,8230,8230,0
|
|
20241113,165300,115614970,8230,8230,8230,8230,0
|
|
20241113,165200,115614970,8230,8230,8230,8230,0
|
|
20241113,165100,115614970,8230,8230,8230,8230,0
|
|
20241113,165000,115614970,8230,8230,8230,8230,0
|
|
20241113,164900,115614970,8230,8230,8230,8230,849
|
|
20241113,164800,115614970,8230,8230,8230,8230,0
|
|
20241113,164700,115614970,8230,8230,8230,8230,0
|
|
20241113,164600,115614970,8230,8230,8230,8230,0
|
|
20241113,164500,115614970,8230,8230,8230,8230,0
|
|
20241113,164400,115614970,8230,8230,8230,8230,0
|
|
20241113,164300,115614970,8230,8230,8230,8230,0
|
|
20241113,164200,115614970,8230,8230,8230,8230,0
|
|
20241113,164100,115614970,8230,8230,8230,8230,0
|
|
20241113,164000,115614970,8230,8230,8230,8230,0
|
|
20241113,163900,115614970,8230,8230,8230,8230,0
|
|
20241113,163800,115614970,8230,8230,8230,8230,0
|
|
20241113,163700,115614970,8230,8230,8230,8230,0
|
|
20241113,163600,115614970,8230,8230,8230,8230,0
|
|
20241113,163500,115614970,8230,8230,8230,8230,0
|
|
20241113,163400,115614970,8230,8230,8230,8230,0
|
|
20241113,163300,115614970,8230,8230,8230,8230,0
|
|
20241113,163200,115614970,8230,8230,8230,8230,0
|
|
20241113,163100,115614970,8230,8230,8230,8230,0
|
|
20241113,163000,115614970,8230,8230,8230,8230,0
|
|
20241113,162900,115614970,8230,8230,8230,8230,0
|
|
20241113,162800,115614970,8230,8230,8230,8230,0
|
|
20241113,162700,115614970,8230,8230,8230,8230,0
|
|
20241113,162600,115614970,8230,8230,8230,8230,0
|
|
20241113,162500,115614970,8230,8230,8230,8230,0
|
|
20241113,162400,115614970,8230,8230,8230,8230,0
|
|
20241113,162300,115614970,8230,8230,8230,8230,0
|
|
20241113,162200,115614970,8230,8230,8230,8230,0
|
|
20241113,162100,115614970,8230,8230,8230,8230,0
|
|
20241113,162000,115614970,8230,8230,8230,8230,0
|
|
20241113,161900,115614970,8230,8230,8230,8230,849
|
|
20241113,161800,115614970,8230,8230,8230,8230,0
|
|
20241113,161700,115614970,8230,8230,8230,8230,0
|
|
20241113,161600,115614970,8230,8230,8230,8230,0
|
|
20241113,161500,115614970,8230,8230,8230,8230,0
|
|
20241113,161400,115614970,8230,8230,8230,8230,0
|
|
20241113,161300,115614970,8230,8230,8230,8230,0
|
|
20241113,161200,115614970,8230,8230,8230,8230,0
|
|
20241113,161100,115614970,8230,8230,8230,8230,0
|
|
20241113,161000,115614970,8230,8230,8230,8230,0
|
|
20241113,160900,115614970,8230,8230,8230,8230,0
|
|
20241113,160800,115614970,8230,8230,8230,8230,0
|
|
20241113,160700,115614970,8230,8230,8230,8230,0
|
|
20241113,160600,115614970,8230,8230,8230,8230,0
|
|
20241113,160500,115614970,8230,8230,8230,8230,0
|
|
20241113,160400,115614970,8230,8230,8230,8230,0
|
|
20241113,160300,115614970,8230,8230,8230,8230,0
|
|
20241113,160200,115614970,8230,8230,8230,8230,0
|
|
20241113,160100,115614970,8230,8230,8230,8230,0
|
|
20241113,160000,115614970,8230,8230,8230,8230,0
|
|
20241113,155900,115614970,8230,8230,8230,8230,0
|
|
20241113,155800,115614970,8230,8230,8230,8230,0
|
|
20241113,155700,115614970,8230,8230,8230,8230,0
|
|
20241113,155600,115614970,8230,8230,8230,8230,0
|
|
20241113,155500,115614970,8230,8230,8230,8230,0
|
|
20241113,155400,115614970,8230,8230,8230,8230,0
|
|
20241113,155300,115614970,8230,8230,8230,8230,0
|
|
20241113,155200,115614970,8230,8230,8230,8230,0
|
|
20241113,155100,115614970,8230,8230,8230,8230,0
|
|
20241113,155000,115614970,8230,8230,8230,8230,0
|
|
20241113,154900,115614970,8230,8230,8230,8230,849
|
|
20241113,154800,115614970,8230,8230,8230,8230,0
|
|
20241113,154700,115614970,8230,8230,8230,8230,0
|
|
20241113,154600,115614970,8230,8230,8230,8230,0
|
|
20241113,154500,115614970,8230,8230,8230,8230,0
|
|
20241113,154400,115614970,8230,8230,8230,8230,0
|
|
20241113,154300,115614970,8230,8230,8230,8230,0
|
|
20241113,154200,115614970,8230,8230,8230,8230,0
|
|
20241113,154100,115614970,8230,8230,8230,8230,0
|
|
20241113,154000,115614970,8230,8230,8230,8230,0
|
|
20241113,153900,115614970,8230,8230,8230,8230,0
|
|
20241113,153800,115614970,8230,8230,8230,8230,0
|
|
20241113,153700,115614970,8230,8230,8230,8230,0
|
|
20241113,153600,115614970,8230,8230,8230,8230,0
|
|
20241113,153500,115614970,8230,8230,8230,8230,0
|
|
20241113,153400,115614970,8230,8230,8230,8230,0
|
|
20241113,153300,115614970,8230,8230,8230,8230,0
|
|
20241113,153200,115614970,8230,8230,8230,8230,0
|
|
20241113,153100,115614970,8230,8230,8230,8230,0
|
|
20241113,153000,115614970,8230,8230,8230,8230,849
|
|
20241113,152900,108627700,8190,8190,8190,8190,0
|
|
20241113,152800,108627700,8190,8190,8190,8190,0
|
|
20241113,152700,108627700,8190,8190,8190,8190,0
|
|
20241113,152600,108627700,8190,8190,8190,8190,0
|
|
20241113,152500,108627700,8190,8190,8190,8190,0
|
|
20241113,152400,108627700,8190,8190,8190,8190,0
|
|
20241113,152300,108627700,8190,8190,8190,8190,0
|
|
20241113,152200,108627700,8190,8190,8190,8190,0
|
|
20241113,152100,108627700,8190,8190,8190,8190,0
|
|
20241113,152000,108627700,8190,8190,8190,8190,0
|
|
20241113,151900,108627700,8190,8120,8190,8100,204
|
|
20241113,151800,106966640,8230,8230,8230,8230,0
|
|
20241113,151700,106966640,8230,8230,8230,8230,0
|
|
20241113,151600,106966640,8230,8230,8230,8230,0
|
|
20241113,151500,106966640,8230,8230,8230,8230,0
|
|
20241113,151400,106966640,8230,8230,8230,8230,0
|
|
20241113,151300,106966640,8230,8230,8230,8230,0
|
|
20241113,151200,106966640,8230,8230,8230,8230,0
|
|
20241113,151100,106966640,8230,8230,8230,8230,0
|
|
20241113,151000,106966640,8230,8230,8230,8230,0
|
|
20241113,150900,106966640,8230,8230,8230,8230,0
|
|
20241113,150800,106966640,8230,8230,8230,8230,0
|
|
20241113,150700,106966640,8230,8230,8230,8230,0
|
|
20241113,150600,106966640,8230,8230,8230,8230,0
|
|
20241113,150500,106966640,8230,8230,8230,8230,20
|
|
20241113,150400,106802040,8240,8200,8240,8100,1100
|
|
20241113,150300,97853470,8200,8190,8200,8190,281
|
|
20241113,150200,95549280,8200,8200,8200,8200,0
|
|
20241113,150100,95549280,8200,8200,8200,8200,0
|
|
20241113,150000,95549280,8200,8200,8200,8200,139
|
|
20241113,145900,94409480,8200,8200,8200,8200,1
|
|
20241113,145800,94401280,8200,8200,8200,8200,0
|
|
20241113,145700,94401280,8200,8200,8200,8200,10
|
|
20241113,145600,94319280,8200,8200,8200,8200,40
|
|
20241113,145500,93991280,8160,8160,8160,8160,0
|
|
20241113,145400,93991280,8160,8160,8160,8160,1
|
|
20241113,145300,93983120,8170,8170,8170,8170,0
|
|
20241113,145200,93983120,8170,8200,8200,8170,588
|
|
20241113,145100,89167190,8200,8200,8200,8200,0
|
|
20241113,145000,89167190,8200,8200,8200,8200,0
|
|
20241113,144900,89167190,8200,8200,8200,8200,4
|
|
20241113,144800,89134390,8210,8210,8210,8210,0
|
|
20241113,144700,89134390,8210,8210,8210,8210,0
|
|
20241113,144600,89134390,8210,8210,8210,8210,245
|
|
20241113,144500,87122940,8250,8250,8250,8250,0
|
|
20241113,144400,87122940,8250,8250,8250,8250,20
|
|
20241113,144300,86957940,8260,8260,8260,8260,0
|
|
20241113,144200,86957940,8260,8260,8260,8260,0
|
|
20241113,144100,86957940,8260,8260,8260,8260,0
|
|
20241113,144000,86957940,8260,8260,8260,8260,0
|
|
20241113,143900,86957940,8260,8260,8260,8260,0
|
|
20241113,143800,86957940,8260,8260,8260,8260,0
|
|
20241113,143700,86957940,8260,8260,8260,8260,0
|
|
20241113,143600,86957940,8260,8260,8260,8260,0
|
|
20241113,143500,86957940,8260,8260,8260,8260,0
|
|
20241113,143400,86957940,8260,8260,8260,8260,0
|
|
20241113,143300,86957940,8260,8260,8260,8260,0
|
|
20241113,143200,86957940,8260,8260,8260,8260,0
|
|
20241113,143100,86957940,8260,8260,8260,8260,1
|
|
20241113,143000,86949680,8200,8200,8200,8200,0
|
|
20241113,142900,86949680,8200,8200,8200,8200,0
|
|
20241113,142800,86949680,8200,8200,8200,8200,0
|
|
20241113,142700,86949680,8200,8200,8200,8200,0
|
|
20241113,142600,86949680,8200,8200,8200,8200,0
|
|
20241113,142500,86949680,8200,8200,8200,8200,0
|
|
20241113,142400,86949680,8200,8200,8200,8200,0
|
|
20241113,142300,86949680,8200,8200,8200,8200,0
|
|
20241113,142200,86949680,8200,8250,8250,8200,1000
|
|
20241113,142100,78731630,8250,8250,8250,8250,0
|
|
20241113,142000,78731630,8250,8250,8250,8250,0
|
|
20241113,141900,78731630,8250,8250,8250,8250,1
|
|
20241113,141800,78723380,8250,8250,8250,8250,0
|
|
20241113,141700,78723380,8250,8250,8250,8250,0
|
|
20241113,141600,78723380,8250,8250,8250,8250,0
|
|
20241113,141500,78723380,8250,8250,8250,8250,0
|
|
20241113,141400,78723380,8250,8250,8250,8250,0
|
|
20241113,141300,78723380,8250,8250,8250,8250,0
|
|
20241113,141200,78723380,8250,8250,8250,8250,0
|
|
20241113,141100,78723380,8250,8250,8250,8250,0
|
|
20241113,141000,78723380,8250,8250,8250,8250,0
|
|
20241113,140900,78723380,8250,8220,8250,8220,221
|
|
20241113,140800,76906130,8270,8270,8270,8270,0
|
|
20241113,140700,76906130,8270,8270,8270,8270,0
|
|
20241113,140600,76906130,8270,8270,8270,8270,0
|
|
20241113,140500,76906130,8270,8270,8270,8270,0
|
|
20241113,140400,76906130,8270,8270,8270,8270,0
|
|
20241113,140300,76906130,8270,8270,8270,8270,0
|
|
20241113,140200,76906130,8270,8270,8270,8270,0
|
|
20241113,140100,76906130,8270,8270,8270,8270,0
|
|
20241113,140000,76906130,8270,8270,8270,8270,0
|
|
20241113,135900,76906130,8270,8270,8270,8270,0
|
|
20241113,135800,76906130,8270,8270,8270,8270,0
|
|
20241113,135700,76906130,8270,8270,8270,8270,0
|
|
20241113,135600,76906130,8270,8270,8270,8270,0
|
|
20241113,135500,76906130,8270,8270,8270,8270,0
|
|
20241113,135400,76906130,8270,8270,8270,8270,0
|
|
20241113,135300,76906130,8270,8270,8270,8270,0
|
|
20241113,135200,76906130,8270,8270,8270,8270,0
|
|
20241113,135100,76906130,8270,8270,8270,8270,0
|
|
20241113,135000,76906130,8270,8270,8270,8270,0
|
|
20241113,134900,76906130,8270,8270,8270,8270,0
|
|
20241113,134800,76906130,8270,8270,8270,8270,2
|
|
20241113,134700,76889590,8220,8220,8220,8220,0
|
|
20241113,134600,76889590,8220,8220,8220,8220,10
|
|
20241113,134500,76807390,8260,8260,8260,8260,0
|
|
20241113,134400,76807390,8260,8260,8260,8260,0
|
|
20241113,134300,76807390,8260,8260,8260,8260,0
|
|
20241113,134200,76807390,8260,8260,8260,8260,0
|
|
20241113,134100,76807390,8260,8260,8260,8260,0
|
|
20241113,134000,76807390,8260,8260,8260,8260,0
|
|
20241113,133900,76807390,8260,8260,8260,8260,0
|
|
20241113,133800,76807390,8260,8260,8260,8260,0
|
|
20241113,133700,76807390,8260,8260,8260,8260,0
|
|
20241113,133600,76807390,8260,8260,8260,8260,0
|
|
20241113,133500,76807390,8260,8260,8260,8260,5
|
|
20241113,133400,76766090,8260,8260,8260,8260,0
|
|
20241113,133300,76766090,8260,8260,8260,8260,0
|
|
20241113,133200,76766090,8260,8260,8260,8260,0
|
|
20241113,133100,76766090,8260,8260,8260,8260,14
|
|
20241113,133000,76650450,8220,8220,8220,8220,0
|
|
20241113,132900,76650450,8220,8230,8230,8220,304
|
|
20241113,132800,74151510,8220,8220,8220,8220,18
|
|
20241113,132700,74003550,8220,8220,8220,8220,0
|
|
20241113,132600,74003550,8220,8220,8220,8220,0
|
|
20241113,132500,74003550,8220,8220,8220,8220,0
|
|
20241113,132400,74003550,8220,8220,8220,8220,0
|
|
20241113,132300,74003550,8220,8220,8220,8220,0
|
|
20241113,132200,74003550,8220,8220,8220,8220,0
|
|
20241113,132100,74003550,8220,8220,8220,8220,0
|
|
20241113,132000,74003550,8220,8220,8220,8220,0
|
|
20241113,131900,74003550,8220,8220,8220,8220,0
|
|
20241113,131800,74003550,8220,8220,8220,8220,0
|
|
20241113,131700,74003550,8220,8220,8220,8220,0
|
|
20241113,131600,74003550,8220,8220,8220,8220,0
|
|
20241113,131500,74003550,8220,8220,8220,8220,0
|
|
20241113,131400,74003550,8220,8220,8220,8220,0
|
|
20241113,131300,74003550,8220,8220,8220,8220,0
|
|
20241113,131200,74003550,8220,8220,8220,8220,0
|
|
20241113,131100,74003550,8220,8250,8250,8220,107
|
|
20241113,131000,73123930,8250,8250,8250,8250,0
|
|
20241113,130900,73123930,8250,8250,8250,8250,0
|
|
20241113,130800,73123930,8250,8250,8250,8250,0
|
|
20241113,130700,73123930,8250,8250,8250,8250,0
|
|
20241113,130600,73123930,8250,8250,8250,8250,0
|
|
20241113,130500,73123930,8250,8250,8250,8250,0
|
|
20241113,130400,73123930,8250,8250,8250,8250,0
|
|
20241113,130300,73123930,8250,8250,8250,8250,0
|
|
20241113,130200,73123930,8250,8250,8250,8250,0
|
|
20241113,130100,73123930,8250,8250,8250,8250,0
|
|
20241113,130000,73123930,8250,8250,8250,8250,0
|
|
20241113,125900,73123930,8250,8250,8250,8250,500
|
|
20241113,125800,68998930,8270,8270,8270,8270,0
|
|
20241113,125700,68998930,8270,8270,8270,8270,0
|
|
20241113,125600,68998930,8270,8270,8270,8270,0
|
|
20241113,125500,68998930,8270,8270,8270,8270,0
|
|
20241113,125400,68998930,8270,8270,8270,8270,0
|
|
20241113,125300,68998930,8270,8270,8270,8270,0
|
|
20241113,125200,68998930,8270,8270,8270,8270,0
|
|
20241113,125100,68998930,8270,8270,8270,8270,0
|
|
20241113,125000,68998930,8270,8270,8270,8270,0
|
|
20241113,124900,68998930,8270,8270,8270,8270,0
|
|
20241113,124800,68998930,8270,8270,8270,8270,15
|
|
20241113,124700,68874880,8270,8270,8270,8270,15
|
|
20241113,124600,68750830,8270,8270,8270,8270,0
|
|
20241113,124500,68750830,8270,8270,8270,8270,0
|
|
20241113,124400,68750830,8270,8270,8270,8270,0
|
|
20241113,124300,68750830,8270,8270,8270,8270,35
|
|
20241113,124200,68461380,8270,8270,8270,8270,15
|
|
20241113,124100,68337330,8270,8270,8270,8270,0
|
|
20241113,124000,68337330,8270,8270,8270,8270,0
|
|
20241113,123900,68337330,8270,8270,8270,8270,0
|
|
20241113,123800,68337330,8270,8270,8270,8270,82
|
|
20241113,123700,67659190,8280,8280,8280,8280,20
|
|
20241113,123600,67493590,8280,8280,8280,8280,0
|
|
20241113,123500,67493590,8280,8280,8280,8280,0
|
|
20241113,123400,67493590,8280,8280,8280,8280,0
|
|
20241113,123300,67493590,8280,8280,8280,8280,0
|
|
20241113,123200,67493590,8280,8280,8280,8280,0
|
|
20241113,123100,67493590,8280,8280,8280,8280,0
|
|
20241113,123000,67493590,8280,8280,8280,8280,0
|
|
20241113,122900,67493590,8280,8280,8280,8280,0
|
|
20241113,122800,67493590,8280,8280,8280,8280,0
|
|
20241113,122700,67493590,8280,8280,8280,8280,0
|
|
20241113,122600,67493590,8280,8280,8280,8280,0
|
|
20241113,122500,67493590,8280,8280,8280,8280,0
|
|
20241113,122400,67493590,8280,8280,8280,8280,0
|
|
20241113,122300,67493590,8280,8280,8280,8280,0
|
|
20241113,122200,67493590,8280,8280,8280,8280,0
|
|
20241113,122100,67493590,8280,8280,8280,8280,0
|
|
20241113,122000,67493590,8280,8280,8280,8280,2
|
|
20241113,121900,67477030,8280,8280,8280,8280,112
|
|
20241113,121800,66549670,8280,8280,8280,8280,167
|
|
20241113,121700,65166910,8280,8280,8280,8280,0
|
|
20241113,121600,65166910,8280,8280,8280,8280,0
|
|
20241113,121500,65166910,8280,8280,8280,8280,0
|
|
20241113,121400,65166910,8280,8280,8280,8280,0
|
|
20241113,121300,65166910,8280,8280,8280,8280,0
|
|
20241113,121200,65166910,8280,8280,8280,8280,4
|
|
20241113,121100,65133790,8280,8270,8280,8270,5
|
|
20241113,121000,65092420,8270,8270,8270,8270,0
|
|
20241113,120900,65092420,8270,8270,8270,8270,0
|
|
20241113,120800,65092420,8270,8270,8270,8270,0
|
|
20241113,120700,65092420,8270,8270,8270,8270,0
|
|
20241113,120600,65092420,8270,8270,8270,8270,0
|
|
20241113,120500,65092420,8270,8270,8270,8270,0
|
|
20241113,120400,65092420,8270,8270,8270,8270,0
|
|
20241113,120300,65092420,8270,8270,8270,8270,0
|
|
20241113,120200,65092420,8270,8270,8270,8270,19
|
|
20241113,120100,64935290,8270,8270,8270,8270,0
|
|
20241113,120000,64935290,8270,8270,8270,8270,0
|
|
20241113,115900,64935290,8270,8270,8270,8270,6
|
|
20241113,115800,64885670,8280,8280,8280,8280,0
|
|
20241113,115700,64885670,8280,8280,8280,8280,0
|
|
20241113,115600,64885670,8280,8280,8280,8280,2
|
|
20241113,115500,64869110,8290,8290,8290,8290,0
|
|
20241113,115400,64869110,8290,8290,8290,8290,0
|
|
20241113,115300,64869110,8290,8290,8290,8290,0
|
|
20241113,115200,64869110,8290,8290,8290,8290,0
|
|
20241113,115100,64869110,8290,8290,8290,8290,0
|
|
20241113,115000,64869110,8290,8290,8290,8290,0
|
|
20241113,114900,64869110,8290,8290,8290,8290,0
|
|
20241113,114800,64869110,8290,8290,8290,8290,0
|
|
20241113,114700,64869110,8290,8290,8290,8290,0
|
|
20241113,114600,64869110,8290,8290,8290,8290,0
|
|
20241113,114500,64869110,8290,8290,8290,8290,0
|
|
20241113,114400,64869110,8290,8290,8290,8290,0
|
|
20241113,114300,64869110,8290,8290,8290,8290,0
|
|
20241113,114200,64869110,8290,8290,8290,8290,0
|
|
20241113,114100,64869110,8290,8290,8290,8290,0
|
|
20241113,114000,64869110,8290,8300,8300,8290,158
|
|
20241113,113900,63557730,8300,8300,8300,8300,0
|
|
20241113,113800,63557730,8300,8300,8300,8300,0
|
|
20241113,113700,63557730,8300,8300,8300,8300,0
|
|
20241113,113600,63557730,8300,8300,8300,8300,0
|
|
20241113,113500,63557730,8300,8300,8300,8300,0
|
|
20241113,113400,63557730,8300,8300,8300,8300,0
|
|
20241113,113300,63557730,8300,8300,8300,8300,0
|
|
20241113,113200,63557730,8300,8300,8300,8300,0
|
|
20241113,113100,63557730,8300,8360,8360,8300,357
|
|
20241113,113000,60582890,8400,8400,8400,8400,0
|
|
20241113,112900,60582890,8400,8400,8400,8400,18
|
|
20241113,112800,60431690,8400,8400,8400,8400,0
|
|
20241113,112700,60431690,8400,8400,8400,8400,0
|
|
20241113,112600,60431690,8400,8400,8400,8400,0
|
|
20241113,112500,60431690,8400,8400,8400,8400,0
|
|
20241113,112400,60431690,8400,8400,8400,8400,0
|
|
20241113,112300,60431690,8400,8400,8400,8400,0
|
|
20241113,112200,60431690,8400,8400,8400,8400,0
|
|
20241113,112100,60431690,8400,8400,8400,8400,0
|
|
20241113,112000,60431690,8400,8400,8400,8400,2
|
|
20241113,111900,60414890,8330,8330,8330,8330,0
|
|
20241113,111800,60414890,8330,8330,8330,8330,0
|
|
20241113,111700,60414890,8330,8330,8330,8330,0
|
|
20241113,111600,60414890,8330,8330,8330,8330,0
|
|
20241113,111500,60414890,8330,8330,8330,8330,0
|
|
20241113,111400,60414890,8330,8350,8350,8330,18
|
|
20241113,111300,60264610,8350,8400,8400,8350,6
|
|
20241113,111200,60214260,8400,8400,8400,8400,0
|
|
20241113,111100,60214260,8400,8400,8400,8400,0
|
|
20241113,111000,60214260,8400,8400,8400,8400,25
|
|
20241113,110900,60004260,8400,8400,8400,8400,0
|
|
20241113,110800,60004260,8400,8400,8400,8400,0
|
|
20241113,110700,60004260,8400,8400,8400,8400,0
|
|
20241113,110600,60004260,8400,8400,8400,8400,40
|
|
20241113,110500,59668260,8400,8400,8400,8400,0
|
|
20241113,110400,59668260,8400,8400,8400,8400,0
|
|
20241113,110300,59668260,8400,8400,8400,8400,0
|
|
20241113,110200,59668260,8400,8400,8400,8400,0
|
|
20241113,110100,59668260,8400,8400,8400,8400,0
|
|
20241113,110000,59668260,8400,8400,8400,8400,0
|
|
20241113,105900,59668260,8400,8400,8400,8400,0
|
|
20241113,105800,59668260,8400,8400,8400,8400,0
|
|
20241113,105700,59668260,8400,8400,8400,8400,0
|
|
20241113,105600,59668260,8400,8400,8400,8400,0
|
|
20241113,105500,59668260,8400,8400,8400,8400,0
|
|
20241113,105400,59668260,8400,8400,8400,8400,0
|
|
20241113,105300,59668260,8400,8400,8400,8400,0
|
|
20241113,105200,59668260,8400,8400,8400,8400,0
|
|
20241113,105100,59668260,8400,8400,8400,8400,88
|
|
20241113,105000,58929060,8410,8410,8410,8410,0
|
|
20241113,104900,58929060,8410,8410,8410,8410,0
|
|
20241113,104800,58929060,8410,8390,8410,8390,49
|
|
20241113,104700,58517500,8390,8390,8390,8390,1
|
|
20241113,104600,58509110,8350,8350,8350,8350,0
|
|
20241113,104500,58509110,8350,8350,8350,8350,0
|
|
20241113,104400,58509110,8350,8350,8350,8350,0
|
|
20241113,104300,58509110,8350,8350,8350,8350,2
|
|
20241113,104200,58492410,8410,8410,8410,8410,1
|
|
20241113,104100,58484000,8410,8410,8410,8410,0
|
|
20241113,104000,58484000,8410,8410,8410,8410,0
|
|
20241113,103900,58484000,8410,8410,8410,8410,0
|
|
20241113,103800,58484000,8410,8410,8410,8410,0
|
|
20241113,103700,58484000,8410,8410,8410,8410,0
|
|
20241113,103600,58484000,8410,8410,8410,8410,0
|
|
20241113,103500,58484000,8410,8410,8410,8410,0
|
|
20241113,103400,58484000,8410,8410,8410,8410,2
|
|
20241113,103300,58467180,8350,8350,8350,8350,0
|
|
20241113,103200,58467180,8350,8350,8350,8350,0
|
|
20241113,103100,58467180,8350,8350,8350,8350,0
|
|
20241113,103000,58467180,8350,8350,8350,8350,0
|
|
20241113,102900,58467180,8350,8350,8350,8350,0
|
|
20241113,102800,58467180,8350,8350,8350,8350,0
|
|
20241113,102700,58467180,8350,8350,8350,8350,0
|
|
20241113,102600,58467180,8350,8350,8350,8350,0
|
|
20241113,102500,58467180,8350,8350,8350,8350,20
|
|
20241113,102400,58300180,8330,8330,8330,8330,0
|
|
20241113,102300,58300180,8330,8330,8330,8330,0
|
|
20241113,102200,58300180,8330,8330,8330,8330,0
|
|
20241113,102100,58300180,8330,8330,8330,8330,0
|
|
20241113,102000,58300180,8330,8330,8330,8330,0
|
|
20241113,101900,58300180,8330,8330,8330,8330,20
|
|
20241113,101800,58133580,8340,8340,8340,8340,0
|
|
20241113,101700,58133580,8340,8340,8340,8340,0
|
|
20241113,101600,58133580,8340,8340,8340,8340,0
|
|
20241113,101500,58133580,8340,8340,8340,8340,0
|
|
20241113,101400,58133580,8340,8340,8340,8340,60
|
|
20241113,101300,57633180,8430,8430,8430,8430,0
|
|
20241113,101200,57633180,8430,8430,8430,8430,0
|
|
20241113,101100,57633180,8430,8430,8430,8430,0
|
|
20241113,101000,57633180,8430,8430,8430,8430,1
|
|
20241113,100900,57624750,8310,8310,8310,8310,0
|
|
20241113,100800,57624750,8310,8310,8310,8310,0
|
|
20241113,100700,57624750,8310,8310,8310,8310,0
|
|
20241113,100600,57624750,8310,8310,8310,8310,0
|
|
20241113,100500,57624750,8310,8310,8310,8310,0
|
|
20241113,100400,57624750,8310,8310,8310,8310,0
|
|
20241113,100300,57624750,8310,8310,8310,8310,0
|
|
20241113,100200,57624750,8310,8310,8310,8310,0
|
|
20241113,100100,57624750,8310,8310,8310,8310,0
|
|
20241113,100000,57624750,8310,8310,8310,8310,0
|
|
20241113,095900,57624750,8310,8310,8310,8310,0
|
|
20241113,095800,57624750,8310,8310,8310,8310,0
|
|
20241113,095700,57624750,8310,8310,8310,8310,0
|
|
20241113,095600,57624750,8310,8310,8310,8310,0
|
|
20241113,095500,57624750,8310,8310,8310,8310,0
|
|
20241113,095400,57624750,8310,8310,8310,8310,0
|
|
20241113,095300,57624750,8310,8310,8310,8310,0
|
|
20241113,095200,57624750,8310,8310,8310,8310,0
|
|
20241113,095100,57624750,8310,8400,8400,8310,173
|
|
20241113,095000,56171640,8420,8420,8420,8420,30
|
|
20241113,094900,55919040,8410,8410,8410,8410,11
|
|
20241113,094800,55826530,8400,8420,8420,8400,89
|
|
20241113,094700,55077250,8420,8420,8420,8420,71
|
|
20241113,094600,54479430,8420,8420,8420,8420,28
|
|
20241113,094500,54243670,8460,8460,8460,8460,0
|
|
20241113,094400,54243670,8460,8460,8460,8460,0
|
|
20241113,094300,54243670,8460,8460,8460,8460,1
|
|
20241113,094200,54235210,8460,8460,8460,8460,1
|
|
20241113,094100,54226750,8460,8460,8460,8460,1
|
|
20241113,094000,54218290,8420,8420,8420,8420,0
|
|
20241113,093900,54218290,8420,8420,8420,8420,0
|
|
20241113,093800,54218290,8420,8420,8420,8420,0
|
|
20241113,093700,54218290,8420,8430,8430,8420,304
|
|
20241113,093600,51658600,8440,8440,8440,8440,2
|
|
20241113,093500,51641720,8440,8440,8440,8440,50
|
|
20241113,093400,51219720,8440,8440,8440,8440,8
|
|
20241113,093300,51152200,8550,8580,8580,8440,76
|
|
20241113,093200,50504560,8420,8500,8500,8420,278
|
|
20241113,093100,48147330,8600,8600,8600,8600,12
|
|
20241113,093000,48044130,8610,8610,8610,8610,6
|
|
20241113,092900,47992470,8630,8630,8630,8630,0
|
|
20241113,092800,47992470,8630,8630,8630,8630,0
|
|
20241113,092700,47992470,8630,8630,8630,8630,0
|
|
20241113,092600,47992470,8630,8630,8630,8630,0
|
|
20241113,092500,47992470,8630,8630,8630,8630,2
|
|
20241113,092400,47975210,8630,8630,8630,8630,0
|
|
20241113,092300,47975210,8630,8520,8630,8520,82
|
|
20241113,092200,47274150,8510,8510,8510,8510,60
|
|
20241113,092100,46763550,8500,8500,8500,8500,88
|
|
20241113,092000,46015550,8500,8500,8500,8500,0
|
|
20241113,091900,46015550,8500,8500,8500,8500,817
|
|
20241113,091800,39071050,8500,8530,8530,8500,2275
|
|
20241113,091700,19676070,8530,8530,8530,8530,4
|
|
20241113,091600,19641950,8590,8590,8590,8590,0
|
|
20241113,091500,19641950,8590,8530,8590,8530,112
|
|
20241113,091400,18679930,8530,8540,8540,8530,451
|
|
20241113,091300,14831960,8510,8550,8680,8510,448
|
|
20241113,091200,10996490,8420,8420,8420,8420,0
|
|
20241113,091100,10996490,8420,8420,8420,8420,251
|
|
20241113,091000,8883070,8420,8420,8420,8420,464
|
|
20241113,090900,4976190,8420,8420,8420,8420,0
|
|
20241113,090800,4976190,8420,8420,8420,8420,0
|
|
20241113,090700,4976190,8420,8420,8420,8420,0
|
|
20241113,090600,4976190,8420,8420,8420,8420,0
|
|
20241113,090500,4976190,8420,8420,8420,8420,204
|
|
20241113,090400,3258510,8420,8420,8420,8410,387
|
|
20241113,090300,0,8410,8410,8410,8410,0
|
|
20241113,090200,0,8410,8410,8410,8410,0
|
|
20241113,090100,0,8410,8410,8410,8410,0
|
|
20241113,090000,0,8410,8410,8410,8410,0
|