677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,201400,823746810,5260,5260,5260,5260,24176
|
|
20241105,201300,823746810,5260,5260,5260,5260,0
|
|
20241105,201200,823746810,5260,5260,5260,5260,0
|
|
20241105,201100,823746810,5260,5260,5260,5260,0
|
|
20241105,201000,823746810,5260,5260,5260,5260,0
|
|
20241105,200900,823746810,5260,5260,5260,5260,0
|
|
20241105,200800,823746810,5260,5260,5260,5260,0
|
|
20241105,200700,823746810,5260,5260,5260,5260,0
|
|
20241105,200600,823746810,5260,5260,5260,5260,0
|
|
20241105,200500,823746810,5260,5260,5260,5260,0
|
|
20241105,200400,823746810,5260,5260,5260,5260,0
|
|
20241105,200300,823746810,5260,5260,5260,5260,0
|
|
20241105,200200,823746810,5260,5260,5260,5260,0
|
|
20241105,200100,823746810,5260,5260,5260,5260,0
|
|
20241105,200000,823746810,5260,5260,5260,5260,0
|
|
20241105,195900,823746810,5260,5260,5260,5260,0
|
|
20241105,195800,823746810,5260,5260,5260,5260,0
|
|
20241105,195700,823746810,5260,5260,5260,5260,0
|
|
20241105,195600,823746810,5260,5260,5260,5260,0
|
|
20241105,195500,823746810,5260,5260,5260,5260,0
|
|
20241105,195400,823746810,5260,5260,5260,5260,0
|
|
20241105,195300,823746810,5260,5260,5260,5260,0
|
|
20241105,195200,823746810,5260,5260,5260,5260,0
|
|
20241105,195100,823746810,5260,5260,5260,5260,0
|
|
20241105,195000,823746810,5260,5260,5260,5260,0
|
|
20241105,194900,823746810,5260,5260,5260,5260,0
|
|
20241105,194800,823746810,5260,5260,5260,5260,0
|
|
20241105,194700,823746810,5260,5260,5260,5260,0
|
|
20241105,194600,823746810,5260,5260,5260,5260,0
|
|
20241105,194500,823746810,5260,5260,5260,5260,0
|
|
20241105,194400,823746810,5260,5260,5260,5260,24176
|
|
20241105,194300,823746810,5260,5260,5260,5260,0
|
|
20241105,194200,823746810,5260,5260,5260,5260,0
|
|
20241105,194100,823746810,5260,5260,5260,5260,0
|
|
20241105,194000,823746810,5260,5260,5260,5260,0
|
|
20241105,193900,823746810,5260,5260,5260,5260,0
|
|
20241105,193800,823746810,5260,5260,5260,5260,0
|
|
20241105,193700,823746810,5260,5260,5260,5260,0
|
|
20241105,193600,823746810,5260,5260,5260,5260,0
|
|
20241105,193500,823746810,5260,5260,5260,5260,0
|
|
20241105,193400,823746810,5260,5260,5260,5260,0
|
|
20241105,193300,823746810,5260,5260,5260,5260,0
|
|
20241105,193200,823746810,5260,5260,5260,5260,0
|
|
20241105,193100,823746810,5260,5260,5260,5260,0
|
|
20241105,193000,823746810,5260,5260,5260,5260,0
|
|
20241105,192900,823746810,5260,5260,5260,5260,0
|
|
20241105,192800,823746810,5260,5260,5260,5260,0
|
|
20241105,192700,823746810,5260,5260,5260,5260,0
|
|
20241105,192600,823746810,5260,5260,5260,5260,0
|
|
20241105,192500,823746810,5260,5260,5260,5260,0
|
|
20241105,192400,823746810,5260,5260,5260,5260,0
|
|
20241105,192300,823746810,5260,5260,5260,5260,0
|
|
20241105,192200,823746810,5260,5260,5260,5260,0
|
|
20241105,192100,823746810,5260,5260,5260,5260,0
|
|
20241105,192000,823746810,5260,5260,5260,5260,0
|
|
20241105,191900,823746810,5260,5260,5260,5260,0
|
|
20241105,191800,823746810,5260,5260,5260,5260,0
|
|
20241105,191700,823746810,5260,5260,5260,5260,0
|
|
20241105,191600,823746810,5260,5260,5260,5260,0
|
|
20241105,191500,823746810,5260,5260,5260,5260,0
|
|
20241105,191400,823746810,5260,5260,5260,5260,24176
|
|
20241105,191300,823746810,5260,5260,5260,5260,0
|
|
20241105,191200,823746810,5260,5260,5260,5260,0
|
|
20241105,191100,823746810,5260,5260,5260,5260,0
|
|
20241105,191000,823746810,5260,5260,5260,5260,0
|
|
20241105,190900,823746810,5260,5260,5260,5260,0
|
|
20241105,190800,823746810,5260,5260,5260,5260,0
|
|
20241105,190700,823746810,5260,5260,5260,5260,0
|
|
20241105,190600,823746810,5260,5260,5260,5260,0
|
|
20241105,190500,823746810,5260,5260,5260,5260,0
|
|
20241105,190400,823746810,5260,5260,5260,5260,0
|
|
20241105,190300,823746810,5260,5260,5260,5260,0
|
|
20241105,190200,823746810,5260,5260,5260,5260,0
|
|
20241105,190100,823746810,5260,5260,5260,5260,0
|
|
20241105,190000,823746810,5260,5260,5260,5260,0
|
|
20241105,185900,823746810,5260,5260,5260,5260,0
|
|
20241105,185800,823746810,5260,5260,5260,5260,0
|
|
20241105,185700,823746810,5260,5260,5260,5260,0
|
|
20241105,185600,823746810,5260,5260,5260,5260,0
|
|
20241105,185500,823746810,5260,5260,5260,5260,0
|
|
20241105,185400,823746810,5260,5260,5260,5260,0
|
|
20241105,185300,823746810,5260,5260,5260,5260,0
|
|
20241105,185200,823746810,5260,5260,5260,5260,0
|
|
20241105,185100,823746810,5260,5260,5260,5260,0
|
|
20241105,185000,823746810,5260,5260,5260,5260,0
|
|
20241105,184900,823746810,5260,5260,5260,5260,0
|
|
20241105,184800,823746810,5260,5260,5260,5260,0
|
|
20241105,184700,823746810,5260,5260,5260,5260,0
|
|
20241105,184600,823746810,5260,5260,5260,5260,0
|
|
20241105,184500,823746810,5260,5260,5260,5260,0
|
|
20241105,184400,823746810,5260,5260,5260,5260,24176
|
|
20241105,184300,823746810,5260,5260,5260,5260,0
|
|
20241105,184200,823746810,5260,5260,5260,5260,0
|
|
20241105,184100,823746810,5260,5260,5260,5260,0
|
|
20241105,184000,823746810,5260,5260,5260,5260,0
|
|
20241105,183900,823746810,5260,5260,5260,5260,0
|
|
20241105,183800,823746810,5260,5260,5260,5260,0
|
|
20241105,183700,823746810,5260,5260,5260,5260,0
|
|
20241105,183600,823746810,5260,5260,5260,5260,0
|
|
20241105,183500,823746810,5260,5260,5260,5260,0
|
|
20241105,183400,823746810,5260,5260,5260,5260,0
|
|
20241105,183300,823746810,5260,5260,5260,5260,0
|
|
20241105,183200,823746810,5260,5260,5260,5260,0
|
|
20241105,183100,823746810,5260,5260,5260,5260,0
|
|
20241105,183000,823746810,5260,5260,5260,5260,0
|
|
20241105,182900,823746810,5260,5260,5260,5260,0
|
|
20241105,182800,823746810,5260,5260,5260,5260,0
|
|
20241105,182700,823746810,5260,5260,5260,5260,0
|
|
20241105,182600,823746810,5260,5260,5260,5260,0
|
|
20241105,182500,823746810,5260,5260,5260,5260,0
|
|
20241105,182400,823746810,5260,5260,5260,5260,0
|
|
20241105,182300,823746810,5260,5260,5260,5260,0
|
|
20241105,182200,823746810,5260,5260,5260,5260,0
|
|
20241105,182100,823746810,5260,5260,5260,5260,0
|
|
20241105,182000,823746810,5260,5260,5260,5260,0
|
|
20241105,181900,823746810,5260,5260,5260,5260,0
|
|
20241105,181800,823746810,5260,5260,5260,5260,0
|
|
20241105,181700,823746810,5260,5260,5260,5260,0
|
|
20241105,181600,823746810,5260,5260,5260,5260,0
|
|
20241105,181500,823746810,5260,5260,5260,5260,0
|
|
20241105,181400,823746810,5260,5260,5260,5260,24176
|
|
20241105,181300,823746810,5260,5260,5260,5260,0
|
|
20241105,181200,823746810,5260,5260,5260,5260,0
|
|
20241105,181100,823746810,5260,5260,5260,5260,0
|
|
20241105,181000,823746810,5260,5260,5260,5260,0
|
|
20241105,180900,823746810,5260,5260,5260,5260,0
|
|
20241105,180800,823746810,5260,5260,5260,5260,0
|
|
20241105,180700,823746810,5260,5260,5260,5260,0
|
|
20241105,180600,823746810,5260,5260,5260,5260,0
|
|
20241105,180500,823746810,5260,5260,5260,5260,0
|
|
20241105,180400,823746810,5260,5260,5260,5260,0
|
|
20241105,180300,823746810,5260,5260,5260,5260,0
|
|
20241105,180200,823746810,5260,5260,5260,5260,0
|
|
20241105,180100,823746810,5260,5260,5260,5260,0
|
|
20241105,180000,823746810,5260,5260,5260,5260,0
|
|
20241105,175900,823746810,5260,5260,5260,5260,0
|
|
20241105,175800,823746810,5260,5260,5260,5260,0
|
|
20241105,175700,823746810,5260,5260,5260,5260,0
|
|
20241105,175600,823746810,5260,5260,5260,5260,0
|
|
20241105,175500,823746810,5260,5260,5260,5260,0
|
|
20241105,175400,823746810,5260,5260,5260,5260,0
|
|
20241105,175300,823746810,5260,5260,5260,5260,0
|
|
20241105,175200,823746810,5260,5260,5260,5260,0
|
|
20241105,175100,823746810,5260,5260,5260,5260,0
|
|
20241105,175000,823746810,5260,5260,5260,5260,0
|
|
20241105,174900,823746810,5260,5260,5260,5260,0
|
|
20241105,174800,823746810,5260,5260,5260,5260,0
|
|
20241105,174700,823746810,5260,5260,5260,5260,0
|
|
20241105,174600,823746810,5260,5260,5260,5260,0
|
|
20241105,174500,823746810,5260,5260,5260,5260,0
|
|
20241105,174400,823746810,5260,5260,5260,5260,24176
|
|
20241105,174300,823746810,5260,5260,5260,5260,0
|
|
20241105,174200,823746810,5260,5260,5260,5260,0
|
|
20241105,174100,823746810,5260,5260,5260,5260,0
|
|
20241105,174000,823746810,5260,5260,5260,5260,0
|
|
20241105,173900,823746810,5260,5260,5260,5260,0
|
|
20241105,173800,823746810,5260,5260,5260,5260,0
|
|
20241105,173700,823746810,5260,5260,5260,5260,0
|
|
20241105,173600,823746810,5260,5260,5260,5260,0
|
|
20241105,173500,823746810,5260,5260,5260,5260,0
|
|
20241105,173400,823746810,5260,5260,5260,5260,0
|
|
20241105,173300,823746810,5260,5260,5260,5260,0
|
|
20241105,173200,823746810,5260,5260,5260,5260,0
|
|
20241105,173100,823746810,5260,5260,5260,5260,0
|
|
20241105,173000,823746810,5260,5260,5260,5260,0
|
|
20241105,172900,823746810,5260,5260,5260,5260,0
|
|
20241105,172800,823746810,5260,5260,5260,5260,0
|
|
20241105,172700,823746810,5260,5260,5260,5260,0
|
|
20241105,172600,823746810,5260,5260,5260,5260,0
|
|
20241105,172500,823746810,5260,5260,5260,5260,0
|
|
20241105,172400,823746810,5260,5260,5260,5260,0
|
|
20241105,172300,823746810,5260,5260,5260,5260,0
|
|
20241105,172200,823746810,5260,5260,5260,5260,0
|
|
20241105,172100,823746810,5260,5260,5260,5260,0
|
|
20241105,172000,823746810,5260,5260,5260,5260,0
|
|
20241105,171900,823746810,5260,5260,5260,5260,0
|
|
20241105,171800,823746810,5260,5260,5260,5260,0
|
|
20241105,171700,823746810,5260,5260,5260,5260,0
|
|
20241105,171600,823746810,5260,5260,5260,5260,0
|
|
20241105,171500,823746810,5260,5260,5260,5260,0
|
|
20241105,171400,823746810,5260,5260,5260,5260,24176
|
|
20241105,171300,823746810,5260,5260,5260,5260,0
|
|
20241105,171200,823746810,5260,5260,5260,5260,0
|
|
20241105,171100,823746810,5260,5260,5260,5260,0
|
|
20241105,171000,823746810,5260,5260,5260,5260,0
|
|
20241105,170900,823746810,5260,5260,5260,5260,0
|
|
20241105,170800,823746810,5260,5260,5260,5260,0
|
|
20241105,170700,823746810,5260,5260,5260,5260,0
|
|
20241105,170600,823746810,5260,5260,5260,5260,0
|
|
20241105,170500,823746810,5260,5260,5260,5260,0
|
|
20241105,170400,823746810,5260,5260,5260,5260,0
|
|
20241105,170300,823746810,5260,5260,5260,5260,0
|
|
20241105,170200,823746810,5260,5260,5260,5260,0
|
|
20241105,170100,823746810,5260,5260,5260,5260,0
|
|
20241105,170000,823746810,5260,5260,5260,5260,0
|
|
20241105,165900,823746810,5260,5260,5260,5260,0
|
|
20241105,165800,823746810,5260,5260,5260,5260,0
|
|
20241105,165700,823746810,5260,5260,5260,5260,0
|
|
20241105,165600,823746810,5260,5260,5260,5260,0
|
|
20241105,165500,823746810,5260,5260,5260,5260,0
|
|
20241105,165400,823746810,5260,5260,5260,5260,0
|
|
20241105,165300,823746810,5260,5260,5260,5260,0
|
|
20241105,165200,823746810,5260,5260,5260,5260,0
|
|
20241105,165100,823746810,5260,5260,5260,5260,0
|
|
20241105,165000,823746810,5260,5260,5260,5260,0
|
|
20241105,164900,823746810,5260,5260,5260,5260,0
|
|
20241105,164800,823746810,5260,5260,5260,5260,0
|
|
20241105,164700,823746810,5260,5260,5260,5260,0
|
|
20241105,164600,823746810,5260,5260,5260,5260,0
|
|
20241105,164500,823746810,5260,5260,5260,5260,0
|
|
20241105,164400,823746810,5260,5260,5260,5260,24176
|
|
20241105,164300,823746810,5260,5260,5260,5260,0
|
|
20241105,164200,823746810,5260,5260,5260,5260,0
|
|
20241105,164100,823746810,5260,5260,5260,5260,0
|
|
20241105,164000,823746810,5260,5260,5260,5260,0
|
|
20241105,163900,823746810,5260,5260,5260,5260,0
|
|
20241105,163800,823746810,5260,5260,5260,5260,0
|
|
20241105,163700,823746810,5260,5260,5260,5260,0
|
|
20241105,163600,823746810,5260,5260,5260,5260,0
|
|
20241105,163500,823746810,5260,5260,5260,5260,0
|
|
20241105,163400,823746810,5260,5260,5260,5260,0
|
|
20241105,163300,823746810,5260,5260,5260,5260,0
|
|
20241105,163200,823746810,5260,5260,5260,5260,0
|
|
20241105,163100,823746810,5260,5260,5260,5260,0
|
|
20241105,163000,823746810,5260,5260,5260,5260,0
|
|
20241105,162900,823746810,5260,5260,5260,5260,0
|
|
20241105,162800,823746810,5260,5260,5260,5260,0
|
|
20241105,162700,823746810,5260,5260,5260,5260,0
|
|
20241105,162600,823746810,5260,5260,5260,5260,0
|
|
20241105,162500,823746810,5260,5260,5260,5260,0
|
|
20241105,162400,823746810,5260,5260,5260,5260,0
|
|
20241105,162300,823746810,5260,5260,5260,5260,0
|
|
20241105,162200,823746810,5260,5260,5260,5260,0
|
|
20241105,162100,823746810,5260,5260,5260,5260,0
|
|
20241105,162000,823746810,5260,5260,5260,5260,0
|
|
20241105,161900,823746810,5260,5260,5260,5260,0
|
|
20241105,161800,823746810,5260,5260,5260,5260,0
|
|
20241105,161700,823746810,5260,5260,5260,5260,0
|
|
20241105,161600,823746810,5260,5260,5260,5260,0
|
|
20241105,161500,823746810,5260,5260,5260,5260,0
|
|
20241105,161400,823746810,5260,5260,5260,5260,24176
|
|
20241105,161300,823746810,5260,5260,5260,5260,0
|
|
20241105,161200,823746810,5260,5260,5260,5260,0
|
|
20241105,161100,823746810,5260,5260,5260,5260,0
|
|
20241105,161000,823746810,5260,5260,5260,5260,0
|
|
20241105,160900,823746810,5260,5260,5260,5260,0
|
|
20241105,160800,823746810,5260,5260,5260,5260,0
|
|
20241105,160700,823746810,5260,5260,5260,5260,0
|
|
20241105,160600,823746810,5260,5260,5260,5260,0
|
|
20241105,160500,823746810,5260,5260,5260,5260,0
|
|
20241105,160400,823746810,5260,5260,5260,5260,0
|
|
20241105,160300,823746810,5260,5260,5260,5260,0
|
|
20241105,160200,823746810,5260,5260,5260,5260,0
|
|
20241105,160100,823746810,5260,5260,5260,5260,0
|
|
20241105,160000,823746810,5260,5260,5260,5260,0
|
|
20241105,155900,823746810,5260,5260,5260,5260,0
|
|
20241105,155800,823746810,5260,5260,5260,5260,0
|
|
20241105,155700,823746810,5260,5260,5260,5260,0
|
|
20241105,155600,823746810,5260,5260,5260,5260,0
|
|
20241105,155500,823746810,5260,5260,5260,5260,0
|
|
20241105,155400,823746810,5260,5260,5260,5260,0
|
|
20241105,155300,823746810,5260,5260,5260,5260,0
|
|
20241105,155200,823746810,5260,5260,5260,5260,0
|
|
20241105,155100,823746810,5260,5260,5260,5260,0
|
|
20241105,155000,823746810,5260,5260,5260,5260,0
|
|
20241105,154900,823746810,5260,5260,5260,5260,0
|
|
20241105,154800,823746810,5260,5260,5260,5260,0
|
|
20241105,154700,823746810,5260,5260,5260,5260,0
|
|
20241105,154600,823746810,5260,5260,5260,5260,0
|
|
20241105,154500,823746810,5260,5260,5260,5260,0
|
|
20241105,154400,823746810,5260,5260,5260,5260,24176
|
|
20241105,154300,823746810,5260,5260,5260,5260,0
|
|
20241105,154200,823746810,5260,5260,5260,5260,0
|
|
20241105,154100,823746810,5260,5260,5260,5260,0
|
|
20241105,154000,823746810,5260,5260,5260,5260,0
|
|
20241105,153900,823746810,5260,5260,5260,5260,0
|
|
20241105,153800,823746810,5260,5260,5260,5260,0
|
|
20241105,153700,823746810,5260,5260,5260,5260,0
|
|
20241105,153600,823746810,5260,5260,5260,5260,0
|
|
20241105,153500,823746810,5260,5260,5260,5260,0
|
|
20241105,153400,823746810,5260,5260,5260,5260,0
|
|
20241105,153300,823746810,5260,5260,5260,5260,0
|
|
20241105,153200,823746810,5260,5260,5260,5260,0
|
|
20241105,153100,823746810,5260,5260,5260,5260,0
|
|
20241105,153000,823746810,5260,5260,5260,5260,24176
|
|
20241105,152900,696581050,5210,5210,5210,5210,0
|
|
20241105,152800,696581050,5210,5210,5210,5210,0
|
|
20241105,152700,696581050,5210,5210,5210,5210,0
|
|
20241105,152600,696581050,5210,5210,5210,5210,0
|
|
20241105,152500,696581050,5210,5210,5210,5210,0
|
|
20241105,152400,696581050,5210,5210,5210,5210,0
|
|
20241105,152300,696581050,5210,5210,5210,5210,0
|
|
20241105,152200,696581050,5210,5210,5210,5210,0
|
|
20241105,152100,696581050,5210,5210,5210,5210,0
|
|
20241105,152000,696581050,5210,5210,5210,5210,0
|
|
20241105,151900,696581050,5210,5230,5230,5210,2648
|
|
20241105,151800,682734430,5220,5230,5230,5220,610
|
|
20241105,151700,679547580,5230,5220,5230,5220,351
|
|
20241105,151600,677713380,5220,5220,5220,5220,184
|
|
20241105,151500,676752900,5220,5230,5230,5220,268
|
|
20241105,151400,675351290,5230,5230,5230,5230,10
|
|
20241105,151300,675298990,5220,5230,5230,5220,1588
|
|
20241105,151200,667000210,5230,5230,5230,5230,550
|
|
20241105,151100,664123710,5230,5230,5230,5230,264
|
|
20241105,151000,662742990,5230,5220,5230,5220,165
|
|
20241105,150900,661880990,5230,5230,5230,5220,2046
|
|
20241105,150800,651182240,5220,5230,5230,5220,101
|
|
20241105,150700,650655010,5220,5230,5230,5220,702
|
|
20241105,150600,646987930,5220,5220,5220,5220,140
|
|
20241105,150500,646257130,5220,5220,5220,5220,0
|
|
20241105,150400,646257130,5220,5220,5220,5220,0
|
|
20241105,150300,646257130,5220,5220,5220,5220,14
|
|
20241105,150200,646184050,5230,5220,5230,5220,274
|
|
20241105,150100,644751130,5220,5230,5230,5220,261
|
|
20241105,150000,643388660,5230,5230,5230,5230,5
|
|
20241105,145900,643362510,5220,5220,5220,5220,10
|
|
20241105,145800,643310310,5220,5230,5230,5220,522
|
|
20241105,145700,640585420,5230,5230,5230,5230,264
|
|
20241105,145600,639204700,5230,5230,5230,5230,0
|
|
20241105,145500,639204700,5230,5210,5230,5210,85
|
|
20241105,145400,638761250,5230,5230,5230,5230,300
|
|
20241105,145300,637192250,5220,5220,5220,5220,0
|
|
20241105,145200,637192250,5220,5220,5230,5220,681
|
|
20241105,145100,633634790,5220,5220,5220,5220,114
|
|
20241105,145000,633039710,5220,5220,5220,5220,0
|
|
20241105,144900,633039710,5220,5220,5220,5220,365
|
|
20241105,144800,631134410,5220,5220,5220,5220,50
|
|
20241105,144700,630873410,5220,5220,5220,5220,68
|
|
20241105,144600,630518450,5230,5210,5230,5210,663
|
|
20241105,144500,627058880,5210,5210,5210,5210,180
|
|
20241105,144400,626121080,5220,5210,5220,5210,60
|
|
20241105,144300,625807890,5210,5210,5210,5210,0
|
|
20241105,144200,625807890,5210,5210,5210,5210,200
|
|
20241105,144100,624765890,5220,5220,5220,5220,0
|
|
20241105,144000,624765890,5220,5220,5220,5220,0
|
|
20241105,143900,624765890,5220,5220,5220,5220,264
|
|
20241105,143800,623387810,5210,5210,5210,5210,0
|
|
20241105,143700,623387810,5210,5210,5210,5210,0
|
|
20241105,143600,623387810,5210,5210,5210,5210,0
|
|
20241105,143500,623387810,5210,5210,5210,5210,0
|
|
20241105,143400,623387810,5210,5210,5210,5210,0
|
|
20241105,143300,623387810,5210,5210,5210,5210,0
|
|
20241105,143200,623387810,5210,5210,5210,5210,0
|
|
20241105,143100,623387810,5210,5220,5220,5210,281
|
|
20241105,143000,621921160,5220,5220,5220,5220,4
|
|
20241105,142900,621900280,5210,5220,5220,5210,24
|
|
20241105,142800,621775160,5220,5220,5220,5220,30
|
|
20241105,142700,621618560,5230,5220,5230,5210,17
|
|
20241105,142600,621529790,5210,5220,5220,5210,247
|
|
20241105,142500,620240550,5200,5200,5200,5200,0
|
|
20241105,142400,620240550,5200,5210,5210,5200,10
|
|
20241105,142300,620188540,5200,5200,5200,5200,0
|
|
20241105,142200,620188540,5200,5200,5200,5200,0
|
|
20241105,142100,620188540,5200,5210,5210,5200,1000
|
|
20241105,142000,614985190,5220,5220,5220,5220,264
|
|
20241105,141900,613607110,5210,5210,5210,5210,0
|
|
20241105,141800,613607110,5210,5220,5220,5210,85
|
|
20241105,141700,613164210,5220,5220,5220,5220,0
|
|
20241105,141600,613164210,5220,5220,5220,5220,15
|
|
20241105,141500,613085910,5220,5230,5230,5220,1030
|
|
20241105,141400,607709270,5230,5230,5230,5230,3
|
|
20241105,141300,607693580,5230,5230,5230,5230,0
|
|
20241105,141200,607693580,5230,5230,5230,5230,2
|
|
20241105,141100,607683120,5230,5230,5230,5230,264
|
|
20241105,141000,606302400,5230,5220,5230,5220,2054
|
|
20241105,140900,595576300,5220,5220,5220,5220,573
|
|
20241105,140800,592585240,5220,5220,5220,5220,264
|
|
20241105,140700,591207160,5220,5220,5220,5220,1
|
|
20241105,140600,591201940,5220,5220,5220,5220,2
|
|
20241105,140500,591191500,5220,5220,5220,5220,0
|
|
20241105,140400,591191500,5220,5220,5220,5220,0
|
|
20241105,140300,591191500,5220,5220,5220,5210,968
|
|
20241105,140200,586141540,5220,5220,5220,5220,0
|
|
20241105,140100,586141540,5220,5210,5220,5210,259
|
|
20241105,140000,584792060,5210,5210,5210,5210,470
|
|
20241105,135900,582343360,5210,5210,5210,5210,0
|
|
20241105,135800,582343360,5210,5210,5210,5210,976
|
|
20241105,135700,577258400,5220,5220,5220,5220,277
|
|
20241105,135600,575812460,5220,5220,5220,5220,0
|
|
20241105,135500,575812460,5220,5210,5220,5210,290
|
|
20241105,135400,574298920,5220,5220,5220,5220,0
|
|
20241105,135300,574298920,5220,5220,5220,5220,0
|
|
20241105,135200,574298920,5220,5220,5220,5220,50
|
|
20241105,135100,574037920,5220,5220,5220,5220,0
|
|
20241105,135000,574037920,5220,5210,5220,5210,1788
|
|
20241105,134900,564719610,5210,5210,5210,5210,0
|
|
20241105,134800,564719610,5210,5210,5210,5210,4
|
|
20241105,134700,564698770,5210,5220,5220,5210,1257
|
|
20241105,134600,558140230,5210,5210,5210,5210,26
|
|
20241105,134500,558004770,5220,5220,5220,5220,0
|
|
20241105,134400,558004770,5220,5220,5220,5220,459
|
|
20241105,134300,555608790,5230,5230,5230,5230,264
|
|
20241105,134200,554228070,5220,5220,5220,5220,8
|
|
20241105,134100,554186310,5220,5220,5220,5220,0
|
|
20241105,134000,554186310,5220,5220,5220,5220,1228
|
|
20241105,133900,547776150,5220,5220,5220,5220,0
|
|
20241105,133800,547776150,5220,5220,5220,5220,205
|
|
20241105,133700,546706050,5220,5220,5220,5220,887
|
|
20241105,133600,542075910,5220,5220,5220,5220,0
|
|
20241105,133500,542075910,5220,5230,5230,5220,364
|
|
20241105,133400,540173190,5220,5220,5220,5220,2
|
|
20241105,133300,540162750,5230,5230,5230,5230,0
|
|
20241105,133200,540162750,5230,5230,5230,5230,6
|
|
20241105,133100,540131370,5220,5220,5220,5220,0
|
|
20241105,133000,540131370,5220,5220,5220,5220,20
|
|
20241105,132900,540026970,5220,5220,5220,5220,0
|
|
20241105,132800,540026970,5220,5220,5220,5220,10
|
|
20241105,132700,539974770,5230,5230,5240,5230,589
|
|
20241105,132600,536894290,5240,5230,5240,5230,473
|
|
20241105,132500,534417770,5230,5230,5230,5230,207
|
|
20241105,132400,533335160,5230,5230,5230,5230,0
|
|
20241105,132300,533335160,5230,5230,5230,5230,0
|
|
20241105,132200,533335160,5230,5230,5230,5230,200
|
|
20241105,132100,532289160,5230,5230,5230,5230,0
|
|
20241105,132000,532289160,5230,5230,5230,5230,0
|
|
20241105,131900,532289160,5230,5230,5230,5230,0
|
|
20241105,131800,532289160,5230,5230,5230,5230,0
|
|
20241105,131700,532289160,5230,5230,5230,5230,0
|
|
20241105,131600,532289160,5230,5230,5230,5230,56
|
|
20241105,131500,531996280,5230,5230,5230,5230,580
|
|
20241105,131400,528962880,5230,5230,5230,5230,386
|
|
20241105,131300,526944100,5230,5230,5230,5230,0
|
|
20241105,131200,526944100,5230,5230,5230,5230,60
|
|
20241105,131100,526630300,5230,5230,5230,5230,110
|
|
20241105,131000,526055000,5230,5230,5230,5230,1
|
|
20241105,130900,526049770,5230,5230,5230,5230,4
|
|
20241105,130800,526028850,5230,5230,5230,5230,0
|
|
20241105,130700,526028850,5230,5230,5230,5230,0
|
|
20241105,130600,526028850,5230,5220,5230,5220,1063
|
|
20241105,130500,520477350,5220,5220,5220,5220,5
|
|
20241105,130400,520451250,5220,5220,5220,5220,3
|
|
20241105,130300,520435590,5220,5220,5220,5220,183
|
|
20241105,130200,519480330,5210,5210,5210,5210,0
|
|
20241105,130100,519480330,5210,5210,5210,5210,0
|
|
20241105,130000,519480330,5210,5210,5210,5210,61
|
|
20241105,125900,519162520,5210,5210,5210,5210,0
|
|
20241105,125800,519162520,5210,5210,5210,5210,0
|
|
20241105,125700,519162520,5210,5210,5210,5210,63
|
|
20241105,125600,518834290,5220,5220,5220,5220,1219
|
|
20241105,125500,512471110,5220,5220,5220,5220,0
|
|
20241105,125400,512471110,5220,5220,5220,5220,310
|
|
20241105,125300,510852910,5220,5220,5220,5220,0
|
|
20241105,125200,510852910,5220,5220,5220,5220,800
|
|
20241105,125100,506676910,5220,5220,5220,5220,0
|
|
20241105,125000,506676910,5220,5220,5220,5220,0
|
|
20241105,124900,506676910,5220,5220,5220,5220,0
|
|
20241105,124800,506676910,5220,5220,5220,5220,576
|
|
20241105,124700,503670190,5230,5220,5230,5220,2284
|
|
20241105,124600,491744870,5230,5230,5230,5230,0
|
|
20241105,124500,491744870,5230,5210,5230,5210,1505
|
|
20241105,124400,483898090,5210,5210,5210,5210,200
|
|
20241105,124300,482856090,5220,5220,5220,5220,1225
|
|
20241105,124200,476461590,5230,5230,5230,5230,3
|
|
20241105,124100,476445900,5230,5230,5230,5230,0
|
|
20241105,124000,476445900,5230,5230,5230,5230,50
|
|
20241105,123900,476184400,5230,5230,5230,5230,0
|
|
20241105,123800,476184400,5230,5230,5230,5230,0
|
|
20241105,123700,476184400,5230,5230,5230,5230,517
|
|
20241105,123600,473480490,5230,5230,5230,5230,264
|
|
20241105,123500,472099770,5220,5220,5220,5220,135
|
|
20241105,123400,471395070,5220,5230,5230,5220,64
|
|
20241105,123300,471060360,5220,5220,5220,5220,20
|
|
20241105,123200,470955960,5220,5220,5220,5220,0
|
|
20241105,123100,470955960,5220,5220,5220,5220,0
|
|
20241105,123000,470955960,5220,5220,5220,5220,0
|
|
20241105,122900,470955960,5220,5220,5220,5220,0
|
|
20241105,122800,470955960,5220,5220,5220,5220,32
|
|
20241105,122700,470788920,5220,5220,5220,5220,0
|
|
20241105,122600,470788920,5220,5220,5220,5220,3
|
|
20241105,122500,470773260,5220,5220,5220,5220,0
|
|
20241105,122400,470773260,5220,5220,5220,5220,0
|
|
20241105,122300,470773260,5220,5220,5220,5220,47
|
|
20241105,122200,470527920,5210,5210,5210,5210,0
|
|
20241105,122100,470527920,5210,5210,5210,5210,2
|
|
20241105,122000,470517500,5220,5220,5220,5220,5
|
|
20241105,121900,470491400,5220,5220,5220,5220,80
|
|
20241105,121800,470073800,5220,5220,5220,5220,100
|
|
20241105,121700,469551800,5230,5230,5230,5230,0
|
|
20241105,121600,469551800,5230,5230,5230,5230,0
|
|
20241105,121500,469551800,5230,5220,5230,5220,267
|
|
20241105,121400,468155420,5220,5220,5220,5220,108
|
|
20241105,121300,467591660,5220,5230,5230,5220,432
|
|
20241105,121200,465332800,5220,5220,5220,5220,19
|
|
20241105,121100,465233620,5220,5220,5220,5220,963
|
|
20241105,121000,460206760,5210,5210,5210,5210,250
|
|
20241105,120900,458904260,5220,5220,5220,5220,0
|
|
20241105,120800,458904260,5220,5220,5220,5220,764
|
|
20241105,120700,454916180,5220,5230,5230,5220,21
|
|
20241105,120600,454806360,5230,5230,5230,5230,0
|
|
20241105,120500,454806360,5230,5220,5230,5220,290
|
|
20241105,120400,453289920,5220,5220,5220,5220,0
|
|
20241105,120300,453289920,5220,5220,5220,5220,0
|
|
20241105,120200,453289920,5220,5220,5220,5220,0
|
|
20241105,120100,453289920,5220,5220,5220,5220,97
|
|
20241105,120000,452783580,5230,5230,5230,5230,328
|
|
20241105,115900,451068140,5230,5230,5230,5230,47
|
|
20241105,115800,450822330,5230,5230,5230,5230,238
|
|
20241105,115700,449577590,5230,5230,5230,5230,1
|
|
20241105,115600,449572360,5230,5220,5230,5220,56
|
|
20241105,115500,449279580,5230,5230,5230,5230,57
|
|
20241105,115400,448981470,5220,5220,5220,5220,0
|
|
20241105,115300,448981470,5220,5230,5230,5220,48
|
|
20241105,115200,448730440,5230,5230,5230,5230,0
|
|
20241105,115100,448730440,5230,5230,5230,5230,310
|
|
20241105,115000,447109140,5230,5230,5230,5230,47
|
|
20241105,114900,446863330,5220,5220,5220,5220,0
|
|
20241105,114800,446863330,5220,5210,5220,5210,210
|
|
20241105,114700,445768760,5210,5230,5230,5210,47
|
|
20241105,114600,445522970,5210,5220,5220,5210,250
|
|
20241105,114500,444219920,5220,5220,5220,5220,47
|
|
20241105,114400,443974580,5210,5210,5210,5210,141
|
|
20241105,114300,443239970,5220,5230,5230,5210,50
|
|
20241105,114200,442978960,5230,5230,5230,5230,378
|
|
20241105,114100,441002020,5230,5230,5230,5230,0
|
|
20241105,114000,441002020,5230,5220,5230,5220,827
|
|
20241105,113900,436681970,5220,5220,5220,5220,10
|
|
20241105,113800,436629770,5220,5220,5220,5220,257
|
|
20241105,113700,435288230,5220,5220,5220,5220,46
|
|
20241105,113600,435048110,5220,5220,5220,5220,121
|
|
20241105,113500,434416490,5220,5220,5220,5220,57
|
|
20241105,113400,434118950,5220,5220,5220,5220,47
|
|
20241105,113300,433873610,5220,5220,5220,5220,10
|
|
20241105,113200,433821410,5220,5220,5220,5220,46
|
|
20241105,113100,433581290,5220,5220,5220,5220,301
|
|
20241105,113000,432010070,5220,5220,5220,5220,47
|
|
20241105,112900,431764730,5220,5220,5220,5220,47
|
|
20241105,112800,431519390,5220,5220,5220,5220,0
|
|
20241105,112700,431519390,5220,5210,5220,5210,86
|
|
20241105,112600,431070710,5210,5220,5220,5210,326
|
|
20241105,112500,429371750,5200,5210,5220,5200,1977
|
|
20241105,112400,419084810,5220,5220,5220,5220,47
|
|
20241105,112300,418839470,5220,5220,5220,5220,0
|
|
20241105,112200,418839470,5220,5220,5220,5220,47
|
|
20241105,112100,418594130,5220,5220,5220,5220,47
|
|
20241105,112000,418348790,5220,5220,5220,5220,51
|
|
20241105,111900,418082570,5220,5220,5220,5220,42
|
|
20241105,111800,417863330,5210,5210,5210,5210,0
|
|
20241105,111700,417863330,5210,5210,5210,5210,0
|
|
20241105,111600,417863330,5210,5230,5230,5210,365
|
|
20241105,111500,415954400,5210,5210,5210,5210,31
|
|
20241105,111400,415792890,5230,5220,5230,5220,458
|
|
20241105,111300,413401660,5230,5230,5230,5230,46
|
|
20241105,111200,413161080,5240,5230,5240,5220,649
|
|
20241105,111100,409765310,5230,5240,5240,5230,243
|
|
20241105,111000,408493890,5240,5230,5240,5230,96
|
|
20241105,110900,407991800,5240,5240,5240,5240,47
|
|
20241105,110800,407745520,5240,5240,5240,5230,261
|
|
20241105,110700,406379530,5230,5230,5230,5230,159
|
|
20241105,110600,405547960,5240,5240,5240,5240,47
|
|
20241105,110500,405301680,5240,5230,5240,5230,311
|
|
20241105,110400,403672510,5240,5220,5240,5220,283
|
|
20241105,110300,402191650,5230,5230,5230,5230,312
|
|
20241105,110200,400559890,5230,5230,5230,5230,267
|
|
20241105,110100,399163480,5250,5220,5250,5220,1077
|
|
20241105,110000,393530080,5220,5220,5220,5220,57
|
|
20241105,105900,393232540,5220,5230,5230,5170,1034
|
|
20241105,105800,387857900,5230,5230,5230,5230,143
|
|
20241105,105700,387110010,5230,5230,5230,5230,47
|
|
20241105,105600,386864200,5230,5230,5230,5230,0
|
|
20241105,105500,386864200,5230,5240,5250,5220,7410
|
|
20241105,105400,348100620,5250,5250,5250,5250,484
|
|
20241105,105300,345559620,5250,5240,5250,5240,999
|
|
20241105,105200,340324400,5240,5250,5260,5240,1976
|
|
20241105,105100,329967010,5240,5240,5260,5240,996
|
|
20241105,105000,324739370,5240,5220,5250,5220,2950
|
|
20241105,104900,309301210,5220,5210,5220,5210,46
|
|
20241105,104800,309061220,5210,5210,5210,5210,372
|
|
20241105,104700,307123100,5210,5210,5210,5210,147
|
|
20241105,104600,306357230,5200,5210,5210,5200,144
|
|
20241105,104500,305607700,5210,5200,5210,5200,213
|
|
20241105,104400,304499630,5160,5210,5210,5150,2003
|
|
20241105,104300,294124680,5200,5190,5200,5190,395
|
|
20241105,104200,292072600,5200,5200,5200,5200,47
|
|
20241105,104100,291828200,5200,5200,5200,5200,0
|
|
20241105,104000,291828200,5200,5190,5200,5190,48
|
|
20241105,103900,291578610,5190,5200,5200,5190,288
|
|
20241105,103800,290083010,5210,5200,5210,5200,266
|
|
20241105,103700,288697170,5200,5200,5200,5200,48
|
|
20241105,103600,288447570,5200,5210,5210,5200,104
|
|
20241105,103500,287905830,5210,5210,5210,5210,471
|
|
20241105,103400,285451920,5210,5200,5210,5200,3952
|
|
20241105,103300,264899340,5200,5200,5200,5200,1
|
|
20241105,103200,264894140,5200,5200,5200,5200,47
|
|
20241105,103100,264649740,5200,5200,5200,5190,1753
|
|
20241105,103000,255539140,5200,5200,5200,5200,20
|
|
20241105,102900,255435140,5200,5190,5200,5190,220
|
|
20241105,102800,254292140,5190,5190,5200,5190,179
|
|
20241105,102700,253362660,5200,5200,5200,5200,0
|
|
20241105,102600,253362660,5200,5200,5200,5200,250
|
|
20241105,102500,252062660,5200,5200,5200,5200,0
|
|
20241105,102400,252062660,5200,5200,5200,5200,97
|
|
20241105,102300,251558260,5200,5200,5200,5200,268
|
|
20241105,102200,250164660,5210,5210,5210,5210,235
|
|
20241105,102100,248940310,5190,5210,5210,5190,243
|
|
20241105,102000,247676430,5210,5210,5210,5200,521
|
|
20241105,101900,244962280,5210,5210,5210,5210,79
|
|
20241105,101800,244550690,5220,5200,5220,5200,78
|
|
20241105,101700,244144970,5200,5210,5210,5200,998
|
|
20241105,101600,238949630,5210,5180,5210,5180,2164
|
|
20241105,101500,227712170,5180,5180,5180,5180,214
|
|
20241105,101400,226603650,5180,5180,5180,5180,0
|
|
20241105,101300,226603650,5180,5180,5180,5180,900
|
|
20241105,101200,221941650,5180,5180,5180,5180,0
|
|
20241105,101100,221941650,5180,5180,5180,5180,834
|
|
20241105,101000,217621530,5170,5170,5170,5170,20
|
|
20241105,100900,217518130,5170,5170,5170,5170,0
|
|
20241105,100800,217518130,5170,5170,5170,5170,133
|
|
20241105,100700,216830520,5170,5170,5170,5130,436
|
|
20241105,100600,214592930,5170,5170,5170,5170,2
|
|
20241105,100500,214582590,5170,5170,5170,5150,1964
|
|
20241105,100400,204431270,5150,5160,5160,5120,2018
|
|
20241105,100300,194077940,5160,5160,5160,5140,336
|
|
20241105,100200,192344980,5160,5160,5160,5160,209
|
|
20241105,100100,191266540,5140,5140,5140,5140,250
|
|
20241105,100000,189981540,5140,5150,5150,5140,615
|
|
20241105,095900,186815650,5170,5170,5170,5170,92
|
|
20241105,095800,186340010,5150,5170,5170,5150,264
|
|
20241105,095700,184975210,5170,5160,5170,5160,2106
|
|
20241105,095600,174107190,5170,5170,5170,5170,0
|
|
20241105,095500,174107190,5170,5160,5170,5160,512
|
|
20241105,095400,171462260,5160,5160,5160,5160,382
|
|
20241105,095300,169491140,5170,5160,5170,5160,2894
|
|
20241105,095200,154547200,5160,5160,5160,5160,0
|
|
20241105,095100,154547200,5160,5160,5160,5160,0
|
|
20241105,095000,154547200,5160,5160,5160,5160,0
|
|
20241105,094900,154547200,5160,5160,5160,5160,0
|
|
20241105,094800,154547200,5160,5160,5160,5160,4
|
|
20241105,094700,154526560,5160,5160,5160,5160,0
|
|
20241105,094600,154526560,5160,5160,5160,5160,1
|
|
20241105,094500,154521400,5100,5140,5140,5100,3026
|
|
20241105,094400,139037510,5150,5160,5160,5150,1408
|
|
20241105,094300,131785310,5180,5170,5180,5170,15
|
|
20241105,094200,131707630,5180,5150,5180,5150,961
|
|
20241105,094100,126758330,5180,5170,5180,5150,2010
|
|
20241105,094000,116389240,5170,5170,5170,5170,2
|
|
20241105,093900,116378900,5170,5180,5180,5170,383
|
|
20241105,093800,114397720,5180,5180,5180,5180,0
|
|
20241105,093700,114397720,5180,5180,5180,5170,2345
|
|
20241105,093600,102262600,5190,5190,5190,5190,36
|
|
20241105,093500,102075760,5190,5190,5190,5190,0
|
|
20241105,093400,102075760,5190,5190,5190,5190,1
|
|
20241105,093300,102070570,5190,5190,5190,5190,1
|
|
20241105,093200,102065380,5180,5190,5190,5180,117
|
|
20241105,093100,101458270,5190,5180,5190,5180,2395
|
|
20241105,093000,89051220,5190,5190,5190,5190,3
|
|
20241105,092900,89035650,5180,5190,5190,5180,110
|
|
20241105,092800,88464850,5190,5190,5190,5190,1
|
|
20241105,092700,88459660,5190,5190,5200,5190,617
|
|
20241105,092600,85257410,5190,5190,5190,5190,975
|
|
20241105,092500,80197160,5190,5190,5190,5190,0
|
|
20241105,092400,80197160,5190,5190,5190,5190,0
|
|
20241105,092300,80197160,5190,5190,5190,5190,8
|
|
20241105,092200,80155640,5190,5190,5190,5190,114
|
|
20241105,092100,79563980,5190,5170,5190,5160,198
|
|
20241105,092000,78542050,5160,5180,5180,5160,378
|
|
20241105,091900,76588700,5180,5190,5190,5170,55
|
|
20241105,091800,76304290,5180,5180,5180,5180,801
|
|
20241105,091700,72155110,5180,5180,5180,5180,74
|
|
20241105,091600,71771790,5180,5200,5200,5180,358
|
|
20241105,091500,69917290,5180,5200,5200,5180,4099
|
|
20241105,091400,48660690,5200,5200,5200,5200,21
|
|
20241105,091300,48551490,5200,5200,5200,5200,421
|
|
20241105,091200,46362290,5200,5190,5200,5190,237
|
|
20241105,091100,45132240,5180,5170,5180,5170,239
|
|
20241105,091000,43894240,5170,5190,5190,5170,2218
|
|
20241105,090900,32409660,5180,5180,5180,5160,693
|
|
20241105,090800,28824260,5160,5160,5170,5160,1790
|
|
20241105,090700,19587160,5180,5160,5180,5160,660
|
|
20241105,090600,16181540,5180,5180,5180,5180,1
|
|
20241105,090500,16176360,5150,5170,5170,5150,308
|
|
20241105,090400,14588340,5170,5180,5180,5160,284
|
|
20241105,090300,13120790,5180,5190,5190,5160,194
|
|
20241105,090200,12115810,5150,5160,5160,5150,186
|
|
20241105,090100,11157510,5150,5160,5160,5150,1056
|
|
20241105,090000,5716610,5170,5190,5190,5170,1073
|