676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,201300,320657950,5150,5150,5150,5150,2673
|
|
20241106,201200,320657950,5150,5150,5150,5150,0
|
|
20241106,201100,320657950,5150,5150,5150,5150,0
|
|
20241106,201000,320657950,5150,5150,5150,5150,0
|
|
20241106,200900,320657950,5150,5150,5150,5150,0
|
|
20241106,200800,320657950,5150,5150,5150,5150,0
|
|
20241106,200700,320657950,5150,5150,5150,5150,0
|
|
20241106,200600,320657950,5150,5150,5150,5150,0
|
|
20241106,200500,320657950,5150,5150,5150,5150,0
|
|
20241106,200400,320657950,5150,5150,5150,5150,0
|
|
20241106,200300,320657950,5150,5150,5150,5150,0
|
|
20241106,200200,320657950,5150,5150,5150,5150,0
|
|
20241106,200100,320657950,5150,5150,5150,5150,0
|
|
20241106,200000,320657950,5150,5150,5150,5150,0
|
|
20241106,195900,320657950,5150,5150,5150,5150,0
|
|
20241106,195800,320657950,5150,5150,5150,5150,0
|
|
20241106,195700,320657950,5150,5150,5150,5150,0
|
|
20241106,195600,320657950,5150,5150,5150,5150,0
|
|
20241106,195500,320657950,5150,5150,5150,5150,0
|
|
20241106,195400,320657950,5150,5150,5150,5150,0
|
|
20241106,195300,320657950,5150,5150,5150,5150,0
|
|
20241106,195200,320657950,5150,5150,5150,5150,0
|
|
20241106,195100,320657950,5150,5150,5150,5150,0
|
|
20241106,195000,320657950,5150,5150,5150,5150,0
|
|
20241106,194900,320657950,5150,5150,5150,5150,0
|
|
20241106,194800,320657950,5150,5150,5150,5150,0
|
|
20241106,194700,320657950,5150,5150,5150,5150,0
|
|
20241106,194600,320657950,5150,5150,5150,5150,0
|
|
20241106,194500,320657950,5150,5150,5150,5150,0
|
|
20241106,194400,320657950,5150,5150,5150,5150,0
|
|
20241106,194300,320657950,5150,5150,5150,5150,2673
|
|
20241106,194200,320657950,5150,5150,5150,5150,0
|
|
20241106,194100,320657950,5150,5150,5150,5150,0
|
|
20241106,194000,320657950,5150,5150,5150,5150,0
|
|
20241106,193900,320657950,5150,5150,5150,5150,0
|
|
20241106,193800,320657950,5150,5150,5150,5150,0
|
|
20241106,193700,320657950,5150,5150,5150,5150,0
|
|
20241106,193600,320657950,5150,5150,5150,5150,0
|
|
20241106,193500,320657950,5150,5150,5150,5150,0
|
|
20241106,193400,320657950,5150,5150,5150,5150,0
|
|
20241106,193300,320657950,5150,5150,5150,5150,0
|
|
20241106,193200,320657950,5150,5150,5150,5150,0
|
|
20241106,193100,320657950,5150,5150,5150,5150,0
|
|
20241106,193000,320657950,5150,5150,5150,5150,0
|
|
20241106,192900,320657950,5150,5150,5150,5150,0
|
|
20241106,192800,320657950,5150,5150,5150,5150,0
|
|
20241106,192700,320657950,5150,5150,5150,5150,0
|
|
20241106,192600,320657950,5150,5150,5150,5150,0
|
|
20241106,192500,320657950,5150,5150,5150,5150,0
|
|
20241106,192400,320657950,5150,5150,5150,5150,0
|
|
20241106,192300,320657950,5150,5150,5150,5150,0
|
|
20241106,192200,320657950,5150,5150,5150,5150,0
|
|
20241106,192100,320657950,5150,5150,5150,5150,0
|
|
20241106,192000,320657950,5150,5150,5150,5150,0
|
|
20241106,191900,320657950,5150,5150,5150,5150,0
|
|
20241106,191800,320657950,5150,5150,5150,5150,0
|
|
20241106,191700,320657950,5150,5150,5150,5150,0
|
|
20241106,191600,320657950,5150,5150,5150,5150,0
|
|
20241106,191500,320657950,5150,5150,5150,5150,0
|
|
20241106,191400,320657950,5150,5150,5150,5150,0
|
|
20241106,191300,320657950,5150,5150,5150,5150,2673
|
|
20241106,191200,320657950,5150,5150,5150,5150,0
|
|
20241106,191100,320657950,5150,5150,5150,5150,0
|
|
20241106,191000,320657950,5150,5150,5150,5150,0
|
|
20241106,190900,320657950,5150,5150,5150,5150,0
|
|
20241106,190800,320657950,5150,5150,5150,5150,0
|
|
20241106,190700,320657950,5150,5150,5150,5150,0
|
|
20241106,190600,320657950,5150,5150,5150,5150,0
|
|
20241106,190500,320657950,5150,5150,5150,5150,0
|
|
20241106,190400,320657950,5150,5150,5150,5150,0
|
|
20241106,190300,320657950,5150,5150,5150,5150,0
|
|
20241106,190200,320657950,5150,5150,5150,5150,0
|
|
20241106,190100,320657950,5150,5150,5150,5150,0
|
|
20241106,190000,320657950,5150,5150,5150,5150,0
|
|
20241106,185900,320657950,5150,5150,5150,5150,0
|
|
20241106,185800,320657950,5150,5150,5150,5150,0
|
|
20241106,185700,320657950,5150,5150,5150,5150,0
|
|
20241106,185600,320657950,5150,5150,5150,5150,0
|
|
20241106,185500,320657950,5150,5150,5150,5150,0
|
|
20241106,185400,320657950,5150,5150,5150,5150,0
|
|
20241106,185300,320657950,5150,5150,5150,5150,0
|
|
20241106,185200,320657950,5150,5150,5150,5150,0
|
|
20241106,185100,320657950,5150,5150,5150,5150,0
|
|
20241106,185000,320657950,5150,5150,5150,5150,0
|
|
20241106,184900,320657950,5150,5150,5150,5150,0
|
|
20241106,184800,320657950,5150,5150,5150,5150,0
|
|
20241106,184700,320657950,5150,5150,5150,5150,0
|
|
20241106,184600,320657950,5150,5150,5150,5150,0
|
|
20241106,184500,320657950,5150,5150,5150,5150,0
|
|
20241106,184400,320657950,5150,5150,5150,5150,0
|
|
20241106,184300,320657950,5150,5150,5150,5150,2673
|
|
20241106,184200,320657950,5150,5150,5150,5150,0
|
|
20241106,184100,320657950,5150,5150,5150,5150,0
|
|
20241106,184000,320657950,5150,5150,5150,5150,0
|
|
20241106,183900,320657950,5150,5150,5150,5150,0
|
|
20241106,183800,320657950,5150,5150,5150,5150,0
|
|
20241106,183700,320657950,5150,5150,5150,5150,0
|
|
20241106,183600,320657950,5150,5150,5150,5150,0
|
|
20241106,183500,320657950,5150,5150,5150,5150,0
|
|
20241106,183400,320657950,5150,5150,5150,5150,0
|
|
20241106,183300,320657950,5150,5150,5150,5150,0
|
|
20241106,183200,320657950,5150,5150,5150,5150,0
|
|
20241106,183100,320657950,5150,5150,5150,5150,0
|
|
20241106,183000,320657950,5150,5150,5150,5150,0
|
|
20241106,182900,320657950,5150,5150,5150,5150,0
|
|
20241106,182800,320657950,5150,5150,5150,5150,0
|
|
20241106,182700,320657950,5150,5150,5150,5150,0
|
|
20241106,182600,320657950,5150,5150,5150,5150,0
|
|
20241106,182500,320657950,5150,5150,5150,5150,0
|
|
20241106,182400,320657950,5150,5150,5150,5150,0
|
|
20241106,182300,320657950,5150,5150,5150,5150,0
|
|
20241106,182200,320657950,5150,5150,5150,5150,0
|
|
20241106,182100,320657950,5150,5150,5150,5150,0
|
|
20241106,182000,320657950,5150,5150,5150,5150,0
|
|
20241106,181900,320657950,5150,5150,5150,5150,0
|
|
20241106,181800,320657950,5150,5150,5150,5150,0
|
|
20241106,181700,320657950,5150,5150,5150,5150,0
|
|
20241106,181600,320657950,5150,5150,5150,5150,0
|
|
20241106,181500,320657950,5150,5150,5150,5150,0
|
|
20241106,181400,320657950,5150,5150,5150,5150,0
|
|
20241106,181300,320657950,5150,5150,5150,5150,2673
|
|
20241106,181200,320657950,5150,5150,5150,5150,0
|
|
20241106,181100,320657950,5150,5150,5150,5150,0
|
|
20241106,181000,320657950,5150,5150,5150,5150,0
|
|
20241106,180900,320657950,5150,5150,5150,5150,0
|
|
20241106,180800,320657950,5150,5150,5150,5150,0
|
|
20241106,180700,320657950,5150,5150,5150,5150,0
|
|
20241106,180600,320657950,5150,5150,5150,5150,0
|
|
20241106,180500,320657950,5150,5150,5150,5150,0
|
|
20241106,180400,320657950,5150,5150,5150,5150,0
|
|
20241106,180300,320657950,5150,5150,5150,5150,0
|
|
20241106,180200,320657950,5150,5150,5150,5150,0
|
|
20241106,180100,320657950,5150,5150,5150,5150,0
|
|
20241106,180000,320657950,5150,5150,5150,5150,0
|
|
20241106,175900,320657950,5150,5150,5150,5150,0
|
|
20241106,175800,320657950,5150,5150,5150,5150,0
|
|
20241106,175700,320657950,5150,5150,5150,5150,0
|
|
20241106,175600,320657950,5150,5150,5150,5150,0
|
|
20241106,175500,320657950,5150,5150,5150,5150,0
|
|
20241106,175400,320657950,5150,5150,5150,5150,0
|
|
20241106,175300,320657950,5150,5150,5150,5150,0
|
|
20241106,175200,320657950,5150,5150,5150,5150,0
|
|
20241106,175100,320657950,5150,5150,5150,5150,0
|
|
20241106,175000,320657950,5150,5150,5150,5150,0
|
|
20241106,174900,320657950,5150,5150,5150,5150,0
|
|
20241106,174800,320657950,5150,5150,5150,5150,0
|
|
20241106,174700,320657950,5150,5150,5150,5150,0
|
|
20241106,174600,320657950,5150,5150,5150,5150,0
|
|
20241106,174500,320657950,5150,5150,5150,5150,0
|
|
20241106,174400,320657950,5150,5150,5150,5150,0
|
|
20241106,174300,320657950,5150,5150,5150,5150,2673
|
|
20241106,174200,320657950,5150,5150,5150,5150,0
|
|
20241106,174100,320657950,5150,5150,5150,5150,0
|
|
20241106,174000,320657950,5150,5150,5150,5150,0
|
|
20241106,173900,320657950,5150,5150,5150,5150,0
|
|
20241106,173800,320657950,5150,5150,5150,5150,0
|
|
20241106,173700,320657950,5150,5150,5150,5150,0
|
|
20241106,173600,320657950,5150,5150,5150,5150,0
|
|
20241106,173500,320657950,5150,5150,5150,5150,0
|
|
20241106,173400,320657950,5150,5150,5150,5150,0
|
|
20241106,173300,320657950,5150,5150,5150,5150,0
|
|
20241106,173200,320657950,5150,5150,5150,5150,0
|
|
20241106,173100,320657950,5150,5150,5150,5150,0
|
|
20241106,173000,320657950,5150,5150,5150,5150,0
|
|
20241106,172900,320657950,5150,5150,5150,5150,0
|
|
20241106,172800,320657950,5150,5150,5150,5150,0
|
|
20241106,172700,320657950,5150,5150,5150,5150,0
|
|
20241106,172600,320657950,5150,5150,5150,5150,0
|
|
20241106,172500,320657950,5150,5150,5150,5150,0
|
|
20241106,172400,320657950,5150,5150,5150,5150,0
|
|
20241106,172300,320657950,5150,5150,5150,5150,0
|
|
20241106,172200,320657950,5150,5150,5150,5150,0
|
|
20241106,172100,320657950,5150,5150,5150,5150,0
|
|
20241106,172000,320657950,5150,5150,5150,5150,0
|
|
20241106,171900,320657950,5150,5150,5150,5150,0
|
|
20241106,171800,320657950,5150,5150,5150,5150,0
|
|
20241106,171700,320657950,5150,5150,5150,5150,0
|
|
20241106,171600,320657950,5150,5150,5150,5150,0
|
|
20241106,171500,320657950,5150,5150,5150,5150,0
|
|
20241106,171400,320657950,5150,5150,5150,5150,0
|
|
20241106,171300,320657950,5150,5150,5150,5150,2673
|
|
20241106,171200,320657950,5150,5150,5150,5150,0
|
|
20241106,171100,320657950,5150,5150,5150,5150,0
|
|
20241106,171000,320657950,5150,5150,5150,5150,0
|
|
20241106,170900,320657950,5150,5150,5150,5150,0
|
|
20241106,170800,320657950,5150,5150,5150,5150,0
|
|
20241106,170700,320657950,5150,5150,5150,5150,0
|
|
20241106,170600,320657950,5150,5150,5150,5150,0
|
|
20241106,170500,320657950,5150,5150,5150,5150,0
|
|
20241106,170400,320657950,5150,5150,5150,5150,0
|
|
20241106,170300,320657950,5150,5150,5150,5150,0
|
|
20241106,170200,320657950,5150,5150,5150,5150,0
|
|
20241106,170100,320657950,5150,5150,5150,5150,0
|
|
20241106,170000,320657950,5150,5150,5150,5150,0
|
|
20241106,165900,320657950,5150,5150,5150,5150,0
|
|
20241106,165800,320657950,5150,5150,5150,5150,0
|
|
20241106,165700,320657950,5150,5150,5150,5150,0
|
|
20241106,165600,320657950,5150,5150,5150,5150,0
|
|
20241106,165500,320657950,5150,5150,5150,5150,0
|
|
20241106,165400,320657950,5150,5150,5150,5150,0
|
|
20241106,165300,320657950,5150,5150,5150,5150,0
|
|
20241106,165200,320657950,5150,5150,5150,5150,0
|
|
20241106,165100,320657950,5150,5150,5150,5150,0
|
|
20241106,165000,320657950,5150,5150,5150,5150,0
|
|
20241106,164900,320657950,5150,5150,5150,5150,0
|
|
20241106,164800,320657950,5150,5150,5150,5150,0
|
|
20241106,164700,320657950,5150,5150,5150,5150,0
|
|
20241106,164600,320657950,5150,5150,5150,5150,0
|
|
20241106,164500,320657950,5150,5150,5150,5150,0
|
|
20241106,164400,320657950,5150,5150,5150,5150,0
|
|
20241106,164300,320657950,5150,5150,5150,5150,2673
|
|
20241106,164200,320657950,5150,5150,5150,5150,0
|
|
20241106,164100,320657950,5150,5150,5150,5150,0
|
|
20241106,164000,320657950,5150,5150,5150,5150,0
|
|
20241106,163900,320657950,5150,5150,5150,5150,0
|
|
20241106,163800,320657950,5150,5150,5150,5150,0
|
|
20241106,163700,320657950,5150,5150,5150,5150,0
|
|
20241106,163600,320657950,5150,5150,5150,5150,0
|
|
20241106,163500,320657950,5150,5150,5150,5150,0
|
|
20241106,163400,320657950,5150,5150,5150,5150,0
|
|
20241106,163300,320657950,5150,5150,5150,5150,0
|
|
20241106,163200,320657950,5150,5150,5150,5150,0
|
|
20241106,163100,320657950,5150,5150,5150,5150,0
|
|
20241106,163000,320657950,5150,5150,5150,5150,0
|
|
20241106,162900,320657950,5150,5150,5150,5150,0
|
|
20241106,162800,320657950,5150,5150,5150,5150,0
|
|
20241106,162700,320657950,5150,5150,5150,5150,0
|
|
20241106,162600,320657950,5150,5150,5150,5150,0
|
|
20241106,162500,320657950,5150,5150,5150,5150,0
|
|
20241106,162400,320657950,5150,5150,5150,5150,0
|
|
20241106,162300,320657950,5150,5150,5150,5150,0
|
|
20241106,162200,320657950,5150,5150,5150,5150,0
|
|
20241106,162100,320657950,5150,5150,5150,5150,0
|
|
20241106,162000,320657950,5150,5150,5150,5150,0
|
|
20241106,161900,320657950,5150,5150,5150,5150,0
|
|
20241106,161800,320657950,5150,5150,5150,5150,0
|
|
20241106,161700,320657950,5150,5150,5150,5150,0
|
|
20241106,161600,320657950,5150,5150,5150,5150,0
|
|
20241106,161500,320657950,5150,5150,5150,5150,0
|
|
20241106,161400,320657950,5150,5150,5150,5150,0
|
|
20241106,161300,320657950,5150,5150,5150,5150,2673
|
|
20241106,161200,320657950,5150,5150,5150,5150,0
|
|
20241106,161100,320657950,5150,5150,5150,5150,0
|
|
20241106,161000,320657950,5150,5150,5150,5150,0
|
|
20241106,160900,320657950,5150,5150,5150,5150,0
|
|
20241106,160800,320657950,5150,5150,5150,5150,0
|
|
20241106,160700,320657950,5150,5150,5150,5150,0
|
|
20241106,160600,320657950,5150,5150,5150,5150,0
|
|
20241106,160500,320657950,5150,5150,5150,5150,0
|
|
20241106,160400,320657950,5150,5150,5150,5150,0
|
|
20241106,160300,320657950,5150,5150,5150,5150,0
|
|
20241106,160200,320657950,5150,5150,5150,5150,0
|
|
20241106,160100,320657950,5150,5150,5150,5150,0
|
|
20241106,160000,320657950,5150,5150,5150,5150,0
|
|
20241106,155900,320657950,5150,5150,5150,5150,0
|
|
20241106,155800,320657950,5150,5150,5150,5150,0
|
|
20241106,155700,320657950,5150,5150,5150,5150,0
|
|
20241106,155600,320657950,5150,5150,5150,5150,0
|
|
20241106,155500,320657950,5150,5150,5150,5150,0
|
|
20241106,155400,320657950,5150,5150,5150,5150,0
|
|
20241106,155300,320657950,5150,5150,5150,5150,0
|
|
20241106,155200,320657950,5150,5150,5150,5150,0
|
|
20241106,155100,320657950,5150,5150,5150,5150,0
|
|
20241106,155000,320657950,5150,5150,5150,5150,0
|
|
20241106,154900,320657950,5150,5150,5150,5150,0
|
|
20241106,154800,320657950,5150,5150,5150,5150,0
|
|
20241106,154700,320657950,5150,5150,5150,5150,0
|
|
20241106,154600,320657950,5150,5150,5150,5150,0
|
|
20241106,154500,320657950,5150,5150,5150,5150,0
|
|
20241106,154400,320657950,5150,5150,5150,5150,0
|
|
20241106,154300,320657950,5150,5150,5150,5150,2673
|
|
20241106,154200,320657950,5150,5150,5150,5150,0
|
|
20241106,154100,320657950,5150,5150,5150,5150,0
|
|
20241106,154000,320657950,5150,5150,5150,5150,0
|
|
20241106,153900,320657950,5150,5150,5150,5150,0
|
|
20241106,153800,320657950,5150,5150,5150,5150,0
|
|
20241106,153700,320657950,5150,5150,5150,5150,0
|
|
20241106,153600,320657950,5150,5150,5150,5150,0
|
|
20241106,153500,320657950,5150,5150,5150,5150,0
|
|
20241106,153400,320657950,5150,5150,5150,5150,0
|
|
20241106,153300,320657950,5150,5150,5150,5150,0
|
|
20241106,153200,320657950,5150,5150,5150,5150,0
|
|
20241106,153100,320657950,5150,5150,5150,5150,0
|
|
20241106,153000,320657950,5150,5150,5150,5150,2673
|
|
20241106,152900,306892000,5160,5160,5160,5160,0
|
|
20241106,152800,306892000,5160,5160,5160,5160,0
|
|
20241106,152700,306892000,5160,5160,5160,5160,0
|
|
20241106,152600,306892000,5160,5160,5160,5160,0
|
|
20241106,152500,306892000,5160,5160,5160,5160,0
|
|
20241106,152400,306892000,5160,5160,5160,5160,0
|
|
20241106,152300,306892000,5160,5160,5160,5160,0
|
|
20241106,152200,306892000,5160,5160,5160,5160,0
|
|
20241106,152100,306892000,5160,5160,5160,5160,0
|
|
20241106,152000,306892000,5160,5160,5160,5160,0
|
|
20241106,151900,306892000,5160,5160,5160,5160,0
|
|
20241106,151800,306892000,5160,5170,5170,5150,194
|
|
20241106,151700,305890640,5200,5200,5200,5200,15
|
|
20241106,151600,305812640,5210,5210,5210,5210,0
|
|
20241106,151500,305812640,5210,5210,5210,5210,0
|
|
20241106,151400,305812640,5210,5210,5210,5210,50
|
|
20241106,151300,305552140,5220,5220,5220,5220,0
|
|
20241106,151200,305552140,5220,5220,5220,5220,0
|
|
20241106,151100,305552140,5220,5170,5220,5170,4
|
|
20241106,151000,305531370,5220,5220,5220,5220,0
|
|
20241106,150900,305531370,5220,5210,5220,5210,387
|
|
20241106,150800,303512690,5220,5220,5220,5220,0
|
|
20241106,150700,303512690,5220,5200,5220,5200,237
|
|
20241106,150600,302278400,5170,5170,5170,5170,1
|
|
20241106,150500,302273230,5210,5210,5210,5210,0
|
|
20241106,150400,302273230,5210,5210,5210,5210,0
|
|
20241106,150300,302273230,5210,5210,5210,5210,98
|
|
20241106,150200,301762650,5200,5200,5200,5200,0
|
|
20241106,150100,301762650,5200,5200,5200,5200,0
|
|
20241106,150000,301762650,5200,5200,5200,5200,0
|
|
20241106,145900,301762650,5200,5200,5200,5200,167
|
|
20241106,145800,300894250,5190,5190,5190,5190,100
|
|
20241106,145700,300375250,5190,5190,5190,5190,0
|
|
20241106,145600,300375250,5190,5190,5190,5190,54
|
|
20241106,145500,300094990,5190,5190,5190,5190,110
|
|
20241106,145400,299524090,5190,5170,5190,5170,3
|
|
20241106,145300,299508560,5170,5190,5190,5170,222
|
|
20241106,145200,298358910,5190,5180,5190,5180,78
|
|
20241106,145100,297954350,5190,5190,5190,5190,57
|
|
20241106,145000,297658520,5190,5190,5190,5190,0
|
|
20241106,144900,297658520,5190,5190,5190,5190,160
|
|
20241106,144800,296828120,5200,5170,5200,5170,2
|
|
20241106,144700,296817750,5160,5190,5200,5160,755
|
|
20241106,144600,292901440,5190,5210,5210,5190,750
|
|
20241106,144500,289007340,5210,5210,5210,5210,1
|
|
20241106,144400,289002130,5200,5200,5200,5200,69
|
|
20241106,144300,288643330,5210,5200,5210,5200,887
|
|
20241106,144200,284030350,5210,5210,5210,5210,56
|
|
20241106,144100,283738590,5210,5220,5220,5210,108
|
|
20241106,144000,283174900,5220,5220,5220,5220,140
|
|
20241106,143900,282444100,5220,5220,5220,5220,47
|
|
20241106,143800,282198760,5230,5230,5230,5220,125
|
|
20241106,143700,281545180,5230,5210,5230,5210,58
|
|
20241106,143600,281242420,5220,5220,5220,5220,53
|
|
20241106,143500,280965760,5220,5220,5220,5220,1
|
|
20241106,143400,280960540,5210,5210,5220,5210,110
|
|
20241106,143300,280387430,5230,5220,5230,5220,107
|
|
20241106,143200,279828880,5230,5230,5230,5230,0
|
|
20241106,143100,279828880,5230,5220,5230,5220,492
|
|
20241106,143000,277260630,5220,5210,5220,5210,2
|
|
20241106,142900,277250200,5210,5210,5210,5210,107
|
|
20241106,142800,276692730,5220,5220,5220,5220,0
|
|
20241106,142700,276692730,5220,5200,5220,5200,109
|
|
20241106,142600,276125080,5210,5210,5210,5210,310
|
|
20241106,142500,274509980,5200,5200,5200,5200,2
|
|
20241106,142400,274499580,5190,5190,5190,5190,16
|
|
20241106,142300,274416540,5190,5190,5190,5190,49
|
|
20241106,142200,274162230,5190,5190,5190,5190,0
|
|
20241106,142100,274162230,5190,5190,5190,5190,0
|
|
20241106,142000,274162230,5190,5190,5190,5190,198
|
|
20241106,141900,273134610,5190,5190,5190,5190,55
|
|
20241106,141800,272849160,5180,5180,5180,5180,43
|
|
20241106,141700,272626420,5180,5160,5180,5160,33
|
|
20241106,141600,272456000,5170,5170,5170,5170,5
|
|
20241106,141500,272430150,5170,5170,5170,5170,0
|
|
20241106,141400,272430150,5170,5170,5170,5170,28
|
|
20241106,141300,272285390,5140,5140,5140,5140,0
|
|
20241106,141200,272285390,5140,5140,5140,5140,10
|
|
20241106,141100,272233990,5130,5130,5130,5130,0
|
|
20241106,141000,272233990,5130,5150,5150,5130,1000
|
|
20241106,140900,267097880,5170,5170,5170,5170,0
|
|
20241106,140800,267097880,5170,5170,5170,5170,21
|
|
20241106,140700,266989310,5170,5170,5170,5170,0
|
|
20241106,140600,266989310,5170,5170,5170,5170,0
|
|
20241106,140500,266989310,5170,5170,5170,5170,0
|
|
20241106,140400,266989310,5170,5170,5170,5170,0
|
|
20241106,140300,266989310,5170,5170,5170,5170,0
|
|
20241106,140200,266989310,5170,5170,5170,5170,0
|
|
20241106,140100,266989310,5170,5170,5170,5170,0
|
|
20241106,140000,266989310,5170,5160,5170,5160,166
|
|
20241106,135900,266132740,5170,5170,5170,5170,0
|
|
20241106,135800,266132740,5170,5160,5170,5160,21
|
|
20241106,135700,266024370,5190,5190,5190,5190,1
|
|
20241106,135600,266019180,5180,5180,5180,5180,0
|
|
20241106,135500,266019180,5180,5150,5180,5150,8
|
|
20241106,135400,265977880,5130,5130,5130,5130,0
|
|
20241106,135300,265977880,5130,5160,5160,5130,277
|
|
20241106,135200,264555810,5190,5190,5190,5190,0
|
|
20241106,135100,264555810,5190,5190,5190,5190,0
|
|
20241106,135000,264555810,5190,5180,5190,5150,5
|
|
20241106,134900,264529950,5180,5160,5180,5160,11
|
|
20241106,134800,264473170,5180,5180,5180,5180,0
|
|
20241106,134700,264473170,5180,5180,5180,5180,0
|
|
20241106,134600,264473170,5180,5180,5180,5180,1
|
|
20241106,134500,264467990,5140,5140,5140,5140,0
|
|
20241106,134400,264467990,5140,5150,5150,5140,1055
|
|
20241106,134300,259044520,5140,5150,5150,5140,200
|
|
20241106,134200,258014780,5150,5150,5150,5150,0
|
|
20241106,134100,258014780,5150,5150,5150,5150,0
|
|
20241106,134000,258014780,5150,5170,5170,5150,1189
|
|
20241106,133900,251887910,5200,5200,5200,5200,1
|
|
20241106,133800,251882710,5170,5170,5170,5170,0
|
|
20241106,133700,251882710,5170,5170,5170,5170,73
|
|
20241106,133600,251505300,5170,5170,5170,5170,0
|
|
20241106,133500,251505300,5170,5170,5170,5170,978
|
|
20241106,133400,246449040,5170,5160,5170,5160,108
|
|
20241106,133300,245891700,5190,5190,5190,5190,0
|
|
20241106,133200,245891700,5190,5180,5190,5180,683
|
|
20241106,133100,242352200,5170,5160,5170,5150,988
|
|
20241106,133000,237263570,5160,5160,5160,5160,26
|
|
20241106,132900,237129410,5150,5150,5150,5150,0
|
|
20241106,132800,237129410,5150,5160,5180,5150,53
|
|
20241106,132700,236856400,5160,5150,5160,5150,319
|
|
20241106,132600,235213540,5150,5150,5150,5150,25
|
|
20241106,132500,235084790,5150,5150,5150,5150,0
|
|
20241106,132400,235084790,5150,5150,5150,5150,0
|
|
20241106,132300,235084790,5150,5150,5150,5150,0
|
|
20241106,132200,235084790,5150,5150,5150,5150,0
|
|
20241106,132100,235084790,5150,5140,5150,5110,2436
|
|
20241106,132000,222624480,5150,5150,5150,5150,70
|
|
20241106,131900,222263980,5180,5180,5180,5180,0
|
|
20241106,131800,222263980,5180,5180,5180,5180,0
|
|
20241106,131700,222263980,5180,5180,5180,5180,0
|
|
20241106,131600,222263980,5180,5180,5180,5180,1
|
|
20241106,131500,222258800,5170,5170,5170,5170,0
|
|
20241106,131400,222258800,5170,5180,5180,5130,3
|
|
20241106,131300,222243320,5180,5170,5180,5170,81
|
|
20241106,131200,221824540,5170,5170,5170,5170,0
|
|
20241106,131100,221824540,5170,5170,5170,5170,160
|
|
20241106,131000,220997340,5180,5180,5180,5180,0
|
|
20241106,130900,220997340,5180,5180,5180,5180,62
|
|
20241106,130800,220676180,5180,5180,5180,5180,0
|
|
20241106,130700,220676180,5180,5170,5180,5170,10
|
|
20241106,130600,220624400,5160,5160,5160,5160,0
|
|
20241106,130500,220624400,5160,5160,5160,5160,0
|
|
20241106,130400,220624400,5160,5160,5160,5160,0
|
|
20241106,130300,220624400,5160,5160,5160,5160,1
|
|
20241106,130200,220619240,5120,5150,5150,5120,403
|
|
20241106,130100,218543940,5180,5180,5180,5180,0
|
|
20241106,130000,218543940,5180,5180,5180,5180,0
|
|
20241106,125900,218543940,5180,5180,5180,5180,0
|
|
20241106,125800,218543940,5180,5180,5180,5180,0
|
|
20241106,125700,218543940,5180,5180,5180,5180,0
|
|
20241106,125600,218543940,5180,5180,5180,5180,1
|
|
20241106,125500,218538760,5150,5150,5150,5150,3
|
|
20241106,125400,218523310,5190,5190,5190,5190,0
|
|
20241106,125300,218523310,5190,5190,5190,5190,0
|
|
20241106,125200,218523310,5190,5190,5190,5190,1
|
|
20241106,125100,218518120,5150,5150,5150,5150,20
|
|
20241106,125000,218415120,5190,5190,5190,5190,0
|
|
20241106,124900,218415120,5190,5190,5190,5190,0
|
|
20241106,124800,218415120,5190,5190,5190,5190,1
|
|
20241106,124700,218409930,5190,5190,5190,5190,0
|
|
20241106,124600,218409930,5190,5190,5190,5190,1
|
|
20241106,124500,218404740,5180,5180,5180,5180,10
|
|
20241106,124400,218352940,5190,5190,5190,5190,1
|
|
20241106,124300,218347750,5180,5180,5180,5180,0
|
|
20241106,124200,218347750,5180,5180,5180,5180,10
|
|
20241106,124100,218295950,5190,5160,5190,5130,70
|
|
20241106,124000,217934120,5130,5150,5160,5130,75
|
|
20241106,123900,217548180,5150,5150,5150,5150,0
|
|
20241106,123800,217548180,5150,5150,5150,5110,5095
|
|
20241106,123700,191485600,5160,5160,5160,5160,0
|
|
20241106,123600,191485600,5160,5160,5160,5160,43
|
|
20241106,123500,191263720,5170,5170,5170,5170,10
|
|
20241106,123400,191212020,5170,5170,5170,5170,0
|
|
20241106,123300,191212020,5170,5190,5190,5160,424
|
|
20241106,123200,189020460,5170,5170,5170,5170,0
|
|
20241106,123100,189020460,5170,5170,5170,5170,33
|
|
20241106,123000,188849850,5170,5180,5180,5170,467
|
|
20241106,122900,186432360,5190,5200,5200,5190,246
|
|
20241106,122800,185155190,5200,5200,5200,5200,7
|
|
20241106,122700,185118790,5200,5200,5200,5200,0
|
|
20241106,122600,185118790,5200,5200,5200,5200,0
|
|
20241106,122500,185118790,5200,5200,5200,5200,0
|
|
20241106,122400,185118790,5200,5200,5200,5200,200
|
|
20241106,122300,184078790,5200,5200,5200,5200,17
|
|
20241106,122200,183990390,5200,5200,5200,5200,129
|
|
20241106,122100,183319590,5220,5220,5220,5220,0
|
|
20241106,122000,183319590,5220,5220,5220,5220,0
|
|
20241106,121900,183319590,5220,5220,5220,5220,0
|
|
20241106,121800,183319590,5220,5220,5220,5220,0
|
|
20241106,121700,183319590,5220,5220,5220,5220,0
|
|
20241106,121600,183319590,5220,5220,5220,5220,1
|
|
20241106,121500,183314370,5200,5200,5200,5200,0
|
|
20241106,121400,183314370,5200,5200,5200,5200,0
|
|
20241106,121300,183314370,5200,5200,5200,5200,8
|
|
20241106,121200,183272770,5220,5220,5220,5220,0
|
|
20241106,121100,183272770,5220,5220,5220,5220,0
|
|
20241106,121000,183272770,5220,5220,5220,5220,0
|
|
20241106,120900,183272770,5220,5220,5220,5220,1
|
|
20241106,120800,183267550,5200,5210,5210,5200,1102
|
|
20241106,120700,177534190,5210,5210,5210,5210,0
|
|
20241106,120600,177534190,5210,5210,5210,5210,885
|
|
20241106,120500,172923340,5220,5220,5220,5220,168
|
|
20241106,120400,172046380,5220,5220,5220,5220,21
|
|
20241106,120300,171936760,5250,5250,5250,5250,0
|
|
20241106,120200,171936760,5250,5250,5250,5250,0
|
|
20241106,120100,171936760,5250,5250,5250,5250,0
|
|
20241106,120000,171936760,5250,5250,5250,5250,200
|
|
20241106,115900,170886760,5250,5250,5250,5250,10
|
|
20241106,115800,170834260,5250,5250,5250,5250,3
|
|
20241106,115700,170818510,5250,5250,5250,5250,0
|
|
20241106,115600,170818510,5250,5250,5250,5250,0
|
|
20241106,115500,170818510,5250,5220,5250,5220,2
|
|
20241106,115400,170808040,5230,5230,5230,5230,241
|
|
20241106,115300,169547610,5230,5230,5230,5230,0
|
|
20241106,115200,169547610,5230,5230,5230,5230,0
|
|
20241106,115100,169547610,5230,5230,5230,5230,5
|
|
20241106,115000,169521460,5230,5220,5230,5220,600
|
|
20241106,114900,166383760,5230,5230,5230,5230,561
|
|
20241106,114800,163449730,5250,5250,5250,5250,0
|
|
20241106,114700,163449730,5250,5250,5250,5250,0
|
|
20241106,114600,163449730,5250,5250,5250,5250,0
|
|
20241106,114500,163449730,5250,5250,5250,5250,1
|
|
20241106,114400,163444480,5250,5250,5250,5250,10
|
|
20241106,114300,163391980,5250,5240,5250,5240,6
|
|
20241106,114200,163360530,5260,5260,5260,5260,0
|
|
20241106,114100,163360530,5260,5260,5260,5260,0
|
|
20241106,114000,163360530,5260,5260,5260,5260,0
|
|
20241106,113900,163360530,5260,5260,5260,5260,5
|
|
20241106,113800,163334230,5260,5260,5260,5260,0
|
|
20241106,113700,163334230,5260,5260,5260,5260,1
|
|
20241106,113600,163328970,5220,5240,5240,5220,600
|
|
20241106,113500,160191220,5290,5290,5290,5290,0
|
|
20241106,113400,160191220,5290,5290,5290,5290,0
|
|
20241106,113300,160191220,5290,5290,5290,5290,0
|
|
20241106,113200,160191220,5290,5290,5290,5290,0
|
|
20241106,113100,160191220,5290,5290,5290,5290,0
|
|
20241106,113000,160191220,5290,5290,5290,5290,0
|
|
20241106,112900,160191220,5290,5290,5290,5290,0
|
|
20241106,112800,160191220,5290,5290,5290,5290,0
|
|
20241106,112700,160191220,5290,5290,5290,5290,1
|
|
20241106,112600,160185930,5280,5240,5280,5240,52
|
|
20241106,112500,159912450,5240,5240,5240,5240,1086
|
|
20241106,112400,154221810,5240,5240,5240,5240,25
|
|
20241106,112300,154090810,5240,5240,5240,5240,0
|
|
20241106,112200,154090810,5240,5260,5260,5240,500
|
|
20241106,112100,151468590,5260,5260,5260,5260,12
|
|
20241106,112000,151405470,5250,5250,5250,5250,0
|
|
20241106,111900,151405470,5250,5250,5250,5250,244
|
|
20241106,111800,150124470,5260,5260,5260,5260,499
|
|
20241106,111700,147499730,5280,5280,5280,5280,0
|
|
20241106,111600,147499730,5280,5280,5280,5280,0
|
|
20241106,111500,147499730,5280,5280,5280,5280,0
|
|
20241106,111400,147499730,5280,5280,5280,5280,222
|
|
20241106,111300,146327570,5260,5270,5270,5260,382
|
|
20241106,111200,144317280,5280,5280,5280,5280,0
|
|
20241106,111100,144317280,5280,5280,5280,5280,0
|
|
20241106,111000,144317280,5280,5280,5280,5280,0
|
|
20241106,110900,144317280,5280,5280,5280,5280,0
|
|
20241106,110800,144317280,5280,5280,5280,5280,26
|
|
20241106,110700,144180000,5290,5290,5290,5290,0
|
|
20241106,110600,144180000,5290,5290,5290,5290,0
|
|
20241106,110500,144180000,5290,5290,5290,5290,39
|
|
20241106,110400,143973690,5290,5290,5290,5290,10
|
|
20241106,110300,143920790,5300,5300,5300,5300,0
|
|
20241106,110200,143920790,5300,5300,5300,5300,1
|
|
20241106,110100,143915490,5280,5290,5290,5280,866
|
|
20241106,110000,139336450,5300,5300,5300,5300,0
|
|
20241106,105900,139336450,5300,5300,5300,5300,0
|
|
20241106,105800,139336450,5300,5300,5300,5300,1
|
|
20241106,105700,139331150,5290,5290,5290,5290,0
|
|
20241106,105600,139331150,5290,5290,5290,5290,0
|
|
20241106,105500,139331150,5290,5290,5290,5290,0
|
|
20241106,105400,139331150,5290,5290,5290,5290,1
|
|
20241106,105300,139325860,5310,5310,5310,5310,0
|
|
20241106,105200,139325860,5310,5310,5310,5310,0
|
|
20241106,105100,139325860,5310,5310,5310,5310,0
|
|
20241106,105000,139325860,5310,5310,5310,5310,0
|
|
20241106,104900,139325860,5310,5310,5310,5310,0
|
|
20241106,104800,139325860,5310,5310,5310,5310,0
|
|
20241106,104700,139325860,5310,5310,5310,5310,0
|
|
20241106,104600,139325860,5310,5310,5310,5310,5
|
|
20241106,104500,139299310,5310,5310,5310,5310,0
|
|
20241106,104400,139299310,5310,5310,5310,5310,0
|
|
20241106,104300,139299310,5310,5310,5310,5310,263
|
|
20241106,104200,137902780,5310,5310,5310,5300,292
|
|
20241106,104100,136352770,5300,5290,5300,5290,7
|
|
20241106,104000,136315720,5300,5320,5320,5300,193
|
|
20241106,103900,135292800,5290,5300,5300,5290,219
|
|
20241106,103800,134132360,5320,5300,5320,5290,1492
|
|
20241106,103700,126211960,5310,5290,5310,5290,349
|
|
20241106,103600,124363250,5290,5300,5300,5290,326
|
|
20241106,103500,122635710,5300,5300,5300,5300,1
|
|
20241106,103400,122630410,5290,5290,5290,5290,523
|
|
20241106,103300,119863740,5290,5290,5290,5290,376
|
|
20241106,103200,117874700,5290,5290,5290,5290,49
|
|
20241106,103100,117615490,5310,5300,5310,5300,80
|
|
20241106,103000,117190990,5310,5310,5310,5310,1
|
|
20241106,102900,117185680,5280,5280,5280,5280,0
|
|
20241106,102800,117185680,5280,5280,5280,5280,40
|
|
20241106,102700,116974480,5310,5310,5310,5310,10
|
|
20241106,102600,116921380,5310,5310,5310,5310,0
|
|
20241106,102500,116921380,5310,5310,5310,5310,1
|
|
20241106,102400,116916070,5280,5280,5280,5280,0
|
|
20241106,102300,116916070,5280,5300,5300,5280,1750
|
|
20241106,102200,107661070,5300,5300,5300,5300,0
|
|
20241106,102100,107661070,5300,5290,5300,5290,100
|
|
20241106,102000,107131720,5270,5270,5270,5270,0
|
|
20241106,101900,107131720,5270,5270,5270,5270,152
|
|
20241106,101800,106330680,5290,5280,5290,5280,702
|
|
20241106,101700,102624110,5280,5280,5280,5280,1
|
|
20241106,101600,102618830,5280,5280,5280,5280,0
|
|
20241106,101500,102618830,5280,5280,5280,5280,0
|
|
20241106,101400,102618830,5280,5280,5280,5280,0
|
|
20241106,101300,102618830,5280,5280,5280,5280,0
|
|
20241106,101200,102618830,5280,5260,5280,5260,2
|
|
20241106,101100,102608290,5280,5280,5280,5280,196
|
|
20241106,101000,101573410,5270,5270,5270,5270,0
|
|
20241106,100900,101573410,5270,5270,5270,5270,0
|
|
20241106,100800,101573410,5270,5270,5270,5270,20
|
|
20241106,100700,101468010,5280,5270,5280,5270,73
|
|
20241106,100600,101083070,5280,5280,5280,5280,1
|
|
20241106,100500,101077790,5280,5280,5280,5280,1
|
|
20241106,100400,101072510,5280,5280,5280,5280,0
|
|
20241106,100300,101072510,5280,5280,5280,5280,1
|
|
20241106,100200,101067230,5280,5280,5280,5280,0
|
|
20241106,100100,101067230,5280,5260,5280,5260,89
|
|
20241106,100000,100599060,5270,5270,5270,5270,742
|
|
20241106,095900,96688720,5270,5270,5270,5270,0
|
|
20241106,095800,96688720,5270,5270,5270,5270,200
|
|
20241106,095700,95634720,5260,5260,5260,5260,0
|
|
20241106,095600,95634720,5260,5260,5260,5260,135
|
|
20241106,095500,94924620,5270,5270,5270,5260,216
|
|
20241106,095400,93786450,5270,5270,5270,5270,0
|
|
20241106,095300,93786450,5270,5270,5270,5270,0
|
|
20241106,095200,93786450,5270,5270,5270,5270,0
|
|
20241106,095100,93786450,5270,5270,5270,5270,0
|
|
20241106,095000,93786450,5270,5270,5270,5270,0
|
|
20241106,094900,93786450,5270,5270,5270,5270,0
|
|
20241106,094800,93786450,5270,5270,5270,5270,0
|
|
20241106,094700,93786450,5270,5270,5270,5270,0
|
|
20241106,094600,93786450,5270,5280,5280,5270,11
|
|
20241106,094500,93728470,5260,5260,5260,5260,0
|
|
20241106,094400,93728470,5260,5260,5260,5260,2300
|
|
20241106,094300,81630470,5280,5280,5280,5280,0
|
|
20241106,094200,81630470,5280,5280,5280,5260,73
|
|
20241106,094100,81245810,5280,5280,5280,5280,36
|
|
20241106,094000,81055730,5280,5270,5280,5270,233
|
|
20241106,093900,79827270,5270,5270,5270,5270,28
|
|
20241106,093800,79679710,5290,5290,5290,5290,0
|
|
20241106,093700,79679710,5290,5290,5290,5290,0
|
|
20241106,093600,79679710,5290,5290,5290,5290,0
|
|
20241106,093500,79679710,5290,5290,5290,5290,67
|
|
20241106,093400,79325280,5260,5260,5260,5260,0
|
|
20241106,093300,79325280,5260,5260,5260,5260,100
|
|
20241106,093200,78799280,5260,5260,5260,5260,58
|
|
20241106,093100,78494200,5260,5260,5260,5260,26
|
|
20241106,093000,78357440,5290,5290,5290,5290,2
|
|
20241106,092900,78346860,5260,5290,5290,5250,2119
|
|
20241106,092800,67141190,5290,5290,5290,5290,0
|
|
20241106,092700,67141190,5290,5260,5290,5250,480
|
|
20241106,092600,64615420,5290,5260,5290,5260,2
|
|
20241106,092500,64604870,5260,5260,5260,5260,75
|
|
20241106,092400,64210370,5270,5270,5270,5270,0
|
|
20241106,092300,64210370,5270,5280,5280,5270,140
|
|
20241106,092200,63472320,5300,5270,5300,5270,693
|
|
20241106,092100,59805240,5280,5280,5280,5280,55
|
|
20241106,092000,59514840,5270,5280,5280,5270,216
|
|
20241106,091900,58376120,5280,5280,5280,5280,0
|
|
20241106,091800,58376120,5280,5280,5280,5280,38
|
|
20241106,091700,58175480,5270,5270,5270,5270,26
|
|
20241106,091600,58038460,5300,5300,5300,5300,0
|
|
20241106,091500,58038460,5300,5300,5300,5300,18
|
|
20241106,091400,57943060,5260,5260,5260,5260,1
|
|
20241106,091300,57937800,5260,5290,5290,5260,1842
|
|
20241106,091200,48218080,5300,5300,5300,5300,135
|
|
20241106,091100,47502580,5300,5310,5320,5300,4242
|
|
20241106,091000,24977500,5300,5290,5300,5290,1188
|
|
20241106,090900,18684560,5290,5290,5290,5290,1
|
|
20241106,090800,18679270,5300,5300,5300,5300,0
|
|
20241106,090700,18679270,5300,5300,5300,5300,0
|
|
20241106,090600,18679270,5300,5290,5300,5290,1707
|
|
20241106,090500,9638010,5290,5290,5290,5290,153
|
|
20241106,090400,8828640,5290,5290,5290,5290,0
|
|
20241106,090300,8828640,5290,5290,5300,5290,1047
|
|
20241106,090200,3289990,5290,5280,5290,5270,214
|
|
20241106,090100,2158980,5280,5240,5280,5240,93
|
|
20241106,090000,1671560,5240,5240,5240,5240,319
|