588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,184500,216276330,5200,5200,5200,5200,890
|
|
20241115,184400,216276330,5200,5200,5200,5200,0
|
|
20241115,184300,216276330,5200,5200,5200,5200,0
|
|
20241115,184200,216276330,5200,5200,5200,5200,0
|
|
20241115,184100,216276330,5200,5200,5200,5200,0
|
|
20241115,184000,216276330,5200,5200,5200,5200,0
|
|
20241115,183900,216276330,5200,5200,5200,5200,0
|
|
20241115,183800,216276330,5200,5200,5200,5200,0
|
|
20241115,183700,216276330,5200,5200,5200,5200,0
|
|
20241115,183600,216276330,5200,5200,5200,5200,0
|
|
20241115,183500,216276330,5200,5200,5200,5200,0
|
|
20241115,183400,216276330,5200,5200,5200,5200,0
|
|
20241115,183300,216276330,5200,5200,5200,5200,0
|
|
20241115,183200,216276330,5200,5200,5200,5200,0
|
|
20241115,183100,216276330,5200,5200,5200,5200,0
|
|
20241115,183000,216276330,5200,5200,5200,5200,0
|
|
20241115,182900,216276330,5200,5200,5200,5200,0
|
|
20241115,182800,216276330,5200,5200,5200,5200,0
|
|
20241115,182700,216276330,5200,5200,5200,5200,0
|
|
20241115,182600,216276330,5200,5200,5200,5200,0
|
|
20241115,182500,216276330,5200,5200,5200,5200,0
|
|
20241115,182400,216276330,5200,5200,5200,5200,0
|
|
20241115,182300,216276330,5200,5200,5200,5200,0
|
|
20241115,182200,216276330,5200,5200,5200,5200,0
|
|
20241115,182100,216276330,5200,5200,5200,5200,0
|
|
20241115,182000,216276330,5200,5200,5200,5200,0
|
|
20241115,181900,216276330,5200,5200,5200,5200,0
|
|
20241115,181800,216276330,5200,5200,5200,5200,0
|
|
20241115,181700,216276330,5200,5200,5200,5200,0
|
|
20241115,181600,216276330,5200,5200,5200,5200,0
|
|
20241115,181500,216276330,5200,5200,5200,5200,890
|
|
20241115,181400,216276330,5200,5200,5200,5200,0
|
|
20241115,181300,216276330,5200,5200,5200,5200,0
|
|
20241115,181200,216276330,5200,5200,5200,5200,0
|
|
20241115,181100,216276330,5200,5200,5200,5200,0
|
|
20241115,181000,216276330,5200,5200,5200,5200,0
|
|
20241115,180900,216276330,5200,5200,5200,5200,0
|
|
20241115,180800,216276330,5200,5200,5200,5200,0
|
|
20241115,180700,216276330,5200,5200,5200,5200,0
|
|
20241115,180600,216276330,5200,5200,5200,5200,0
|
|
20241115,180500,216276330,5200,5200,5200,5200,0
|
|
20241115,180400,216276330,5200,5200,5200,5200,0
|
|
20241115,180300,216276330,5200,5200,5200,5200,0
|
|
20241115,180200,216276330,5200,5200,5200,5200,0
|
|
20241115,180100,216276330,5200,5200,5200,5200,0
|
|
20241115,180000,216276330,5200,5200,5200,5200,0
|
|
20241115,175900,216276330,5200,5200,5200,5200,0
|
|
20241115,175800,216276330,5200,5200,5200,5200,0
|
|
20241115,175700,216276330,5200,5200,5200,5200,0
|
|
20241115,175600,216276330,5200,5200,5200,5200,0
|
|
20241115,175500,216276330,5200,5200,5200,5200,0
|
|
20241115,175400,216276330,5200,5200,5200,5200,0
|
|
20241115,175300,216276330,5200,5200,5200,5200,0
|
|
20241115,175200,216276330,5200,5200,5200,5200,0
|
|
20241115,175100,216276330,5200,5200,5200,5200,0
|
|
20241115,175000,216276330,5200,5200,5200,5200,0
|
|
20241115,174900,216276330,5200,5200,5200,5200,0
|
|
20241115,174800,216276330,5200,5200,5200,5200,0
|
|
20241115,174700,216276330,5200,5200,5200,5200,0
|
|
20241115,174600,216276330,5200,5200,5200,5200,0
|
|
20241115,174500,216276330,5200,5200,5200,5200,890
|
|
20241115,174400,216276330,5200,5200,5200,5200,0
|
|
20241115,174300,216276330,5200,5200,5200,5200,0
|
|
20241115,174200,216276330,5200,5200,5200,5200,0
|
|
20241115,174100,216276330,5200,5200,5200,5200,0
|
|
20241115,174000,216276330,5200,5200,5200,5200,0
|
|
20241115,173900,216276330,5200,5200,5200,5200,0
|
|
20241115,173800,216276330,5200,5200,5200,5200,0
|
|
20241115,173700,216276330,5200,5200,5200,5200,0
|
|
20241115,173600,216276330,5200,5200,5200,5200,0
|
|
20241115,173500,216276330,5200,5200,5200,5200,0
|
|
20241115,173400,216276330,5200,5200,5200,5200,0
|
|
20241115,173300,216276330,5200,5200,5200,5200,0
|
|
20241115,173200,216276330,5200,5200,5200,5200,0
|
|
20241115,173100,216276330,5200,5200,5200,5200,0
|
|
20241115,173000,216276330,5200,5200,5200,5200,0
|
|
20241115,172900,216276330,5200,5200,5200,5200,0
|
|
20241115,172800,216276330,5200,5200,5200,5200,0
|
|
20241115,172700,216276330,5200,5200,5200,5200,0
|
|
20241115,172600,216276330,5200,5200,5200,5200,0
|
|
20241115,172500,216276330,5200,5200,5200,5200,0
|
|
20241115,172400,216276330,5200,5200,5200,5200,0
|
|
20241115,172300,216276330,5200,5200,5200,5200,0
|
|
20241115,172200,216276330,5200,5200,5200,5200,0
|
|
20241115,172100,216276330,5200,5200,5200,5200,0
|
|
20241115,172000,216276330,5200,5200,5200,5200,0
|
|
20241115,171900,216276330,5200,5200,5200,5200,0
|
|
20241115,171800,216276330,5200,5200,5200,5200,0
|
|
20241115,171700,216276330,5200,5200,5200,5200,0
|
|
20241115,171600,216276330,5200,5200,5200,5200,0
|
|
20241115,171500,216276330,5200,5200,5200,5200,890
|
|
20241115,171400,216276330,5200,5200,5200,5200,0
|
|
20241115,171300,216276330,5200,5200,5200,5200,0
|
|
20241115,171200,216276330,5200,5200,5200,5200,0
|
|
20241115,171100,216276330,5200,5200,5200,5200,0
|
|
20241115,171000,216276330,5200,5200,5200,5200,0
|
|
20241115,170900,216276330,5200,5200,5200,5200,0
|
|
20241115,170800,216276330,5200,5200,5200,5200,0
|
|
20241115,170700,216276330,5200,5200,5200,5200,0
|
|
20241115,170600,216276330,5200,5200,5200,5200,0
|
|
20241115,170500,216276330,5200,5200,5200,5200,0
|
|
20241115,170400,216276330,5200,5200,5200,5200,0
|
|
20241115,170300,216276330,5200,5200,5200,5200,0
|
|
20241115,170200,216276330,5200,5200,5200,5200,0
|
|
20241115,170100,216276330,5200,5200,5200,5200,0
|
|
20241115,170000,216276330,5200,5200,5200,5200,0
|
|
20241115,165900,216276330,5200,5200,5200,5200,0
|
|
20241115,165800,216276330,5200,5200,5200,5200,0
|
|
20241115,165700,216276330,5200,5200,5200,5200,0
|
|
20241115,165600,216276330,5200,5200,5200,5200,0
|
|
20241115,165500,216276330,5200,5200,5200,5200,0
|
|
20241115,165400,216276330,5200,5200,5200,5200,0
|
|
20241115,165300,216276330,5200,5200,5200,5200,0
|
|
20241115,165200,216276330,5200,5200,5200,5200,0
|
|
20241115,165100,216276330,5200,5200,5200,5200,0
|
|
20241115,165000,216276330,5200,5200,5200,5200,0
|
|
20241115,164900,216276330,5200,5200,5200,5200,0
|
|
20241115,164800,216276330,5200,5200,5200,5200,0
|
|
20241115,164700,216276330,5200,5200,5200,5200,0
|
|
20241115,164600,216276330,5200,5200,5200,5200,0
|
|
20241115,164500,216276330,5200,5200,5200,5200,890
|
|
20241115,164400,216276330,5200,5200,5200,5200,0
|
|
20241115,164300,216276330,5200,5200,5200,5200,0
|
|
20241115,164200,216276330,5200,5200,5200,5200,0
|
|
20241115,164100,216276330,5200,5200,5200,5200,0
|
|
20241115,164000,216276330,5200,5200,5200,5200,0
|
|
20241115,163900,216276330,5200,5200,5200,5200,0
|
|
20241115,163800,216276330,5200,5200,5200,5200,0
|
|
20241115,163700,216276330,5200,5200,5200,5200,0
|
|
20241115,163600,216276330,5200,5200,5200,5200,0
|
|
20241115,163500,216276330,5200,5200,5200,5200,0
|
|
20241115,163400,216276330,5200,5200,5200,5200,0
|
|
20241115,163300,216276330,5200,5200,5200,5200,0
|
|
20241115,163200,216276330,5200,5200,5200,5200,0
|
|
20241115,163100,216276330,5200,5200,5200,5200,0
|
|
20241115,163000,216276330,5200,5200,5200,5200,0
|
|
20241115,162900,216276330,5200,5200,5200,5200,0
|
|
20241115,162800,216276330,5200,5200,5200,5200,0
|
|
20241115,162700,216276330,5200,5200,5200,5200,0
|
|
20241115,162600,216276330,5200,5200,5200,5200,0
|
|
20241115,162500,216276330,5200,5200,5200,5200,0
|
|
20241115,162400,216276330,5200,5200,5200,5200,0
|
|
20241115,162300,216276330,5200,5200,5200,5200,0
|
|
20241115,162200,216276330,5200,5200,5200,5200,0
|
|
20241115,162100,216276330,5200,5200,5200,5200,0
|
|
20241115,162000,216276330,5200,5200,5200,5200,0
|
|
20241115,161900,216276330,5200,5200,5200,5200,0
|
|
20241115,161800,216276330,5200,5200,5200,5200,0
|
|
20241115,161700,216276330,5200,5200,5200,5200,0
|
|
20241115,161600,216276330,5200,5200,5200,5200,0
|
|
20241115,161500,216276330,5200,5200,5200,5200,890
|
|
20241115,161400,216276330,5200,5200,5200,5200,0
|
|
20241115,161300,216276330,5200,5200,5200,5200,0
|
|
20241115,161200,216276330,5200,5200,5200,5200,0
|
|
20241115,161100,216276330,5200,5200,5200,5200,0
|
|
20241115,161000,216276330,5200,5200,5200,5200,0
|
|
20241115,160900,216276330,5200,5200,5200,5200,0
|
|
20241115,160800,216276330,5200,5200,5200,5200,0
|
|
20241115,160700,216276330,5200,5200,5200,5200,0
|
|
20241115,160600,216276330,5200,5200,5200,5200,0
|
|
20241115,160500,216276330,5200,5200,5200,5200,0
|
|
20241115,160400,216276330,5200,5200,5200,5200,0
|
|
20241115,160300,216276330,5200,5200,5200,5200,0
|
|
20241115,160200,216276330,5200,5200,5200,5200,0
|
|
20241115,160100,216276330,5200,5200,5200,5200,0
|
|
20241115,160000,216276330,5200,5200,5200,5200,0
|
|
20241115,155900,216276330,5200,5200,5200,5200,0
|
|
20241115,155800,216276330,5200,5200,5200,5200,0
|
|
20241115,155700,216276330,5200,5200,5200,5200,0
|
|
20241115,155600,216276330,5200,5200,5200,5200,0
|
|
20241115,155500,216276330,5200,5200,5200,5200,0
|
|
20241115,155400,216276330,5200,5200,5200,5200,0
|
|
20241115,155300,216276330,5200,5200,5200,5200,0
|
|
20241115,155200,216276330,5200,5200,5200,5200,0
|
|
20241115,155100,216276330,5200,5200,5200,5200,0
|
|
20241115,155000,216276330,5200,5200,5200,5200,0
|
|
20241115,154900,216276330,5200,5200,5200,5200,0
|
|
20241115,154800,216276330,5200,5200,5200,5200,0
|
|
20241115,154700,216276330,5200,5200,5200,5200,0
|
|
20241115,154600,216276330,5200,5200,5200,5200,0
|
|
20241115,154500,216276330,5200,5200,5200,5200,890
|
|
20241115,154400,216276330,5200,5200,5200,5200,0
|
|
20241115,154300,216276330,5200,5200,5200,5200,0
|
|
20241115,154200,216276330,5200,5200,5200,5200,0
|
|
20241115,154100,216276330,5200,5200,5200,5200,0
|
|
20241115,154000,216276330,5200,5200,5200,5200,0
|
|
20241115,153900,216276330,5200,5200,5200,5200,0
|
|
20241115,153800,216276330,5200,5200,5200,5200,0
|
|
20241115,153700,216276330,5200,5200,5200,5200,0
|
|
20241115,153600,216276330,5200,5200,5200,5200,0
|
|
20241115,153500,216276330,5200,5200,5200,5200,0
|
|
20241115,153400,216276330,5200,5200,5200,5200,0
|
|
20241115,153300,216276330,5200,5200,5200,5200,0
|
|
20241115,153200,216276330,5200,5200,5200,5200,0
|
|
20241115,153100,216276330,5200,5200,5200,5200,0
|
|
20241115,153000,216276330,5200,5200,5200,5200,890
|
|
20241115,152900,211648330,5210,5210,5210,5210,0
|
|
20241115,152800,211648330,5210,5210,5210,5210,0
|
|
20241115,152700,211648330,5210,5210,5210,5210,0
|
|
20241115,152600,211648330,5210,5210,5210,5210,0
|
|
20241115,152500,211648330,5210,5210,5210,5210,0
|
|
20241115,152400,211648330,5210,5210,5210,5210,0
|
|
20241115,152300,211648330,5210,5210,5210,5210,0
|
|
20241115,152200,211648330,5210,5210,5210,5210,0
|
|
20241115,152100,211648330,5210,5210,5210,5210,0
|
|
20241115,152000,211648330,5210,5210,5210,5210,0
|
|
20241115,151900,211648330,5210,5210,5210,5210,0
|
|
20241115,151800,211648330,5210,5210,5210,5210,0
|
|
20241115,151700,211648330,5210,5210,5210,5210,0
|
|
20241115,151600,211648330,5210,5210,5210,5210,0
|
|
20241115,151500,211648330,5210,5210,5210,5210,0
|
|
20241115,151400,211648330,5210,5210,5210,5210,0
|
|
20241115,151300,211648330,5210,5210,5210,5210,0
|
|
20241115,151200,211648330,5210,5210,5210,5210,0
|
|
20241115,151100,211648330,5210,5210,5210,5210,0
|
|
20241115,151000,211648330,5210,5210,5210,5210,0
|
|
20241115,150900,211648330,5210,5210,5210,5210,3
|
|
20241115,150800,211632700,5240,5240,5240,5240,801
|
|
20241115,150700,207435460,5250,5240,5250,5240,1400
|
|
20241115,150600,200097630,5230,5230,5230,5230,0
|
|
20241115,150500,200097630,5230,5230,5230,5230,0
|
|
20241115,150400,200097630,5230,5230,5230,5230,191
|
|
20241115,150300,199098700,5230,5230,5230,5230,0
|
|
20241115,150200,199098700,5230,5230,5230,5230,0
|
|
20241115,150100,199098700,5230,5230,5230,5230,0
|
|
20241115,150000,199098700,5230,5230,5230,5230,17
|
|
20241115,145900,199009790,5200,5230,5230,5200,267
|
|
20241115,145800,197620750,5230,5230,5230,5230,0
|
|
20241115,145700,197620750,5230,5220,5230,5220,27
|
|
20241115,145600,197479650,5200,5200,5200,5200,58
|
|
20241115,145500,197178050,5220,5220,5220,5220,21
|
|
20241115,145400,197068430,5220,5220,5220,5220,16
|
|
20241115,145300,196984910,5220,5220,5220,5220,0
|
|
20241115,145200,196984910,5220,5220,5220,5220,21
|
|
20241115,145100,196875290,5220,5220,5220,5220,16
|
|
20241115,145000,196791770,5210,5210,5210,5210,0
|
|
20241115,144900,196791770,5210,5210,5210,5210,38
|
|
20241115,144800,196593790,5190,5190,5190,5190,0
|
|
20241115,144700,196593790,5190,5210,5210,5190,246
|
|
20241115,144600,195313710,5210,5220,5220,5210,38
|
|
20241115,144500,195115360,5220,5220,5220,5220,0
|
|
20241115,144400,195115360,5220,5220,5220,5220,0
|
|
20241115,144300,195115360,5220,5220,5220,5220,17
|
|
20241115,144200,195026620,5210,5210,5210,5210,13
|
|
20241115,144100,194958890,5210,5210,5210,5210,16
|
|
20241115,144000,194875530,5210,5210,5210,5210,0
|
|
20241115,143900,194875530,5210,5210,5210,5210,21
|
|
20241115,143800,194766120,5210,5210,5210,5210,16
|
|
20241115,143700,194682760,5200,5200,5200,5200,0
|
|
20241115,143600,194682760,5200,5200,5200,5200,178
|
|
20241115,143500,193757160,5200,5220,5220,5200,263
|
|
20241115,143400,192389220,5220,5220,5220,5220,0
|
|
20241115,143300,192389220,5220,5220,5220,5220,21
|
|
20241115,143200,192279600,5220,5220,5220,5220,16
|
|
20241115,143100,192196080,5200,5200,5200,5200,0
|
|
20241115,143000,192196080,5200,5220,5220,5200,17
|
|
20241115,142900,192107360,5220,5220,5220,5220,21
|
|
20241115,142800,191997740,5220,5210,5220,5210,152
|
|
20241115,142700,191205120,5210,5210,5210,5210,17
|
|
20241115,142600,191116550,5200,5200,5200,5200,13
|
|
20241115,142500,191048950,5200,5200,5200,5200,6
|
|
20241115,142400,191017750,5200,5200,5200,5200,16
|
|
20241115,142300,190934550,5180,5200,5200,5180,267
|
|
20241115,142200,189550950,5200,5200,5200,5200,17
|
|
20241115,142100,189462550,5170,5180,5180,5170,400
|
|
20241115,142000,187394200,5190,5230,5230,5190,131
|
|
20241115,141900,186713430,5240,5200,5240,5200,516
|
|
20241115,141800,184023690,5170,5170,5170,5170,0
|
|
20241115,141700,184023690,5170,5170,5170,5170,0
|
|
20241115,141600,184023690,5170,5170,5170,5170,26
|
|
20241115,141500,183889270,5170,5170,5170,5170,14
|
|
20241115,141400,183816890,5170,5170,5170,5170,8
|
|
20241115,141300,183775530,5170,5170,5170,5170,52
|
|
20241115,141200,183506690,5170,5170,5170,5170,302
|
|
20241115,141100,181945350,5160,5200,5200,5160,268
|
|
20241115,141000,180558960,5190,5190,5190,5190,21
|
|
20241115,140900,180449970,5190,5190,5190,5190,0
|
|
20241115,140800,180449970,5190,5200,5200,5190,52
|
|
20241115,140700,180179760,5200,5200,5200,5200,21
|
|
20241115,140600,180070560,5200,5200,5200,5200,6
|
|
20241115,140500,180039360,5200,5200,5200,5200,17
|
|
20241115,140400,179950960,5200,5200,5200,5200,6
|
|
20241115,140300,179919760,5200,5200,5200,5200,58
|
|
20241115,140200,179618160,5180,5180,5180,5180,0
|
|
20241115,140100,179618160,5180,5180,5180,5180,0
|
|
20241115,140000,179618160,5180,5180,5180,5180,17
|
|
20241115,135900,179530100,5170,5190,5190,5170,246
|
|
20241115,135800,178257960,5200,5200,5200,5200,6
|
|
20241115,135700,178226760,5200,5200,5200,5200,37
|
|
20241115,135600,178034360,5200,5200,5200,5200,6
|
|
20241115,135500,178003160,5190,5190,5190,5190,6
|
|
20241115,135400,177972020,5190,5190,5190,5190,39
|
|
20241115,135300,177769610,5190,5190,5190,5190,0
|
|
20241115,135200,177769610,5190,5200,5200,5190,72
|
|
20241115,135100,177395760,5200,5200,5200,5200,6
|
|
20241115,135000,177364560,5190,5190,5190,5190,0
|
|
20241115,134900,177364560,5190,5190,5190,5190,16
|
|
20241115,134800,177281520,5170,5170,5170,5170,0
|
|
20241115,134700,177281520,5170,5200,5200,5170,273
|
|
20241115,134600,175868620,5200,5200,5200,5200,16
|
|
20241115,134500,175785420,5200,5200,5200,5200,6
|
|
20241115,134400,175754220,5200,5200,5200,5200,38
|
|
20241115,134300,175556620,5200,5200,5200,5200,6
|
|
20241115,134200,175525420,5200,5200,5200,5200,0
|
|
20241115,134100,175525420,5200,5200,5200,5200,43
|
|
20241115,134000,175301820,5190,5190,5190,5190,0
|
|
20241115,133900,175301820,5190,5190,5190,5190,0
|
|
20241115,133800,175301820,5190,5190,5190,5190,17
|
|
20241115,133700,175213590,5190,5190,5190,5190,21
|
|
20241115,133600,175104600,5200,5200,5200,5200,16
|
|
20241115,133500,175021400,5160,5190,5190,5160,246
|
|
20241115,133400,173749500,5200,5200,5200,5200,77
|
|
20241115,133300,173349100,5180,5180,5180,5160,2214
|
|
20241115,133200,161886020,5160,5160,5160,5160,0
|
|
20241115,133100,161886020,5160,5160,5160,5160,0
|
|
20241115,133000,161886020,5160,5180,5180,5160,530
|
|
20241115,132900,159150700,5180,5180,5180,5180,0
|
|
20241115,132800,159150700,5180,5180,5180,5180,21
|
|
20241115,132700,159041920,5180,5170,5180,5170,53
|
|
20241115,132600,158767750,5180,5180,5180,5180,6
|
|
20241115,132500,158736670,5180,5200,5200,5180,22
|
|
20241115,132400,158622390,5170,5170,5170,5170,0
|
|
20241115,132300,158622390,5170,5190,5190,5170,247
|
|
20241115,132200,157344960,5200,5200,5200,5200,23
|
|
20241115,132100,157225360,5200,5200,5200,5200,22
|
|
20241115,132000,157110960,5200,5200,5200,5200,25
|
|
20241115,131900,156980960,5200,5200,5200,5200,16
|
|
20241115,131800,156897760,5190,5190,5190,5190,9
|
|
20241115,131700,156851050,5190,5190,5190,5190,22
|
|
20241115,131600,156736870,5190,5190,5190,5190,0
|
|
20241115,131500,156736870,5190,5190,5190,5190,27
|
|
20241115,131400,156596740,5190,5190,5190,5190,42
|
|
20241115,131300,156378760,5180,5180,5180,5180,29
|
|
20241115,131200,156228540,5170,5170,5170,5170,0
|
|
20241115,131100,156228540,5170,5200,5200,5170,291
|
|
20241115,131000,154721850,5200,5200,5200,5200,0
|
|
20241115,130900,154721850,5200,5200,5200,5200,0
|
|
20241115,130800,154721850,5200,5200,5200,5190,139
|
|
20241115,130700,153999780,5200,5200,5200,5200,6
|
|
20241115,130600,153968580,5200,5200,5200,5200,23
|
|
20241115,130500,153848980,5200,5200,5200,5200,27
|
|
20241115,130400,153708580,5200,5200,5200,5200,0
|
|
20241115,130300,153708580,5200,5200,5200,5200,22
|
|
20241115,130200,153594180,5200,5200,5200,5200,21
|
|
20241115,130100,153484980,5200,5200,5200,5200,0
|
|
20241115,130000,153484980,5200,5190,5200,5190,21
|
|
20241115,125900,153375930,5170,5190,5190,5170,247
|
|
20241115,125800,152096600,5200,5200,5200,5200,64
|
|
20241115,125700,151763800,5200,5200,5200,5200,0
|
|
20241115,125600,151763800,5200,5200,5200,5200,6
|
|
20241115,125500,151732600,5200,5200,5200,5200,37
|
|
20241115,125400,151540200,5200,5200,5200,5200,0
|
|
20241115,125300,151540200,5200,5190,5200,5190,192
|
|
20241115,125200,150541810,5190,5200,5200,5190,59
|
|
20241115,125100,150235160,5200,5200,5200,5200,20
|
|
20241115,125000,150131160,5200,5190,5200,5190,16
|
|
20241115,124900,150048060,5170,5170,5170,5170,0
|
|
20241115,124800,150048060,5170,5170,5170,5170,0
|
|
20241115,124700,150048060,5170,5200,5200,5170,264
|
|
20241115,124600,148681480,5180,5180,5180,5180,0
|
|
20241115,124500,148681480,5180,5180,5180,5180,0
|
|
20241115,124400,148681480,5180,5200,5200,5180,17
|
|
20241115,124300,148593100,5190,5190,5190,5190,0
|
|
20241115,124200,148593100,5190,5200,5200,5190,46
|
|
20241115,124100,148354150,5200,5200,5200,5190,44
|
|
20241115,124000,148125570,5200,5200,5200,5200,0
|
|
20241115,123900,148125570,5200,5190,5200,5190,33
|
|
20241115,123800,147954240,5200,5200,5200,5200,45
|
|
20241115,123700,147720240,5200,5200,5200,5200,0
|
|
20241115,123600,147720240,5200,5200,5200,5190,117
|
|
20241115,123500,147112590,5190,5220,5220,5190,364
|
|
20241115,123400,145216530,5220,5220,5220,5220,1
|
|
20241115,123300,145211310,5230,5250,5250,5230,267
|
|
20241115,123200,143814580,5250,5240,5250,5240,263
|
|
20241115,123100,142435250,5240,5240,5240,5240,17
|
|
20241115,123000,142346170,5240,5240,5240,5240,0
|
|
20241115,122900,142346170,5240,5240,5240,5240,42
|
|
20241115,122800,142126090,5240,5240,5240,5240,16
|
|
20241115,122700,142042250,5230,5230,5230,5230,0
|
|
20241115,122600,142042250,5230,5230,5240,5230,11
|
|
20241115,122500,141984680,5230,5230,5230,5230,46
|
|
20241115,122400,141744100,5210,5210,5210,5210,0
|
|
20241115,122300,141744100,5210,5230,5240,5210,474
|
|
20241115,122200,139269980,5230,5230,5230,5230,16
|
|
20241115,122100,139186300,5230,5230,5230,5230,0
|
|
20241115,122000,139186300,5230,5230,5230,5230,288
|
|
20241115,121900,137680060,5210,5210,5210,5210,19
|
|
20241115,121800,137581070,5210,5230,5230,5210,2
|
|
20241115,121700,137570630,5220,5220,5240,5220,1083
|
|
20241115,121600,131903190,5220,5220,5220,5220,21
|
|
20241115,121500,131793570,5220,5220,5220,5220,0
|
|
20241115,121400,131793570,5220,5210,5220,5210,66
|
|
20241115,121300,131449550,5230,5230,5230,5230,21
|
|
20241115,121200,131339720,5230,5190,5230,5190,1572
|
|
20241115,121100,123163400,5160,5180,5180,5160,247
|
|
20241115,121000,121888100,5190,5190,5190,5190,21
|
|
20241115,120900,121779110,5180,5180,5180,5180,17
|
|
20241115,120800,121691050,5170,5170,5170,5170,0
|
|
20241115,120700,121691050,5170,5170,5170,5170,26
|
|
20241115,120600,121556630,5170,5170,5170,5170,39
|
|
20241115,120500,121355000,5170,5160,5170,5160,7
|
|
20241115,120400,121318820,5170,5170,5170,5170,0
|
|
20241115,120300,121318820,5170,5160,5170,5160,38
|
|
20241115,120200,121122570,5160,5160,5160,5160,40
|
|
20241115,120100,120916170,5150,5150,5150,5150,16
|
|
20241115,120000,120833770,5130,5140,5140,5130,96
|
|
20241115,115900,120341210,5120,5160,5160,5120,247
|
|
20241115,115800,119071750,5170,5170,5170,5170,16
|
|
20241115,115700,118989030,5120,5120,5120,5120,0
|
|
20241115,115600,118989030,5120,5180,5180,5120,372
|
|
20241115,115500,117074330,5180,5180,5180,5180,10
|
|
20241115,115400,117022530,5190,5190,5190,5190,41
|
|
20241115,115300,116809740,5190,5190,5190,5190,14
|
|
20241115,115200,116737080,5190,5190,5190,5190,0
|
|
20241115,115100,116737080,5190,5190,5190,5190,291
|
|
20241115,115000,115226790,5180,5180,5180,5180,37
|
|
20241115,114900,115035130,5170,5170,5170,5170,0
|
|
20241115,114800,115035130,5170,5170,5170,5170,78
|
|
20241115,114700,114631870,5160,5190,5190,5160,485
|
|
20241115,114600,112121200,5190,5190,5190,5190,6
|
|
20241115,114500,112090060,5190,5190,5190,5190,22
|
|
20241115,114400,111975880,5190,5190,5190,5190,50
|
|
20241115,114300,111716380,5180,5180,5180,5180,184
|
|
20241115,114200,110763260,5170,5180,5180,5170,24
|
|
20241115,114100,110638950,5170,5170,5170,5170,0
|
|
20241115,114000,110638950,5170,5170,5170,5170,1
|
|
20241115,113900,110633780,5160,5160,5160,5160,10
|
|
20241115,113800,110582180,5150,5150,5150,5150,0
|
|
20241115,113700,110582180,5150,5150,5150,5150,51
|
|
20241115,113600,110319530,5150,5150,5150,5150,97
|
|
20241115,113500,109819980,5110,5180,5180,5110,253
|
|
20241115,113400,108516760,5180,5180,5180,5180,60
|
|
20241115,113300,108205960,5180,5180,5180,5180,6
|
|
20241115,113200,108174880,5180,5180,5180,5180,194
|
|
20241115,113100,107169960,5180,5180,5180,5180,23
|
|
20241115,113000,107050820,5170,5170,5170,5170,0
|
|
20241115,112900,107050820,5170,5170,5170,5170,1521
|
|
20241115,112800,99187250,5180,5180,5180,5180,131
|
|
20241115,112700,98508670,5170,5180,5180,5170,304
|
|
20241115,112600,96936930,5180,5180,5180,5180,17
|
|
20241115,112500,96848870,5170,5140,5170,5140,1170
|
|
20241115,112400,90808370,5100,5100,5100,5100,0
|
|
20241115,112300,90808370,5100,5140,5150,5100,360
|
|
20241115,112200,88964950,5120,5120,5120,5120,0
|
|
20241115,112100,88964950,5120,5120,5120,5120,0
|
|
20241115,112000,88964950,5120,5110,5120,5100,37
|
|
20241115,111900,88775850,5100,5100,5100,5100,0
|
|
20241115,111800,88775850,5100,5110,5110,5100,390
|
|
20241115,111700,86786640,5110,5110,5110,5110,16
|
|
20241115,111600,86704880,5110,5110,5110,5110,182
|
|
20241115,111500,85774860,5120,5120,5120,5120,16
|
|
20241115,111400,85692940,5120,5120,5120,5120,27
|
|
20241115,111300,85554700,5120,5120,5120,5120,0
|
|
20241115,111200,85554700,5120,5120,5120,5120,51
|
|
20241115,111100,85293580,5110,5120,5120,5110,345
|
|
20241115,111000,83527870,5130,5150,5150,5130,327
|
|
20241115,110900,81848020,5160,5160,5160,5160,16
|
|
20241115,110800,81765460,5130,5130,5130,5130,0
|
|
20241115,110700,81765460,5130,5150,5150,5130,69
|
|
20241115,110600,81411030,5130,5130,5130,5130,0
|
|
20241115,110500,81411030,5130,5160,5160,5130,46
|
|
20241115,110400,81174240,5160,5160,5160,5160,23
|
|
20241115,110300,81055560,5160,5160,5160,5160,0
|
|
20241115,110200,81055560,5160,5160,5160,5160,0
|
|
20241115,110100,81055560,5160,5160,5160,5160,53
|
|
20241115,110000,80782080,5160,5160,5160,5160,0
|
|
20241115,105900,80782080,5160,5160,5160,5160,13
|
|
20241115,105800,80715000,5160,5160,5160,5160,44
|
|
20241115,105700,80487960,5160,5160,5160,5160,6
|
|
20241115,105600,80457000,5160,5160,5160,5160,17
|
|
20241115,105500,80369280,5160,5160,5160,5160,27
|
|
20241115,105400,80229960,5160,5160,5160,5160,0
|
|
20241115,105300,80229960,5160,5160,5160,5160,22
|
|
20241115,105200,80116440,5150,5150,5150,5150,11
|
|
20241115,105100,80059790,5150,5140,5150,5140,756
|
|
20241115,105000,76169060,5140,5140,5140,5140,17
|
|
20241115,104900,76081680,5140,5140,5140,5140,6
|
|
20241115,104800,76050840,5130,5130,5150,5130,80
|
|
20241115,104700,75639980,5140,5140,5140,5140,6
|
|
20241115,104600,75609140,5140,5140,5140,5140,34
|
|
20241115,104500,75434380,5160,5160,5160,5160,37
|
|
20241115,104400,75243460,5130,5150,5160,5130,106
|
|
20241115,104300,74696850,5160,5160,5160,5160,0
|
|
20241115,104200,74696850,5160,5140,5160,5130,1123
|
|
20241115,104100,68934500,5160,5160,5160,5160,0
|
|
20241115,104000,68934500,5160,5150,5160,5150,27
|
|
20241115,103900,68795340,5150,5160,5160,5150,137
|
|
20241115,103800,68089580,5160,5160,5160,5160,0
|
|
20241115,103700,68089580,5160,5150,5160,5150,100
|
|
20241115,103600,67574120,5150,5150,5150,5150,0
|
|
20241115,103500,67574120,5150,5150,5150,5150,11
|
|
20241115,103400,67517470,5150,5150,5150,5150,17
|
|
20241115,103300,67429920,5130,5130,5130,5130,0
|
|
20241115,103200,67429920,5130,5130,5130,5130,0
|
|
20241115,103100,67429920,5130,5130,5130,5110,67
|
|
20241115,103000,67086790,5130,5130,5130,5130,0
|
|
20241115,102900,67086790,5130,5130,5130,5130,11
|
|
20241115,102800,67030360,5120,5140,5140,5120,24
|
|
20241115,102700,66907060,5150,5150,5150,5150,21
|
|
20241115,102600,66798910,5160,5160,5180,5160,37
|
|
20241115,102500,66607670,5150,5160,5160,5150,118
|
|
20241115,102400,65999870,5170,5170,5170,5170,15
|
|
20241115,102300,65922320,5170,5170,5170,5170,7
|
|
20241115,102200,65886130,5150,5150,5150,5150,0
|
|
20241115,102100,65886130,5150,5170,5170,5150,122
|
|
20241115,102000,65257390,5150,5150,5150,5150,7
|
|
20241115,101900,65221340,5140,5140,5140,5140,0
|
|
20241115,101800,65221340,5140,5140,5140,5140,10
|
|
20241115,101700,65169940,5130,5130,5130,5130,0
|
|
20241115,101600,65169940,5130,5130,5130,5130,12
|
|
20241115,101500,65108380,5120,5120,5120,5120,11
|
|
20241115,101400,65052060,5100,5120,5120,5100,118
|
|
20241115,101300,64448980,5120,5120,5120,5120,16
|
|
20241115,101200,64367060,5140,5140,5140,5140,17
|
|
20241115,101100,64279680,5130,5120,5130,5120,127
|
|
20241115,101000,63629300,5120,5170,5200,5120,1030
|
|
20241115,100900,58345820,5160,5160,5160,5160,0
|
|
20241115,100800,58345820,5160,5160,5160,5160,0
|
|
20241115,100700,58345820,5160,5160,5200,5160,199
|
|
20241115,100600,57316250,5160,5160,5160,5160,21
|
|
20241115,100500,57207890,5160,5160,5160,5160,0
|
|
20241115,100400,57207890,5160,5160,5160,5160,22
|
|
20241115,100300,57094370,5140,5140,5140,5140,11
|
|
20241115,100200,57037830,5140,5140,5140,5140,16
|
|
20241115,100100,56955590,5120,5120,5120,5120,0
|
|
20241115,100000,56955590,5120,5120,5120,5120,0
|
|
20241115,095900,56955590,5120,5120,5120,5120,11
|
|
20241115,095800,56899270,5110,5130,5130,5110,88
|
|
20241115,095700,56449030,5150,5150,5150,5150,1
|
|
20241115,095600,56443880,5130,5090,5130,5090,136
|
|
20241115,095500,55749880,5100,5100,5100,5100,0
|
|
20241115,095400,55749880,5100,5120,5120,5100,1206
|
|
20241115,095300,49599160,5120,5120,5120,5120,10
|
|
20241115,095200,49547960,5090,5110,5110,5090,87
|
|
20241115,095100,49105010,5110,5110,5110,5110,11
|
|
20241115,095000,49048800,5100,5110,5110,5100,1787
|
|
20241115,094900,39927840,5160,5160,5160,5160,0
|
|
20241115,094800,39927840,5160,5140,5160,5130,416
|
|
20241115,094700,37793000,5140,5150,5180,5140,101
|
|
20241115,094600,37273640,5180,5150,5180,5150,4
|
|
20241115,094500,37252950,5140,5140,5160,5140,414
|
|
20241115,094400,35124650,5140,5140,5140,5140,0
|
|
20241115,094300,35124650,5140,5170,5170,5140,111
|
|
20241115,094200,34552720,5160,5160,5160,5160,0
|
|
20241115,094100,34552720,5160,5160,5160,5160,0
|
|
20241115,094000,34552720,5160,5160,5160,5160,1
|
|
20241115,093900,34547560,5150,5150,5150,5150,0
|
|
20241115,093800,34547560,5150,5150,5150,5150,0
|
|
20241115,093700,34547560,5150,5140,5150,5140,17
|
|
20241115,093600,34460060,5130,5130,5130,5130,0
|
|
20241115,093500,34460060,5130,5130,5130,5130,24
|
|
20241115,093400,34336940,5130,5130,5130,5130,0
|
|
20241115,093300,34336940,5130,5130,5130,5130,4
|
|
20241115,093200,34316420,5110,5120,5120,5110,107
|
|
20241115,093100,33769150,5120,5110,5120,5110,590
|
|
20241115,093000,30748500,5110,5120,5120,5110,83
|
|
20241115,092900,30324120,5140,5140,5140,5140,2
|
|
20241115,092800,30313840,5140,5230,5230,5120,427
|
|
20241115,092700,28097410,5230,5210,5230,5210,1196
|
|
20241115,092600,21842370,5210,5210,5240,5210,116
|
|
20241115,092500,21237980,5200,5200,5200,5200,1127
|
|
20241115,092400,15377580,5200,5200,5200,5200,135
|
|
20241115,092300,14675580,5210,5200,5210,5200,246
|
|
20241115,092200,13396370,5170,5180,5180,5170,133
|
|
20241115,092100,12708700,5200,5130,5200,5130,1356
|
|
20241115,092000,5704230,5100,5100,5100,5100,0
|
|
20241115,091900,5704230,5100,5100,5100,5100,0
|
|
20241115,091800,5704230,5100,5100,5100,5100,0
|
|
20241115,091700,5704230,5100,5100,5100,5100,0
|
|
20241115,091600,5704230,5100,5100,5100,5100,0
|
|
20241115,091500,5704230,5100,5100,5100,5100,75
|
|
20241115,091400,5321730,5100,5100,5100,5100,0
|
|
20241115,091300,5321730,5100,5100,5100,5100,0
|
|
20241115,091200,5321730,5100,5100,5100,5100,75
|
|
20241115,091100,4939230,5100,5100,5100,5100,0
|
|
20241115,091000,4939230,5100,5100,5100,5100,75
|
|
20241115,090900,4556730,5100,5100,5100,5100,0
|
|
20241115,090800,4556730,5100,5100,5100,5100,310
|
|
20241115,090700,2975730,5100,5100,5100,5100,44
|
|
20241115,090600,2751330,5100,5110,5110,5100,417
|
|
20241115,090500,624380,5110,5110,5140,5110,51
|
|
20241115,090400,363020,5060,5060,5060,5060,0
|
|
20241115,090300,363020,5060,5060,5060,5060,0
|
|
20241115,090200,363020,5060,5060,5060,5060,0
|
|
20241115,090100,363020,5060,5060,5060,5060,7
|
|
20241115,090000,0,5040,5040,5040,5040,0
|