677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,201400,1075721850,5210,5210,5210,5210,1683
|
|
20241104,201300,1075721850,5210,5210,5210,5210,0
|
|
20241104,201200,1075721850,5210,5210,5210,5210,0
|
|
20241104,201100,1075721850,5210,5210,5210,5210,0
|
|
20241104,201000,1075721850,5210,5210,5210,5210,0
|
|
20241104,200900,1075721850,5210,5210,5210,5210,0
|
|
20241104,200800,1075721850,5210,5210,5210,5210,0
|
|
20241104,200700,1075721850,5210,5210,5210,5210,0
|
|
20241104,200600,1075721850,5210,5210,5210,5210,0
|
|
20241104,200500,1075721850,5210,5210,5210,5210,0
|
|
20241104,200400,1075721850,5210,5210,5210,5210,0
|
|
20241104,200300,1075721850,5210,5210,5210,5210,0
|
|
20241104,200200,1075721850,5210,5210,5210,5210,0
|
|
20241104,200100,1075721850,5210,5210,5210,5210,0
|
|
20241104,200000,1075721850,5210,5210,5210,5210,0
|
|
20241104,195900,1075721850,5210,5210,5210,5210,0
|
|
20241104,195800,1075721850,5210,5210,5210,5210,0
|
|
20241104,195700,1075721850,5210,5210,5210,5210,0
|
|
20241104,195600,1075721850,5210,5210,5210,5210,0
|
|
20241104,195500,1075721850,5210,5210,5210,5210,0
|
|
20241104,195400,1075721850,5210,5210,5210,5210,0
|
|
20241104,195300,1075721850,5210,5210,5210,5210,0
|
|
20241104,195200,1075721850,5210,5210,5210,5210,0
|
|
20241104,195100,1075721850,5210,5210,5210,5210,0
|
|
20241104,195000,1075721850,5210,5210,5210,5210,0
|
|
20241104,194900,1075721850,5210,5210,5210,5210,0
|
|
20241104,194800,1075721850,5210,5210,5210,5210,0
|
|
20241104,194700,1075721850,5210,5210,5210,5210,0
|
|
20241104,194600,1075721850,5210,5210,5210,5210,0
|
|
20241104,194500,1075721850,5210,5210,5210,5210,0
|
|
20241104,194400,1075721850,5210,5210,5210,5210,1683
|
|
20241104,194300,1075721850,5210,5210,5210,5210,0
|
|
20241104,194200,1075721850,5210,5210,5210,5210,0
|
|
20241104,194100,1075721850,5210,5210,5210,5210,0
|
|
20241104,194000,1075721850,5210,5210,5210,5210,0
|
|
20241104,193900,1075721850,5210,5210,5210,5210,0
|
|
20241104,193800,1075721850,5210,5210,5210,5210,0
|
|
20241104,193700,1075721850,5210,5210,5210,5210,0
|
|
20241104,193600,1075721850,5210,5210,5210,5210,0
|
|
20241104,193500,1075721850,5210,5210,5210,5210,0
|
|
20241104,193400,1075721850,5210,5210,5210,5210,0
|
|
20241104,193300,1075721850,5210,5210,5210,5210,0
|
|
20241104,193200,1075721850,5210,5210,5210,5210,0
|
|
20241104,193100,1075721850,5210,5210,5210,5210,0
|
|
20241104,193000,1075721850,5210,5210,5210,5210,0
|
|
20241104,192900,1075721850,5210,5210,5210,5210,0
|
|
20241104,192800,1075721850,5210,5210,5210,5210,0
|
|
20241104,192700,1075721850,5210,5210,5210,5210,0
|
|
20241104,192600,1075721850,5210,5210,5210,5210,0
|
|
20241104,192500,1075721850,5210,5210,5210,5210,0
|
|
20241104,192400,1075721850,5210,5210,5210,5210,0
|
|
20241104,192300,1075721850,5210,5210,5210,5210,0
|
|
20241104,192200,1075721850,5210,5210,5210,5210,0
|
|
20241104,192100,1075721850,5210,5210,5210,5210,0
|
|
20241104,192000,1075721850,5210,5210,5210,5210,0
|
|
20241104,191900,1075721850,5210,5210,5210,5210,0
|
|
20241104,191800,1075721850,5210,5210,5210,5210,0
|
|
20241104,191700,1075721850,5210,5210,5210,5210,0
|
|
20241104,191600,1075721850,5210,5210,5210,5210,0
|
|
20241104,191500,1075721850,5210,5210,5210,5210,0
|
|
20241104,191400,1075721850,5210,5210,5210,5210,1683
|
|
20241104,191300,1075721850,5210,5210,5210,5210,0
|
|
20241104,191200,1075721850,5210,5210,5210,5210,0
|
|
20241104,191100,1075721850,5210,5210,5210,5210,0
|
|
20241104,191000,1075721850,5210,5210,5210,5210,0
|
|
20241104,190900,1075721850,5210,5210,5210,5210,0
|
|
20241104,190800,1075721850,5210,5210,5210,5210,0
|
|
20241104,190700,1075721850,5210,5210,5210,5210,0
|
|
20241104,190600,1075721850,5210,5210,5210,5210,0
|
|
20241104,190500,1075721850,5210,5210,5210,5210,0
|
|
20241104,190400,1075721850,5210,5210,5210,5210,0
|
|
20241104,190300,1075721850,5210,5210,5210,5210,0
|
|
20241104,190200,1075721850,5210,5210,5210,5210,0
|
|
20241104,190100,1075721850,5210,5210,5210,5210,0
|
|
20241104,190000,1075721850,5210,5210,5210,5210,0
|
|
20241104,185900,1075721850,5210,5210,5210,5210,0
|
|
20241104,185800,1075721850,5210,5210,5210,5210,0
|
|
20241104,185700,1075721850,5210,5210,5210,5210,0
|
|
20241104,185600,1075721850,5210,5210,5210,5210,0
|
|
20241104,185500,1075721850,5210,5210,5210,5210,0
|
|
20241104,185400,1075721850,5210,5210,5210,5210,0
|
|
20241104,185300,1075721850,5210,5210,5210,5210,0
|
|
20241104,185200,1075721850,5210,5210,5210,5210,0
|
|
20241104,185100,1075721850,5210,5210,5210,5210,0
|
|
20241104,185000,1075721850,5210,5210,5210,5210,0
|
|
20241104,184900,1075721850,5210,5210,5210,5210,0
|
|
20241104,184800,1075721850,5210,5210,5210,5210,0
|
|
20241104,184700,1075721850,5210,5210,5210,5210,0
|
|
20241104,184600,1075721850,5210,5210,5210,5210,0
|
|
20241104,184500,1075721850,5210,5210,5210,5210,0
|
|
20241104,184400,1075721850,5210,5210,5210,5210,1683
|
|
20241104,184300,1075721850,5210,5210,5210,5210,0
|
|
20241104,184200,1075721850,5210,5210,5210,5210,0
|
|
20241104,184100,1075721850,5210,5210,5210,5210,0
|
|
20241104,184000,1075721850,5210,5210,5210,5210,0
|
|
20241104,183900,1075721850,5210,5210,5210,5210,0
|
|
20241104,183800,1075721850,5210,5210,5210,5210,0
|
|
20241104,183700,1075721850,5210,5210,5210,5210,0
|
|
20241104,183600,1075721850,5210,5210,5210,5210,0
|
|
20241104,183500,1075721850,5210,5210,5210,5210,0
|
|
20241104,183400,1075721850,5210,5210,5210,5210,0
|
|
20241104,183300,1075721850,5210,5210,5210,5210,0
|
|
20241104,183200,1075721850,5210,5210,5210,5210,0
|
|
20241104,183100,1075721850,5210,5210,5210,5210,0
|
|
20241104,183000,1075721850,5210,5210,5210,5210,0
|
|
20241104,182900,1075721850,5210,5210,5210,5210,0
|
|
20241104,182800,1075721850,5210,5210,5210,5210,0
|
|
20241104,182700,1075721850,5210,5210,5210,5210,0
|
|
20241104,182600,1075721850,5210,5210,5210,5210,0
|
|
20241104,182500,1075721850,5210,5210,5210,5210,0
|
|
20241104,182400,1075721850,5210,5210,5210,5210,0
|
|
20241104,182300,1075721850,5210,5210,5210,5210,0
|
|
20241104,182200,1075721850,5210,5210,5210,5210,0
|
|
20241104,182100,1075721850,5210,5210,5210,5210,0
|
|
20241104,182000,1075721850,5210,5210,5210,5210,0
|
|
20241104,181900,1075721850,5210,5210,5210,5210,0
|
|
20241104,181800,1075721850,5210,5210,5210,5210,0
|
|
20241104,181700,1075721850,5210,5210,5210,5210,0
|
|
20241104,181600,1075721850,5210,5210,5210,5210,0
|
|
20241104,181500,1075721850,5210,5210,5210,5210,0
|
|
20241104,181400,1075721850,5210,5210,5210,5210,1683
|
|
20241104,181300,1075721850,5210,5210,5210,5210,0
|
|
20241104,181200,1075721850,5210,5210,5210,5210,0
|
|
20241104,181100,1075721850,5210,5210,5210,5210,0
|
|
20241104,181000,1075721850,5210,5210,5210,5210,0
|
|
20241104,180900,1075721850,5210,5210,5210,5210,0
|
|
20241104,180800,1075721850,5210,5210,5210,5210,0
|
|
20241104,180700,1075721850,5210,5210,5210,5210,0
|
|
20241104,180600,1075721850,5210,5210,5210,5210,0
|
|
20241104,180500,1075721850,5210,5210,5210,5210,0
|
|
20241104,180400,1075721850,5210,5210,5210,5210,0
|
|
20241104,180300,1075721850,5210,5210,5210,5210,0
|
|
20241104,180200,1075721850,5210,5210,5210,5210,0
|
|
20241104,180100,1075721850,5210,5210,5210,5210,0
|
|
20241104,180000,1075721850,5210,5210,5210,5210,0
|
|
20241104,175900,1075721850,5210,5210,5210,5210,0
|
|
20241104,175800,1075721850,5210,5210,5210,5210,0
|
|
20241104,175700,1075721850,5210,5210,5210,5210,0
|
|
20241104,175600,1075721850,5210,5210,5210,5210,0
|
|
20241104,175500,1075721850,5210,5210,5210,5210,0
|
|
20241104,175400,1075721850,5210,5210,5210,5210,0
|
|
20241104,175300,1075721850,5210,5210,5210,5210,0
|
|
20241104,175200,1075721850,5210,5210,5210,5210,0
|
|
20241104,175100,1075721850,5210,5210,5210,5210,0
|
|
20241104,175000,1075721850,5210,5210,5210,5210,0
|
|
20241104,174900,1075721850,5210,5210,5210,5210,0
|
|
20241104,174800,1075721850,5210,5210,5210,5210,0
|
|
20241104,174700,1075721850,5210,5210,5210,5210,0
|
|
20241104,174600,1075721850,5210,5210,5210,5210,0
|
|
20241104,174500,1075721850,5210,5210,5210,5210,0
|
|
20241104,174400,1075721850,5210,5210,5210,5210,1683
|
|
20241104,174300,1075721850,5210,5210,5210,5210,0
|
|
20241104,174200,1075721850,5210,5210,5210,5210,0
|
|
20241104,174100,1075721850,5210,5210,5210,5210,0
|
|
20241104,174000,1075721850,5210,5210,5210,5210,0
|
|
20241104,173900,1075721850,5210,5210,5210,5210,0
|
|
20241104,173800,1075721850,5210,5210,5210,5210,0
|
|
20241104,173700,1075721850,5210,5210,5210,5210,0
|
|
20241104,173600,1075721850,5210,5210,5210,5210,0
|
|
20241104,173500,1075721850,5210,5210,5210,5210,0
|
|
20241104,173400,1075721850,5210,5210,5210,5210,0
|
|
20241104,173300,1075721850,5210,5210,5210,5210,0
|
|
20241104,173200,1075721850,5210,5210,5210,5210,0
|
|
20241104,173100,1075721850,5210,5210,5210,5210,0
|
|
20241104,173000,1075721850,5210,5210,5210,5210,0
|
|
20241104,172900,1075721850,5210,5210,5210,5210,0
|
|
20241104,172800,1075721850,5210,5210,5210,5210,0
|
|
20241104,172700,1075721850,5210,5210,5210,5210,0
|
|
20241104,172600,1075721850,5210,5210,5210,5210,0
|
|
20241104,172500,1075721850,5210,5210,5210,5210,0
|
|
20241104,172400,1075721850,5210,5210,5210,5210,0
|
|
20241104,172300,1075721850,5210,5210,5210,5210,0
|
|
20241104,172200,1075721850,5210,5210,5210,5210,0
|
|
20241104,172100,1075721850,5210,5210,5210,5210,0
|
|
20241104,172000,1075721850,5210,5210,5210,5210,0
|
|
20241104,171900,1075721850,5210,5210,5210,5210,0
|
|
20241104,171800,1075721850,5210,5210,5210,5210,0
|
|
20241104,171700,1075721850,5210,5210,5210,5210,0
|
|
20241104,171600,1075721850,5210,5210,5210,5210,0
|
|
20241104,171500,1075721850,5210,5210,5210,5210,0
|
|
20241104,171400,1075721850,5210,5210,5210,5210,1683
|
|
20241104,171300,1075721850,5210,5210,5210,5210,0
|
|
20241104,171200,1075721850,5210,5210,5210,5210,0
|
|
20241104,171100,1075721850,5210,5210,5210,5210,0
|
|
20241104,171000,1075721850,5210,5210,5210,5210,0
|
|
20241104,170900,1075721850,5210,5210,5210,5210,0
|
|
20241104,170800,1075721850,5210,5210,5210,5210,0
|
|
20241104,170700,1075721850,5210,5210,5210,5210,0
|
|
20241104,170600,1075721850,5210,5210,5210,5210,0
|
|
20241104,170500,1075721850,5210,5210,5210,5210,0
|
|
20241104,170400,1075721850,5210,5210,5210,5210,0
|
|
20241104,170300,1075721850,5210,5210,5210,5210,0
|
|
20241104,170200,1075721850,5210,5210,5210,5210,0
|
|
20241104,170100,1075721850,5210,5210,5210,5210,0
|
|
20241104,170000,1075721850,5210,5210,5210,5210,0
|
|
20241104,165900,1075721850,5210,5210,5210,5210,0
|
|
20241104,165800,1075721850,5210,5210,5210,5210,0
|
|
20241104,165700,1075721850,5210,5210,5210,5210,0
|
|
20241104,165600,1075721850,5210,5210,5210,5210,0
|
|
20241104,165500,1075721850,5210,5210,5210,5210,0
|
|
20241104,165400,1075721850,5210,5210,5210,5210,0
|
|
20241104,165300,1075721850,5210,5210,5210,5210,0
|
|
20241104,165200,1075721850,5210,5210,5210,5210,0
|
|
20241104,165100,1075721850,5210,5210,5210,5210,0
|
|
20241104,165000,1075721850,5210,5210,5210,5210,0
|
|
20241104,164900,1075721850,5210,5210,5210,5210,0
|
|
20241104,164800,1075721850,5210,5210,5210,5210,0
|
|
20241104,164700,1075721850,5210,5210,5210,5210,0
|
|
20241104,164600,1075721850,5210,5210,5210,5210,0
|
|
20241104,164500,1075721850,5210,5210,5210,5210,0
|
|
20241104,164400,1075721850,5210,5210,5210,5210,1683
|
|
20241104,164300,1075721850,5210,5210,5210,5210,0
|
|
20241104,164200,1075721850,5210,5210,5210,5210,0
|
|
20241104,164100,1075721850,5210,5210,5210,5210,0
|
|
20241104,164000,1075721850,5210,5210,5210,5210,0
|
|
20241104,163900,1075721850,5210,5210,5210,5210,0
|
|
20241104,163800,1075721850,5210,5210,5210,5210,0
|
|
20241104,163700,1075721850,5210,5210,5210,5210,0
|
|
20241104,163600,1075721850,5210,5210,5210,5210,0
|
|
20241104,163500,1075721850,5210,5210,5210,5210,0
|
|
20241104,163400,1075721850,5210,5210,5210,5210,0
|
|
20241104,163300,1075721850,5210,5210,5210,5210,0
|
|
20241104,163200,1075721850,5210,5210,5210,5210,0
|
|
20241104,163100,1075721850,5210,5210,5210,5210,0
|
|
20241104,163000,1075721850,5210,5210,5210,5210,0
|
|
20241104,162900,1075721850,5210,5210,5210,5210,0
|
|
20241104,162800,1075721850,5210,5210,5210,5210,0
|
|
20241104,162700,1075721850,5210,5210,5210,5210,0
|
|
20241104,162600,1075721850,5210,5210,5210,5210,0
|
|
20241104,162500,1075721850,5210,5210,5210,5210,0
|
|
20241104,162400,1075721850,5210,5210,5210,5210,0
|
|
20241104,162300,1075721850,5210,5210,5210,5210,0
|
|
20241104,162200,1075721850,5210,5210,5210,5210,0
|
|
20241104,162100,1075721850,5210,5210,5210,5210,0
|
|
20241104,162000,1075721850,5210,5210,5210,5210,0
|
|
20241104,161900,1075721850,5210,5210,5210,5210,0
|
|
20241104,161800,1075721850,5210,5210,5210,5210,0
|
|
20241104,161700,1075721850,5210,5210,5210,5210,0
|
|
20241104,161600,1075721850,5210,5210,5210,5210,0
|
|
20241104,161500,1075721850,5210,5210,5210,5210,0
|
|
20241104,161400,1075721850,5210,5210,5210,5210,1683
|
|
20241104,161300,1075721850,5210,5210,5210,5210,0
|
|
20241104,161200,1075721850,5210,5210,5210,5210,0
|
|
20241104,161100,1075721850,5210,5210,5210,5210,0
|
|
20241104,161000,1075721850,5210,5210,5210,5210,0
|
|
20241104,160900,1075721850,5210,5210,5210,5210,0
|
|
20241104,160800,1075721850,5210,5210,5210,5210,0
|
|
20241104,160700,1075721850,5210,5210,5210,5210,0
|
|
20241104,160600,1075721850,5210,5210,5210,5210,0
|
|
20241104,160500,1075721850,5210,5210,5210,5210,0
|
|
20241104,160400,1075721850,5210,5210,5210,5210,0
|
|
20241104,160300,1075721850,5210,5210,5210,5210,0
|
|
20241104,160200,1075721850,5210,5210,5210,5210,0
|
|
20241104,160100,1075721850,5210,5210,5210,5210,0
|
|
20241104,160000,1075721850,5210,5210,5210,5210,0
|
|
20241104,155900,1075721850,5210,5210,5210,5210,0
|
|
20241104,155800,1075721850,5210,5210,5210,5210,0
|
|
20241104,155700,1075721850,5210,5210,5210,5210,0
|
|
20241104,155600,1075721850,5210,5210,5210,5210,0
|
|
20241104,155500,1075721850,5210,5210,5210,5210,0
|
|
20241104,155400,1075721850,5210,5210,5210,5210,0
|
|
20241104,155300,1075721850,5210,5210,5210,5210,0
|
|
20241104,155200,1075721850,5210,5210,5210,5210,0
|
|
20241104,155100,1075721850,5210,5210,5210,5210,0
|
|
20241104,155000,1075721850,5210,5210,5210,5210,0
|
|
20241104,154900,1075721850,5210,5210,5210,5210,0
|
|
20241104,154800,1075721850,5210,5210,5210,5210,0
|
|
20241104,154700,1075721850,5210,5210,5210,5210,0
|
|
20241104,154600,1075721850,5210,5210,5210,5210,0
|
|
20241104,154500,1075721850,5210,5210,5210,5210,0
|
|
20241104,154400,1075721850,5210,5210,5210,5210,1683
|
|
20241104,154300,1075721850,5210,5210,5210,5210,0
|
|
20241104,154200,1075721850,5210,5210,5210,5210,0
|
|
20241104,154100,1075721850,5210,5210,5210,5210,0
|
|
20241104,154000,1075721850,5210,5210,5210,5210,0
|
|
20241104,153900,1075721850,5210,5210,5210,5210,0
|
|
20241104,153800,1075721850,5210,5210,5210,5210,0
|
|
20241104,153700,1075721850,5210,5210,5210,5210,0
|
|
20241104,153600,1075721850,5210,5210,5210,5210,0
|
|
20241104,153500,1075721850,5210,5210,5210,5210,0
|
|
20241104,153400,1075721850,5210,5210,5210,5210,0
|
|
20241104,153300,1075721850,5210,5210,5210,5210,0
|
|
20241104,153200,1075721850,5210,5210,5210,5210,0
|
|
20241104,153100,1075721850,5210,5210,5210,5210,0
|
|
20241104,153000,1075721850,5210,5210,5210,5210,1683
|
|
20241104,152900,1066953420,5180,5180,5180,5180,0
|
|
20241104,152800,1066953420,5180,5180,5180,5180,0
|
|
20241104,152700,1066953420,5180,5180,5180,5180,0
|
|
20241104,152600,1066953420,5180,5180,5180,5180,0
|
|
20241104,152500,1066953420,5180,5180,5180,5180,0
|
|
20241104,152400,1066953420,5180,5180,5180,5180,0
|
|
20241104,152300,1066953420,5180,5180,5180,5180,0
|
|
20241104,152200,1066953420,5180,5180,5180,5180,0
|
|
20241104,152100,1066953420,5180,5180,5180,5180,0
|
|
20241104,152000,1066953420,5180,5180,5180,5180,0
|
|
20241104,151900,1066953420,5180,5180,5200,5180,910
|
|
20241104,151800,1062237320,5190,5190,5200,5190,77
|
|
20241104,151700,1061837620,5200,5200,5200,5190,472
|
|
20241104,151600,1059385130,5200,5200,5200,5200,190
|
|
20241104,151500,1058397130,5200,5190,5200,5190,1003
|
|
20241104,151400,1053191530,5190,5190,5190,5190,335
|
|
20241104,151300,1051452880,5190,5190,5190,5190,156
|
|
20241104,151200,1050643240,5190,5190,5190,5190,2
|
|
20241104,151100,1050632860,5200,5190,5200,5190,531
|
|
20241104,151000,1047871750,5190,5190,5190,5190,50
|
|
20241104,150900,1047612250,5190,5190,5190,5190,258
|
|
20241104,150800,1046273230,5190,5190,5190,5190,20
|
|
20241104,150700,1046169430,5200,5200,5200,5200,0
|
|
20241104,150600,1046169430,5200,5200,5200,5200,10
|
|
20241104,150500,1046117430,5190,5190,5190,5190,461
|
|
20241104,150400,1043724840,5190,5190,5190,5190,200
|
|
20241104,150300,1042686840,5190,5190,5190,5190,0
|
|
20241104,150200,1042686840,5190,5200,5200,5190,109
|
|
20241104,150100,1042120140,5200,5200,5200,5200,370
|
|
20241104,150000,1040196140,5200,5190,5200,5190,974
|
|
20241104,145900,1035140480,5170,5170,5190,5170,615
|
|
20241104,145800,1031951410,5170,5180,5180,5170,2202
|
|
20241104,145700,1020545070,5190,5190,5190,5190,0
|
|
20241104,145600,1020545070,5190,5170,5190,5170,373
|
|
20241104,145500,1018611200,5180,5180,5180,5180,250
|
|
20241104,145400,1017316200,5180,5180,5180,5180,300
|
|
20241104,145300,1015762200,5180,5190,5190,5180,435
|
|
20241104,145200,1013505550,5190,5180,5190,5180,4893
|
|
20241104,145100,988156010,5180,5180,5180,5180,9
|
|
20241104,145000,988109390,5180,5180,5180,5180,0
|
|
20241104,144900,988109390,5180,5190,5190,5180,1014
|
|
20241104,144800,982856210,5190,5190,5190,5190,116
|
|
20241104,144700,982254170,5190,5190,5190,5190,400
|
|
20241104,144600,980178170,5200,5210,5210,5200,391
|
|
20241104,144500,978141320,5200,5200,5200,5200,2010
|
|
20241104,144400,967689320,5200,5220,5220,5200,2738
|
|
20241104,144300,953424520,5210,5210,5210,5210,31
|
|
20241104,144200,953263010,5220,5210,5220,5210,3319
|
|
20241104,144100,935966720,5220,5210,5220,5210,271
|
|
20241104,144000,934553810,5210,5210,5210,5210,3
|
|
20241104,143900,934538180,5210,5210,5210,5210,1328
|
|
20241104,143800,927619300,5220,5220,5220,5220,0
|
|
20241104,143700,927619300,5220,5210,5220,5210,1252
|
|
20241104,143600,921094380,5220,5220,5220,5210,1406
|
|
20241104,143500,913756180,5220,5210,5220,5210,3650
|
|
20241104,143400,894709120,5210,5210,5210,5210,436
|
|
20241104,143300,892437560,5210,5210,5220,5210,1075
|
|
20241104,143200,886836800,5210,5200,5210,5200,5
|
|
20241104,143100,886810790,5200,5200,5210,5200,709
|
|
20241104,143000,883118230,5210,5200,5210,5200,44
|
|
20241104,142900,882889390,5200,5200,5200,5200,203
|
|
20241104,142800,881833790,5200,5200,5200,5200,277
|
|
20241104,142700,880393390,5210,5210,5220,5200,3897
|
|
20241104,142600,860101660,5210,5200,5220,5200,7625
|
|
20241104,142500,820406890,5200,5180,5200,5170,2728
|
|
20241104,142400,806246720,5180,5180,5180,5180,200
|
|
20241104,142300,805210720,5190,5190,5190,5190,1
|
|
20241104,142200,805205530,5180,5180,5190,5180,2984
|
|
20241104,142100,789744810,5170,5160,5170,5160,1182
|
|
20241104,142000,783634330,5160,5160,5160,5160,1
|
|
20241104,141900,783629170,5150,5150,5150,5150,41
|
|
20241104,141800,783418020,5160,5160,5160,5160,0
|
|
20241104,141700,783418020,5160,5160,5160,5160,457
|
|
20241104,141600,781059900,5160,5160,5160,5160,1
|
|
20241104,141500,781054740,5160,5160,5160,5160,0
|
|
20241104,141400,781054740,5160,5160,5160,5160,41
|
|
20241104,141300,780843180,5160,5160,5160,5160,0
|
|
20241104,141200,780843180,5160,5170,5170,5160,220
|
|
20241104,141100,779706980,5170,5170,5170,5170,10
|
|
20241104,141000,779655280,5160,5160,5160,5160,41
|
|
20241104,140900,779443720,5160,5160,5160,5160,0
|
|
20241104,140800,779443720,5160,5160,5160,5160,81
|
|
20241104,140700,779025760,5170,5170,5170,5170,24
|
|
20241104,140600,778901680,5170,5170,5170,5160,213
|
|
20241104,140500,777800970,5160,5160,5160,5160,0
|
|
20241104,140400,777800970,5160,5160,5160,5160,37
|
|
20241104,140300,777610050,5170,5170,5170,5170,0
|
|
20241104,140200,777610050,5170,5170,5180,5170,1646
|
|
20241104,140100,769097840,5160,5170,5170,5160,114
|
|
20241104,140000,768508860,5160,5160,5160,5160,0
|
|
20241104,135900,768508860,5160,5170,5170,5160,340
|
|
20241104,135800,766751460,5170,5170,5170,5170,4
|
|
20241104,135700,766730780,5160,5160,5160,5160,1057
|
|
20241104,135600,761276660,5150,5150,5150,5150,0
|
|
20241104,135500,761276660,5150,5150,5150,5150,36
|
|
20241104,135400,761091260,5150,5150,5150,5150,0
|
|
20241104,135300,761091260,5150,5150,5150,5150,42
|
|
20241104,135200,760874960,5160,5160,5160,5160,1
|
|
20241104,135100,760869800,5150,5150,5150,5150,39
|
|
20241104,135000,760668950,5150,5150,5150,5150,46
|
|
20241104,134900,760432050,5150,5150,5150,5150,40
|
|
20241104,134800,760226050,5160,5150,5160,5150,3782
|
|
20241104,134700,740744380,5160,5160,5160,5160,0
|
|
20241104,134600,740744380,5160,5150,5160,5150,67
|
|
20241104,134500,740399060,5160,5160,5160,5160,207
|
|
20241104,134400,739330940,5150,5160,5160,5150,53
|
|
20241104,134300,739057890,5160,5150,5160,5140,4446
|
|
20241104,134200,716182110,5150,5150,5150,5150,37
|
|
20241104,134100,715991560,5160,5160,5160,5160,6
|
|
20241104,134000,715960600,5150,5150,5150,5150,98
|
|
20241104,133900,715455900,5160,5160,5160,5160,11
|
|
20241104,133800,715399140,5160,5160,5160,5160,0
|
|
20241104,133700,715399140,5160,5160,5160,5160,161
|
|
20241104,133600,714568380,5160,5160,5160,5160,43
|
|
20241104,133500,714346500,5160,5150,5160,5150,240
|
|
20241104,133400,713109350,5160,5160,5160,5160,0
|
|
20241104,133300,713109350,5160,5160,5160,5150,156
|
|
20241104,133200,712304760,5150,5150,5150,5150,2
|
|
20241104,133100,712294460,5150,5150,5150,5150,40
|
|
20241104,133000,712088460,5160,5160,5160,5160,40
|
|
20241104,132900,711882060,5150,5150,5150,5150,0
|
|
20241104,132800,711882060,5150,5150,5150,5150,21
|
|
20241104,132700,711773910,5150,5160,5160,5150,2007
|
|
20241104,132600,701419010,5160,5160,5160,5160,350
|
|
20241104,132500,699613010,5160,5170,5170,5160,31
|
|
20241104,132400,699453040,5180,5180,5180,5180,1
|
|
20241104,132300,699447860,5160,5160,5170,5160,229
|
|
20241104,132200,698266170,5170,5170,5170,5170,0
|
|
20241104,132100,698266170,5170,5170,5170,5170,98
|
|
20241104,132000,697759510,5180,5170,5180,5170,12
|
|
20241104,131900,697697450,5170,5170,5170,5170,167
|
|
20241104,131800,696834060,5160,5160,5160,5160,42
|
|
20241104,131700,696617340,5180,5180,5180,5180,0
|
|
20241104,131600,696617340,5180,5180,5180,5180,0
|
|
20241104,131500,696617340,5180,5170,5180,5170,959
|
|
20241104,131400,691656620,5170,5170,5170,5170,42
|
|
20241104,131300,691439480,5170,5170,5170,5170,0
|
|
20241104,131200,691439480,5170,5180,5180,5170,237
|
|
20241104,131100,690212200,5180,5180,5180,5180,17
|
|
20241104,131000,690124140,5180,5170,5180,5170,52
|
|
20241104,130900,689855220,5170,5170,5170,5170,0
|
|
20241104,130800,689855220,5170,5170,5170,5170,36
|
|
20241104,130700,689669100,5180,5180,5180,5180,0
|
|
20241104,130600,689669100,5180,5180,5180,5180,77
|
|
20241104,130500,689270240,5170,5170,5170,5170,44
|
|
20241104,130400,689042760,5170,5170,5170,5170,13
|
|
20241104,130300,688975550,5170,5180,5180,5170,272
|
|
20241104,130200,687566950,5180,5180,5180,5180,114
|
|
20241104,130100,686976430,5170,5170,5170,5170,44
|
|
20241104,130000,686748950,5170,5170,5170,5170,43
|
|
20241104,125900,686526640,5160,5160,5160,5160,36
|
|
20241104,125800,686340880,5170,5170,5170,5170,0
|
|
20241104,125700,686340880,5170,5170,5170,5170,0
|
|
20241104,125600,686340880,5170,5170,5170,5170,0
|
|
20241104,125500,686340880,5170,5160,5170,5160,1654
|
|
20241104,125400,677791260,5160,5160,5160,5160,115
|
|
20241104,125300,677197860,5160,5170,5170,5160,359
|
|
20241104,125200,675342260,5160,5160,5160,5160,2285
|
|
20241104,125100,663551660,5170,5170,5170,5170,1002
|
|
20241104,125000,658371320,5170,5170,5170,5170,37
|
|
20241104,124900,658180030,5180,5180,5180,5180,168
|
|
20241104,124800,657309790,5180,5180,5180,5180,1200
|
|
20241104,124700,651093790,5170,5170,5170,5170,852
|
|
20241104,124600,646688950,5180,5170,5180,5170,40
|
|
20241104,124500,646482140,5170,5170,5170,5170,100
|
|
20241104,124400,645965140,5170,5170,5170,5170,73
|
|
20241104,124300,645587730,5180,5180,5180,5180,200
|
|
20241104,124200,644551730,5170,5170,5170,5170,0
|
|
20241104,124100,644551730,5170,5170,5170,5170,0
|
|
20241104,124000,644551730,5170,5170,5170,5170,0
|
|
20241104,123900,644551730,5170,5170,5170,5170,0
|
|
20241104,123800,644551730,5170,5180,5180,5170,51
|
|
20241104,123700,644287850,5180,5180,5180,5180,0
|
|
20241104,123600,644287850,5180,5190,5190,5180,13
|
|
20241104,123500,644220500,5160,5180,5180,5160,425
|
|
20241104,123400,642019960,5180,5180,5180,5180,192
|
|
20241104,123300,641025400,5180,5180,5180,5180,0
|
|
20241104,123200,641025400,5180,5180,5180,5180,0
|
|
20241104,123100,641025400,5180,5180,5180,5180,9
|
|
20241104,123000,640978780,5160,5170,5170,5160,180
|
|
20241104,122900,640048270,5170,5170,5170,5170,0
|
|
20241104,122800,640048270,5170,5170,5170,5170,20
|
|
20241104,122700,639944870,5170,5170,5170,5170,190
|
|
20241104,122600,638962570,5180,5180,5180,5180,0
|
|
20241104,122500,638962570,5180,5180,5180,5180,40
|
|
20241104,122400,638755370,5180,5180,5180,5180,0
|
|
20241104,122300,638755370,5180,5180,5180,5180,0
|
|
20241104,122200,638755370,5180,5170,5180,5170,1139
|
|
20241104,122100,632863730,5170,5170,5170,5170,57
|
|
20241104,122000,632569040,5170,5170,5170,5170,0
|
|
20241104,121900,632569040,5170,5170,5170,5170,0
|
|
20241104,121800,632569040,5170,5170,5170,5170,502
|
|
20241104,121700,629973700,5180,5180,5180,5180,10
|
|
20241104,121600,629921900,5170,5170,5170,5170,1
|
|
20241104,121500,629916730,5170,5170,5170,5170,0
|
|
20241104,121400,629916730,5170,5170,5170,5170,0
|
|
20241104,121300,629916730,5170,5170,5170,5170,200
|
|
20241104,121200,628882730,5170,5170,5180,5170,4104
|
|
20241104,121100,607659020,5170,5180,5180,5170,41
|
|
20241104,121000,607446940,5170,5170,5170,5170,0
|
|
20241104,120900,607446940,5170,5170,5170,5170,57
|
|
20241104,120800,607152250,5170,5180,5180,5170,10
|
|
20241104,120700,607100480,5180,5180,5180,5180,0
|
|
20241104,120600,607100480,5180,5170,5180,5170,32
|
|
20241104,120500,606934730,5180,5180,5180,5180,184
|
|
20241104,120400,605981610,5180,5180,5180,5180,470
|
|
20241104,120300,603547010,5180,5180,5180,5180,0
|
|
20241104,120200,603547010,5180,5170,5180,5170,17
|
|
20241104,120100,603458960,5180,5180,5180,5180,0
|
|
20241104,120000,603458960,5180,5180,5180,5180,150
|
|
20241104,115900,602681960,5180,5180,5180,5180,2
|
|
20241104,115800,602671600,5180,5180,5180,5180,28
|
|
20241104,115700,602526560,5180,5180,5180,5180,2
|
|
20241104,115600,602516200,5180,5180,5180,5180,0
|
|
20241104,115500,602516200,5180,5180,5180,5180,0
|
|
20241104,115400,602516200,5180,5180,5180,5180,0
|
|
20241104,115300,602516200,5180,5180,5180,5180,50
|
|
20241104,115200,602257200,5180,5180,5180,5180,500
|
|
20241104,115100,599667200,5180,5180,5180,5180,492
|
|
20241104,115000,597118640,5180,5180,5180,5180,0
|
|
20241104,114900,597118640,5180,5180,5180,5180,108
|
|
20241104,114800,596559200,5180,5180,5180,5180,563
|
|
20241104,114700,593642860,5180,5180,5180,5180,5
|
|
20241104,114600,593616960,5170,5170,5170,5170,206
|
|
20241104,114500,592551940,5170,5170,5170,5170,800
|
|
20241104,114400,588415940,5170,5170,5170,5170,0
|
|
20241104,114300,588415940,5170,5170,5170,5170,32
|
|
20241104,114200,588250500,5170,5170,5170,5170,0
|
|
20241104,114100,588250500,5170,5170,5170,5170,0
|
|
20241104,114000,588250500,5170,5170,5170,5170,100
|
|
20241104,113900,587733500,5180,5170,5180,5170,33
|
|
20241104,113800,587562880,5180,5180,5180,5180,82
|
|
20241104,113700,587138120,5170,5170,5170,5170,59
|
|
20241104,113600,586833090,5180,5180,5180,5170,532
|
|
20241104,113500,584077620,5180,5170,5180,5170,672
|
|
20241104,113400,580601660,5180,5180,5180,5180,100
|
|
20241104,113300,580083660,5180,5180,5180,5180,28
|
|
20241104,113200,579938620,5180,5180,5180,5180,326
|
|
20241104,113100,578249940,5180,5190,5200,5180,391
|
|
20241104,113000,576221380,5200,5200,5200,5200,0
|
|
20241104,112900,576221380,5200,5180,5200,5180,757
|
|
20241104,112800,572296090,5200,5200,5200,5190,1203
|
|
20241104,112700,566050700,5170,5180,5200,5170,229
|
|
20241104,112600,564863810,5180,5180,5180,5180,1
|
|
20241104,112500,564858630,5180,5190,5190,5180,1603
|
|
20241104,112400,556554890,5190,5190,5200,5190,3652
|
|
20241104,112300,537598140,5190,5170,5190,5170,2824
|
|
20241104,112200,522965490,5180,5180,5180,5180,0
|
|
20241104,112100,522965490,5180,5170,5180,5170,160
|
|
20241104,112000,522137720,5170,5170,5170,5170,100
|
|
20241104,111900,521620720,5170,5180,5180,5170,31
|
|
20241104,111800,521460410,5170,5170,5170,5170,2
|
|
20241104,111700,521450070,5170,5170,5170,5170,0
|
|
20241104,111600,521450070,5170,5170,5170,5170,1000
|
|
20241104,111500,516280070,5170,5180,5180,5170,356
|
|
20241104,111400,514437550,5180,5180,5180,5180,204
|
|
20241104,111300,513380830,5180,5170,5180,5170,2516
|
|
20241104,111200,500369480,5160,5170,5170,5160,79
|
|
20241104,111100,499961550,5170,5170,5170,5170,61
|
|
20241104,111000,499646180,5160,5160,5160,5160,0
|
|
20241104,110900,499646180,5160,5160,5170,5160,461
|
|
20241104,110800,497267410,5160,5160,5160,5160,101
|
|
20241104,110700,496746250,5160,5160,5160,5160,0
|
|
20241104,110600,496746250,5160,5160,5160,5160,10
|
|
20241104,110500,496694650,5160,5160,5160,5160,16
|
|
20241104,110400,496612090,5160,5160,5160,5160,3
|
|
20241104,110300,496596610,5150,5150,5150,5150,23
|
|
20241104,110200,496478160,5160,5160,5160,5160,153
|
|
20241104,110100,495688680,5160,5160,5160,5160,200
|
|
20241104,110000,494656680,5170,5150,5170,5150,3095
|
|
20241104,105900,478687870,5150,5150,5150,5150,0
|
|
20241104,105800,478687870,5150,5150,5150,5150,74
|
|
20241104,105700,478306770,5150,5150,5150,5150,201
|
|
20241104,105600,477271620,5140,5140,5150,5140,1240
|
|
20241104,105500,470896740,5150,5150,5150,5150,36
|
|
20241104,105400,470711340,5150,5160,5160,5150,203
|
|
20241104,105300,469664890,5160,5160,5160,5160,0
|
|
20241104,105200,469664890,5160,5160,5160,5160,114
|
|
20241104,105100,469076650,5150,5150,5150,5150,385
|
|
20241104,105000,467093900,5150,5150,5150,5150,30
|
|
20241104,104900,466939400,5150,5160,5160,5150,550
|
|
20241104,104800,464106890,5150,5150,5150,5150,122
|
|
20241104,104700,463478590,5150,5150,5150,5150,18
|
|
20241104,104600,463385890,5150,5160,5160,5150,17
|
|
20241104,104500,463298330,5140,5140,5140,5140,5
|
|
20241104,104400,463272630,5160,5160,5160,5160,0
|
|
20241104,104300,463272630,5160,5150,5160,5150,1072
|
|
20241104,104200,457751110,5150,5150,5160,5150,1507
|
|
20241104,104100,449986980,5150,5150,5150,5150,40
|
|
20241104,104000,449780980,5150,5150,5150,5150,277
|
|
20241104,103900,448354430,5150,5150,5150,5150,130
|
|
20241104,103800,447684930,5150,5150,5150,5150,414
|
|
20241104,103700,445552830,5150,5150,5150,5150,93
|
|
20241104,103600,445073880,5140,5140,5140,5140,100
|
|
20241104,103500,444559880,5140,5140,5140,5140,699
|
|
20241104,103400,440967020,5150,5150,5150,5150,20
|
|
20241104,103300,440864020,5140,5140,5140,5140,250
|
|
20241104,103200,439579020,5140,5140,5140,5140,0
|
|
20241104,103100,439579020,5140,5140,5140,5140,553
|
|
20241104,103000,436736600,5160,5160,5160,5160,0
|
|
20241104,102900,436736600,5160,5150,5160,5150,263
|
|
20241104,102800,435382110,5140,5150,5150,5140,118
|
|
20241104,102700,434774550,5160,5150,5160,5150,31
|
|
20241104,102600,434614890,5150,5160,5160,5150,412
|
|
20241104,102500,432490070,5160,5150,5160,5140,2517
|
|
20241104,102400,419542450,5150,5150,5150,5150,644
|
|
20241104,102300,416225850,5150,5150,5160,5150,1653
|
|
20241104,102200,407712880,5140,5140,5140,5140,22
|
|
20241104,102100,407599800,5150,5150,5150,5140,660
|
|
20241104,102000,404207270,5150,5150,5150,5150,0
|
|
20241104,101900,404207270,5150,5130,5150,5130,341
|
|
20241104,101800,402454440,5130,5130,5130,5130,25
|
|
20241104,101700,402326190,5130,5140,5150,5130,320
|
|
20241104,101600,400682440,5150,5130,5150,5120,970
|
|
20241104,101500,395707310,5130,5120,5130,5120,206
|
|
20241104,101400,394651540,5120,5150,5150,5120,2024
|
|
20241104,101300,384274980,5160,5160,5160,5140,49
|
|
20241104,101200,384022460,5170,5160,5170,5140,144
|
|
20241104,101100,383281640,5170,5150,5170,5150,282
|
|
20241104,101000,381828900,5150,5170,5170,5150,861
|
|
20241104,100900,377394330,5170,5150,5190,5150,13397
|
|
20241104,100800,308246970,5150,5130,5150,5130,4810
|
|
20241104,100700,283527470,5130,5120,5130,5120,303
|
|
20241104,100600,281973130,5120,5120,5130,5120,887
|
|
20241104,100500,277426430,5130,5110,5130,5110,2008
|
|
20241104,100400,267150590,5100,5100,5100,5100,500
|
|
20241104,100300,264600590,5100,5100,5100,5100,3
|
|
20241104,100200,264585290,5090,5090,5090,5090,61
|
|
20241104,100100,264274800,5100,5100,5100,5100,76
|
|
20241104,100000,263887200,5100,5100,5100,5100,258
|
|
20241104,095900,262571400,5100,5100,5110,5100,809
|
|
20241104,095800,258443500,5100,5110,5110,5100,202
|
|
20241104,095700,257412290,5110,5110,5110,5110,0
|
|
20241104,095600,257412290,5110,5120,5120,5100,1636
|
|
20241104,095500,249056750,5110,5110,5110,5110,0
|
|
20241104,095400,249056750,5110,5110,5110,5110,50
|
|
20241104,095300,248801250,5110,5120,5120,5110,1669
|
|
20241104,095200,240263970,5120,5120,5130,5120,2695
|
|
20241104,095100,226455170,5120,5120,5120,5120,1300
|
|
20241104,095000,219799170,5110,5100,5120,5100,3129
|
|
20241104,094900,203815710,5100,5100,5110,5100,2677
|
|
20241104,094800,190159800,5100,5090,5100,5090,206
|
|
20241104,094700,189110540,5080,5080,5090,5080,1282
|
|
20241104,094600,182587880,5080,5080,5080,5080,1294
|
|
20241104,094500,176014360,5080,5070,5080,5070,252
|
|
20241104,094400,174736650,5060,5060,5060,5060,150
|
|
20241104,094300,173977650,5050,5050,5050,5050,203
|
|
20241104,094200,172952500,5040,5040,5040,5040,0
|
|
20241104,094100,172952500,5040,5040,5040,5040,25
|
|
20241104,094000,172826500,5040,5040,5040,5040,95
|
|
20241104,093900,172347700,5030,5040,5040,5030,75
|
|
20241104,093800,171970300,5050,5070,5080,5050,5104
|
|
20241104,093700,146149890,5070,5070,5080,5060,3037
|
|
20241104,093600,130750290,5070,5080,5080,5070,270
|
|
20241104,093500,129379390,5080,5060,5080,5060,400
|
|
20241104,093400,127351680,5060,5060,5060,5060,1923
|
|
20241104,093300,117621300,5060,5050,5060,5050,3024
|
|
20241104,093200,102339860,5050,5040,5060,5040,686
|
|
20241104,093100,98876430,5050,5050,5050,5050,0
|
|
20241104,093000,98876430,5050,5050,5050,5050,348
|
|
20241104,092900,97119030,5020,5030,5030,5020,1044
|
|
20241104,092800,91869130,5050,5040,5060,5040,985
|
|
20241104,092700,86896250,5040,5040,5040,5040,69
|
|
20241104,092600,86548490,5040,5040,5040,5040,0
|
|
20241104,092500,86548490,5040,5040,5040,5040,2
|
|
20241104,092400,86538410,5040,5040,5040,5040,0
|
|
20241104,092300,86538410,5040,5040,5040,5040,254
|
|
20241104,092200,85258250,5050,5030,5050,5030,343
|
|
20241104,092100,83528980,5030,5030,5030,5030,0
|
|
20241104,092000,83528980,5030,5040,5050,5030,1712
|
|
20241104,091900,74914400,5040,5030,5040,5030,768
|
|
20241104,091800,71047950,5030,5040,5040,5030,335
|
|
20241104,091700,69361550,5040,5040,5040,5040,41
|
|
20241104,091600,69154910,5040,5030,5040,5030,316
|
|
20241104,091500,67565270,5030,5030,5030,5030,0
|
|
20241104,091400,67565270,5030,5020,5030,5020,818
|
|
20241104,091300,63453730,5030,5030,5030,5030,0
|
|
20241104,091200,63453730,5030,5030,5030,5030,347
|
|
20241104,091100,61708320,5040,5040,5040,5040,20
|
|
20241104,091000,61607520,5050,5050,5050,5050,14
|
|
20241104,090900,61536820,5050,5050,5050,5050,0
|
|
20241104,090800,61536820,5050,5030,5050,5030,32
|
|
20241104,090700,61375420,5030,5030,5040,5030,1765
|
|
20241104,090600,52487520,5030,5020,5030,5020,367
|
|
20241104,090500,50642680,5020,5010,5020,5010,390
|
|
20241104,090400,48688760,5020,5040,5040,5020,1463
|
|
20241104,090300,41332170,5030,5030,5030,5030,2420
|
|
20241104,090200,29159570,5030,5030,5030,5020,1295
|
|
20241104,090100,22646720,5030,5020,5040,5020,1202
|
|
20241104,090000,16611860,5040,5000,5040,5000,3322
|