675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,201200,481359440,5130,5130,5130,5130,519
|
|
20241104,201100,481359440,5130,5130,5130,5130,0
|
|
20241104,201000,481359440,5130,5130,5130,5130,0
|
|
20241104,200900,481359440,5130,5130,5130,5130,0
|
|
20241104,200800,481359440,5130,5130,5130,5130,0
|
|
20241104,200700,481359440,5130,5130,5130,5130,0
|
|
20241104,200600,481359440,5130,5130,5130,5130,0
|
|
20241104,200500,481359440,5130,5130,5130,5130,0
|
|
20241104,200400,481359440,5130,5130,5130,5130,0
|
|
20241104,200300,481359440,5130,5130,5130,5130,0
|
|
20241104,200200,481359440,5130,5130,5130,5130,0
|
|
20241104,200100,481359440,5130,5130,5130,5130,0
|
|
20241104,200000,481359440,5130,5130,5130,5130,0
|
|
20241104,195900,481359440,5130,5130,5130,5130,0
|
|
20241104,195800,481359440,5130,5130,5130,5130,0
|
|
20241104,195700,481359440,5130,5130,5130,5130,0
|
|
20241104,195600,481359440,5130,5130,5130,5130,0
|
|
20241104,195500,481359440,5130,5130,5130,5130,0
|
|
20241104,195400,481359440,5130,5130,5130,5130,0
|
|
20241104,195300,481359440,5130,5130,5130,5130,0
|
|
20241104,195200,481359440,5130,5130,5130,5130,0
|
|
20241104,195100,481359440,5130,5130,5130,5130,0
|
|
20241104,195000,481359440,5130,5130,5130,5130,0
|
|
20241104,194900,481359440,5130,5130,5130,5130,0
|
|
20241104,194800,481359440,5130,5130,5130,5130,0
|
|
20241104,194700,481359440,5130,5130,5130,5130,0
|
|
20241104,194600,481359440,5130,5130,5130,5130,0
|
|
20241104,194500,481359440,5130,5130,5130,5130,0
|
|
20241104,194400,481359440,5130,5130,5130,5130,0
|
|
20241104,194300,481359440,5130,5130,5130,5130,0
|
|
20241104,194200,481359440,5130,5130,5130,5130,519
|
|
20241104,194100,481359440,5130,5130,5130,5130,0
|
|
20241104,194000,481359440,5130,5130,5130,5130,0
|
|
20241104,193900,481359440,5130,5130,5130,5130,0
|
|
20241104,193800,481359440,5130,5130,5130,5130,0
|
|
20241104,193700,481359440,5130,5130,5130,5130,0
|
|
20241104,193600,481359440,5130,5130,5130,5130,0
|
|
20241104,193500,481359440,5130,5130,5130,5130,0
|
|
20241104,193400,481359440,5130,5130,5130,5130,0
|
|
20241104,193300,481359440,5130,5130,5130,5130,0
|
|
20241104,193200,481359440,5130,5130,5130,5130,0
|
|
20241104,193100,481359440,5130,5130,5130,5130,0
|
|
20241104,193000,481359440,5130,5130,5130,5130,0
|
|
20241104,192900,481359440,5130,5130,5130,5130,0
|
|
20241104,192800,481359440,5130,5130,5130,5130,0
|
|
20241104,192700,481359440,5130,5130,5130,5130,0
|
|
20241104,192600,481359440,5130,5130,5130,5130,0
|
|
20241104,192500,481359440,5130,5130,5130,5130,0
|
|
20241104,192400,481359440,5130,5130,5130,5130,0
|
|
20241104,192300,481359440,5130,5130,5130,5130,0
|
|
20241104,192200,481359440,5130,5130,5130,5130,0
|
|
20241104,192100,481359440,5130,5130,5130,5130,0
|
|
20241104,192000,481359440,5130,5130,5130,5130,0
|
|
20241104,191900,481359440,5130,5130,5130,5130,0
|
|
20241104,191800,481359440,5130,5130,5130,5130,0
|
|
20241104,191700,481359440,5130,5130,5130,5130,0
|
|
20241104,191600,481359440,5130,5130,5130,5130,0
|
|
20241104,191500,481359440,5130,5130,5130,5130,0
|
|
20241104,191400,481359440,5130,5130,5130,5130,0
|
|
20241104,191300,481359440,5130,5130,5130,5130,0
|
|
20241104,191200,481359440,5130,5130,5130,5130,519
|
|
20241104,191100,481359440,5130,5130,5130,5130,0
|
|
20241104,191000,481359440,5130,5130,5130,5130,0
|
|
20241104,190900,481359440,5130,5130,5130,5130,0
|
|
20241104,190800,481359440,5130,5130,5130,5130,0
|
|
20241104,190700,481359440,5130,5130,5130,5130,0
|
|
20241104,190600,481359440,5130,5130,5130,5130,0
|
|
20241104,190500,481359440,5130,5130,5130,5130,0
|
|
20241104,190400,481359440,5130,5130,5130,5130,0
|
|
20241104,190300,481359440,5130,5130,5130,5130,0
|
|
20241104,190200,481359440,5130,5130,5130,5130,0
|
|
20241104,190100,481359440,5130,5130,5130,5130,0
|
|
20241104,190000,481359440,5130,5130,5130,5130,0
|
|
20241104,185900,481359440,5130,5130,5130,5130,0
|
|
20241104,185800,481359440,5130,5130,5130,5130,0
|
|
20241104,185700,481359440,5130,5130,5130,5130,0
|
|
20241104,185600,481359440,5130,5130,5130,5130,0
|
|
20241104,185500,481359440,5130,5130,5130,5130,0
|
|
20241104,185400,481359440,5130,5130,5130,5130,0
|
|
20241104,185300,481359440,5130,5130,5130,5130,0
|
|
20241104,185200,481359440,5130,5130,5130,5130,0
|
|
20241104,185100,481359440,5130,5130,5130,5130,0
|
|
20241104,185000,481359440,5130,5130,5130,5130,0
|
|
20241104,184900,481359440,5130,5130,5130,5130,0
|
|
20241104,184800,481359440,5130,5130,5130,5130,0
|
|
20241104,184700,481359440,5130,5130,5130,5130,0
|
|
20241104,184600,481359440,5130,5130,5130,5130,0
|
|
20241104,184500,481359440,5130,5130,5130,5130,0
|
|
20241104,184400,481359440,5130,5130,5130,5130,0
|
|
20241104,184300,481359440,5130,5130,5130,5130,0
|
|
20241104,184200,481359440,5130,5130,5130,5130,519
|
|
20241104,184100,481359440,5130,5130,5130,5130,0
|
|
20241104,184000,481359440,5130,5130,5130,5130,0
|
|
20241104,183900,481359440,5130,5130,5130,5130,0
|
|
20241104,183800,481359440,5130,5130,5130,5130,0
|
|
20241104,183700,481359440,5130,5130,5130,5130,0
|
|
20241104,183600,481359440,5130,5130,5130,5130,0
|
|
20241104,183500,481359440,5130,5130,5130,5130,0
|
|
20241104,183400,481359440,5130,5130,5130,5130,0
|
|
20241104,183300,481359440,5130,5130,5130,5130,0
|
|
20241104,183200,481359440,5130,5130,5130,5130,0
|
|
20241104,183100,481359440,5130,5130,5130,5130,0
|
|
20241104,183000,481359440,5130,5130,5130,5130,0
|
|
20241104,182900,481359440,5130,5130,5130,5130,0
|
|
20241104,182800,481359440,5130,5130,5130,5130,0
|
|
20241104,182700,481359440,5130,5130,5130,5130,0
|
|
20241104,182600,481359440,5130,5130,5130,5130,0
|
|
20241104,182500,481359440,5130,5130,5130,5130,0
|
|
20241104,182400,481359440,5130,5130,5130,5130,0
|
|
20241104,182300,481359440,5130,5130,5130,5130,0
|
|
20241104,182200,481359440,5130,5130,5130,5130,0
|
|
20241104,182100,481359440,5130,5130,5130,5130,0
|
|
20241104,182000,481359440,5130,5130,5130,5130,0
|
|
20241104,181900,481359440,5130,5130,5130,5130,0
|
|
20241104,181800,481359440,5130,5130,5130,5130,0
|
|
20241104,181700,481359440,5130,5130,5130,5130,0
|
|
20241104,181600,481359440,5130,5130,5130,5130,0
|
|
20241104,181500,481359440,5130,5130,5130,5130,0
|
|
20241104,181400,481359440,5130,5130,5130,5130,0
|
|
20241104,181300,481359440,5130,5130,5130,5130,0
|
|
20241104,181200,481359440,5130,5130,5130,5130,519
|
|
20241104,181100,481359440,5130,5130,5130,5130,0
|
|
20241104,181000,481359440,5130,5130,5130,5130,0
|
|
20241104,180900,481359440,5130,5130,5130,5130,0
|
|
20241104,180800,481359440,5130,5130,5130,5130,0
|
|
20241104,180700,481359440,5130,5130,5130,5130,0
|
|
20241104,180600,481359440,5130,5130,5130,5130,0
|
|
20241104,180500,481359440,5130,5130,5130,5130,0
|
|
20241104,180400,481359440,5130,5130,5130,5130,0
|
|
20241104,180300,481359440,5130,5130,5130,5130,0
|
|
20241104,180200,481359440,5130,5130,5130,5130,0
|
|
20241104,180100,481359440,5130,5130,5130,5130,0
|
|
20241104,180000,481359440,5130,5130,5130,5130,0
|
|
20241104,175900,481359440,5130,5130,5130,5130,0
|
|
20241104,175800,481359440,5130,5130,5130,5130,0
|
|
20241104,175700,481359440,5130,5130,5130,5130,0
|
|
20241104,175600,481359440,5130,5130,5130,5130,0
|
|
20241104,175500,481359440,5130,5130,5130,5130,0
|
|
20241104,175400,481359440,5130,5130,5130,5130,0
|
|
20241104,175300,481359440,5130,5130,5130,5130,0
|
|
20241104,175200,481359440,5130,5130,5130,5130,0
|
|
20241104,175100,481359440,5130,5130,5130,5130,0
|
|
20241104,175000,481359440,5130,5130,5130,5130,0
|
|
20241104,174900,481359440,5130,5130,5130,5130,0
|
|
20241104,174800,481359440,5130,5130,5130,5130,0
|
|
20241104,174700,481359440,5130,5130,5130,5130,0
|
|
20241104,174600,481359440,5130,5130,5130,5130,0
|
|
20241104,174500,481359440,5130,5130,5130,5130,0
|
|
20241104,174400,481359440,5130,5130,5130,5130,0
|
|
20241104,174300,481359440,5130,5130,5130,5130,0
|
|
20241104,174200,481359440,5130,5130,5130,5130,519
|
|
20241104,174100,481359440,5130,5130,5130,5130,0
|
|
20241104,174000,481359440,5130,5130,5130,5130,0
|
|
20241104,173900,481359440,5130,5130,5130,5130,0
|
|
20241104,173800,481359440,5130,5130,5130,5130,0
|
|
20241104,173700,481359440,5130,5130,5130,5130,0
|
|
20241104,173600,481359440,5130,5130,5130,5130,0
|
|
20241104,173500,481359440,5130,5130,5130,5130,0
|
|
20241104,173400,481359440,5130,5130,5130,5130,0
|
|
20241104,173300,481359440,5130,5130,5130,5130,0
|
|
20241104,173200,481359440,5130,5130,5130,5130,0
|
|
20241104,173100,481359440,5130,5130,5130,5130,0
|
|
20241104,173000,481359440,5130,5130,5130,5130,0
|
|
20241104,172900,481359440,5130,5130,5130,5130,0
|
|
20241104,172800,481359440,5130,5130,5130,5130,0
|
|
20241104,172700,481359440,5130,5130,5130,5130,0
|
|
20241104,172600,481359440,5130,5130,5130,5130,0
|
|
20241104,172500,481359440,5130,5130,5130,5130,0
|
|
20241104,172400,481359440,5130,5130,5130,5130,0
|
|
20241104,172300,481359440,5130,5130,5130,5130,0
|
|
20241104,172200,481359440,5130,5130,5130,5130,0
|
|
20241104,172100,481359440,5130,5130,5130,5130,0
|
|
20241104,172000,481359440,5130,5130,5130,5130,0
|
|
20241104,171900,481359440,5130,5130,5130,5130,0
|
|
20241104,171800,481359440,5130,5130,5130,5130,0
|
|
20241104,171700,481359440,5130,5130,5130,5130,0
|
|
20241104,171600,481359440,5130,5130,5130,5130,0
|
|
20241104,171500,481359440,5130,5130,5130,5130,0
|
|
20241104,171400,481359440,5130,5130,5130,5130,0
|
|
20241104,171300,481359440,5130,5130,5130,5130,0
|
|
20241104,171200,481359440,5130,5130,5130,5130,519
|
|
20241104,171100,481359440,5130,5130,5130,5130,0
|
|
20241104,171000,481359440,5130,5130,5130,5130,0
|
|
20241104,170900,481359440,5130,5130,5130,5130,0
|
|
20241104,170800,481359440,5130,5130,5130,5130,0
|
|
20241104,170700,481359440,5130,5130,5130,5130,0
|
|
20241104,170600,481359440,5130,5130,5130,5130,0
|
|
20241104,170500,481359440,5130,5130,5130,5130,0
|
|
20241104,170400,481359440,5130,5130,5130,5130,0
|
|
20241104,170300,481359440,5130,5130,5130,5130,0
|
|
20241104,170200,481359440,5130,5130,5130,5130,0
|
|
20241104,170100,481359440,5130,5130,5130,5130,0
|
|
20241104,170000,481359440,5130,5130,5130,5130,0
|
|
20241104,165900,481359440,5130,5130,5130,5130,0
|
|
20241104,165800,481359440,5130,5130,5130,5130,0
|
|
20241104,165700,481359440,5130,5130,5130,5130,0
|
|
20241104,165600,481359440,5130,5130,5130,5130,0
|
|
20241104,165500,481359440,5130,5130,5130,5130,0
|
|
20241104,165400,481359440,5130,5130,5130,5130,0
|
|
20241104,165300,481359440,5130,5130,5130,5130,0
|
|
20241104,165200,481359440,5130,5130,5130,5130,0
|
|
20241104,165100,481359440,5130,5130,5130,5130,0
|
|
20241104,165000,481359440,5130,5130,5130,5130,0
|
|
20241104,164900,481359440,5130,5130,5130,5130,0
|
|
20241104,164800,481359440,5130,5130,5130,5130,0
|
|
20241104,164700,481359440,5130,5130,5130,5130,0
|
|
20241104,164600,481359440,5130,5130,5130,5130,0
|
|
20241104,164500,481359440,5130,5130,5130,5130,0
|
|
20241104,164400,481359440,5130,5130,5130,5130,0
|
|
20241104,164300,481359440,5130,5130,5130,5130,0
|
|
20241104,164200,481359440,5130,5130,5130,5130,519
|
|
20241104,164100,481359440,5130,5130,5130,5130,0
|
|
20241104,164000,481359440,5130,5130,5130,5130,0
|
|
20241104,163900,481359440,5130,5130,5130,5130,0
|
|
20241104,163800,481359440,5130,5130,5130,5130,0
|
|
20241104,163700,481359440,5130,5130,5130,5130,0
|
|
20241104,163600,481359440,5130,5130,5130,5130,0
|
|
20241104,163500,481359440,5130,5130,5130,5130,0
|
|
20241104,163400,481359440,5130,5130,5130,5130,0
|
|
20241104,163300,481359440,5130,5130,5130,5130,0
|
|
20241104,163200,481359440,5130,5130,5130,5130,0
|
|
20241104,163100,481359440,5130,5130,5130,5130,0
|
|
20241104,163000,481359440,5130,5130,5130,5130,0
|
|
20241104,162900,481359440,5130,5130,5130,5130,0
|
|
20241104,162800,481359440,5130,5130,5130,5130,0
|
|
20241104,162700,481359440,5130,5130,5130,5130,0
|
|
20241104,162600,481359440,5130,5130,5130,5130,0
|
|
20241104,162500,481359440,5130,5130,5130,5130,0
|
|
20241104,162400,481359440,5130,5130,5130,5130,0
|
|
20241104,162300,481359440,5130,5130,5130,5130,0
|
|
20241104,162200,481359440,5130,5130,5130,5130,0
|
|
20241104,162100,481359440,5130,5130,5130,5130,0
|
|
20241104,162000,481359440,5130,5130,5130,5130,0
|
|
20241104,161900,481359440,5130,5130,5130,5130,0
|
|
20241104,161800,481359440,5130,5130,5130,5130,0
|
|
20241104,161700,481359440,5130,5130,5130,5130,0
|
|
20241104,161600,481359440,5130,5130,5130,5130,0
|
|
20241104,161500,481359440,5130,5130,5130,5130,0
|
|
20241104,161400,481359440,5130,5130,5130,5130,0
|
|
20241104,161300,481359440,5130,5130,5130,5130,0
|
|
20241104,161200,481359440,5130,5130,5130,5130,519
|
|
20241104,161100,481359440,5130,5130,5130,5130,0
|
|
20241104,161000,481359440,5130,5130,5130,5130,0
|
|
20241104,160900,481359440,5130,5130,5130,5130,0
|
|
20241104,160800,481359440,5130,5130,5130,5130,0
|
|
20241104,160700,481359440,5130,5130,5130,5130,0
|
|
20241104,160600,481359440,5130,5130,5130,5130,0
|
|
20241104,160500,481359440,5130,5130,5130,5130,0
|
|
20241104,160400,481359440,5130,5130,5130,5130,0
|
|
20241104,160300,481359440,5130,5130,5130,5130,0
|
|
20241104,160200,481359440,5130,5130,5130,5130,0
|
|
20241104,160100,481359440,5130,5130,5130,5130,0
|
|
20241104,160000,481359440,5130,5130,5130,5130,0
|
|
20241104,155900,481359440,5130,5130,5130,5130,0
|
|
20241104,155800,481359440,5130,5130,5130,5130,0
|
|
20241104,155700,481359440,5130,5130,5130,5130,0
|
|
20241104,155600,481359440,5130,5130,5130,5130,0
|
|
20241104,155500,481359440,5130,5130,5130,5130,0
|
|
20241104,155400,481359440,5130,5130,5130,5130,0
|
|
20241104,155300,481359440,5130,5130,5130,5130,0
|
|
20241104,155200,481359440,5130,5130,5130,5130,0
|
|
20241104,155100,481359440,5130,5130,5130,5130,0
|
|
20241104,155000,481359440,5130,5130,5130,5130,0
|
|
20241104,154900,481359440,5130,5130,5130,5130,0
|
|
20241104,154800,481359440,5130,5130,5130,5130,0
|
|
20241104,154700,481359440,5130,5130,5130,5130,0
|
|
20241104,154600,481359440,5130,5130,5130,5130,0
|
|
20241104,154500,481359440,5130,5130,5130,5130,0
|
|
20241104,154400,481359440,5130,5130,5130,5130,0
|
|
20241104,154300,481359440,5130,5130,5130,5130,0
|
|
20241104,154200,481359440,5130,5130,5130,5130,519
|
|
20241104,154100,481359440,5130,5130,5130,5130,0
|
|
20241104,154000,481359440,5130,5130,5130,5130,0
|
|
20241104,153900,481359440,5130,5130,5130,5130,0
|
|
20241104,153800,481359440,5130,5130,5130,5130,0
|
|
20241104,153700,481359440,5130,5130,5130,5130,0
|
|
20241104,153600,481359440,5130,5130,5130,5130,0
|
|
20241104,153500,481359440,5130,5130,5130,5130,0
|
|
20241104,153400,481359440,5130,5130,5130,5130,0
|
|
20241104,153300,481359440,5130,5130,5130,5130,0
|
|
20241104,153200,481359440,5130,5130,5130,5130,0
|
|
20241104,153100,481359440,5130,5130,5130,5130,0
|
|
20241104,153000,481359440,5130,5130,5130,5130,519
|
|
20241104,152900,478696970,5140,5140,5140,5140,0
|
|
20241104,152800,478696970,5140,5140,5140,5140,0
|
|
20241104,152700,478696970,5140,5140,5140,5140,0
|
|
20241104,152600,478696970,5140,5140,5140,5140,0
|
|
20241104,152500,478696970,5140,5140,5140,5140,0
|
|
20241104,152400,478696970,5140,5140,5140,5140,0
|
|
20241104,152300,478696970,5140,5140,5140,5140,0
|
|
20241104,152200,478696970,5140,5140,5140,5140,0
|
|
20241104,152100,478696970,5140,5140,5140,5140,0
|
|
20241104,152000,478696970,5140,5140,5140,5140,0
|
|
20241104,151900,478696970,5140,5130,5150,5130,18
|
|
20241104,151800,478604510,5150,5110,5150,5110,277
|
|
20241104,151700,477188720,5150,5150,5150,5150,0
|
|
20241104,151600,477188720,5150,5100,5150,5100,40
|
|
20241104,151500,476983870,5100,5130,5130,5100,3001
|
|
20241104,151400,461653760,5130,5130,5130,5130,0
|
|
20241104,151300,461653760,5130,5130,5140,5130,700
|
|
20241104,151200,458061640,5140,5130,5140,5130,13
|
|
20241104,151100,457994840,5130,5130,5130,5130,3
|
|
20241104,151000,457979450,5140,5140,5140,5140,0
|
|
20241104,150900,457979450,5140,5140,5140,5140,9
|
|
20241104,150800,457933190,5140,5140,5140,5140,0
|
|
20241104,150700,457933190,5140,5140,5140,5140,32
|
|
20241104,150600,457768710,5120,5120,5120,5120,0
|
|
20241104,150500,457768710,5120,5140,5140,5120,5
|
|
20241104,150400,457743090,5120,5120,5120,5120,0
|
|
20241104,150300,457743090,5120,5120,5120,5120,4
|
|
20241104,150200,457722610,5130,5130,5130,5130,990
|
|
20241104,150100,452643910,5140,5140,5140,5140,618
|
|
20241104,150000,449467390,5120,5130,5140,5120,6323
|
|
20241104,145900,417006540,5130,5130,5130,5130,398
|
|
20241104,145800,414964800,5120,5120,5120,5120,0
|
|
20241104,145700,414964800,5120,5120,5120,5120,200
|
|
20241104,145600,413940800,5120,5120,5120,5120,0
|
|
20241104,145500,413940800,5120,5120,5120,5120,90
|
|
20241104,145400,413480000,5120,5120,5120,5120,0
|
|
20241104,145300,413480000,5120,5120,5120,5120,235
|
|
20241104,145200,412276800,5120,5120,5120,5120,0
|
|
20241104,145100,412276800,5120,5120,5120,5120,0
|
|
20241104,145000,412276800,5120,5120,5120,5120,1000
|
|
20241104,144900,407156800,5120,5120,5120,5120,0
|
|
20241104,144800,407156800,5120,5120,5120,5120,245
|
|
20241104,144700,405902400,5120,5120,5120,5120,0
|
|
20241104,144600,405902400,5120,5120,5120,5120,0
|
|
20241104,144500,405902400,5120,5120,5120,5120,152
|
|
20241104,144400,405124160,5110,5110,5110,5110,30
|
|
20241104,144300,404970860,5110,5110,5110,5110,50
|
|
20241104,144200,404715360,5120,5120,5120,5120,0
|
|
20241104,144100,404715360,5120,5120,5120,5120,0
|
|
20241104,144000,404715360,5120,5120,5120,5120,170
|
|
20241104,143900,403844960,5120,5120,5120,5120,1
|
|
20241104,143800,403839840,5120,5120,5120,5120,0
|
|
20241104,143700,403839840,5120,5120,5120,5120,0
|
|
20241104,143600,403839840,5120,5120,5120,5120,550
|
|
20241104,143500,401023840,5120,5130,5130,5120,552
|
|
20241104,143400,398197590,5120,5120,5120,5120,0
|
|
20241104,143300,398197590,5120,5120,5120,5120,100
|
|
20241104,143200,397685590,5120,5120,5120,5120,620
|
|
20241104,143100,394511190,5130,5130,5130,5130,0
|
|
20241104,143000,394511190,5130,5130,5130,5130,0
|
|
20241104,142900,394511190,5130,5130,5130,5130,0
|
|
20241104,142800,394511190,5130,5130,5130,5130,0
|
|
20241104,142700,394511190,5130,5130,5130,5130,0
|
|
20241104,142600,394511190,5130,5130,5130,5130,505
|
|
20241104,142500,391920540,5140,5140,5140,5140,0
|
|
20241104,142400,391920540,5140,5140,5140,5140,0
|
|
20241104,142300,391920540,5140,5140,5140,5140,0
|
|
20241104,142200,391920540,5140,5140,5140,5140,0
|
|
20241104,142100,391920540,5140,5140,5140,5140,46
|
|
20241104,142000,391684100,5140,5140,5140,5140,4
|
|
20241104,141900,391663540,5140,5140,5140,5140,0
|
|
20241104,141800,391663540,5140,5140,5140,5140,0
|
|
20241104,141700,391663540,5140,5140,5140,5140,1113
|
|
20241104,141600,385942720,5140,5140,5140,5140,0
|
|
20241104,141500,385942720,5140,5140,5140,5140,0
|
|
20241104,141400,385942720,5140,5130,5140,5130,520
|
|
20241104,141300,383270710,5130,5130,5130,5130,200
|
|
20241104,141200,382244710,5130,5130,5130,5130,0
|
|
20241104,141100,382244710,5130,5130,5130,5130,4
|
|
20241104,141000,382224190,5130,5130,5130,5130,1
|
|
20241104,140900,382219060,5120,5120,5120,5120,100
|
|
20241104,140800,381707060,5120,5120,5120,5120,0
|
|
20241104,140700,381707060,5120,5120,5120,5120,1537
|
|
20241104,140600,373837620,5130,5130,5130,5130,230
|
|
20241104,140500,372657720,5130,5130,5130,5130,80
|
|
20241104,140400,372247320,5140,5140,5140,5140,0
|
|
20241104,140300,372247320,5140,5140,5140,5140,0
|
|
20241104,140200,372247320,5140,5140,5140,5140,0
|
|
20241104,140100,372247320,5140,5140,5140,5140,501
|
|
20241104,140000,369672180,5140,5140,5140,5140,500
|
|
20241104,135900,367102180,5130,5130,5130,5130,0
|
|
20241104,135800,367102180,5130,5130,5130,5130,0
|
|
20241104,135700,367102180,5130,5130,5130,5130,0
|
|
20241104,135600,367102180,5130,5130,5130,5130,11
|
|
20241104,135500,367045750,5130,5130,5130,5130,0
|
|
20241104,135400,367045750,5130,5130,5130,5130,1
|
|
20241104,135300,367040620,5130,5130,5130,5130,0
|
|
20241104,135200,367040620,5130,5130,5130,5130,0
|
|
20241104,135100,367040620,5130,5130,5130,5130,0
|
|
20241104,135000,367040620,5130,5130,5130,5130,505
|
|
20241104,134900,364449970,5140,5140,5140,5140,0
|
|
20241104,134800,364449970,5140,5150,5150,5140,430
|
|
20241104,134700,362239750,5140,5140,5140,5140,0
|
|
20241104,134600,362239750,5140,5140,5140,5130,1095
|
|
20241104,134500,356616350,5140,5140,5140,5140,0
|
|
20241104,134400,356616350,5140,5140,5140,5140,0
|
|
20241104,134300,356616350,5140,5140,5140,5140,0
|
|
20241104,134200,356616350,5140,5140,5140,5140,0
|
|
20241104,134100,356616350,5140,5140,5140,5140,1
|
|
20241104,134000,356611210,5140,5140,5140,5140,0
|
|
20241104,133900,356611210,5140,5140,5140,5140,0
|
|
20241104,133800,356611210,5140,5140,5140,5140,1
|
|
20241104,133700,356606070,5130,5130,5130,5130,200
|
|
20241104,133600,355580070,5130,5150,5150,5130,101
|
|
20241104,133500,355061920,5150,5150,5150,5150,0
|
|
20241104,133400,355061920,5150,5150,5150,5150,0
|
|
20241104,133300,355061920,5150,5150,5150,5150,378
|
|
20241104,133200,353115220,5150,5120,5150,5120,32
|
|
20241104,133100,352951050,5150,5140,5150,5140,305
|
|
20241104,133000,351383300,5140,5140,5140,5140,200
|
|
20241104,132900,350355300,5140,5140,5140,5140,510
|
|
20241104,132800,347733900,5130,5130,5130,5130,0
|
|
20241104,132700,347733900,5130,5130,5130,5130,0
|
|
20241104,132600,347733900,5130,5130,5130,5130,0
|
|
20241104,132500,347733900,5130,5130,5130,5130,197
|
|
20241104,132400,346723290,5130,5130,5130,5130,0
|
|
20241104,132300,346723290,5130,5130,5130,5130,3
|
|
20241104,132200,346707900,5130,5130,5130,5130,0
|
|
20241104,132100,346707900,5130,5130,5130,5130,40
|
|
20241104,132000,346502700,5130,5140,5140,5130,1090
|
|
20241104,131900,340901100,5140,5140,5140,5140,0
|
|
20241104,131800,340901100,5140,5140,5140,5140,0
|
|
20241104,131700,340901100,5140,5140,5140,5140,0
|
|
20241104,131600,340901100,5140,5140,5140,5140,0
|
|
20241104,131500,340901100,5140,5140,5140,5140,0
|
|
20241104,131400,340901100,5140,5140,5140,5140,0
|
|
20241104,131300,340901100,5140,5140,5140,5140,0
|
|
20241104,131200,340901100,5140,5140,5140,5140,0
|
|
20241104,131100,340901100,5140,5140,5140,5140,276
|
|
20241104,131000,339482460,5130,5130,5130,5130,0
|
|
20241104,130900,339482460,5130,5130,5130,5130,65
|
|
20241104,130800,339149010,5130,5130,5130,5130,39
|
|
20241104,130700,338948940,5130,5130,5130,5130,0
|
|
20241104,130600,338948940,5130,5130,5130,5130,0
|
|
20241104,130500,338948940,5130,5140,5140,5130,340
|
|
20241104,130400,337204370,5140,5140,5140,5140,400
|
|
20241104,130300,335148370,5130,5130,5130,5130,2
|
|
20241104,130200,335138110,5130,5130,5130,5130,0
|
|
20241104,130100,335138110,5130,5130,5130,5130,39
|
|
20241104,130000,334938040,5130,5130,5130,5130,611
|
|
20241104,125900,331803610,5140,5140,5140,5140,2
|
|
20241104,125800,331793330,5130,5130,5130,5130,0
|
|
20241104,125700,331793330,5130,5130,5130,5130,0
|
|
20241104,125600,331793330,5130,5130,5130,5130,0
|
|
20241104,125500,331793330,5130,5130,5130,5130,0
|
|
20241104,125400,331793330,5130,5130,5130,5130,100
|
|
20241104,125300,331280330,5130,5130,5130,5130,0
|
|
20241104,125200,331280330,5130,5130,5130,5130,0
|
|
20241104,125100,331280330,5130,5130,5130,5130,0
|
|
20241104,125000,331280330,5130,5130,5130,5130,671
|
|
20241104,124900,327838100,5140,5140,5140,5140,412
|
|
20241104,124800,325720420,5140,5140,5140,5140,103
|
|
20241104,124700,325191000,5140,5140,5140,5140,323
|
|
20241104,124600,323530780,5130,5130,5130,5130,0
|
|
20241104,124500,323530780,5130,5130,5130,5130,1
|
|
20241104,124400,323525650,5130,5130,5130,5130,1
|
|
20241104,124300,323520520,5130,5130,5130,5130,0
|
|
20241104,124200,323520520,5130,5130,5130,5130,0
|
|
20241104,124100,323520520,5130,5130,5130,5130,0
|
|
20241104,124000,323520520,5130,5130,5130,5130,0
|
|
20241104,123900,323520520,5130,5130,5130,5130,0
|
|
20241104,123800,323520520,5130,5130,5130,5130,110
|
|
20241104,123700,322956220,5130,5140,5140,5130,390
|
|
20241104,123600,320955510,5140,5140,5140,5140,0
|
|
20241104,123500,320955510,5140,5140,5140,5140,0
|
|
20241104,123400,320955510,5140,5140,5140,5140,0
|
|
20241104,123300,320955510,5140,5140,5140,5140,4
|
|
20241104,123200,320934950,5140,5140,5140,5140,500
|
|
20241104,123100,318364950,5140,5140,5140,5140,50
|
|
20241104,123000,318107950,5140,5140,5140,5140,370
|
|
20241104,122900,316206150,5150,5150,5150,5150,0
|
|
20241104,122800,316206150,5150,5150,5150,5150,2
|
|
20241104,122700,316195850,5150,5150,5150,5150,0
|
|
20241104,122600,316195850,5150,5140,5150,5140,701
|
|
20241104,122500,312587710,5140,5140,5140,5140,0
|
|
20241104,122400,312587710,5140,5140,5140,5140,1
|
|
20241104,122300,312582570,5140,5140,5140,5140,2
|
|
20241104,122200,312572290,5130,5130,5130,5130,2
|
|
20241104,122100,312562030,5140,5140,5140,5140,501
|
|
20241104,122000,309986890,5140,5130,5140,5130,734
|
|
20241104,121900,306218450,5120,5120,5120,5120,0
|
|
20241104,121800,306218450,5120,5120,5120,5120,0
|
|
20241104,121700,306218450,5120,5120,5120,5120,0
|
|
20241104,121600,306218450,5120,5120,5120,5120,0
|
|
20241104,121500,306218450,5120,5120,5120,5120,10
|
|
20241104,121400,306167250,5130,5130,5130,5130,0
|
|
20241104,121300,306167250,5130,5130,5130,5130,0
|
|
20241104,121200,306167250,5130,5130,5130,5130,0
|
|
20241104,121100,306167250,5130,5130,5130,5130,0
|
|
20241104,121000,306167250,5130,5130,5130,5130,0
|
|
20241104,120900,306167250,5130,5130,5130,5130,1
|
|
20241104,120800,306162120,5110,5110,5110,5110,0
|
|
20241104,120700,306162120,5110,5110,5110,5110,0
|
|
20241104,120600,306162120,5110,5110,5110,5110,0
|
|
20241104,120500,306162120,5110,5110,5110,5110,0
|
|
20241104,120400,306162120,5110,5110,5110,5110,0
|
|
20241104,120300,306162120,5110,5110,5110,5110,0
|
|
20241104,120200,306162120,5110,5110,5140,5110,4
|
|
20241104,120100,306141650,5140,5140,5140,5140,0
|
|
20241104,120000,306141650,5140,5130,5140,5130,501
|
|
20241104,115900,303566550,5130,5130,5130,5130,0
|
|
20241104,115800,303566550,5130,5130,5130,5130,0
|
|
20241104,115700,303566550,5130,5130,5130,5130,200
|
|
20241104,115600,302540550,5120,5120,5120,5120,468
|
|
20241104,115500,300144390,5130,5130,5130,5130,50
|
|
20241104,115400,299887890,5120,5130,5130,5120,690
|
|
20241104,115300,296354140,5130,5130,5130,5130,0
|
|
20241104,115200,296354140,5130,5130,5130,5130,21
|
|
20241104,115100,296246410,5130,5130,5130,5130,67
|
|
20241104,115000,295902700,5140,5140,5140,5140,972
|
|
20241104,114900,290906620,5140,5140,5140,5140,21
|
|
20241104,114800,290798680,5130,5130,5130,5130,2
|
|
20241104,114700,290788420,5130,5130,5130,5130,0
|
|
20241104,114600,290788420,5130,5130,5130,5130,7
|
|
20241104,114500,290752510,5130,5130,5140,5130,131
|
|
20241104,114400,290080470,5130,5130,5130,5130,363
|
|
20241104,114300,288218280,5130,5130,5130,5130,100
|
|
20241104,114200,287705280,5130,5130,5130,5130,0
|
|
20241104,114100,287705280,5130,5130,5130,5130,0
|
|
20241104,114000,287705280,5130,5130,5130,5130,82
|
|
20241104,113900,287284620,5130,5130,5130,5130,548
|
|
20241104,113800,284473380,5130,5130,5130,5130,0
|
|
20241104,113700,284473380,5130,5130,5130,5130,943
|
|
20241104,113600,279635790,5130,5130,5130,5130,2
|
|
20241104,113500,279625530,5130,5120,5130,5120,104
|
|
20241104,113400,279093030,5130,5130,5130,5130,0
|
|
20241104,113300,279093030,5130,5120,5130,5110,51
|
|
20241104,113200,278832140,5130,5120,5130,5120,1015
|
|
20241104,113100,273626060,5120,5120,5120,5120,98
|
|
20241104,113000,273124300,5130,5130,5130,5130,2
|
|
20241104,112900,273114040,5130,5130,5130,5120,7
|
|
20241104,112800,273078160,5120,5120,5120,5120,1148
|
|
20241104,112700,267200400,5120,5120,5120,5120,0
|
|
20241104,112600,267200400,5120,5120,5120,5120,0
|
|
20241104,112500,267200400,5120,5120,5120,5120,0
|
|
20241104,112400,267200400,5120,5120,5120,5120,0
|
|
20241104,112300,267200400,5120,5120,5120,5120,620
|
|
20241104,112200,264026000,5110,5110,5110,5110,4
|
|
20241104,112100,264005560,5120,5120,5120,5120,2
|
|
20241104,112000,263995320,5110,5110,5110,5110,0
|
|
20241104,111900,263995320,5110,5110,5110,5110,5
|
|
20241104,111800,263969770,5120,5120,5120,5120,1
|
|
20241104,111700,263964650,5110,5110,5110,5110,0
|
|
20241104,111600,263964650,5110,5110,5110,5110,425
|
|
20241104,111500,261792900,5110,5110,5120,5110,59
|
|
20241104,111400,261491370,5120,5120,5120,5120,400
|
|
20241104,111300,259443370,5110,5110,5110,5110,200
|
|
20241104,111200,258421370,5110,5110,5110,5110,100
|
|
20241104,111100,257910370,5120,5120,5120,5120,0
|
|
20241104,111000,257910370,5120,5120,5120,5120,0
|
|
20241104,110900,257910370,5120,5120,5120,5120,25
|
|
20241104,110800,257782370,5120,5100,5120,5100,4476
|
|
20241104,110700,234881250,5100,5100,5100,5100,426
|
|
20241104,110600,232708650,5100,5100,5100,5100,0
|
|
20241104,110500,232708650,5100,5100,5100,5100,40
|
|
20241104,110400,232504650,5110,5100,5110,5090,6020
|
|
20241104,110300,201752650,5100,5100,5100,5100,1785
|
|
20241104,110200,192649150,5100,5100,5100,5100,15
|
|
20241104,110100,192572650,5130,5090,5130,5090,5117
|
|
20241104,110000,166464820,5090,5070,5090,5070,1747
|
|
20241104,105900,157582070,5070,5070,5070,5070,38
|
|
20241104,105800,157389410,5070,5070,5070,5070,40
|
|
20241104,105700,157186610,5060,5060,5060,5060,0
|
|
20241104,105600,157186610,5060,5030,5060,5020,803
|
|
20241104,105500,153150710,5060,5060,5060,5060,0
|
|
20241104,105400,153150710,5060,5060,5060,5060,53
|
|
20241104,105300,152882530,5020,5060,5060,5020,4
|
|
20241104,105200,152862360,5050,5030,5050,5030,991
|
|
20241104,105100,147862870,5030,5030,5030,5030,0
|
|
20241104,105000,147862870,5030,5030,5030,5030,0
|
|
20241104,104900,147862870,5030,5030,5030,5030,0
|
|
20241104,104800,147862870,5030,5030,5030,5030,0
|
|
20241104,104700,147862870,5030,5030,5030,5030,0
|
|
20241104,104600,147862870,5030,5030,5030,5030,0
|
|
20241104,104500,147862870,5030,5030,5030,5030,0
|
|
20241104,104400,147862870,5030,5030,5030,5030,0
|
|
20241104,104300,147862870,5030,5030,5030,5030,0
|
|
20241104,104200,147862870,5030,5030,5030,5030,0
|
|
20241104,104100,147862870,5030,5030,5030,5030,46
|
|
20241104,104000,147631490,5040,5040,5040,5040,0
|
|
20241104,103900,147631490,5040,5040,5040,5040,2
|
|
20241104,103800,147621410,5010,5010,5010,5010,0
|
|
20241104,103700,147621410,5010,5010,5010,5010,0
|
|
20241104,103600,147621410,5010,5050,5050,5010,4
|
|
20241104,103500,147601280,5050,5050,5050,5050,0
|
|
20241104,103400,147601280,5050,5070,5070,4955,1080
|
|
20241104,103300,142162050,5070,5070,5070,5070,0
|
|
20241104,103200,142162050,5070,5080,5080,5070,265
|
|
20241104,103100,140816040,5100,5080,5100,5080,1199
|
|
20241104,103000,134715700,5070,5070,5080,5060,2665
|
|
20241104,102900,121213690,5070,5060,5070,5060,834
|
|
20241104,102800,116989270,5060,5060,5060,5060,0
|
|
20241104,102700,116989270,5060,5060,5060,5060,0
|
|
20241104,102600,116989270,5060,5060,5060,5060,37
|
|
20241104,102500,116802050,5060,5060,5060,5060,0
|
|
20241104,102400,116802050,5060,5060,5060,5060,20
|
|
20241104,102300,116700850,5060,5060,5060,5060,1
|
|
20241104,102200,116695790,5060,5050,5060,5050,41
|
|
20241104,102100,116488540,5050,5050,5050,5050,0
|
|
20241104,102000,116488540,5050,5050,5050,5050,0
|
|
20241104,101900,116488540,5050,5030,5050,5030,27
|
|
20241104,101800,116352390,5060,5060,5060,5060,1
|
|
20241104,101700,116347330,5060,5060,5060,5060,0
|
|
20241104,101600,116347330,5060,5060,5060,5060,0
|
|
20241104,101500,116347330,5060,5040,5060,5040,601
|
|
20241104,101400,113318270,5040,5040,5040,5040,230
|
|
20241104,101300,112159070,5060,5060,5060,5060,98
|
|
20241104,101200,111663190,5060,5060,5060,5060,0
|
|
20241104,101100,111663190,5060,5060,5060,5060,17
|
|
20241104,101000,111577170,5060,5060,5060,5060,0
|
|
20241104,100900,111577170,5060,5060,5060,5060,69
|
|
20241104,100800,111228030,5070,5070,5070,5070,0
|
|
20241104,100700,111228030,5070,5050,5070,5050,806
|
|
20241104,100600,107150090,5060,5060,5060,5060,1
|
|
20241104,100500,107145030,5060,5050,5060,5050,375
|
|
20241104,100400,105251070,5050,5050,5050,5050,0
|
|
20241104,100300,105251070,5050,5050,5050,5050,0
|
|
20241104,100200,105251070,5050,5050,5050,5050,0
|
|
20241104,100100,105251070,5050,5050,5050,5050,1
|
|
20241104,100000,105246020,5030,5030,5030,5030,320
|
|
20241104,095900,103636420,5050,5050,5050,5050,0
|
|
20241104,095800,103636420,5050,5050,5050,5050,0
|
|
20241104,095700,103636420,5050,5050,5050,5050,0
|
|
20241104,095600,103636420,5050,5050,5050,5050,50
|
|
20241104,095500,103383920,5050,5050,5050,5050,46
|
|
20241104,095400,103151620,5060,5070,5070,5050,843
|
|
20241104,095300,98894390,5060,5060,5060,5060,0
|
|
20241104,095200,98894390,5060,5060,5060,5060,494
|
|
20241104,095100,96394750,5060,5060,5060,5060,0
|
|
20241104,095000,96394750,5060,5060,5060,5060,596
|
|
20241104,094900,93378990,5060,5060,5060,5060,0
|
|
20241104,094800,93378990,5060,5060,5060,5060,745
|
|
20241104,094700,89609290,5050,5030,5050,5030,1148
|
|
20241104,094600,83822610,5020,5020,5020,5010,350
|
|
20241104,094500,82065690,5020,4985,5020,4985,1534
|
|
20241104,094400,74402690,4955,4955,4955,4955,0
|
|
20241104,094300,74402690,4955,4955,4955,4955,300
|
|
20241104,094200,72916190,4960,4960,4960,4960,0
|
|
20241104,094100,72916190,4960,4965,4965,4960,40
|
|
20241104,094000,72717650,4985,4970,4985,4970,59
|
|
20241104,093900,72424405,4970,4975,4975,4970,41
|
|
20241104,093800,72220620,4985,4985,4985,4985,115
|
|
20241104,093700,71647345,4990,4995,4995,4990,305
|
|
20241104,093600,70124915,5010,5010,5010,5010,0
|
|
20241104,093500,70124915,5010,5000,5010,5000,36
|
|
20241104,093400,69944605,5010,5010,5010,5010,24
|
|
20241104,093300,69824365,5010,5010,5010,5010,0
|
|
20241104,093200,69824365,5010,5010,5010,5010,1
|
|
20241104,093100,69819355,4995,4995,4995,4995,1
|
|
20241104,093000,69814360,5010,5010,5010,5010,2
|
|
20241104,092900,69804340,5010,5010,5010,4990,1148
|
|
20241104,092800,64071795,5010,5010,5010,5010,121
|
|
20241104,092700,63465585,5030,5030,5030,5030,0
|
|
20241104,092600,63465585,5030,5030,5030,5030,1
|
|
20241104,092500,63460555,5020,5020,5020,5020,0
|
|
20241104,092400,63460555,5020,5020,5020,5020,1096
|
|
20241104,092300,57958635,5020,5020,5020,5020,600
|
|
20241104,092200,54946635,5030,5030,5030,5030,917
|
|
20241104,092100,50334125,5050,5040,5060,5040,418
|
|
20241104,092000,48223335,5040,5030,5050,5030,358
|
|
20241104,091900,46415645,5030,5020,5030,5020,594
|
|
20241104,091800,43432295,5020,5000,5020,5000,819
|
|
20241104,091700,39326495,5000,5000,5000,5000,0
|
|
20241104,091600,39326495,5000,5000,5000,5000,0
|
|
20241104,091500,39326495,5000,5000,5000,5000,0
|
|
20241104,091400,39326495,5000,4995,5020,4995,1134
|
|
20241104,091300,33660015,4995,4970,5020,4970,2678
|
|
20241104,091200,20290250,4970,4970,4970,4970,0
|
|
20241104,091100,20290250,4970,4970,4970,4970,0
|
|
20241104,091000,20290250,4970,4970,4970,4970,2
|
|
20241104,090900,20280310,4970,4925,4970,4925,906
|
|
20241104,090800,15789380,4925,4940,4940,4925,514
|
|
20241104,090700,13255620,4940,4940,4940,4940,0
|
|
20241104,090600,13255620,4940,4955,4955,4940,1823
|
|
20241104,090500,4232995,4955,4955,4955,4955,36
|
|
20241104,090400,4054615,4955,4955,4955,4955,188
|
|
20241104,090300,3123075,4960,4950,4960,4950,126
|
|
20241104,090200,2498985,4950,4940,4950,4935,231
|
|
20241104,090100,1355720,4940,4930,4940,4930,25
|
|
20241104,090000,1232230,4950,4950,4950,4930,249
|