675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,201200,451304210,5240,5240,5240,5240,1078
|
|
20241105,201100,451304210,5240,5240,5240,5240,0
|
|
20241105,201000,451304210,5240,5240,5240,5240,0
|
|
20241105,200900,451304210,5240,5240,5240,5240,0
|
|
20241105,200800,451304210,5240,5240,5240,5240,0
|
|
20241105,200700,451304210,5240,5240,5240,5240,0
|
|
20241105,200600,451304210,5240,5240,5240,5240,0
|
|
20241105,200500,451304210,5240,5240,5240,5240,0
|
|
20241105,200400,451304210,5240,5240,5240,5240,0
|
|
20241105,200300,451304210,5240,5240,5240,5240,0
|
|
20241105,200200,451304210,5240,5240,5240,5240,0
|
|
20241105,200100,451304210,5240,5240,5240,5240,0
|
|
20241105,200000,451304210,5240,5240,5240,5240,0
|
|
20241105,195900,451304210,5240,5240,5240,5240,0
|
|
20241105,195800,451304210,5240,5240,5240,5240,0
|
|
20241105,195700,451304210,5240,5240,5240,5240,0
|
|
20241105,195600,451304210,5240,5240,5240,5240,0
|
|
20241105,195500,451304210,5240,5240,5240,5240,0
|
|
20241105,195400,451304210,5240,5240,5240,5240,0
|
|
20241105,195300,451304210,5240,5240,5240,5240,0
|
|
20241105,195200,451304210,5240,5240,5240,5240,0
|
|
20241105,195100,451304210,5240,5240,5240,5240,0
|
|
20241105,195000,451304210,5240,5240,5240,5240,0
|
|
20241105,194900,451304210,5240,5240,5240,5240,0
|
|
20241105,194800,451304210,5240,5240,5240,5240,0
|
|
20241105,194700,451304210,5240,5240,5240,5240,0
|
|
20241105,194600,451304210,5240,5240,5240,5240,0
|
|
20241105,194500,451304210,5240,5240,5240,5240,0
|
|
20241105,194400,451304210,5240,5240,5240,5240,0
|
|
20241105,194300,451304210,5240,5240,5240,5240,0
|
|
20241105,194200,451304210,5240,5240,5240,5240,1078
|
|
20241105,194100,451304210,5240,5240,5240,5240,0
|
|
20241105,194000,451304210,5240,5240,5240,5240,0
|
|
20241105,193900,451304210,5240,5240,5240,5240,0
|
|
20241105,193800,451304210,5240,5240,5240,5240,0
|
|
20241105,193700,451304210,5240,5240,5240,5240,0
|
|
20241105,193600,451304210,5240,5240,5240,5240,0
|
|
20241105,193500,451304210,5240,5240,5240,5240,0
|
|
20241105,193400,451304210,5240,5240,5240,5240,0
|
|
20241105,193300,451304210,5240,5240,5240,5240,0
|
|
20241105,193200,451304210,5240,5240,5240,5240,0
|
|
20241105,193100,451304210,5240,5240,5240,5240,0
|
|
20241105,193000,451304210,5240,5240,5240,5240,0
|
|
20241105,192900,451304210,5240,5240,5240,5240,0
|
|
20241105,192800,451304210,5240,5240,5240,5240,0
|
|
20241105,192700,451304210,5240,5240,5240,5240,0
|
|
20241105,192600,451304210,5240,5240,5240,5240,0
|
|
20241105,192500,451304210,5240,5240,5240,5240,0
|
|
20241105,192400,451304210,5240,5240,5240,5240,0
|
|
20241105,192300,451304210,5240,5240,5240,5240,0
|
|
20241105,192200,451304210,5240,5240,5240,5240,0
|
|
20241105,192100,451304210,5240,5240,5240,5240,0
|
|
20241105,192000,451304210,5240,5240,5240,5240,0
|
|
20241105,191900,451304210,5240,5240,5240,5240,0
|
|
20241105,191800,451304210,5240,5240,5240,5240,0
|
|
20241105,191700,451304210,5240,5240,5240,5240,0
|
|
20241105,191600,451304210,5240,5240,5240,5240,0
|
|
20241105,191500,451304210,5240,5240,5240,5240,0
|
|
20241105,191400,451304210,5240,5240,5240,5240,0
|
|
20241105,191300,451304210,5240,5240,5240,5240,0
|
|
20241105,191200,451304210,5240,5240,5240,5240,1078
|
|
20241105,191100,451304210,5240,5240,5240,5240,0
|
|
20241105,191000,451304210,5240,5240,5240,5240,0
|
|
20241105,190900,451304210,5240,5240,5240,5240,0
|
|
20241105,190800,451304210,5240,5240,5240,5240,0
|
|
20241105,190700,451304210,5240,5240,5240,5240,0
|
|
20241105,190600,451304210,5240,5240,5240,5240,0
|
|
20241105,190500,451304210,5240,5240,5240,5240,0
|
|
20241105,190400,451304210,5240,5240,5240,5240,0
|
|
20241105,190300,451304210,5240,5240,5240,5240,0
|
|
20241105,190200,451304210,5240,5240,5240,5240,0
|
|
20241105,190100,451304210,5240,5240,5240,5240,0
|
|
20241105,190000,451304210,5240,5240,5240,5240,0
|
|
20241105,185900,451304210,5240,5240,5240,5240,0
|
|
20241105,185800,451304210,5240,5240,5240,5240,0
|
|
20241105,185700,451304210,5240,5240,5240,5240,0
|
|
20241105,185600,451304210,5240,5240,5240,5240,0
|
|
20241105,185500,451304210,5240,5240,5240,5240,0
|
|
20241105,185400,451304210,5240,5240,5240,5240,0
|
|
20241105,185300,451304210,5240,5240,5240,5240,0
|
|
20241105,185200,451304210,5240,5240,5240,5240,0
|
|
20241105,185100,451304210,5240,5240,5240,5240,0
|
|
20241105,185000,451304210,5240,5240,5240,5240,0
|
|
20241105,184900,451304210,5240,5240,5240,5240,0
|
|
20241105,184800,451304210,5240,5240,5240,5240,0
|
|
20241105,184700,451304210,5240,5240,5240,5240,0
|
|
20241105,184600,451304210,5240,5240,5240,5240,0
|
|
20241105,184500,451304210,5240,5240,5240,5240,0
|
|
20241105,184400,451304210,5240,5240,5240,5240,0
|
|
20241105,184300,451304210,5240,5240,5240,5240,0
|
|
20241105,184200,451304210,5240,5240,5240,5240,1078
|
|
20241105,184100,451304210,5240,5240,5240,5240,0
|
|
20241105,184000,451304210,5240,5240,5240,5240,0
|
|
20241105,183900,451304210,5240,5240,5240,5240,0
|
|
20241105,183800,451304210,5240,5240,5240,5240,0
|
|
20241105,183700,451304210,5240,5240,5240,5240,0
|
|
20241105,183600,451304210,5240,5240,5240,5240,0
|
|
20241105,183500,451304210,5240,5240,5240,5240,0
|
|
20241105,183400,451304210,5240,5240,5240,5240,0
|
|
20241105,183300,451304210,5240,5240,5240,5240,0
|
|
20241105,183200,451304210,5240,5240,5240,5240,0
|
|
20241105,183100,451304210,5240,5240,5240,5240,0
|
|
20241105,183000,451304210,5240,5240,5240,5240,0
|
|
20241105,182900,451304210,5240,5240,5240,5240,0
|
|
20241105,182800,451304210,5240,5240,5240,5240,0
|
|
20241105,182700,451304210,5240,5240,5240,5240,0
|
|
20241105,182600,451304210,5240,5240,5240,5240,0
|
|
20241105,182500,451304210,5240,5240,5240,5240,0
|
|
20241105,182400,451304210,5240,5240,5240,5240,0
|
|
20241105,182300,451304210,5240,5240,5240,5240,0
|
|
20241105,182200,451304210,5240,5240,5240,5240,0
|
|
20241105,182100,451304210,5240,5240,5240,5240,0
|
|
20241105,182000,451304210,5240,5240,5240,5240,0
|
|
20241105,181900,451304210,5240,5240,5240,5240,0
|
|
20241105,181800,451304210,5240,5240,5240,5240,0
|
|
20241105,181700,451304210,5240,5240,5240,5240,0
|
|
20241105,181600,451304210,5240,5240,5240,5240,0
|
|
20241105,181500,451304210,5240,5240,5240,5240,0
|
|
20241105,181400,451304210,5240,5240,5240,5240,0
|
|
20241105,181300,451304210,5240,5240,5240,5240,0
|
|
20241105,181200,451304210,5240,5240,5240,5240,1078
|
|
20241105,181100,451304210,5240,5240,5240,5240,0
|
|
20241105,181000,451304210,5240,5240,5240,5240,0
|
|
20241105,180900,451304210,5240,5240,5240,5240,0
|
|
20241105,180800,451304210,5240,5240,5240,5240,0
|
|
20241105,180700,451304210,5240,5240,5240,5240,0
|
|
20241105,180600,451304210,5240,5240,5240,5240,0
|
|
20241105,180500,451304210,5240,5240,5240,5240,0
|
|
20241105,180400,451304210,5240,5240,5240,5240,0
|
|
20241105,180300,451304210,5240,5240,5240,5240,0
|
|
20241105,180200,451304210,5240,5240,5240,5240,0
|
|
20241105,180100,451304210,5240,5240,5240,5240,0
|
|
20241105,180000,451304210,5240,5240,5240,5240,0
|
|
20241105,175900,451304210,5240,5240,5240,5240,0
|
|
20241105,175800,451304210,5240,5240,5240,5240,0
|
|
20241105,175700,451304210,5240,5240,5240,5240,0
|
|
20241105,175600,451304210,5240,5240,5240,5240,0
|
|
20241105,175500,451304210,5240,5240,5240,5240,0
|
|
20241105,175400,451304210,5240,5240,5240,5240,0
|
|
20241105,175300,451304210,5240,5240,5240,5240,0
|
|
20241105,175200,451304210,5240,5240,5240,5240,0
|
|
20241105,175100,451304210,5240,5240,5240,5240,0
|
|
20241105,175000,451304210,5240,5240,5240,5240,0
|
|
20241105,174900,451304210,5240,5240,5240,5240,0
|
|
20241105,174800,451304210,5240,5240,5240,5240,0
|
|
20241105,174700,451304210,5240,5240,5240,5240,0
|
|
20241105,174600,451304210,5240,5240,5240,5240,0
|
|
20241105,174500,451304210,5240,5240,5240,5240,0
|
|
20241105,174400,451304210,5240,5240,5240,5240,0
|
|
20241105,174300,451304210,5240,5240,5240,5240,0
|
|
20241105,174200,451304210,5240,5240,5240,5240,1078
|
|
20241105,174100,451304210,5240,5240,5240,5240,0
|
|
20241105,174000,451304210,5240,5240,5240,5240,0
|
|
20241105,173900,451304210,5240,5240,5240,5240,0
|
|
20241105,173800,451304210,5240,5240,5240,5240,0
|
|
20241105,173700,451304210,5240,5240,5240,5240,0
|
|
20241105,173600,451304210,5240,5240,5240,5240,0
|
|
20241105,173500,451304210,5240,5240,5240,5240,0
|
|
20241105,173400,451304210,5240,5240,5240,5240,0
|
|
20241105,173300,451304210,5240,5240,5240,5240,0
|
|
20241105,173200,451304210,5240,5240,5240,5240,0
|
|
20241105,173100,451304210,5240,5240,5240,5240,0
|
|
20241105,173000,451304210,5240,5240,5240,5240,0
|
|
20241105,172900,451304210,5240,5240,5240,5240,0
|
|
20241105,172800,451304210,5240,5240,5240,5240,0
|
|
20241105,172700,451304210,5240,5240,5240,5240,0
|
|
20241105,172600,451304210,5240,5240,5240,5240,0
|
|
20241105,172500,451304210,5240,5240,5240,5240,0
|
|
20241105,172400,451304210,5240,5240,5240,5240,0
|
|
20241105,172300,451304210,5240,5240,5240,5240,0
|
|
20241105,172200,451304210,5240,5240,5240,5240,0
|
|
20241105,172100,451304210,5240,5240,5240,5240,0
|
|
20241105,172000,451304210,5240,5240,5240,5240,0
|
|
20241105,171900,451304210,5240,5240,5240,5240,0
|
|
20241105,171800,451304210,5240,5240,5240,5240,0
|
|
20241105,171700,451304210,5240,5240,5240,5240,0
|
|
20241105,171600,451304210,5240,5240,5240,5240,0
|
|
20241105,171500,451304210,5240,5240,5240,5240,0
|
|
20241105,171400,451304210,5240,5240,5240,5240,0
|
|
20241105,171300,451304210,5240,5240,5240,5240,0
|
|
20241105,171200,451304210,5240,5240,5240,5240,1078
|
|
20241105,171100,451304210,5240,5240,5240,5240,0
|
|
20241105,171000,451304210,5240,5240,5240,5240,0
|
|
20241105,170900,451304210,5240,5240,5240,5240,0
|
|
20241105,170800,451304210,5240,5240,5240,5240,0
|
|
20241105,170700,451304210,5240,5240,5240,5240,0
|
|
20241105,170600,451304210,5240,5240,5240,5240,0
|
|
20241105,170500,451304210,5240,5240,5240,5240,0
|
|
20241105,170400,451304210,5240,5240,5240,5240,0
|
|
20241105,170300,451304210,5240,5240,5240,5240,0
|
|
20241105,170200,451304210,5240,5240,5240,5240,0
|
|
20241105,170100,451304210,5240,5240,5240,5240,0
|
|
20241105,170000,451304210,5240,5240,5240,5240,0
|
|
20241105,165900,451304210,5240,5240,5240,5240,0
|
|
20241105,165800,451304210,5240,5240,5240,5240,0
|
|
20241105,165700,451304210,5240,5240,5240,5240,0
|
|
20241105,165600,451304210,5240,5240,5240,5240,0
|
|
20241105,165500,451304210,5240,5240,5240,5240,0
|
|
20241105,165400,451304210,5240,5240,5240,5240,0
|
|
20241105,165300,451304210,5240,5240,5240,5240,0
|
|
20241105,165200,451304210,5240,5240,5240,5240,0
|
|
20241105,165100,451304210,5240,5240,5240,5240,0
|
|
20241105,165000,451304210,5240,5240,5240,5240,0
|
|
20241105,164900,451304210,5240,5240,5240,5240,0
|
|
20241105,164800,451304210,5240,5240,5240,5240,0
|
|
20241105,164700,451304210,5240,5240,5240,5240,0
|
|
20241105,164600,451304210,5240,5240,5240,5240,0
|
|
20241105,164500,451304210,5240,5240,5240,5240,0
|
|
20241105,164400,451304210,5240,5240,5240,5240,0
|
|
20241105,164300,451304210,5240,5240,5240,5240,0
|
|
20241105,164200,451304210,5240,5240,5240,5240,1078
|
|
20241105,164100,451304210,5240,5240,5240,5240,0
|
|
20241105,164000,451304210,5240,5240,5240,5240,0
|
|
20241105,163900,451304210,5240,5240,5240,5240,0
|
|
20241105,163800,451304210,5240,5240,5240,5240,0
|
|
20241105,163700,451304210,5240,5240,5240,5240,0
|
|
20241105,163600,451304210,5240,5240,5240,5240,0
|
|
20241105,163500,451304210,5240,5240,5240,5240,0
|
|
20241105,163400,451304210,5240,5240,5240,5240,0
|
|
20241105,163300,451304210,5240,5240,5240,5240,0
|
|
20241105,163200,451304210,5240,5240,5240,5240,0
|
|
20241105,163100,451304210,5240,5240,5240,5240,0
|
|
20241105,163000,451304210,5240,5240,5240,5240,0
|
|
20241105,162900,451304210,5240,5240,5240,5240,0
|
|
20241105,162800,451304210,5240,5240,5240,5240,0
|
|
20241105,162700,451304210,5240,5240,5240,5240,0
|
|
20241105,162600,451304210,5240,5240,5240,5240,0
|
|
20241105,162500,451304210,5240,5240,5240,5240,0
|
|
20241105,162400,451304210,5240,5240,5240,5240,0
|
|
20241105,162300,451304210,5240,5240,5240,5240,0
|
|
20241105,162200,451304210,5240,5240,5240,5240,0
|
|
20241105,162100,451304210,5240,5240,5240,5240,0
|
|
20241105,162000,451304210,5240,5240,5240,5240,0
|
|
20241105,161900,451304210,5240,5240,5240,5240,0
|
|
20241105,161800,451304210,5240,5240,5240,5240,0
|
|
20241105,161700,451304210,5240,5240,5240,5240,0
|
|
20241105,161600,451304210,5240,5240,5240,5240,0
|
|
20241105,161500,451304210,5240,5240,5240,5240,0
|
|
20241105,161400,451304210,5240,5240,5240,5240,0
|
|
20241105,161300,451304210,5240,5240,5240,5240,0
|
|
20241105,161200,451304210,5240,5240,5240,5240,1078
|
|
20241105,161100,451304210,5240,5240,5240,5240,0
|
|
20241105,161000,451304210,5240,5240,5240,5240,0
|
|
20241105,160900,451304210,5240,5240,5240,5240,0
|
|
20241105,160800,451304210,5240,5240,5240,5240,0
|
|
20241105,160700,451304210,5240,5240,5240,5240,0
|
|
20241105,160600,451304210,5240,5240,5240,5240,0
|
|
20241105,160500,451304210,5240,5240,5240,5240,0
|
|
20241105,160400,451304210,5240,5240,5240,5240,0
|
|
20241105,160300,451304210,5240,5240,5240,5240,0
|
|
20241105,160200,451304210,5240,5240,5240,5240,0
|
|
20241105,160100,451304210,5240,5240,5240,5240,0
|
|
20241105,160000,451304210,5240,5240,5240,5240,0
|
|
20241105,155900,451304210,5240,5240,5240,5240,0
|
|
20241105,155800,451304210,5240,5240,5240,5240,0
|
|
20241105,155700,451304210,5240,5240,5240,5240,0
|
|
20241105,155600,451304210,5240,5240,5240,5240,0
|
|
20241105,155500,451304210,5240,5240,5240,5240,0
|
|
20241105,155400,451304210,5240,5240,5240,5240,0
|
|
20241105,155300,451304210,5240,5240,5240,5240,0
|
|
20241105,155200,451304210,5240,5240,5240,5240,0
|
|
20241105,155100,451304210,5240,5240,5240,5240,0
|
|
20241105,155000,451304210,5240,5240,5240,5240,0
|
|
20241105,154900,451304210,5240,5240,5240,5240,0
|
|
20241105,154800,451304210,5240,5240,5240,5240,0
|
|
20241105,154700,451304210,5240,5240,5240,5240,0
|
|
20241105,154600,451304210,5240,5240,5240,5240,0
|
|
20241105,154500,451304210,5240,5240,5240,5240,0
|
|
20241105,154400,451304210,5240,5240,5240,5240,0
|
|
20241105,154300,451304210,5240,5240,5240,5240,0
|
|
20241105,154200,451304210,5240,5240,5240,5240,1078
|
|
20241105,154100,451304210,5240,5240,5240,5240,0
|
|
20241105,154000,451304210,5240,5240,5240,5240,0
|
|
20241105,153900,451304210,5240,5240,5240,5240,0
|
|
20241105,153800,451304210,5240,5240,5240,5240,0
|
|
20241105,153700,451304210,5240,5240,5240,5240,0
|
|
20241105,153600,451304210,5240,5240,5240,5240,0
|
|
20241105,153500,451304210,5240,5240,5240,5240,0
|
|
20241105,153400,451304210,5240,5240,5240,5240,0
|
|
20241105,153300,451304210,5240,5240,5240,5240,0
|
|
20241105,153200,451304210,5240,5240,5240,5240,0
|
|
20241105,153100,451304210,5240,5240,5240,5240,0
|
|
20241105,153000,451304210,5240,5240,5240,5240,1078
|
|
20241105,152900,445655490,5240,5240,5240,5240,0
|
|
20241105,152800,445655490,5240,5240,5240,5240,0
|
|
20241105,152700,445655490,5240,5240,5240,5240,0
|
|
20241105,152600,445655490,5240,5240,5240,5240,0
|
|
20241105,152500,445655490,5240,5240,5240,5240,0
|
|
20241105,152400,445655490,5240,5240,5240,5240,0
|
|
20241105,152300,445655490,5240,5240,5240,5240,0
|
|
20241105,152200,445655490,5240,5240,5240,5240,0
|
|
20241105,152100,445655490,5240,5240,5240,5240,0
|
|
20241105,152000,445655490,5240,5240,5240,5240,0
|
|
20241105,151900,445655490,5240,5220,5240,5220,124
|
|
20241105,151800,445008150,5220,5220,5220,5220,2251
|
|
20241105,151700,433257930,5220,5230,5230,5220,225
|
|
20241105,151600,432081260,5240,5240,5240,5240,6
|
|
20241105,151500,432049820,5240,5240,5240,5240,1
|
|
20241105,151400,432044580,5230,5230,5230,5230,100
|
|
20241105,151300,431521580,5240,5240,5240,5240,0
|
|
20241105,151200,431521580,5240,5240,5240,5240,0
|
|
20241105,151100,431521580,5240,5240,5240,5240,20
|
|
20241105,151000,431416780,5220,5220,5220,5220,75
|
|
20241105,150900,431025280,5240,5240,5240,5240,0
|
|
20241105,150800,431025280,5240,5230,5240,5230,66
|
|
20241105,150700,430680090,5230,5240,5240,5230,2
|
|
20241105,150600,430669620,5220,5230,5230,5220,3776
|
|
20241105,150500,410923890,5240,5240,5240,5240,801
|
|
20241105,150400,406726650,5240,5240,5240,5240,20
|
|
20241105,150300,406621850,5230,5230,5230,5230,0
|
|
20241105,150200,406621850,5230,5230,5230,5230,345
|
|
20241105,150100,404817500,5230,5230,5230,5230,0
|
|
20241105,150000,404817500,5230,5230,5230,5230,0
|
|
20241105,145900,404817500,5230,5230,5230,5230,33
|
|
20241105,145800,404644910,5230,5240,5240,5230,36
|
|
20241105,145700,404456320,5250,5250,5250,5250,0
|
|
20241105,145600,404456320,5250,5240,5250,5230,127
|
|
20241105,145500,403791770,5250,5250,5250,5250,0
|
|
20241105,145400,403791770,5250,5230,5250,5230,28
|
|
20241105,145300,403645310,5250,5230,5250,5230,59
|
|
20241105,145200,403336720,5250,5240,5250,5240,799
|
|
20241105,145100,399149950,5240,5220,5240,5220,6
|
|
20241105,145000,399118610,5240,5240,5240,5240,1
|
|
20241105,144900,399113370,5220,5220,5220,5220,35
|
|
20241105,144800,398930670,5220,5220,5220,5220,0
|
|
20241105,144700,398930670,5220,5220,5220,5220,63
|
|
20241105,144600,398601810,5230,5230,5230,5230,28
|
|
20241105,144500,398455370,5230,5230,5230,5230,0
|
|
20241105,144400,398455370,5230,5230,5230,5230,33
|
|
20241105,144300,398282780,5230,5230,5230,5230,0
|
|
20241105,144200,398282780,5230,5230,5230,5230,0
|
|
20241105,144100,398282780,5230,5230,5230,5230,0
|
|
20241105,144000,398282780,5230,5230,5230,5230,34
|
|
20241105,143900,398104960,5230,5230,5230,5230,31
|
|
20241105,143800,397942830,5230,5230,5230,5230,0
|
|
20241105,143700,397942830,5230,5230,5230,5230,33
|
|
20241105,143600,397770240,5230,5230,5230,5230,0
|
|
20241105,143500,397770240,5230,5230,5230,5220,334
|
|
20241105,143400,396023590,5230,5230,5230,5230,0
|
|
20241105,143300,396023590,5230,5230,5230,5230,33
|
|
20241105,143200,395851000,5240,5230,5240,5230,2
|
|
20241105,143100,395840530,5230,5230,5230,5230,30
|
|
20241105,143000,395683630,5220,5220,5220,5220,14
|
|
20241105,142900,395610550,5230,5230,5230,5230,0
|
|
20241105,142800,395610550,5230,5230,5230,5230,95
|
|
20241105,142700,395113700,5230,5230,5230,5230,31
|
|
20241105,142600,394951570,5230,5230,5230,5230,6
|
|
20241105,142500,394920190,5230,5230,5230,5230,0
|
|
20241105,142400,394920190,5230,5230,5230,5230,357
|
|
20241105,142300,393053080,5230,5230,5230,5230,0
|
|
20241105,142200,393053080,5230,5230,5230,5230,0
|
|
20241105,142100,393053080,5230,5230,5230,5230,0
|
|
20241105,142000,393053080,5230,5220,5230,5210,167
|
|
20241105,141900,392182430,5210,5190,5210,5190,357
|
|
20241105,141800,390328800,5210,5210,5210,5210,92
|
|
20241105,141700,389849480,5180,5200,5200,5180,450
|
|
20241105,141600,387518460,5220,5220,5220,5220,32
|
|
20241105,141500,387351420,5220,5220,5220,5220,78
|
|
20241105,141400,386944260,5220,5220,5220,5220,32
|
|
20241105,141300,386777220,5210,5210,5210,5210,0
|
|
20241105,141200,386777220,5210,5220,5220,5180,54
|
|
20241105,141100,386496420,5220,5220,5220,5220,49
|
|
20241105,141000,386240640,5230,5220,5230,5220,2
|
|
20241105,140900,386230190,5220,5210,5220,5210,141
|
|
20241105,140800,385494770,5220,5220,5220,5220,30
|
|
20241105,140700,385338170,5220,5220,5220,5220,0
|
|
20241105,140600,385338170,5220,5220,5220,5220,0
|
|
20241105,140500,385338170,5220,5220,5220,5220,0
|
|
20241105,140400,385338170,5220,5200,5220,5200,84
|
|
20241105,140300,384901350,5210,5210,5210,5210,0
|
|
20241105,140200,384901350,5210,5210,5210,5210,47
|
|
20241105,140100,384656480,5210,5210,5210,5210,94
|
|
20241105,140000,384166740,5220,5220,5220,5220,0
|
|
20241105,135900,384166740,5220,5220,5220,5220,0
|
|
20241105,135800,384166740,5220,5220,5220,5220,0
|
|
20241105,135700,384166740,5220,5220,5220,5220,0
|
|
20241105,135600,384166740,5220,5210,5220,5210,278
|
|
20241105,135500,382717580,5210,5220,5220,5210,70
|
|
20241105,135400,382352530,5220,5220,5220,5220,0
|
|
20241105,135300,382352530,5220,5220,5220,5220,28
|
|
20241105,135200,382206370,5220,5220,5220,5220,0
|
|
20241105,135100,382206370,5220,5220,5220,5220,0
|
|
20241105,135000,382206370,5220,5210,5220,5210,130
|
|
20241105,134900,381528290,5200,5230,5230,5180,52
|
|
20241105,134800,381257640,5210,5230,5230,5210,71
|
|
20241105,134700,380886330,5220,5220,5230,5220,344
|
|
20241105,134600,379090640,5210,5210,5210,5210,0
|
|
20241105,134500,379090640,5210,5220,5220,5210,62
|
|
20241105,134400,378767300,5200,5200,5200,5200,0
|
|
20241105,134300,378767300,5200,5200,5200,5200,8
|
|
20241105,134200,378725700,5200,5210,5210,5200,90
|
|
20241105,134100,378257330,5210,5210,5210,5210,0
|
|
20241105,134000,378257330,5210,5210,5210,5210,187
|
|
20241105,133900,377283060,5210,5210,5210,5210,0
|
|
20241105,133800,377283060,5210,5210,5210,5210,31
|
|
20241105,133700,377121550,5210,5210,5210,5210,0
|
|
20241105,133600,377121550,5210,5200,5210,5200,28
|
|
20241105,133500,376975940,5200,5200,5200,5200,0
|
|
20241105,133400,376975940,5200,5200,5200,5200,30
|
|
20241105,133300,376819940,5200,5200,5200,5200,0
|
|
20241105,133200,376819940,5200,5200,5200,5200,68
|
|
20241105,133100,376466340,5200,5200,5200,5200,30
|
|
20241105,133000,376310340,5200,5200,5200,5200,0
|
|
20241105,132900,376310340,5200,5200,5200,5200,0
|
|
20241105,132800,376310340,5200,5200,5200,5200,0
|
|
20241105,132700,376310340,5200,5200,5200,5200,129
|
|
20241105,132600,375639540,5200,5200,5210,5160,957
|
|
20241105,132500,370676360,5210,5210,5210,5210,70
|
|
20241105,132400,370311660,5200,5210,5210,5200,100
|
|
20241105,132300,369791640,5210,5210,5210,5210,100
|
|
20241105,132200,369270640,5220,5220,5220,5220,50
|
|
20241105,132100,369009640,5230,5230,5230,5230,32
|
|
20241105,132000,368842280,5220,5220,5220,5220,30
|
|
20241105,131900,368685680,5240,5240,5240,5240,0
|
|
20241105,131800,368685680,5240,5230,5240,5230,42
|
|
20241105,131700,368466010,5230,5250,5250,5230,46
|
|
20241105,131600,368225050,5250,5250,5250,5250,0
|
|
20241105,131500,368225050,5250,5250,5250,5250,0
|
|
20241105,131400,368225050,5250,5230,5250,5230,39
|
|
20241105,131300,368020760,5220,5200,5220,5190,43
|
|
20241105,131200,367797190,5220,5210,5220,5150,410
|
|
20241105,131100,365679620,5230,5230,5230,5230,1
|
|
20241105,131000,365674390,5220,5200,5220,5200,552
|
|
20241105,130900,362798010,5220,5170,5220,5170,7
|
|
20241105,130800,362761610,5170,5230,5230,5130,2328
|
|
20241105,130700,350784820,5240,5240,5240,5240,29
|
|
20241105,130600,350632860,5230,5240,5240,5230,4
|
|
20241105,130500,350611920,5240,5240,5260,5240,592
|
|
20241105,130400,347504410,5240,5240,5240,5240,29
|
|
20241105,130300,347352450,5250,5270,5270,5250,40
|
|
20241105,130200,347142310,5250,5250,5250,5250,63
|
|
20241105,130100,346811560,5250,5250,5250,5250,0
|
|
20241105,130000,346811560,5250,5250,5250,5250,30
|
|
20241105,125900,346654060,5270,5260,5270,5260,88
|
|
20241105,125800,346190970,5270,5250,5270,5240,409
|
|
20241105,125700,344041850,5240,5240,5240,5240,10
|
|
20241105,125600,343989450,5240,5240,5240,5240,31
|
|
20241105,125500,343827010,5230,5230,5230,5230,27
|
|
20241105,125400,343685800,5240,5240,5240,5240,31
|
|
20241105,125300,343523360,5240,5240,5240,5240,0
|
|
20241105,125200,343523360,5240,5220,5240,5220,273
|
|
20241105,125100,342095570,5220,5220,5220,5220,0
|
|
20241105,125000,342095570,5220,5210,5220,5210,2
|
|
20241105,124900,342085140,5210,5220,5220,5150,1004
|
|
20241105,124800,336872680,5230,5230,5230,5230,1031
|
|
20241105,124700,331480550,5240,5240,5240,5240,35
|
|
20241105,124600,331297150,5240,5240,5240,5240,183
|
|
20241105,124500,330338230,5240,5240,5240,5240,5
|
|
20241105,124400,330312030,5240,5250,5250,5240,1073
|
|
20241105,124300,324688510,5250,5250,5250,5250,53
|
|
20241105,124200,324410260,5240,5240,5240,5240,0
|
|
20241105,124100,324410260,5240,5240,5240,5240,30
|
|
20241105,124000,324253060,5240,5240,5240,5240,595
|
|
20241105,123900,321135260,5240,5240,5240,5240,30
|
|
20241105,123800,320978060,5270,5270,5270,5270,0
|
|
20241105,123700,320978060,5270,5240,5270,5240,191
|
|
20241105,123600,319975460,5230,5230,5230,5230,123
|
|
20241105,123500,319332170,5230,5230,5230,5230,235
|
|
20241105,123400,318103120,5240,5230,5280,5230,1898
|
|
20241105,123300,308097950,5220,5230,5260,5220,2171
|
|
20241105,123200,296702940,5210,5210,5210,5210,27
|
|
20241105,123100,296562270,5220,5250,5250,5220,42
|
|
20241105,123000,296342830,5240,5230,5240,5230,1337
|
|
20241105,122900,289339970,5230,5210,5230,5210,2000
|
|
20241105,122800,278889450,5210,5210,5210,5210,0
|
|
20241105,122700,278889450,5210,5210,5210,5200,43
|
|
20241105,122600,278665510,5220,5210,5220,5210,82
|
|
20241105,122500,278238280,5220,5220,5220,5220,0
|
|
20241105,122400,278238280,5220,5210,5220,5210,1801
|
|
20241105,122300,268840060,5190,5220,5220,5190,41
|
|
20241105,122200,268627240,5210,5200,5210,5200,2822
|
|
20241105,122100,253939110,5190,5190,5190,5190,0
|
|
20241105,122000,253939110,5190,5190,5190,5190,1407
|
|
20241105,121900,246636780,5180,5180,5180,5180,0
|
|
20241105,121800,246636780,5180,5180,5180,5180,0
|
|
20241105,121700,246636780,5180,5180,5180,5180,190
|
|
20241105,121600,245652580,5180,5190,5190,5180,187
|
|
20241105,121500,244683570,5190,5190,5190,5190,5
|
|
20241105,121400,244657620,5180,5180,5180,5170,696
|
|
20241105,121300,241054920,5190,5180,5190,5180,2
|
|
20241105,121200,241044550,5190,5190,5190,5190,33
|
|
20241105,121100,240873280,5190,5190,5190,5190,0
|
|
20241105,121000,240873280,5190,5190,5190,5190,31
|
|
20241105,120900,240712390,5190,5190,5190,5190,0
|
|
20241105,120800,240712390,5190,5190,5190,5190,33
|
|
20241105,120700,240541120,5190,5190,5190,5190,0
|
|
20241105,120600,240541120,5190,5190,5190,5190,68
|
|
20241105,120500,240188200,5190,5190,5190,5190,32
|
|
20241105,120400,240022120,5190,5190,5190,5190,1
|
|
20241105,120300,240016930,5180,5190,5190,5180,74
|
|
20241105,120200,239633300,5190,5180,5190,5180,457
|
|
20241105,120100,237266030,5180,5180,5180,5180,31
|
|
20241105,120000,237105450,5180,5180,5180,5180,0
|
|
20241105,115900,237105450,5180,5180,5180,5180,0
|
|
20241105,115800,237105450,5180,5180,5180,5180,0
|
|
20241105,115700,237105450,5180,5180,5180,5180,200
|
|
20241105,115600,236069450,5180,5160,5180,5160,28
|
|
20241105,115500,235924950,5180,5170,5180,5170,42
|
|
20241105,115400,235707800,5180,5160,5180,5150,850
|
|
20241105,115300,231312490,5170,5170,5170,5160,384
|
|
20241105,115200,229328570,5170,5170,5170,5170,0
|
|
20241105,115100,229328570,5170,5170,5170,5170,0
|
|
20241105,115000,229328570,5170,5170,5170,5170,11
|
|
20241105,114900,229271700,5150,5150,5150,5150,0
|
|
20241105,114800,229271700,5150,5150,5150,5150,0
|
|
20241105,114700,229271700,5150,5150,5150,5150,0
|
|
20241105,114600,229271700,5150,5150,5150,5150,20
|
|
20241105,114500,229168700,5170,5170,5170,5170,0
|
|
20241105,114400,229168700,5170,5170,5170,5170,0
|
|
20241105,114300,229168700,5170,5170,5170,5170,0
|
|
20241105,114200,229168700,5170,5170,5170,5170,0
|
|
20241105,114100,229168700,5170,5170,5170,5170,0
|
|
20241105,114000,229168700,5170,5170,5170,5170,200
|
|
20241105,113900,228134700,5170,5170,5170,5170,1
|
|
20241105,113800,228129530,5140,5140,5140,5140,0
|
|
20241105,113700,228129530,5140,5140,5140,5140,0
|
|
20241105,113600,228129530,5140,5140,5140,5140,0
|
|
20241105,113500,228129530,5140,5140,5140,5140,0
|
|
20241105,113400,228129530,5140,5140,5140,5140,0
|
|
20241105,113300,228129530,5140,5140,5140,5140,32
|
|
20241105,113200,227965050,5150,5150,5150,5150,100
|
|
20241105,113100,227450050,5150,5150,5150,5150,0
|
|
20241105,113000,227450050,5150,5150,5150,5150,0
|
|
20241105,112900,227450050,5150,5150,5150,5150,0
|
|
20241105,112800,227450050,5150,5150,5150,5150,44
|
|
20241105,112700,227223450,5170,5170,5170,5170,0
|
|
20241105,112600,227223450,5170,5170,5170,5170,1
|
|
20241105,112500,227218280,5150,5150,5150,5150,0
|
|
20241105,112400,227218280,5150,5170,5170,5150,59
|
|
20241105,112300,226913450,5170,5170,5170,5170,0
|
|
20241105,112200,226913450,5170,5170,5170,5170,0
|
|
20241105,112100,226913450,5170,5170,5170,5170,2
|
|
20241105,112000,226903110,5170,5170,5170,5170,0
|
|
20241105,111900,226903110,5170,5170,5170,5170,19
|
|
20241105,111800,226804880,5170,5170,5170,5170,0
|
|
20241105,111700,226804880,5170,5170,5170,5170,0
|
|
20241105,111600,226804880,5170,5170,5170,5170,33
|
|
20241105,111500,226634270,5140,5140,5140,5140,0
|
|
20241105,111400,226634270,5140,5140,5140,5140,27
|
|
20241105,111300,226495490,5170,5170,5170,5170,0
|
|
20241105,111200,226495490,5170,5170,5170,5170,150
|
|
20241105,111100,225719990,5170,5170,5170,5170,0
|
|
20241105,111000,225719990,5170,5170,5170,5170,0
|
|
20241105,110900,225719990,5170,5170,5170,5170,30
|
|
20241105,110800,225564890,5170,5170,5170,5170,0
|
|
20241105,110700,225564890,5170,5170,5170,5170,0
|
|
20241105,110600,225564890,5170,5170,5170,5170,20
|
|
20241105,110500,225461490,5170,5170,5170,5170,0
|
|
20241105,110400,225461490,5170,5160,5170,5120,359
|
|
20241105,110300,223610130,5160,5160,5160,5160,40
|
|
20241105,110200,223403730,5160,5150,5160,5150,47
|
|
20241105,110100,223161310,5160,5160,5160,5160,1
|
|
20241105,110000,223156150,5150,5150,5150,5150,0
|
|
20241105,105900,223156150,5150,5150,5150,5150,0
|
|
20241105,105800,223156150,5150,5150,5150,5150,0
|
|
20241105,105700,223156150,5150,5150,5150,5150,10
|
|
20241105,105600,223104650,5160,5160,5160,5160,1
|
|
20241105,105500,223099490,5140,5140,5140,5140,0
|
|
20241105,105400,223099490,5140,5140,5140,5140,0
|
|
20241105,105300,223099490,5140,5120,5140,5110,540
|
|
20241105,105200,220330730,5150,5150,5150,5150,0
|
|
20241105,105100,220330730,5150,5110,5150,5110,412
|
|
20241105,105000,218214930,5110,5120,5120,5110,13266
|
|
20241105,104900,150293020,5120,5170,5170,5120,12505
|
|
20241105,104800,86254820,5170,5170,5170,5170,0
|
|
20241105,104700,86254820,5170,5170,5170,5170,0
|
|
20241105,104600,86254820,5170,5170,5170,5170,0
|
|
20241105,104500,86254820,5170,5170,5170,5170,1
|
|
20241105,104400,86249650,5160,5160,5160,5160,5
|
|
20241105,104300,86223850,5160,5150,5160,5150,84
|
|
20241105,104200,85790520,5150,5150,5150,5150,0
|
|
20241105,104100,85790520,5150,5150,5150,5150,0
|
|
20241105,104000,85790520,5150,5150,5150,5150,72
|
|
20241105,103900,85419720,5120,5120,5120,5120,0
|
|
20241105,103800,85419720,5120,5120,5120,5120,0
|
|
20241105,103700,85419720,5120,5130,5130,5120,1001
|
|
20241105,103600,80288600,5160,5160,5160,5160,0
|
|
20241105,103500,80288600,5160,5160,5160,5160,0
|
|
20241105,103400,80288600,5160,5160,5160,5160,0
|
|
20241105,103300,80288600,5160,5160,5160,5160,0
|
|
20241105,103200,80288600,5160,5160,5160,5160,101
|
|
20241105,103100,79767440,5160,5160,5160,5160,0
|
|
20241105,103000,79767440,5160,5160,5160,5160,0
|
|
20241105,102900,79767440,5160,5160,5160,5160,0
|
|
20241105,102800,79767440,5160,5120,5160,5120,35
|
|
20241105,102700,79588200,5170,5110,5170,5110,100
|
|
20241105,102600,79076840,5090,5100,5110,5090,219
|
|
20241105,102500,77959940,5120,5120,5120,5120,729
|
|
20241105,102400,74227460,5100,5140,5140,5100,1572
|
|
20241105,102300,66178920,5160,5160,5160,5160,0
|
|
20241105,102200,66178920,5160,5160,5160,5160,1
|
|
20241105,102100,66173760,5150,5150,5150,5150,156
|
|
20241105,102000,65370360,5170,5170,5170,5170,0
|
|
20241105,101900,65370360,5170,5150,5170,5150,26
|
|
20241105,101800,65236440,5170,5170,5170,5170,0
|
|
20241105,101700,65236440,5170,5170,5170,5170,0
|
|
20241105,101600,65236440,5170,5170,5170,5170,1
|
|
20241105,101500,65231270,5170,5170,5170,5170,0
|
|
20241105,101400,65231270,5170,5170,5170,5170,1
|
|
20241105,101300,65226100,5170,5170,5170,5170,0
|
|
20241105,101200,65226100,5170,5170,5170,5170,20
|
|
20241105,101100,65122700,5170,5160,5170,5160,10
|
|
20241105,101000,65071010,5190,5190,5190,5190,0
|
|
20241105,100900,65071010,5190,5190,5190,5190,0
|
|
20241105,100800,65071010,5190,5190,5190,5190,0
|
|
20241105,100700,65071010,5190,5190,5190,5190,0
|
|
20241105,100600,65071010,5190,5190,5190,5190,0
|
|
20241105,100500,65071010,5190,5190,5190,5190,2
|
|
20241105,100400,65060630,5150,5190,5190,5150,526
|
|
20241105,100300,62351690,5190,5190,5190,5190,0
|
|
20241105,100200,62351690,5190,5190,5190,5190,0
|
|
20241105,100100,62351690,5190,5160,5190,5160,21
|
|
20241105,100000,62243300,5190,5160,5190,5160,5
|
|
20241105,095900,62217470,5190,5190,5190,5190,0
|
|
20241105,095800,62217470,5190,5190,5190,5190,1
|
|
20241105,095700,62212280,5160,5170,5170,5160,1086
|
|
20241105,095600,56603010,5170,5170,5170,5170,0
|
|
20241105,095500,56603010,5170,5170,5170,5170,10
|
|
20241105,095400,56551310,5190,5190,5190,5190,0
|
|
20241105,095300,56551310,5190,5190,5190,5190,0
|
|
20241105,095200,56551310,5190,5190,5190,5190,0
|
|
20241105,095100,56551310,5190,5180,5190,5180,614
|
|
20241105,095000,53370290,5180,5200,5200,5170,92
|
|
20241105,094900,52894010,5180,5190,5200,5180,352
|
|
20241105,094800,51069980,5180,5200,5200,5180,9
|
|
20241105,094700,51023240,5200,5200,5200,5200,0
|
|
20241105,094600,51023240,5200,5200,5200,5200,38
|
|
20241105,094500,50825640,5200,5180,5200,5180,1002
|
|
20241105,094400,45615980,5200,5200,5200,5200,39
|
|
20241105,094300,45413180,5200,5190,5200,5190,1239
|
|
20241105,094200,38982760,5190,5190,5190,5190,39
|
|
20241105,094100,38780350,5180,5180,5180,5180,201
|
|
20241105,094000,37739170,5180,5180,5180,5180,500
|
|
20241105,093900,35149170,5180,5170,5180,5170,2
|
|
20241105,093800,35138820,5170,5170,5170,5170,110
|
|
20241105,093700,34570120,5170,5170,5170,5170,0
|
|
20241105,093600,34570120,5170,5170,5170,5170,0
|
|
20241105,093500,34570120,5170,5170,5170,5170,373
|
|
20241105,093400,32641710,5170,5160,5170,5160,23
|
|
20241105,093300,32522830,5170,5170,5170,5170,115
|
|
20241105,093200,31928280,5170,5170,5170,5170,0
|
|
20241105,093100,31928280,5170,5170,5170,5170,0
|
|
20241105,093000,31928280,5170,5170,5170,5170,154
|
|
20241105,092900,31132100,5170,5170,5170,5170,0
|
|
20241105,092800,31132100,5170,5170,5170,5170,19
|
|
20241105,092700,31033870,5170,5170,5170,5170,0
|
|
20241105,092600,31033870,5170,5160,5170,5160,141
|
|
20241105,092500,30306300,5160,5150,5160,5140,65
|
|
20241105,092400,29971820,5160,5160,5160,5160,150
|
|
20241105,092300,29197820,5160,5160,5160,5160,0
|
|
20241105,092200,29197820,5160,5160,5160,5160,2
|
|
20241105,092100,29187500,5160,5160,5160,5160,0
|
|
20241105,092000,29187500,5160,5170,5170,5160,277
|
|
20241105,091900,27756510,5170,5170,5170,5170,0
|
|
20241105,091800,27756510,5170,5160,5170,5160,54
|
|
20241105,091700,27477530,5170,5150,5170,5150,32
|
|
20241105,091600,27312710,5140,5140,5140,5140,29
|
|
20241105,091500,27163650,5140,5150,5170,5140,539
|
|
20241105,091400,24387500,5180,5180,5180,5180,20
|
|
20241105,091300,24283900,5190,5180,5190,5180,99
|
|
20241105,091200,23770770,5190,5190,5190,5190,470
|
|
20241105,091100,21331470,5190,5190,5190,5190,201
|
|
20241105,091000,20288280,5180,5190,5190,5180,387
|
|
20241105,090900,18279760,5180,5180,5180,5180,100
|
|
20241105,090800,17761760,5190,5190,5190,5190,820
|
|
20241105,090700,13505960,5190,5170,5190,5130,802
|
|
20241105,090600,9354680,5160,5160,5160,5160,1285
|
|
20241105,090500,2724080,5160,5160,5160,5160,0
|
|
20241105,090400,2724080,5160,5160,5160,5160,1
|
|
20241105,090300,2718920,5150,5150,5150,5150,13
|
|
20241105,090200,2651970,5120,5120,5120,5120,0
|
|
20241105,090100,2651970,5120,5120,5120,5120,55
|
|
20241105,090000,2370370,5160,5130,5160,5120,462
|