676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,201300,246922670,5250,5250,5250,5250,215
|
|
20241107,201200,246922670,5250,5250,5250,5250,0
|
|
20241107,201100,246922670,5250,5250,5250,5250,0
|
|
20241107,201000,246922670,5250,5250,5250,5250,0
|
|
20241107,200900,246922670,5250,5250,5250,5250,0
|
|
20241107,200800,246922670,5250,5250,5250,5250,0
|
|
20241107,200700,246922670,5250,5250,5250,5250,0
|
|
20241107,200600,246922670,5250,5250,5250,5250,0
|
|
20241107,200500,246922670,5250,5250,5250,5250,0
|
|
20241107,200400,246922670,5250,5250,5250,5250,0
|
|
20241107,200300,246922670,5250,5250,5250,5250,0
|
|
20241107,200200,246922670,5250,5250,5250,5250,0
|
|
20241107,200100,246922670,5250,5250,5250,5250,0
|
|
20241107,200000,246922670,5250,5250,5250,5250,0
|
|
20241107,195900,246922670,5250,5250,5250,5250,0
|
|
20241107,195800,246922670,5250,5250,5250,5250,0
|
|
20241107,195700,246922670,5250,5250,5250,5250,0
|
|
20241107,195600,246922670,5250,5250,5250,5250,0
|
|
20241107,195500,246922670,5250,5250,5250,5250,0
|
|
20241107,195400,246922670,5250,5250,5250,5250,0
|
|
20241107,195300,246922670,5250,5250,5250,5250,0
|
|
20241107,195200,246922670,5250,5250,5250,5250,0
|
|
20241107,195100,246922670,5250,5250,5250,5250,0
|
|
20241107,195000,246922670,5250,5250,5250,5250,0
|
|
20241107,194900,246922670,5250,5250,5250,5250,0
|
|
20241107,194800,246922670,5250,5250,5250,5250,0
|
|
20241107,194700,246922670,5250,5250,5250,5250,0
|
|
20241107,194600,246922670,5250,5250,5250,5250,0
|
|
20241107,194500,246922670,5250,5250,5250,5250,0
|
|
20241107,194400,246922670,5250,5250,5250,5250,0
|
|
20241107,194300,246922670,5250,5250,5250,5250,215
|
|
20241107,194200,246922670,5250,5250,5250,5250,0
|
|
20241107,194100,246922670,5250,5250,5250,5250,0
|
|
20241107,194000,246922670,5250,5250,5250,5250,0
|
|
20241107,193900,246922670,5250,5250,5250,5250,0
|
|
20241107,193800,246922670,5250,5250,5250,5250,0
|
|
20241107,193700,246922670,5250,5250,5250,5250,0
|
|
20241107,193600,246922670,5250,5250,5250,5250,0
|
|
20241107,193500,246922670,5250,5250,5250,5250,0
|
|
20241107,193400,246922670,5250,5250,5250,5250,0
|
|
20241107,193300,246922670,5250,5250,5250,5250,0
|
|
20241107,193200,246922670,5250,5250,5250,5250,0
|
|
20241107,193100,246922670,5250,5250,5250,5250,0
|
|
20241107,193000,246922670,5250,5250,5250,5250,0
|
|
20241107,192900,246922670,5250,5250,5250,5250,0
|
|
20241107,192800,246922670,5250,5250,5250,5250,0
|
|
20241107,192700,246922670,5250,5250,5250,5250,0
|
|
20241107,192600,246922670,5250,5250,5250,5250,0
|
|
20241107,192500,246922670,5250,5250,5250,5250,0
|
|
20241107,192400,246922670,5250,5250,5250,5250,0
|
|
20241107,192300,246922670,5250,5250,5250,5250,0
|
|
20241107,192200,246922670,5250,5250,5250,5250,0
|
|
20241107,192100,246922670,5250,5250,5250,5250,0
|
|
20241107,192000,246922670,5250,5250,5250,5250,0
|
|
20241107,191900,246922670,5250,5250,5250,5250,0
|
|
20241107,191800,246922670,5250,5250,5250,5250,0
|
|
20241107,191700,246922670,5250,5250,5250,5250,0
|
|
20241107,191600,246922670,5250,5250,5250,5250,0
|
|
20241107,191500,246922670,5250,5250,5250,5250,0
|
|
20241107,191400,246922670,5250,5250,5250,5250,0
|
|
20241107,191300,246922670,5250,5250,5250,5250,215
|
|
20241107,191200,246922670,5250,5250,5250,5250,0
|
|
20241107,191100,246922670,5250,5250,5250,5250,0
|
|
20241107,191000,246922670,5250,5250,5250,5250,0
|
|
20241107,190900,246922670,5250,5250,5250,5250,0
|
|
20241107,190800,246922670,5250,5250,5250,5250,0
|
|
20241107,190700,246922670,5250,5250,5250,5250,0
|
|
20241107,190600,246922670,5250,5250,5250,5250,0
|
|
20241107,190500,246922670,5250,5250,5250,5250,0
|
|
20241107,190400,246922670,5250,5250,5250,5250,0
|
|
20241107,190300,246922670,5250,5250,5250,5250,0
|
|
20241107,190200,246922670,5250,5250,5250,5250,0
|
|
20241107,190100,246922670,5250,5250,5250,5250,0
|
|
20241107,190000,246922670,5250,5250,5250,5250,0
|
|
20241107,185900,246922670,5250,5250,5250,5250,0
|
|
20241107,185800,246922670,5250,5250,5250,5250,0
|
|
20241107,185700,246922670,5250,5250,5250,5250,0
|
|
20241107,185600,246922670,5250,5250,5250,5250,0
|
|
20241107,185500,246922670,5250,5250,5250,5250,0
|
|
20241107,185400,246922670,5250,5250,5250,5250,0
|
|
20241107,185300,246922670,5250,5250,5250,5250,0
|
|
20241107,185200,246922670,5250,5250,5250,5250,0
|
|
20241107,185100,246922670,5250,5250,5250,5250,0
|
|
20241107,185000,246922670,5250,5250,5250,5250,0
|
|
20241107,184900,246922670,5250,5250,5250,5250,0
|
|
20241107,184800,246922670,5250,5250,5250,5250,0
|
|
20241107,184700,246922670,5250,5250,5250,5250,0
|
|
20241107,184600,246922670,5250,5250,5250,5250,0
|
|
20241107,184500,246922670,5250,5250,5250,5250,0
|
|
20241107,184400,246922670,5250,5250,5250,5250,0
|
|
20241107,184300,246922670,5250,5250,5250,5250,215
|
|
20241107,184200,246922670,5250,5250,5250,5250,0
|
|
20241107,184100,246922670,5250,5250,5250,5250,0
|
|
20241107,184000,246922670,5250,5250,5250,5250,0
|
|
20241107,183900,246922670,5250,5250,5250,5250,0
|
|
20241107,183800,246922670,5250,5250,5250,5250,0
|
|
20241107,183700,246922670,5250,5250,5250,5250,0
|
|
20241107,183600,246922670,5250,5250,5250,5250,0
|
|
20241107,183500,246922670,5250,5250,5250,5250,0
|
|
20241107,183400,246922670,5250,5250,5250,5250,0
|
|
20241107,183300,246922670,5250,5250,5250,5250,0
|
|
20241107,183200,246922670,5250,5250,5250,5250,0
|
|
20241107,183100,246922670,5250,5250,5250,5250,0
|
|
20241107,183000,246922670,5250,5250,5250,5250,0
|
|
20241107,182900,246922670,5250,5250,5250,5250,0
|
|
20241107,182800,246922670,5250,5250,5250,5250,0
|
|
20241107,182700,246922670,5250,5250,5250,5250,0
|
|
20241107,182600,246922670,5250,5250,5250,5250,0
|
|
20241107,182500,246922670,5250,5250,5250,5250,0
|
|
20241107,182400,246922670,5250,5250,5250,5250,0
|
|
20241107,182300,246922670,5250,5250,5250,5250,0
|
|
20241107,182200,246922670,5250,5250,5250,5250,0
|
|
20241107,182100,246922670,5250,5250,5250,5250,0
|
|
20241107,182000,246922670,5250,5250,5250,5250,0
|
|
20241107,181900,246922670,5250,5250,5250,5250,0
|
|
20241107,181800,246922670,5250,5250,5250,5250,0
|
|
20241107,181700,246922670,5250,5250,5250,5250,0
|
|
20241107,181600,246922670,5250,5250,5250,5250,0
|
|
20241107,181500,246922670,5250,5250,5250,5250,0
|
|
20241107,181400,246922670,5250,5250,5250,5250,0
|
|
20241107,181300,246922670,5250,5250,5250,5250,215
|
|
20241107,181200,246922670,5250,5250,5250,5250,0
|
|
20241107,181100,246922670,5250,5250,5250,5250,0
|
|
20241107,181000,246922670,5250,5250,5250,5250,0
|
|
20241107,180900,246922670,5250,5250,5250,5250,0
|
|
20241107,180800,246922670,5250,5250,5250,5250,0
|
|
20241107,180700,246922670,5250,5250,5250,5250,0
|
|
20241107,180600,246922670,5250,5250,5250,5250,0
|
|
20241107,180500,246922670,5250,5250,5250,5250,0
|
|
20241107,180400,246922670,5250,5250,5250,5250,0
|
|
20241107,180300,246922670,5250,5250,5250,5250,0
|
|
20241107,180200,246922670,5250,5250,5250,5250,0
|
|
20241107,180100,246922670,5250,5250,5250,5250,0
|
|
20241107,180000,246922670,5250,5250,5250,5250,0
|
|
20241107,175900,246922670,5250,5250,5250,5250,0
|
|
20241107,175800,246922670,5250,5250,5250,5250,0
|
|
20241107,175700,246922670,5250,5250,5250,5250,0
|
|
20241107,175600,246922670,5250,5250,5250,5250,0
|
|
20241107,175500,246922670,5250,5250,5250,5250,0
|
|
20241107,175400,246922670,5250,5250,5250,5250,0
|
|
20241107,175300,246922670,5250,5250,5250,5250,0
|
|
20241107,175200,246922670,5250,5250,5250,5250,0
|
|
20241107,175100,246922670,5250,5250,5250,5250,0
|
|
20241107,175000,246922670,5250,5250,5250,5250,0
|
|
20241107,174900,246922670,5250,5250,5250,5250,0
|
|
20241107,174800,246922670,5250,5250,5250,5250,0
|
|
20241107,174700,246922670,5250,5250,5250,5250,0
|
|
20241107,174600,246922670,5250,5250,5250,5250,0
|
|
20241107,174500,246922670,5250,5250,5250,5250,0
|
|
20241107,174400,246922670,5250,5250,5250,5250,0
|
|
20241107,174300,246922670,5250,5250,5250,5250,215
|
|
20241107,174200,246922670,5250,5250,5250,5250,0
|
|
20241107,174100,246922670,5250,5250,5250,5250,0
|
|
20241107,174000,246922670,5250,5250,5250,5250,0
|
|
20241107,173900,246922670,5250,5250,5250,5250,0
|
|
20241107,173800,246922670,5250,5250,5250,5250,0
|
|
20241107,173700,246922670,5250,5250,5250,5250,0
|
|
20241107,173600,246922670,5250,5250,5250,5250,0
|
|
20241107,173500,246922670,5250,5250,5250,5250,0
|
|
20241107,173400,246922670,5250,5250,5250,5250,0
|
|
20241107,173300,246922670,5250,5250,5250,5250,0
|
|
20241107,173200,246922670,5250,5250,5250,5250,0
|
|
20241107,173100,246922670,5250,5250,5250,5250,0
|
|
20241107,173000,246922670,5250,5250,5250,5250,0
|
|
20241107,172900,246922670,5250,5250,5250,5250,0
|
|
20241107,172800,246922670,5250,5250,5250,5250,0
|
|
20241107,172700,246922670,5250,5250,5250,5250,0
|
|
20241107,172600,246922670,5250,5250,5250,5250,0
|
|
20241107,172500,246922670,5250,5250,5250,5250,0
|
|
20241107,172400,246922670,5250,5250,5250,5250,0
|
|
20241107,172300,246922670,5250,5250,5250,5250,0
|
|
20241107,172200,246922670,5250,5250,5250,5250,0
|
|
20241107,172100,246922670,5250,5250,5250,5250,0
|
|
20241107,172000,246922670,5250,5250,5250,5250,0
|
|
20241107,171900,246922670,5250,5250,5250,5250,0
|
|
20241107,171800,246922670,5250,5250,5250,5250,0
|
|
20241107,171700,246922670,5250,5250,5250,5250,0
|
|
20241107,171600,246922670,5250,5250,5250,5250,0
|
|
20241107,171500,246922670,5250,5250,5250,5250,0
|
|
20241107,171400,246922670,5250,5250,5250,5250,0
|
|
20241107,171300,246922670,5250,5250,5250,5250,215
|
|
20241107,171200,246922670,5250,5250,5250,5250,0
|
|
20241107,171100,246922670,5250,5250,5250,5250,0
|
|
20241107,171000,246922670,5250,5250,5250,5250,0
|
|
20241107,170900,246922670,5250,5250,5250,5250,0
|
|
20241107,170800,246922670,5250,5250,5250,5250,0
|
|
20241107,170700,246922670,5250,5250,5250,5250,0
|
|
20241107,170600,246922670,5250,5250,5250,5250,0
|
|
20241107,170500,246922670,5250,5250,5250,5250,0
|
|
20241107,170400,246922670,5250,5250,5250,5250,0
|
|
20241107,170300,246922670,5250,5250,5250,5250,0
|
|
20241107,170200,246922670,5250,5250,5250,5250,0
|
|
20241107,170100,246922670,5250,5250,5250,5250,0
|
|
20241107,170000,246922670,5250,5250,5250,5250,0
|
|
20241107,165900,246922670,5250,5250,5250,5250,0
|
|
20241107,165800,246922670,5250,5250,5250,5250,0
|
|
20241107,165700,246922670,5250,5250,5250,5250,0
|
|
20241107,165600,246922670,5250,5250,5250,5250,0
|
|
20241107,165500,246922670,5250,5250,5250,5250,0
|
|
20241107,165400,246922670,5250,5250,5250,5250,0
|
|
20241107,165300,246922670,5250,5250,5250,5250,0
|
|
20241107,165200,246922670,5250,5250,5250,5250,0
|
|
20241107,165100,246922670,5250,5250,5250,5250,0
|
|
20241107,165000,246922670,5250,5250,5250,5250,0
|
|
20241107,164900,246922670,5250,5250,5250,5250,0
|
|
20241107,164800,246922670,5250,5250,5250,5250,0
|
|
20241107,164700,246922670,5250,5250,5250,5250,0
|
|
20241107,164600,246922670,5250,5250,5250,5250,0
|
|
20241107,164500,246922670,5250,5250,5250,5250,0
|
|
20241107,164400,246922670,5250,5250,5250,5250,0
|
|
20241107,164300,246922670,5250,5250,5250,5250,215
|
|
20241107,164200,246922670,5250,5250,5250,5250,0
|
|
20241107,164100,246922670,5250,5250,5250,5250,0
|
|
20241107,164000,246922670,5250,5250,5250,5250,0
|
|
20241107,163900,246922670,5250,5250,5250,5250,0
|
|
20241107,163800,246922670,5250,5250,5250,5250,0
|
|
20241107,163700,246922670,5250,5250,5250,5250,0
|
|
20241107,163600,246922670,5250,5250,5250,5250,0
|
|
20241107,163500,246922670,5250,5250,5250,5250,0
|
|
20241107,163400,246922670,5250,5250,5250,5250,0
|
|
20241107,163300,246922670,5250,5250,5250,5250,0
|
|
20241107,163200,246922670,5250,5250,5250,5250,0
|
|
20241107,163100,246922670,5250,5250,5250,5250,0
|
|
20241107,163000,246922670,5250,5250,5250,5250,0
|
|
20241107,162900,246922670,5250,5250,5250,5250,0
|
|
20241107,162800,246922670,5250,5250,5250,5250,0
|
|
20241107,162700,246922670,5250,5250,5250,5250,0
|
|
20241107,162600,246922670,5250,5250,5250,5250,0
|
|
20241107,162500,246922670,5250,5250,5250,5250,0
|
|
20241107,162400,246922670,5250,5250,5250,5250,0
|
|
20241107,162300,246922670,5250,5250,5250,5250,0
|
|
20241107,162200,246922670,5250,5250,5250,5250,0
|
|
20241107,162100,246922670,5250,5250,5250,5250,0
|
|
20241107,162000,246922670,5250,5250,5250,5250,0
|
|
20241107,161900,246922670,5250,5250,5250,5250,0
|
|
20241107,161800,246922670,5250,5250,5250,5250,0
|
|
20241107,161700,246922670,5250,5250,5250,5250,0
|
|
20241107,161600,246922670,5250,5250,5250,5250,0
|
|
20241107,161500,246922670,5250,5250,5250,5250,0
|
|
20241107,161400,246922670,5250,5250,5250,5250,0
|
|
20241107,161300,246922670,5250,5250,5250,5250,215
|
|
20241107,161200,246922670,5250,5250,5250,5250,0
|
|
20241107,161100,246922670,5250,5250,5250,5250,0
|
|
20241107,161000,246922670,5250,5250,5250,5250,0
|
|
20241107,160900,246922670,5250,5250,5250,5250,0
|
|
20241107,160800,246922670,5250,5250,5250,5250,0
|
|
20241107,160700,246922670,5250,5250,5250,5250,0
|
|
20241107,160600,246922670,5250,5250,5250,5250,0
|
|
20241107,160500,246922670,5250,5250,5250,5250,0
|
|
20241107,160400,246922670,5250,5250,5250,5250,0
|
|
20241107,160300,246922670,5250,5250,5250,5250,0
|
|
20241107,160200,246922670,5250,5250,5250,5250,0
|
|
20241107,160100,246922670,5250,5250,5250,5250,0
|
|
20241107,160000,246922670,5250,5250,5250,5250,0
|
|
20241107,155900,246922670,5250,5250,5250,5250,0
|
|
20241107,155800,246922670,5250,5250,5250,5250,0
|
|
20241107,155700,246922670,5250,5250,5250,5250,0
|
|
20241107,155600,246922670,5250,5250,5250,5250,0
|
|
20241107,155500,246922670,5250,5250,5250,5250,0
|
|
20241107,155400,246922670,5250,5250,5250,5250,0
|
|
20241107,155300,246922670,5250,5250,5250,5250,0
|
|
20241107,155200,246922670,5250,5250,5250,5250,0
|
|
20241107,155100,246922670,5250,5250,5250,5250,0
|
|
20241107,155000,246922670,5250,5250,5250,5250,0
|
|
20241107,154900,246922670,5250,5250,5250,5250,0
|
|
20241107,154800,246922670,5250,5250,5250,5250,0
|
|
20241107,154700,246922670,5250,5250,5250,5250,0
|
|
20241107,154600,246922670,5250,5250,5250,5250,0
|
|
20241107,154500,246922670,5250,5250,5250,5250,0
|
|
20241107,154400,246922670,5250,5250,5250,5250,0
|
|
20241107,154300,246922670,5250,5250,5250,5250,215
|
|
20241107,154200,246922670,5250,5250,5250,5250,0
|
|
20241107,154100,246922670,5250,5250,5250,5250,0
|
|
20241107,154000,246922670,5250,5250,5250,5250,0
|
|
20241107,153900,246922670,5250,5250,5250,5250,0
|
|
20241107,153800,246922670,5250,5250,5250,5250,0
|
|
20241107,153700,246922670,5250,5250,5250,5250,0
|
|
20241107,153600,246922670,5250,5250,5250,5250,0
|
|
20241107,153500,246922670,5250,5250,5250,5250,0
|
|
20241107,153400,246922670,5250,5250,5250,5250,0
|
|
20241107,153300,246922670,5250,5250,5250,5250,0
|
|
20241107,153200,246922670,5250,5250,5250,5250,0
|
|
20241107,153100,246922670,5250,5250,5250,5250,0
|
|
20241107,153000,246922670,5250,5250,5250,5250,215
|
|
20241107,152900,245793920,5250,5250,5250,5250,0
|
|
20241107,152800,245793920,5250,5250,5250,5250,0
|
|
20241107,152700,245793920,5250,5250,5250,5250,0
|
|
20241107,152600,245793920,5250,5250,5250,5250,0
|
|
20241107,152500,245793920,5250,5250,5250,5250,0
|
|
20241107,152400,245793920,5250,5250,5250,5250,0
|
|
20241107,152300,245793920,5250,5250,5250,5250,0
|
|
20241107,152200,245793920,5250,5250,5250,5250,0
|
|
20241107,152100,245793920,5250,5250,5250,5250,0
|
|
20241107,152000,245793920,5250,5250,5250,5250,0
|
|
20241107,151900,245793920,5250,5250,5250,5250,2
|
|
20241107,151800,245783420,5250,5250,5250,5250,0
|
|
20241107,151700,245783420,5250,5250,5250,5250,0
|
|
20241107,151600,245783420,5250,5250,5250,5250,0
|
|
20241107,151500,245783420,5250,5250,5250,5250,43
|
|
20241107,151400,245557670,5250,5220,5250,5220,157
|
|
20241107,151300,244734730,5240,5220,5240,5220,98
|
|
20241107,151200,244223130,5220,5220,5220,5220,0
|
|
20241107,151100,244223130,5220,5220,5220,5220,0
|
|
20241107,151000,244223130,5220,5210,5220,5210,153
|
|
20241107,150900,243425990,5210,5210,5210,5210,0
|
|
20241107,150800,243425990,5210,5180,5210,5180,501
|
|
20241107,150700,240830780,5210,5210,5210,5210,0
|
|
20241107,150600,240830780,5210,5210,5210,5210,0
|
|
20241107,150500,240830780,5210,5210,5210,5210,0
|
|
20241107,150400,240830780,5210,5210,5210,5210,0
|
|
20241107,150300,240830780,5210,5210,5210,5210,0
|
|
20241107,150200,240830780,5210,5210,5210,5210,0
|
|
20241107,150100,240830780,5210,5210,5210,5210,2
|
|
20241107,150000,240820360,5210,5210,5210,5210,0
|
|
20241107,145900,240820360,5210,5180,5210,5180,36
|
|
20241107,145800,240633850,5220,5220,5220,5220,20
|
|
20241107,145700,240529450,5220,5180,5220,5180,3
|
|
20241107,145600,240513840,5220,5220,5220,5220,5
|
|
20241107,145500,240487740,5220,5200,5220,5200,229
|
|
20241107,145400,239296880,5200,5200,5200,5200,0
|
|
20241107,145300,239296880,5200,5200,5200,5200,0
|
|
20241107,145200,239296880,5200,5200,5200,5200,113
|
|
20241107,145100,238709280,5200,5200,5200,5200,0
|
|
20241107,145000,238709280,5200,5200,5200,5200,0
|
|
20241107,144900,238709280,5200,5170,5200,5140,683
|
|
20241107,144800,235186770,5200,5180,5200,5150,244
|
|
20241107,144700,233924820,5210,5210,5210,5210,0
|
|
20241107,144600,233924820,5210,5210,5210,5210,0
|
|
20241107,144500,233924820,5210,5210,5210,5210,0
|
|
20241107,144400,233924820,5210,5210,5210,5210,19
|
|
20241107,144300,233825830,5210,5210,5210,5210,0
|
|
20241107,144200,233825830,5210,5210,5210,5210,0
|
|
20241107,144100,233825830,5210,5210,5210,5210,0
|
|
20241107,144000,233825830,5210,5210,5210,5210,0
|
|
20241107,143900,233825830,5210,5200,5210,5200,5
|
|
20241107,143800,233799820,5200,5200,5200,5200,71
|
|
20241107,143700,233430620,5200,5200,5200,5200,1
|
|
20241107,143600,233425420,5190,5190,5190,5190,10
|
|
20241107,143500,233373520,5200,5200,5200,5150,1239
|
|
20241107,143400,226984580,5230,5230,5230,5230,2
|
|
20241107,143300,226974120,5210,5210,5210,5210,0
|
|
20241107,143200,226974120,5210,5210,5210,5210,102
|
|
20241107,143100,226442700,5250,5250,5250,5250,0
|
|
20241107,143000,226442700,5250,5250,5250,5250,1
|
|
20241107,142900,226437450,5220,5210,5260,5210,117
|
|
20241107,142800,225824060,5210,5210,5210,5210,0
|
|
20241107,142700,225824060,5210,5210,5210,5210,0
|
|
20241107,142600,225824060,5210,5210,5210,5210,0
|
|
20241107,142500,225824060,5210,5210,5210,5210,38
|
|
20241107,142400,225626080,5200,5200,5200,5200,0
|
|
20241107,142300,225626080,5200,5200,5200,5200,500
|
|
20241107,142200,223026080,5220,5220,5220,5220,23
|
|
20241107,142100,222906020,5200,5200,5200,5200,0
|
|
20241107,142000,222906020,5200,5210,5210,5200,2000
|
|
20241107,141900,212498620,5210,5240,5240,5210,4
|
|
20241107,141800,212477750,5210,5210,5210,5210,0
|
|
20241107,141700,212477750,5210,5210,5210,5210,0
|
|
20241107,141600,212477750,5210,5220,5220,5210,390
|
|
20241107,141500,210445040,5240,5230,5240,5230,204
|
|
20241107,141400,209378110,5250,5250,5250,5250,0
|
|
20241107,141300,209378110,5250,5250,5250,5250,0
|
|
20241107,141200,209378110,5250,5250,5250,5250,55
|
|
20241107,141100,209089360,5250,5250,5250,5250,20
|
|
20241107,141000,208984360,5230,5230,5230,5230,27
|
|
20241107,140900,208843150,5270,5270,5270,5270,0
|
|
20241107,140800,208843150,5270,5270,5270,5270,0
|
|
20241107,140700,208843150,5270,5270,5270,5270,0
|
|
20241107,140600,208843150,5270,5240,5270,5240,719
|
|
20241107,140500,205064510,5240,5240,5240,5240,1
|
|
20241107,140400,205059270,5220,5220,5220,5220,0
|
|
20241107,140300,205059270,5220,5220,5220,5220,118
|
|
20241107,140200,204443310,5240,5240,5240,5240,0
|
|
20241107,140100,204443310,5240,5240,5240,5240,90
|
|
20241107,140000,203971710,5220,5220,5220,5220,0
|
|
20241107,135900,203971710,5220,5220,5220,5220,27
|
|
20241107,135800,203830770,5240,5240,5240,5240,0
|
|
20241107,135700,203830770,5240,5230,5240,5230,4
|
|
20241107,135600,203809840,5200,5200,5200,5200,0
|
|
20241107,135500,203809840,5200,5200,5200,5200,0
|
|
20241107,135400,203809840,5200,5200,5200,5200,0
|
|
20241107,135300,203809840,5200,5200,5200,5200,58
|
|
20241107,135200,203508240,5210,5210,5210,5210,94
|
|
20241107,135100,203018500,5230,5210,5230,5210,147
|
|
20241107,135000,202251690,5240,5240,5240,5240,0
|
|
20241107,134900,202251690,5240,5240,5240,5240,0
|
|
20241107,134800,202251690,5240,5240,5240,5240,0
|
|
20241107,134700,202251690,5240,5240,5240,5240,0
|
|
20241107,134600,202251690,5240,5240,5240,5240,0
|
|
20241107,134500,202251690,5240,5240,5240,5240,0
|
|
20241107,134400,202251690,5240,5240,5240,5240,0
|
|
20241107,134300,202251690,5240,5240,5240,5240,0
|
|
20241107,134200,202251690,5240,5240,5240,5240,0
|
|
20241107,134100,202251690,5240,5240,5240,5240,0
|
|
20241107,134000,202251690,5240,5240,5240,5240,0
|
|
20241107,133900,202251690,5240,5240,5240,5240,0
|
|
20241107,133800,202251690,5240,5240,5240,5240,0
|
|
20241107,133700,202251690,5240,5240,5240,5240,0
|
|
20241107,133600,202251690,5240,5240,5240,5240,0
|
|
20241107,133500,202251690,5240,5240,5240,5240,0
|
|
20241107,133400,202251690,5240,5240,5240,5240,0
|
|
20241107,133300,202251690,5240,5240,5240,5240,0
|
|
20241107,133200,202251690,5240,5240,5240,5240,0
|
|
20241107,133100,202251690,5240,5240,5240,5240,0
|
|
20241107,133000,202251690,5240,5240,5240,5240,0
|
|
20241107,132900,202251690,5240,5240,5240,5240,0
|
|
20241107,132800,202251690,5240,5200,5240,5200,121
|
|
20241107,132700,201622450,5200,5210,5210,5200,162
|
|
20241107,132600,200779180,5240,5240,5240,5240,0
|
|
20241107,132500,200779180,5240,5240,5240,5240,0
|
|
20241107,132400,200779180,5240,5240,5240,5240,0
|
|
20241107,132300,200779180,5240,5240,5240,5240,0
|
|
20241107,132200,200779180,5240,5240,5240,5240,1
|
|
20241107,132100,200773940,5210,5240,5250,5210,203
|
|
20241107,132000,199716210,5220,5200,5220,5200,216
|
|
20241107,131900,198592970,5230,5220,5230,5210,162
|
|
20241107,131800,197748770,5230,5230,5230,5230,430
|
|
20241107,131700,195499870,5240,5240,5240,5240,255
|
|
20241107,131600,194163670,5270,5270,5270,5270,0
|
|
20241107,131500,194163670,5270,5270,5270,5270,0
|
|
20241107,131400,194163670,5270,5270,5270,5270,0
|
|
20241107,131300,194163670,5270,5270,5270,5270,0
|
|
20241107,131200,194163670,5270,5270,5270,5270,0
|
|
20241107,131100,194163670,5270,5270,5270,5270,1
|
|
20241107,131000,194158400,5270,5270,5270,5270,0
|
|
20241107,130900,194158400,5270,5270,5270,5270,1
|
|
20241107,130800,194153130,5260,5280,5280,5260,50
|
|
20241107,130700,193890090,5280,5270,5280,5270,101
|
|
20241107,130600,193357810,5280,5270,5280,5270,148
|
|
20241107,130500,192576830,5270,5260,5270,5260,132
|
|
20241107,130400,191881460,5270,5270,5270,5270,100
|
|
20241107,130300,191354460,5270,5270,5270,5270,79
|
|
20241107,130200,190938130,5270,5270,5270,5260,356
|
|
20241107,130100,189062020,5270,5270,5270,5270,33
|
|
20241107,130000,188888110,5270,5270,5270,5270,1
|
|
20241107,125900,188882840,5260,5260,5260,5260,1106
|
|
20241107,125800,183065280,5260,5260,5260,5260,0
|
|
20241107,125700,183065280,5260,5260,5260,5260,9
|
|
20241107,125600,183017940,5260,5260,5260,5260,0
|
|
20241107,125500,183017940,5260,5260,5260,5260,0
|
|
20241107,125400,183017940,5260,5260,5260,5260,3
|
|
20241107,125300,183002160,5260,5260,5260,5260,0
|
|
20241107,125200,183002160,5260,5260,5260,5260,37
|
|
20241107,125100,182807540,5250,5250,5250,5250,1
|
|
20241107,125000,182802290,5260,5260,5260,5260,0
|
|
20241107,124900,182802290,5260,5260,5260,5260,0
|
|
20241107,124800,182802290,5260,5260,5260,5260,37
|
|
20241107,124700,182607670,5260,5260,5260,5260,73
|
|
20241107,124600,182223690,5260,5260,5260,5260,0
|
|
20241107,124500,182223690,5260,5260,5260,5260,235
|
|
20241107,124400,180987590,5260,5260,5260,5260,0
|
|
20241107,124300,180987590,5260,5260,5260,5260,0
|
|
20241107,124200,180987590,5260,5260,5260,5260,612
|
|
20241107,124100,177768470,5260,5260,5260,5260,0
|
|
20241107,124000,177768470,5260,5260,5260,5260,0
|
|
20241107,123900,177768470,5260,5270,5270,5260,1607
|
|
20241107,123800,169308460,5270,5270,5270,5270,0
|
|
20241107,123700,169308460,5270,5270,5270,5270,155
|
|
20241107,123600,168491610,5270,5270,5270,5270,0
|
|
20241107,123500,168491610,5270,5260,5270,5260,2644
|
|
20241107,123400,154584160,5260,5260,5260,5260,0
|
|
20241107,123300,154584160,5260,5260,5260,5260,5
|
|
20241107,123200,154557860,5260,5260,5260,5260,0
|
|
20241107,123100,154557860,5260,5260,5260,5260,0
|
|
20241107,123000,154557860,5260,5230,5260,5230,27
|
|
20241107,122900,154415870,5270,5270,5270,5270,0
|
|
20241107,122800,154415870,5270,5270,5270,5240,1301
|
|
20241107,122700,147595600,5270,5270,5270,5270,0
|
|
20241107,122600,147595600,5270,5230,5270,5230,37
|
|
20241107,122500,147400650,5280,5280,5280,5280,0
|
|
20241107,122400,147400650,5280,5280,5280,5280,0
|
|
20241107,122300,147400650,5280,5280,5280,5280,0
|
|
20241107,122200,147400650,5280,5280,5280,5280,34
|
|
20241107,122100,147221130,5280,5280,5280,5280,39
|
|
20241107,122000,147015210,5280,5270,5280,5270,1581
|
|
20241107,121900,138682950,5270,5270,5270,5270,0
|
|
20241107,121800,138682950,5270,5270,5270,5270,1
|
|
20241107,121700,138677680,5260,5260,5260,5260,0
|
|
20241107,121600,138677680,5260,5260,5260,5260,100
|
|
20241107,121500,138151680,5270,5270,5270,5270,0
|
|
20241107,121400,138151680,5270,5270,5270,5270,40
|
|
20241107,121300,137940880,5280,5280,5280,5280,0
|
|
20241107,121200,137940880,5280,5280,5280,5280,0
|
|
20241107,121100,137940880,5280,5280,5280,5280,0
|
|
20241107,121000,137940880,5280,5270,5280,5270,118
|
|
20241107,120900,137319010,5270,5270,5270,5270,1
|
|
20241107,120800,137313740,5220,5270,5270,5220,301
|
|
20241107,120700,135737830,5270,5270,5270,5270,0
|
|
20241107,120600,135737830,5270,5270,5270,5270,0
|
|
20241107,120500,135737830,5270,5270,5270,5270,39
|
|
20241107,120400,135532300,5270,5270,5270,5270,0
|
|
20241107,120300,135532300,5270,5270,5270,5270,113
|
|
20241107,120200,134936790,5270,5270,5270,5270,38
|
|
20241107,120100,134736530,5280,5280,5280,5280,0
|
|
20241107,120000,134736530,5280,5280,5280,5280,0
|
|
20241107,115900,134736530,5280,5280,5280,5280,0
|
|
20241107,115800,134736530,5280,5280,5280,5280,0
|
|
20241107,115700,134736530,5280,5280,5280,5280,0
|
|
20241107,115600,134736530,5280,5280,5280,5280,0
|
|
20241107,115500,134736530,5280,5250,5280,5250,301
|
|
20241107,115400,133148090,5250,5250,5250,5240,807
|
|
20241107,115300,128913810,5270,5270,5270,5270,240
|
|
20241107,115200,127649010,5280,5280,5280,5280,0
|
|
20241107,115100,127649010,5280,5280,5280,5280,0
|
|
20241107,115000,127649010,5280,5280,5280,5280,0
|
|
20241107,114900,127649010,5280,5280,5280,5280,4
|
|
20241107,114800,127627890,5280,5250,5280,5250,62
|
|
20241107,114700,127301340,5280,5280,5280,5280,0
|
|
20241107,114600,127301340,5280,5280,5280,5280,0
|
|
20241107,114500,127301340,5280,5280,5280,5280,161
|
|
20241107,114400,126451260,5280,5270,5280,5270,29
|
|
20241107,114300,126298420,5270,5270,5270,5270,0
|
|
20241107,114200,126298420,5270,5270,5270,5270,50
|
|
20241107,114100,126034920,5280,5280,5280,5280,0
|
|
20241107,114000,126034920,5280,5280,5280,5280,86
|
|
20241107,113900,125580840,5280,5280,5280,5280,1
|
|
20241107,113800,125575560,5270,5250,5270,5250,2009
|
|
20241107,113700,114988810,5250,5250,5250,5250,238
|
|
20241107,113600,113739310,5250,5250,5250,5250,0
|
|
20241107,113500,113739310,5250,5250,5250,5250,0
|
|
20241107,113400,113739310,5250,5250,5250,5250,1
|
|
20241107,113300,113734060,5250,5250,5250,5250,0
|
|
20241107,113200,113734060,5250,5250,5250,5250,0
|
|
20241107,113100,113734060,5250,5250,5250,5250,225
|
|
20241107,113000,112552810,5250,5250,5250,5250,19
|
|
20241107,112900,112453060,5240,5250,5250,5240,62
|
|
20241107,112800,112127830,5250,5250,5250,5250,0
|
|
20241107,112700,112127830,5250,5230,5250,5230,945
|
|
20241107,112600,107167120,5250,5250,5250,5250,0
|
|
20241107,112500,107167120,5250,5250,5250,5250,45
|
|
20241107,112400,106930870,5250,5250,5250,5250,0
|
|
20241107,112300,106930870,5250,5250,5250,5250,1000
|
|
20241107,112200,101680870,5250,5250,5250,5250,0
|
|
20241107,112100,101680870,5250,5250,5250,5250,0
|
|
20241107,112000,101680870,5250,5250,5250,5250,1
|
|
20241107,111900,101675620,5220,5220,5220,5220,300
|
|
20241107,111800,100109620,5260,5260,5260,5260,0
|
|
20241107,111700,100109620,5260,5260,5260,5260,22
|
|
20241107,111600,99993900,5270,5230,5270,5230,52
|
|
20241107,111500,99721900,5230,5230,5230,5230,269
|
|
20241107,111400,98315030,5270,5270,5270,5270,0
|
|
20241107,111300,98315030,5270,5270,5270,5270,55
|
|
20241107,111200,98025180,5270,5260,5270,5260,301
|
|
20241107,111100,96441910,5260,5260,5260,5260,810
|
|
20241107,111000,92181310,5260,5260,5260,5260,29
|
|
20241107,110900,92028770,5260,5260,5260,5260,0
|
|
20241107,110800,92028770,5260,5260,5260,5260,0
|
|
20241107,110700,92028770,5260,5260,5260,5260,34
|
|
20241107,110600,91849930,5260,5240,5260,5240,151
|
|
20241107,110500,91058670,5260,5260,5260,5260,0
|
|
20241107,110400,91058670,5260,5260,5260,5260,39
|
|
20241107,110300,90853530,5260,5220,5260,5220,1577
|
|
20241107,110200,82599270,5220,5200,5220,5200,317
|
|
20241107,110100,80947360,5200,5200,5200,5200,0
|
|
20241107,110000,80947360,5200,5200,5200,5200,10
|
|
20241107,105900,80895360,5200,5200,5200,5200,0
|
|
20241107,105800,80895360,5200,5200,5200,5200,318
|
|
20241107,105700,79241760,5200,5200,5200,5200,0
|
|
20241107,105600,79241760,5200,5200,5200,5200,0
|
|
20241107,105500,79241760,5200,5200,5200,5200,4
|
|
20241107,105400,79220960,5200,5200,5200,5200,0
|
|
20241107,105300,79220960,5200,5200,5200,5200,0
|
|
20241107,105200,79220960,5200,5200,5200,5200,0
|
|
20241107,105100,79220960,5200,5200,5200,5200,0
|
|
20241107,105000,79220960,5200,5200,5200,5200,0
|
|
20241107,104900,79220960,5200,5180,5200,5160,201
|
|
20241107,104800,78181780,5190,5190,5190,5190,0
|
|
20241107,104700,78181780,5190,5190,5190,5190,67
|
|
20241107,104600,77834050,5200,5200,5200,5200,0
|
|
20241107,104500,77834050,5200,5200,5200,5200,100
|
|
20241107,104400,77314050,5210,5210,5210,5210,0
|
|
20241107,104300,77314050,5210,5210,5210,5210,0
|
|
20241107,104200,77314050,5210,5190,5210,5190,276
|
|
20241107,104100,75880290,5210,5210,5210,5210,0
|
|
20241107,104000,75880290,5210,5210,5210,5210,0
|
|
20241107,103900,75880290,5210,5210,5210,5210,0
|
|
20241107,103800,75880290,5210,5210,5210,5210,0
|
|
20241107,103700,75880290,5210,5210,5210,5210,0
|
|
20241107,103600,75880290,5210,5210,5210,5210,201
|
|
20241107,103500,74833080,5210,5210,5210,5210,1
|
|
20241107,103400,74827870,5200,5200,5200,5200,22
|
|
20241107,103300,74713470,5220,5220,5220,5220,0
|
|
20241107,103200,74713470,5220,5220,5220,5220,0
|
|
20241107,103100,74713470,5220,5210,5220,5210,200
|
|
20241107,103000,73670770,5220,5220,5220,5220,0
|
|
20241107,102900,73670770,5220,5220,5220,5220,0
|
|
20241107,102800,73670770,5220,5220,5220,5220,0
|
|
20241107,102700,73670770,5220,5220,5220,5220,20
|
|
20241107,102600,73566370,5220,5200,5220,5200,4
|
|
20241107,102500,73545540,5200,5200,5200,5200,0
|
|
20241107,102400,73545540,5200,5200,5200,5200,2
|
|
20241107,102300,73535140,5200,5200,5200,5200,0
|
|
20241107,102200,73535140,5200,5200,5200,5200,0
|
|
20241107,102100,73535140,5200,5200,5200,5200,132
|
|
20241107,102000,72848740,5210,5210,5210,5210,200
|
|
20241107,101900,71806740,5210,5210,5210,5210,241
|
|
20241107,101800,70551130,5200,5200,5200,5200,10
|
|
20241107,101700,70499130,5210,5200,5210,5200,205
|
|
20241107,101600,69433120,5200,5200,5200,5200,153
|
|
20241107,101500,68637520,5210,5200,5210,5200,479
|
|
20241107,101400,66146370,5200,5200,5200,5200,1
|
|
20241107,101300,66141170,5200,5200,5200,5200,0
|
|
20241107,101200,66141170,5200,5200,5200,5200,1
|
|
20241107,101100,66135970,5200,5200,5200,5200,1
|
|
20241107,101000,66130770,5200,5200,5200,5200,1
|
|
20241107,100900,66125570,5180,5180,5190,5180,287
|
|
20241107,100800,64636910,5170,5160,5170,5160,528
|
|
20241107,100700,61907450,5170,5170,5170,5170,1
|
|
20241107,100600,61902280,5170,5170,5170,5170,0
|
|
20241107,100500,61902280,5170,5160,5170,5160,127
|
|
20241107,100400,61246950,5160,5160,5160,5160,0
|
|
20241107,100300,61246950,5160,5140,5160,5140,354
|
|
20241107,100200,59424350,5140,5140,5140,5140,98
|
|
20241107,100100,58920630,5140,5140,5140,5140,0
|
|
20241107,100000,58920630,5140,5140,5140,5140,0
|
|
20241107,095900,58920630,5140,5150,5150,5140,567
|
|
20241107,095800,56002370,5180,5180,5180,5180,0
|
|
20241107,095700,56002370,5180,5180,5180,5180,49
|
|
20241107,095600,55748550,5150,5150,5150,5150,500
|
|
20241107,095500,53173550,5180,5180,5180,5180,20
|
|
20241107,095400,53069950,5190,5190,5190,5190,0
|
|
20241107,095300,53069950,5190,5190,5190,5190,0
|
|
20241107,095200,53069950,5190,5190,5190,5190,0
|
|
20241107,095100,53069950,5190,5190,5190,5190,0
|
|
20241107,095000,53069950,5190,5190,5190,5190,0
|
|
20241107,094900,53069950,5190,5190,5190,5190,0
|
|
20241107,094800,53069950,5190,5170,5190,5170,3
|
|
20241107,094700,53054400,5190,5190,5190,5190,1
|
|
20241107,094600,53049210,5180,5180,5180,5180,50
|
|
20241107,094500,52790210,5180,5180,5180,5180,3
|
|
20241107,094400,52774670,5180,5180,5180,5180,1
|
|
20241107,094300,52769490,5140,5190,5190,5140,2
|
|
20241107,094200,52759160,5190,5190,5190,5190,89
|
|
20241107,094100,52297250,5180,5170,5180,5170,1053
|
|
20241107,094000,46842970,5170,5170,5170,5170,513
|
|
20241107,093900,44190760,5170,5140,5170,5140,9
|
|
20241107,093800,44144460,5150,5150,5150,5150,10
|
|
20241107,093700,44092960,5170,5170,5170,5170,0
|
|
20241107,093600,44092960,5170,5170,5170,5170,0
|
|
20241107,093500,44092960,5170,5170,5170,5170,0
|
|
20241107,093400,44092960,5170,5170,5170,5140,23
|
|
20241107,093300,43974680,5150,5150,5150,5150,270
|
|
20241107,093200,42584180,5150,5150,5150,5150,0
|
|
20241107,093100,42584180,5150,5150,5150,5150,27
|
|
20241107,093000,42445130,5170,5170,5170,5150,791
|
|
20241107,092900,38366340,5170,5170,5170,5170,1
|
|
20241107,092800,38361170,5140,5150,5150,5140,900
|
|
20241107,092700,33730170,5170,5170,5170,5170,1
|
|
20241107,092600,33725000,5140,5140,5140,5140,0
|
|
20241107,092500,33725000,5140,5140,5140,5140,0
|
|
20241107,092400,33725000,5140,5140,5140,5140,0
|
|
20241107,092300,33725000,5140,5140,5140,5140,146
|
|
20241107,092200,32974560,5190,5190,5190,5190,0
|
|
20241107,092100,32974560,5190,5190,5190,5190,1
|
|
20241107,092000,32969370,5190,5190,5190,5190,0
|
|
20241107,091900,32969370,5190,5190,5190,5190,0
|
|
20241107,091800,32969370,5190,5190,5190,5190,0
|
|
20241107,091700,32969370,5190,5160,5190,5140,146
|
|
20241107,091600,32217630,5170,5180,5190,5170,33
|
|
20241107,091500,32046900,5190,5190,5190,5190,49
|
|
20241107,091400,31792590,5230,5230,5230,5230,0
|
|
20241107,091300,31792590,5230,5200,5230,5200,44
|
|
20241107,091200,31563760,5230,5170,5240,5170,27
|
|
20241107,091100,31423180,5180,5170,5180,5130,1821
|
|
20241107,091000,22079140,5170,5170,5170,5170,0
|
|
20241107,090900,22079140,5170,5150,5170,5150,715
|
|
20241107,090800,18392610,5170,5170,5170,5170,59
|
|
20241107,090700,18087580,5170,5170,5170,5170,1503
|
|
20241107,090600,10317070,5170,5170,5170,5170,288
|
|
20241107,090500,8828110,5170,5160,5170,5160,52
|
|
20241107,090400,8559590,5170,5200,5200,5170,299
|
|
20241107,090300,7012650,5190,5200,5200,5190,407
|
|
20241107,090200,4899710,5240,5200,5250,5200,24
|
|
20241107,090100,4774180,5200,5200,5200,5200,1
|
|
20241107,090000,4768980,5190,5150,5190,5150,926
|