677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,201400,973116910,5110,5110,5110,5110,6151
|
|
20241107,201300,973116910,5110,5110,5110,5110,0
|
|
20241107,201200,973116910,5110,5110,5110,5110,0
|
|
20241107,201100,973116910,5110,5110,5110,5110,0
|
|
20241107,201000,973116910,5110,5110,5110,5110,0
|
|
20241107,200900,973116910,5110,5110,5110,5110,0
|
|
20241107,200800,973116910,5110,5110,5110,5110,0
|
|
20241107,200700,973116910,5110,5110,5110,5110,0
|
|
20241107,200600,973116910,5110,5110,5110,5110,0
|
|
20241107,200500,973116910,5110,5110,5110,5110,0
|
|
20241107,200400,973116910,5110,5110,5110,5110,0
|
|
20241107,200300,973116910,5110,5110,5110,5110,0
|
|
20241107,200200,973116910,5110,5110,5110,5110,0
|
|
20241107,200100,973116910,5110,5110,5110,5110,0
|
|
20241107,200000,973116910,5110,5110,5110,5110,0
|
|
20241107,195900,973116910,5110,5110,5110,5110,0
|
|
20241107,195800,973116910,5110,5110,5110,5110,0
|
|
20241107,195700,973116910,5110,5110,5110,5110,0
|
|
20241107,195600,973116910,5110,5110,5110,5110,0
|
|
20241107,195500,973116910,5110,5110,5110,5110,0
|
|
20241107,195400,973116910,5110,5110,5110,5110,0
|
|
20241107,195300,973116910,5110,5110,5110,5110,0
|
|
20241107,195200,973116910,5110,5110,5110,5110,0
|
|
20241107,195100,973116910,5110,5110,5110,5110,0
|
|
20241107,195000,973116910,5110,5110,5110,5110,0
|
|
20241107,194900,973116910,5110,5110,5110,5110,0
|
|
20241107,194800,973116910,5110,5110,5110,5110,0
|
|
20241107,194700,973116910,5110,5110,5110,5110,0
|
|
20241107,194600,973116910,5110,5110,5110,5110,0
|
|
20241107,194500,973116910,5110,5110,5110,5110,0
|
|
20241107,194400,973116910,5110,5110,5110,5110,6151
|
|
20241107,194300,973116910,5110,5110,5110,5110,0
|
|
20241107,194200,973116910,5110,5110,5110,5110,0
|
|
20241107,194100,973116910,5110,5110,5110,5110,0
|
|
20241107,194000,973116910,5110,5110,5110,5110,0
|
|
20241107,193900,973116910,5110,5110,5110,5110,0
|
|
20241107,193800,973116910,5110,5110,5110,5110,0
|
|
20241107,193700,973116910,5110,5110,5110,5110,0
|
|
20241107,193600,973116910,5110,5110,5110,5110,0
|
|
20241107,193500,973116910,5110,5110,5110,5110,0
|
|
20241107,193400,973116910,5110,5110,5110,5110,0
|
|
20241107,193300,973116910,5110,5110,5110,5110,0
|
|
20241107,193200,973116910,5110,5110,5110,5110,0
|
|
20241107,193100,973116910,5110,5110,5110,5110,0
|
|
20241107,193000,973116910,5110,5110,5110,5110,0
|
|
20241107,192900,973116910,5110,5110,5110,5110,0
|
|
20241107,192800,973116910,5110,5110,5110,5110,0
|
|
20241107,192700,973116910,5110,5110,5110,5110,0
|
|
20241107,192600,973116910,5110,5110,5110,5110,0
|
|
20241107,192500,973116910,5110,5110,5110,5110,0
|
|
20241107,192400,973116910,5110,5110,5110,5110,0
|
|
20241107,192300,973116910,5110,5110,5110,5110,0
|
|
20241107,192200,973116910,5110,5110,5110,5110,0
|
|
20241107,192100,973116910,5110,5110,5110,5110,0
|
|
20241107,192000,973116910,5110,5110,5110,5110,0
|
|
20241107,191900,973116910,5110,5110,5110,5110,0
|
|
20241107,191800,973116910,5110,5110,5110,5110,0
|
|
20241107,191700,973116910,5110,5110,5110,5110,0
|
|
20241107,191600,973116910,5110,5110,5110,5110,0
|
|
20241107,191500,973116910,5110,5110,5110,5110,0
|
|
20241107,191400,973116910,5110,5110,5110,5110,6151
|
|
20241107,191300,973116910,5110,5110,5110,5110,0
|
|
20241107,191200,973116910,5110,5110,5110,5110,0
|
|
20241107,191100,973116910,5110,5110,5110,5110,0
|
|
20241107,191000,973116910,5110,5110,5110,5110,0
|
|
20241107,190900,973116910,5110,5110,5110,5110,0
|
|
20241107,190800,973116910,5110,5110,5110,5110,0
|
|
20241107,190700,973116910,5110,5110,5110,5110,0
|
|
20241107,190600,973116910,5110,5110,5110,5110,0
|
|
20241107,190500,973116910,5110,5110,5110,5110,0
|
|
20241107,190400,973116910,5110,5110,5110,5110,0
|
|
20241107,190300,973116910,5110,5110,5110,5110,0
|
|
20241107,190200,973116910,5110,5110,5110,5110,0
|
|
20241107,190100,973116910,5110,5110,5110,5110,0
|
|
20241107,190000,973116910,5110,5110,5110,5110,0
|
|
20241107,185900,973116910,5110,5110,5110,5110,0
|
|
20241107,185800,973116910,5110,5110,5110,5110,0
|
|
20241107,185700,973116910,5110,5110,5110,5110,0
|
|
20241107,185600,973116910,5110,5110,5110,5110,0
|
|
20241107,185500,973116910,5110,5110,5110,5110,0
|
|
20241107,185400,973116910,5110,5110,5110,5110,0
|
|
20241107,185300,973116910,5110,5110,5110,5110,0
|
|
20241107,185200,973116910,5110,5110,5110,5110,0
|
|
20241107,185100,973116910,5110,5110,5110,5110,0
|
|
20241107,185000,973116910,5110,5110,5110,5110,0
|
|
20241107,184900,973116910,5110,5110,5110,5110,0
|
|
20241107,184800,973116910,5110,5110,5110,5110,0
|
|
20241107,184700,973116910,5110,5110,5110,5110,0
|
|
20241107,184600,973116910,5110,5110,5110,5110,0
|
|
20241107,184500,973116910,5110,5110,5110,5110,0
|
|
20241107,184400,973116910,5110,5110,5110,5110,6151
|
|
20241107,184300,973116910,5110,5110,5110,5110,0
|
|
20241107,184200,973116910,5110,5110,5110,5110,0
|
|
20241107,184100,973116910,5110,5110,5110,5110,0
|
|
20241107,184000,973116910,5110,5110,5110,5110,0
|
|
20241107,183900,973116910,5110,5110,5110,5110,0
|
|
20241107,183800,973116910,5110,5110,5110,5110,0
|
|
20241107,183700,973116910,5110,5110,5110,5110,0
|
|
20241107,183600,973116910,5110,5110,5110,5110,0
|
|
20241107,183500,973116910,5110,5110,5110,5110,0
|
|
20241107,183400,973116910,5110,5110,5110,5110,0
|
|
20241107,183300,973116910,5110,5110,5110,5110,0
|
|
20241107,183200,973116910,5110,5110,5110,5110,0
|
|
20241107,183100,973116910,5110,5110,5110,5110,0
|
|
20241107,183000,973116910,5110,5110,5110,5110,0
|
|
20241107,182900,973116910,5110,5110,5110,5110,0
|
|
20241107,182800,973116910,5110,5110,5110,5110,0
|
|
20241107,182700,973116910,5110,5110,5110,5110,0
|
|
20241107,182600,973116910,5110,5110,5110,5110,0
|
|
20241107,182500,973116910,5110,5110,5110,5110,0
|
|
20241107,182400,973116910,5110,5110,5110,5110,0
|
|
20241107,182300,973116910,5110,5110,5110,5110,0
|
|
20241107,182200,973116910,5110,5110,5110,5110,0
|
|
20241107,182100,973116910,5110,5110,5110,5110,0
|
|
20241107,182000,973116910,5110,5110,5110,5110,0
|
|
20241107,181900,973116910,5110,5110,5110,5110,0
|
|
20241107,181800,973116910,5110,5110,5110,5110,0
|
|
20241107,181700,973116910,5110,5110,5110,5110,0
|
|
20241107,181600,973116910,5110,5110,5110,5110,0
|
|
20241107,181500,973116910,5110,5110,5110,5110,0
|
|
20241107,181400,973116910,5110,5110,5110,5110,6151
|
|
20241107,181300,973116910,5110,5110,5110,5110,0
|
|
20241107,181200,973116910,5110,5110,5110,5110,0
|
|
20241107,181100,973116910,5110,5110,5110,5110,0
|
|
20241107,181000,973116910,5110,5110,5110,5110,0
|
|
20241107,180900,973116910,5110,5110,5110,5110,0
|
|
20241107,180800,973116910,5110,5110,5110,5110,0
|
|
20241107,180700,973116910,5110,5110,5110,5110,0
|
|
20241107,180600,973116910,5110,5110,5110,5110,0
|
|
20241107,180500,973116910,5110,5110,5110,5110,0
|
|
20241107,180400,973116910,5110,5110,5110,5110,0
|
|
20241107,180300,973116910,5110,5110,5110,5110,0
|
|
20241107,180200,973116910,5110,5110,5110,5110,0
|
|
20241107,180100,973116910,5110,5110,5110,5110,0
|
|
20241107,180000,973116910,5110,5110,5110,5110,0
|
|
20241107,175900,973116910,5110,5110,5110,5110,0
|
|
20241107,175800,973116910,5110,5110,5110,5110,0
|
|
20241107,175700,973116910,5110,5110,5110,5110,0
|
|
20241107,175600,973116910,5110,5110,5110,5110,0
|
|
20241107,175500,973116910,5110,5110,5110,5110,0
|
|
20241107,175400,973116910,5110,5110,5110,5110,0
|
|
20241107,175300,973116910,5110,5110,5110,5110,0
|
|
20241107,175200,973116910,5110,5110,5110,5110,0
|
|
20241107,175100,973116910,5110,5110,5110,5110,0
|
|
20241107,175000,973116910,5110,5110,5110,5110,0
|
|
20241107,174900,973116910,5110,5110,5110,5110,0
|
|
20241107,174800,973116910,5110,5110,5110,5110,0
|
|
20241107,174700,973116910,5110,5110,5110,5110,0
|
|
20241107,174600,973116910,5110,5110,5110,5110,0
|
|
20241107,174500,973116910,5110,5110,5110,5110,0
|
|
20241107,174400,973116910,5110,5110,5110,5110,6151
|
|
20241107,174300,973116910,5110,5110,5110,5110,0
|
|
20241107,174200,973116910,5110,5110,5110,5110,0
|
|
20241107,174100,973116910,5110,5110,5110,5110,0
|
|
20241107,174000,973116910,5110,5110,5110,5110,0
|
|
20241107,173900,973116910,5110,5110,5110,5110,0
|
|
20241107,173800,973116910,5110,5110,5110,5110,0
|
|
20241107,173700,973116910,5110,5110,5110,5110,0
|
|
20241107,173600,973116910,5110,5110,5110,5110,0
|
|
20241107,173500,973116910,5110,5110,5110,5110,0
|
|
20241107,173400,973116910,5110,5110,5110,5110,0
|
|
20241107,173300,973116910,5110,5110,5110,5110,0
|
|
20241107,173200,973116910,5110,5110,5110,5110,0
|
|
20241107,173100,973116910,5110,5110,5110,5110,0
|
|
20241107,173000,973116910,5110,5110,5110,5110,0
|
|
20241107,172900,973116910,5110,5110,5110,5110,0
|
|
20241107,172800,973116910,5110,5110,5110,5110,0
|
|
20241107,172700,973116910,5110,5110,5110,5110,0
|
|
20241107,172600,973116910,5110,5110,5110,5110,0
|
|
20241107,172500,973116910,5110,5110,5110,5110,0
|
|
20241107,172400,973116910,5110,5110,5110,5110,0
|
|
20241107,172300,973116910,5110,5110,5110,5110,0
|
|
20241107,172200,973116910,5110,5110,5110,5110,0
|
|
20241107,172100,973116910,5110,5110,5110,5110,0
|
|
20241107,172000,973116910,5110,5110,5110,5110,0
|
|
20241107,171900,973116910,5110,5110,5110,5110,0
|
|
20241107,171800,973116910,5110,5110,5110,5110,0
|
|
20241107,171700,973116910,5110,5110,5110,5110,0
|
|
20241107,171600,973116910,5110,5110,5110,5110,0
|
|
20241107,171500,973116910,5110,5110,5110,5110,0
|
|
20241107,171400,973116910,5110,5110,5110,5110,6151
|
|
20241107,171300,973116910,5110,5110,5110,5110,0
|
|
20241107,171200,973116910,5110,5110,5110,5110,0
|
|
20241107,171100,973116910,5110,5110,5110,5110,0
|
|
20241107,171000,973116910,5110,5110,5110,5110,0
|
|
20241107,170900,973116910,5110,5110,5110,5110,0
|
|
20241107,170800,973116910,5110,5110,5110,5110,0
|
|
20241107,170700,973116910,5110,5110,5110,5110,0
|
|
20241107,170600,973116910,5110,5110,5110,5110,0
|
|
20241107,170500,973116910,5110,5110,5110,5110,0
|
|
20241107,170400,973116910,5110,5110,5110,5110,0
|
|
20241107,170300,973116910,5110,5110,5110,5110,0
|
|
20241107,170200,973116910,5110,5110,5110,5110,0
|
|
20241107,170100,973116910,5110,5110,5110,5110,0
|
|
20241107,170000,973116910,5110,5110,5110,5110,0
|
|
20241107,165900,973116910,5110,5110,5110,5110,0
|
|
20241107,165800,973116910,5110,5110,5110,5110,0
|
|
20241107,165700,973116910,5110,5110,5110,5110,0
|
|
20241107,165600,973116910,5110,5110,5110,5110,0
|
|
20241107,165500,973116910,5110,5110,5110,5110,0
|
|
20241107,165400,973116910,5110,5110,5110,5110,0
|
|
20241107,165300,973116910,5110,5110,5110,5110,0
|
|
20241107,165200,973116910,5110,5110,5110,5110,0
|
|
20241107,165100,973116910,5110,5110,5110,5110,0
|
|
20241107,165000,973116910,5110,5110,5110,5110,0
|
|
20241107,164900,973116910,5110,5110,5110,5110,0
|
|
20241107,164800,973116910,5110,5110,5110,5110,0
|
|
20241107,164700,973116910,5110,5110,5110,5110,0
|
|
20241107,164600,973116910,5110,5110,5110,5110,0
|
|
20241107,164500,973116910,5110,5110,5110,5110,0
|
|
20241107,164400,973116910,5110,5110,5110,5110,6151
|
|
20241107,164300,973116910,5110,5110,5110,5110,0
|
|
20241107,164200,973116910,5110,5110,5110,5110,0
|
|
20241107,164100,973116910,5110,5110,5110,5110,0
|
|
20241107,164000,973116910,5110,5110,5110,5110,0
|
|
20241107,163900,973116910,5110,5110,5110,5110,0
|
|
20241107,163800,973116910,5110,5110,5110,5110,0
|
|
20241107,163700,973116910,5110,5110,5110,5110,0
|
|
20241107,163600,973116910,5110,5110,5110,5110,0
|
|
20241107,163500,973116910,5110,5110,5110,5110,0
|
|
20241107,163400,973116910,5110,5110,5110,5110,0
|
|
20241107,163300,973116910,5110,5110,5110,5110,0
|
|
20241107,163200,973116910,5110,5110,5110,5110,0
|
|
20241107,163100,973116910,5110,5110,5110,5110,0
|
|
20241107,163000,973116910,5110,5110,5110,5110,0
|
|
20241107,162900,973116910,5110,5110,5110,5110,0
|
|
20241107,162800,973116910,5110,5110,5110,5110,0
|
|
20241107,162700,973116910,5110,5110,5110,5110,0
|
|
20241107,162600,973116910,5110,5110,5110,5110,0
|
|
20241107,162500,973116910,5110,5110,5110,5110,0
|
|
20241107,162400,973116910,5110,5110,5110,5110,0
|
|
20241107,162300,973116910,5110,5110,5110,5110,0
|
|
20241107,162200,973116910,5110,5110,5110,5110,0
|
|
20241107,162100,973116910,5110,5110,5110,5110,0
|
|
20241107,162000,973116910,5110,5110,5110,5110,0
|
|
20241107,161900,973116910,5110,5110,5110,5110,0
|
|
20241107,161800,973116910,5110,5110,5110,5110,0
|
|
20241107,161700,973116910,5110,5110,5110,5110,0
|
|
20241107,161600,973116910,5110,5110,5110,5110,0
|
|
20241107,161500,973116910,5110,5110,5110,5110,0
|
|
20241107,161400,973116910,5110,5110,5110,5110,6151
|
|
20241107,161300,973116910,5110,5110,5110,5110,0
|
|
20241107,161200,973116910,5110,5110,5110,5110,0
|
|
20241107,161100,973116910,5110,5110,5110,5110,0
|
|
20241107,161000,973116910,5110,5110,5110,5110,0
|
|
20241107,160900,973116910,5110,5110,5110,5110,0
|
|
20241107,160800,973116910,5110,5110,5110,5110,0
|
|
20241107,160700,973116910,5110,5110,5110,5110,0
|
|
20241107,160600,973116910,5110,5110,5110,5110,0
|
|
20241107,160500,973116910,5110,5110,5110,5110,0
|
|
20241107,160400,973116910,5110,5110,5110,5110,0
|
|
20241107,160300,973116910,5110,5110,5110,5110,0
|
|
20241107,160200,973116910,5110,5110,5110,5110,0
|
|
20241107,160100,973116910,5110,5110,5110,5110,0
|
|
20241107,160000,973116910,5110,5110,5110,5110,0
|
|
20241107,155900,973116910,5110,5110,5110,5110,0
|
|
20241107,155800,973116910,5110,5110,5110,5110,0
|
|
20241107,155700,973116910,5110,5110,5110,5110,0
|
|
20241107,155600,973116910,5110,5110,5110,5110,0
|
|
20241107,155500,973116910,5110,5110,5110,5110,0
|
|
20241107,155400,973116910,5110,5110,5110,5110,0
|
|
20241107,155300,973116910,5110,5110,5110,5110,0
|
|
20241107,155200,973116910,5110,5110,5110,5110,0
|
|
20241107,155100,973116910,5110,5110,5110,5110,0
|
|
20241107,155000,973116910,5110,5110,5110,5110,0
|
|
20241107,154900,973116910,5110,5110,5110,5110,0
|
|
20241107,154800,973116910,5110,5110,5110,5110,0
|
|
20241107,154700,973116910,5110,5110,5110,5110,0
|
|
20241107,154600,973116910,5110,5110,5110,5110,0
|
|
20241107,154500,973116910,5110,5110,5110,5110,0
|
|
20241107,154400,973116910,5110,5110,5110,5110,6151
|
|
20241107,154300,973116910,5110,5110,5110,5110,0
|
|
20241107,154200,973116910,5110,5110,5110,5110,0
|
|
20241107,154100,973116910,5110,5110,5110,5110,0
|
|
20241107,154000,973116910,5110,5110,5110,5110,0
|
|
20241107,153900,973116910,5110,5110,5110,5110,0
|
|
20241107,153800,973116910,5110,5110,5110,5110,0
|
|
20241107,153700,973116910,5110,5110,5110,5110,0
|
|
20241107,153600,973116910,5110,5110,5110,5110,0
|
|
20241107,153500,973116910,5110,5110,5110,5110,0
|
|
20241107,153400,973116910,5110,5110,5110,5110,0
|
|
20241107,153300,973116910,5110,5110,5110,5110,0
|
|
20241107,153200,973116910,5110,5110,5110,5110,0
|
|
20241107,153100,973116910,5110,5110,5110,5110,0
|
|
20241107,153000,973116910,5110,5110,5110,5110,6151
|
|
20241107,152900,941685300,5110,5110,5110,5110,0
|
|
20241107,152800,941685300,5110,5110,5110,5110,0
|
|
20241107,152700,941685300,5110,5110,5110,5110,0
|
|
20241107,152600,941685300,5110,5110,5110,5110,0
|
|
20241107,152500,941685300,5110,5110,5110,5110,0
|
|
20241107,152400,941685300,5110,5110,5110,5110,0
|
|
20241107,152300,941685300,5110,5110,5110,5110,0
|
|
20241107,152200,941685300,5110,5110,5110,5110,0
|
|
20241107,152100,941685300,5110,5110,5110,5110,0
|
|
20241107,152000,941685300,5110,5110,5110,5110,0
|
|
20241107,151900,941685300,5110,5100,5110,5090,2312
|
|
20241107,151800,929899390,5100,5100,5100,5100,2083
|
|
20241107,151700,919276090,5100,5080,5100,5080,562
|
|
20241107,151600,916416440,5080,5080,5090,5080,21
|
|
20241107,151500,916309570,5080,5090,5090,5080,216
|
|
20241107,151400,915211170,5090,5100,5100,5090,46
|
|
20241107,151300,914976880,5090,5090,5100,5090,2581
|
|
20241107,151200,901816230,5080,5080,5080,5080,66
|
|
20241107,151100,901480950,5080,5080,5080,5080,103
|
|
20241107,151000,900957710,5080,5080,5080,5080,0
|
|
20241107,150900,900957710,5080,5060,5080,5060,97
|
|
20241107,150800,900466770,5080,5080,5080,5070,419
|
|
20241107,150700,898341640,5080,5080,5080,5080,513
|
|
20241107,150600,895735600,5080,5070,5080,5070,14
|
|
20241107,150500,895664490,5070,5080,5080,5070,90
|
|
20241107,150400,895207590,5080,5080,5080,5080,102
|
|
20241107,150300,894689430,5070,5080,5080,5070,87
|
|
20241107,150200,894248280,5080,5080,5080,5080,10
|
|
20241107,150100,894197480,5080,5080,5080,5080,11
|
|
20241107,150000,894141600,5070,5070,5070,5070,119
|
|
20241107,145900,893538270,5080,5080,5080,5080,52
|
|
20241107,145800,893274110,5080,5080,5080,5080,4
|
|
20241107,145700,893253790,5060,5070,5070,5060,201
|
|
20241107,145600,892236670,5060,5090,5090,5060,602
|
|
20241107,145500,889188040,5090,5090,5090,5070,455
|
|
20241107,145400,886879960,5090,5100,5100,5080,97
|
|
20241107,145300,886387140,5100,5080,5100,5080,2016
|
|
20241107,145200,876123140,5080,5080,5080,5080,6
|
|
20241107,145100,876092660,5070,5080,5080,5070,110
|
|
20241107,145000,875534300,5080,5070,5080,5060,95
|
|
20241107,144900,875052750,5060,5070,5070,5060,303
|
|
20241107,144800,873516560,5060,5060,5060,5060,0
|
|
20241107,144700,873516560,5060,5070,5070,5060,79
|
|
20241107,144600,873116040,5060,5060,5060,5060,1
|
|
20241107,144500,873110980,5070,5060,5070,5060,100
|
|
20241107,144400,872604960,5070,5060,5070,5060,23
|
|
20241107,144300,872488410,5030,5030,5030,5030,0
|
|
20241107,144200,872488410,5030,5080,5080,5030,2532
|
|
20241107,144100,859707880,5070,5080,5080,5070,30
|
|
20241107,144000,859555750,5070,5070,5070,5070,0
|
|
20241107,143900,859555750,5070,5080,5080,5070,228
|
|
20241107,143800,858399260,5070,5070,5070,5070,265
|
|
20241107,143700,857055710,5070,5080,5080,5070,316
|
|
20241107,143600,855453570,5080,5080,5080,5080,13
|
|
20241107,143500,855387530,5050,5080,5080,5050,2897
|
|
20241107,143400,840733830,5080,5080,5080,5080,1122
|
|
20241107,143300,835034070,5080,5080,5080,5080,384
|
|
20241107,143200,833083350,5090,5070,5090,5070,136
|
|
20241107,143100,832392380,5080,5090,5090,5080,1194
|
|
20241107,143000,826326360,5090,5090,5090,5090,76
|
|
20241107,142900,825939520,5090,5090,5090,5090,60
|
|
20241107,142800,825634120,5090,5090,5090,5090,10
|
|
20241107,142700,825583220,5090,5090,5090,5090,407
|
|
20241107,142600,823511590,5100,5100,5100,5100,0
|
|
20241107,142500,823511590,5100,5110,5110,5100,625
|
|
20241107,142400,820323350,5110,5110,5110,5110,0
|
|
20241107,142300,820323350,5110,5110,5110,5110,0
|
|
20241107,142200,820323350,5110,5110,5120,5110,86
|
|
20241107,142100,819883590,5120,5120,5120,5120,67
|
|
20241107,142000,819540550,5110,5110,5110,5110,30
|
|
20241107,141900,819387250,5130,5110,5130,5110,6316
|
|
20241107,141800,787112270,5100,5110,5110,5100,381
|
|
20241107,141700,785166380,5130,5130,5130,5130,7
|
|
20241107,141600,785130470,5130,5130,5130,5130,11
|
|
20241107,141500,785074040,5120,5120,5120,5120,212
|
|
20241107,141400,783988600,5120,5120,5120,5120,118
|
|
20241107,141300,783384440,5120,5120,5120,5120,5
|
|
20241107,141200,783358840,5120,5120,5120,5120,508
|
|
20241107,141100,780757880,5130,5130,5130,5130,2
|
|
20241107,141000,780747620,5130,5130,5130,5130,11
|
|
20241107,140900,780691190,5130,5130,5130,5130,0
|
|
20241107,140800,780691190,5130,5130,5130,5130,143
|
|
20241107,140700,779957600,5130,5120,5130,5120,16
|
|
20241107,140600,779875530,5130,5120,5130,5120,17
|
|
20241107,140500,779788420,5130,5130,5130,5130,5
|
|
20241107,140400,779762770,5130,5130,5130,5130,0
|
|
20241107,140300,779762770,5130,5130,5130,5130,0
|
|
20241107,140200,779762770,5130,5120,5130,5120,138
|
|
20241107,140100,779056190,5130,5130,5130,5130,2
|
|
20241107,140000,779045930,5130,5140,5140,5130,386
|
|
20241107,135900,777065690,5140,5140,5140,5140,26
|
|
20241107,135800,776932050,5140,5140,5140,5140,0
|
|
20241107,135700,776932050,5140,5140,5140,5140,0
|
|
20241107,135600,776932050,5140,5140,5140,5140,84
|
|
20241107,135500,776500290,5150,5150,5150,5150,20
|
|
20241107,135400,776397290,5150,5140,5150,5130,344
|
|
20241107,135300,774627460,5150,5150,5150,5150,1238
|
|
20241107,135200,768251760,5150,5140,5150,5140,8963
|
|
20241107,135100,722095440,5140,5130,5140,5130,3
|
|
20241107,135000,722080030,5140,5140,5140,5140,108
|
|
20241107,134900,721524910,5130,5140,5140,5120,39
|
|
20241107,134800,721324750,5140,5130,5140,5130,145
|
|
20241107,134700,720579560,5130,5130,5130,5130,12
|
|
20241107,134600,720518000,5130,5130,5130,5130,110
|
|
20241107,134500,719953700,5120,5120,5120,5120,55
|
|
20241107,134400,719672100,5120,5120,5120,5120,122
|
|
20241107,134300,719047460,5130,5130,5130,5130,7
|
|
20241107,134200,719011550,5130,5120,5130,5120,1656
|
|
20241107,134100,710532700,5130,5130,5130,5130,3
|
|
20241107,134000,710517310,5130,5130,5130,5130,1
|
|
20241107,133900,710512180,5130,5130,5130,5130,0
|
|
20241107,133800,710512180,5130,5130,5130,5130,3
|
|
20241107,133700,710496790,5140,5140,5140,5140,10
|
|
20241107,133600,710445390,5140,5120,5140,5120,349
|
|
20241107,133500,708658310,5140,5140,5140,5140,16
|
|
20241107,133400,708576070,5120,5120,5120,5120,0
|
|
20241107,133300,708576070,5120,5120,5120,5120,27
|
|
20241107,133200,708437830,5140,5150,5150,5140,7
|
|
20241107,133100,708401820,5150,5130,5150,5130,300
|
|
20241107,133000,706862570,5140,5130,5150,5130,101
|
|
20241107,132900,706342550,5150,5150,5150,5150,0
|
|
20241107,132800,706342550,5150,5150,5150,5150,0
|
|
20241107,132700,706342550,5150,5150,5150,5150,0
|
|
20241107,132600,706342550,5150,5150,5150,5150,0
|
|
20241107,132500,706342550,5150,5140,5150,5140,70
|
|
20241107,132400,705982610,5130,5120,5130,5120,10
|
|
20241107,132300,705931400,5120,5130,5130,5120,393
|
|
20241107,132200,703917310,5150,5150,5150,5150,45
|
|
20241107,132100,703685560,5150,5140,5150,5140,11
|
|
20241107,132000,703628920,5130,5130,5130,5130,1
|
|
20241107,131900,703623790,5150,5130,5150,5130,82
|
|
20241107,131800,703202630,5130,5130,5130,5130,70
|
|
20241107,131700,702843530,5120,5120,5120,5120,156
|
|
20241107,131600,702044810,5120,5120,5120,5120,50
|
|
20241107,131500,701788810,5110,5120,5120,5110,51
|
|
20241107,131400,701527700,5120,5120,5120,5120,0
|
|
20241107,131300,701527700,5120,5120,5120,5120,60
|
|
20241107,131200,701220500,5120,5120,5120,5120,1
|
|
20241107,131100,701215380,5120,5120,5120,5120,1
|
|
20241107,131000,701210260,5120,5120,5120,5120,11
|
|
20241107,130900,701153940,5120,5120,5120,5120,10
|
|
20241107,130800,701102740,5120,5120,5120,5120,292
|
|
20241107,130700,699607700,5130,5130,5130,5130,966
|
|
20241107,130600,694652120,5150,5140,5150,5140,59
|
|
20241107,130500,694348770,5130,5150,5150,5130,661
|
|
20241107,130400,690954970,5150,5150,5150,5150,696
|
|
20241107,130300,687370570,5150,5150,5150,5150,9
|
|
20241107,130200,687324220,5150,5150,5150,5150,11
|
|
20241107,130100,687267570,5150,5150,5150,5150,4
|
|
20241107,130000,687246970,5150,5150,5150,5150,3
|
|
20241107,125900,687231520,5150,5150,5150,5150,0
|
|
20241107,125800,687231520,5150,5160,5160,5150,226
|
|
20241107,125700,686065450,5160,5150,5160,5150,199
|
|
20241107,125600,685039220,5130,5130,5130,5130,0
|
|
20241107,125500,685039220,5130,5140,5140,5130,378
|
|
20241107,125400,683099080,5140,5140,5150,5130,1675
|
|
20241107,125300,674487910,5140,5140,5150,5140,1062
|
|
20241107,125200,669020810,5140,5140,5140,5140,103
|
|
20241107,125100,668491390,5120,5130,5140,5120,70
|
|
20241107,125000,668132290,5130,5130,5130,5130,0
|
|
20241107,124900,668132290,5130,5140,5140,5130,54
|
|
20241107,124800,667855230,5140,5140,5140,5140,3
|
|
20241107,124700,667839810,5140,5120,5140,5120,1509
|
|
20241107,124600,660091190,5110,5110,5110,5110,200
|
|
20241107,124500,659069190,5120,5110,5120,5110,16
|
|
20241107,124400,658987370,5120,5120,5120,5120,39
|
|
20241107,124300,658787690,5120,5120,5120,5120,202
|
|
20241107,124200,657753450,5130,5130,5130,5130,0
|
|
20241107,124100,657753450,5130,5130,5130,5130,0
|
|
20241107,124000,657753450,5130,5130,5130,5130,29
|
|
20241107,123900,657604680,5130,5130,5130,5130,2
|
|
20241107,123800,657594420,5120,5120,5120,5120,80
|
|
20241107,123700,657184820,5110,5110,5110,5110,0
|
|
20241107,123600,657184820,5110,5110,5110,5110,104
|
|
20241107,123500,656653380,5110,5110,5110,5110,0
|
|
20241107,123400,656653380,5110,5110,5110,5110,0
|
|
20241107,123300,656653380,5110,5110,5110,5110,0
|
|
20241107,123200,656653380,5110,5110,5110,5110,70
|
|
20241107,123100,656295680,5120,5120,5120,5120,20
|
|
20241107,123000,656193280,5120,5120,5120,5120,100
|
|
20241107,122900,655681280,5100,5100,5100,5100,0
|
|
20241107,122800,655681280,5100,5100,5100,5100,2000
|
|
20241107,122700,645481280,5100,5130,5130,5100,3009
|
|
20241107,122600,630129280,5120,5120,5120,5120,64
|
|
20241107,122500,629801600,5130,5130,5130,5120,28
|
|
20241107,122400,629657970,5120,5120,5120,5120,0
|
|
20241107,122300,629657970,5120,5120,5120,5120,527
|
|
20241107,122200,626959730,5120,5120,5130,5120,35
|
|
20241107,122100,626780470,5130,5120,5130,5120,112
|
|
20241107,122000,626206050,5130,5130,5130,5130,26
|
|
20241107,121900,626072670,5130,5130,5130,5130,10
|
|
20241107,121800,626021370,5130,5130,5130,5130,8
|
|
20241107,121700,625980330,5130,5130,5130,5130,0
|
|
20241107,121600,625980330,5130,5130,5130,5120,121
|
|
20241107,121500,625359700,5130,5130,5130,5130,6
|
|
20241107,121400,625328920,5130,5130,5130,5130,0
|
|
20241107,121300,625328920,5130,5130,5130,5130,0
|
|
20241107,121200,625328920,5130,5130,5130,5130,0
|
|
20241107,121100,625328920,5130,5130,5130,5130,2
|
|
20241107,121000,625318660,5130,5130,5130,5130,0
|
|
20241107,120900,625318660,5130,5130,5130,5130,435
|
|
20241107,120800,623087110,5120,5130,5130,5120,123
|
|
20241107,120700,622457120,5130,5130,5130,5130,2
|
|
20241107,120600,622446860,5120,5120,5120,5120,0
|
|
20241107,120500,622446860,5120,5120,5120,5120,50
|
|
20241107,120400,622190860,5110,5110,5110,5110,2
|
|
20241107,120300,622180640,5110,5110,5110,5110,272
|
|
20241107,120200,620790720,5110,5110,5110,5110,50
|
|
20241107,120100,620535220,5120,5120,5120,5120,537
|
|
20241107,120000,617785780,5120,5120,5120,5120,0
|
|
20241107,115900,617785780,5120,5120,5120,5120,2
|
|
20241107,115800,617775540,5090,5120,5120,5090,26
|
|
20241107,115700,617643020,5120,5120,5120,5120,0
|
|
20241107,115600,617643020,5120,5120,5120,5120,0
|
|
20241107,115500,617643020,5120,5110,5120,5110,2000
|
|
20241107,115400,607403030,5120,5110,5120,5110,85
|
|
20241107,115300,606967860,5070,5090,5090,5060,501
|
|
20241107,115200,604423250,5100,5100,5100,5100,502
|
|
20241107,115100,601863050,5100,5100,5100,5100,18
|
|
20241107,115000,601771250,5100,5120,5120,5100,2012
|
|
20241107,114900,591508050,5120,5120,5120,5120,0
|
|
20241107,114800,591508050,5120,5120,5120,5120,5
|
|
20241107,114700,591482450,5120,5120,5120,5120,1763
|
|
20241107,114600,582455890,5130,5130,5130,5130,0
|
|
20241107,114500,582455890,5130,5130,5130,5130,1180
|
|
20241107,114400,576402490,5130,5130,5130,5130,50
|
|
20241107,114300,576145990,5120,5120,5120,5120,88
|
|
20241107,114200,575695430,5120,5120,5120,5120,127
|
|
20241107,114100,575045190,5120,5120,5120,5120,868
|
|
20241107,114000,570601030,5120,5120,5120,5120,57
|
|
20241107,113900,570309190,5110,5120,5120,5110,156
|
|
20241107,113800,569510480,5110,5110,5110,5110,0
|
|
20241107,113700,569510480,5110,5110,5110,5110,0
|
|
20241107,113600,569510480,5110,5110,5110,5110,0
|
|
20241107,113500,569510480,5110,5110,5110,5110,217
|
|
20241107,113400,568401610,5120,5110,5120,5110,66
|
|
20241107,113300,568063720,5120,5120,5120,5120,0
|
|
20241107,113200,568063720,5120,5110,5120,5110,106
|
|
20241107,113100,567521720,5120,5120,5120,5120,0
|
|
20241107,113000,567521720,5120,5110,5120,5110,53
|
|
20241107,112900,567250630,5110,5110,5110,5110,1652
|
|
20241107,112800,558808910,5110,5100,5110,5100,1953
|
|
20241107,112700,548848540,5100,5090,5100,5090,9
|
|
20241107,112600,548802650,5090,5100,5100,5090,150
|
|
20241107,112500,548038950,5100,5100,5100,5100,18
|
|
20241107,112400,547947150,5090,5090,5090,5090,1
|
|
20241107,112300,547942060,5090,5090,5100,5090,1222
|
|
20241107,112200,541721880,5090,5090,5090,5090,0
|
|
20241107,112100,541721880,5090,5090,5090,5090,17
|
|
20241107,112000,541635350,5080,5080,5080,5080,46
|
|
20241107,111900,541401670,5080,5080,5080,5080,114
|
|
20241107,111800,540822550,5090,5090,5090,5090,22
|
|
20241107,111700,540710570,5080,5080,5080,5080,0
|
|
20241107,111600,540710570,5080,5080,5080,5080,177
|
|
20241107,111500,539811410,5090,5090,5090,5080,130
|
|
20241107,111400,539149980,5080,5080,5080,5080,98
|
|
20241107,111300,538652140,5090,5090,5090,5090,14
|
|
20241107,111200,538580880,5090,5090,5090,5090,8
|
|
20241107,111100,538540160,5090,5080,5090,5080,56
|
|
20241107,111000,538255420,5090,5090,5090,5090,10
|
|
20241107,110900,538204520,5090,5090,5090,5090,9
|
|
20241107,110800,538158710,5090,5090,5090,5090,136
|
|
20241107,110700,537466470,5090,5070,5090,5070,5423
|
|
20241107,110600,509956170,5070,5070,5070,5070,10
|
|
20241107,110500,509905470,5070,5070,5070,5070,0
|
|
20241107,110400,509905470,5070,5070,5070,5070,10
|
|
20241107,110300,509854770,5070,5070,5070,5070,32
|
|
20241107,110200,509692530,5050,5070,5070,5050,2037
|
|
20241107,110100,499389500,5070,5070,5070,5070,0
|
|
20241107,110000,499389500,5070,5080,5080,5070,297
|
|
20241107,105900,497883640,5080,5080,5080,5080,4
|
|
20241107,105800,497863320,5070,5080,5080,5070,7
|
|
20241107,105700,497827780,5080,5080,5080,5080,50
|
|
20241107,105600,497573780,5080,5080,5080,5070,13
|
|
20241107,105500,497507750,5060,5070,5070,5060,410
|
|
20241107,105400,495429060,5080,5080,5080,5080,27
|
|
20241107,105300,495291900,5070,5080,5080,5070,226
|
|
20241107,105200,494145780,5070,5070,5070,5070,0
|
|
20241107,105100,494145780,5070,5070,5070,5070,42
|
|
20241107,105000,493932840,5070,5070,5070,5070,2
|
|
20241107,104900,493922700,5070,5070,5070,5070,18
|
|
20241107,104800,493831440,5080,5080,5080,5080,0
|
|
20241107,104700,493831440,5080,5080,5080,5080,0
|
|
20241107,104600,493831440,5080,5080,5080,5060,34
|
|
20241107,104500,493659260,5080,5070,5080,5070,39
|
|
20241107,104400,493461520,5080,5060,5080,5060,2165
|
|
20241107,104300,482505580,5060,5060,5060,5060,384
|
|
20241107,104200,480562540,5060,5070,5070,5060,148
|
|
20241107,104100,479812740,5070,5080,5080,5060,40
|
|
20241107,104000,479609990,5080,5080,5080,5080,25
|
|
20241107,103900,479482990,5080,5070,5080,5070,182
|
|
20241107,103800,478558530,5080,5080,5080,5080,10
|
|
20241107,103700,478507730,5070,5070,5070,5070,230
|
|
20241107,103600,477341630,5080,5070,5080,5060,250
|
|
20241107,103500,476073910,5070,5070,5070,5070,0
|
|
20241107,103400,476073910,5070,5070,5070,5070,0
|
|
20241107,103300,476073910,5070,5070,5070,5070,125
|
|
20241107,103200,475440160,5080,5080,5080,5080,29
|
|
20241107,103100,475292840,5090,5090,5090,5090,0
|
|
20241107,103000,475292840,5090,5090,5090,5090,9
|
|
20241107,102900,475247030,5070,5070,5070,5070,17
|
|
20241107,102800,475160840,5070,5080,5080,5070,502
|
|
20241107,102700,472612390,5090,5090,5090,5090,0
|
|
20241107,102600,472612390,5090,5110,5110,5090,212
|
|
20241107,102500,471531310,5100,5080,5100,5070,4847
|
|
20241107,102400,446853310,5080,5090,5090,5080,326
|
|
20241107,102300,445195250,5090,5080,5090,5070,352
|
|
20241107,102200,443407960,5070,5080,5080,5070,44
|
|
20241107,102100,443184640,5070,5080,5080,5070,667
|
|
20241107,102000,439802280,5080,5080,5080,5080,502
|
|
20241107,101900,437252120,5080,5070,5080,5070,62
|
|
20241107,101800,436937690,5070,5070,5070,5070,717
|
|
20241107,101700,433302500,5060,5060,5060,5060,400
|
|
20241107,101600,431278500,5050,5050,5050,5050,5
|
|
20241107,101500,431253250,5060,5060,5060,5060,13
|
|
20241107,101400,431187470,5060,5060,5060,5060,19
|
|
20241107,101300,431091330,5050,5050,5050,5040,1580
|
|
20241107,101200,423113150,5050,5050,5050,5050,11
|
|
20241107,101100,423057600,5040,5040,5040,5040,0
|
|
20241107,101000,423057600,5040,5040,5040,5040,200
|
|
20241107,100900,422049600,5040,5040,5040,5040,132
|
|
20241107,100800,421384320,5050,5040,5050,5040,175
|
|
20241107,100700,420501320,5050,5040,5050,5020,442
|
|
20241107,100600,418280120,5050,5050,5050,5050,3
|
|
20241107,100500,418264970,5050,5040,5050,5040,508
|
|
20241107,100400,415703640,5040,5030,5040,5030,2921
|
|
20241107,100300,401011000,5020,5020,5020,5020,867
|
|
20241107,100200,396658660,5000,5000,5000,5000,50
|
|
20241107,100100,396408660,4995,4995,4995,4995,0
|
|
20241107,100000,396408660,4995,5020,5020,4995,111
|
|
20241107,095900,395853690,5000,5000,5000,4995,1524
|
|
20241107,095800,388238290,5010,5010,5010,5000,4902
|
|
20241107,095700,363728250,5000,5000,5000,5000,4
|
|
20241107,095600,363708250,5010,5000,5010,5000,124
|
|
20241107,095500,363088200,5000,5020,5020,5000,1080
|
|
20241107,095400,357674530,5020,5020,5020,5020,148
|
|
20241107,095300,356931570,5010,5010,5020,5010,1004
|
|
20241107,095200,351899430,5020,5020,5020,5020,102
|
|
20241107,095100,351387390,5020,5020,5020,5020,55
|
|
20241107,095000,351111290,5020,5020,5020,5010,632
|
|
20241107,094900,347943860,5020,5010,5020,5010,5
|
|
20241107,094800,347918770,5020,5010,5020,5010,21
|
|
20241107,094700,347813550,5020,5020,5020,5020,1
|
|
20241107,094600,347808530,5010,5020,5020,5010,266
|
|
20241107,094500,346475210,5020,5020,5020,5020,750
|
|
20241107,094400,342710210,5030,5010,5030,5010,42
|
|
20241107,094300,342499530,5020,5010,5020,5010,239
|
|
20241107,094200,341301070,5020,5020,5020,5010,831
|
|
20241107,094100,337137630,5010,5020,5020,5010,301
|
|
20241107,094000,335629610,5020,5020,5020,5020,25
|
|
20241107,093900,335504110,5020,5020,5020,5020,427
|
|
20241107,093800,333360570,5020,5020,5020,5020,1547
|
|
20241107,093700,325594630,5020,5020,5030,5020,1342
|
|
20241107,093600,318857300,5020,5030,5030,5020,236
|
|
20241107,093500,317672570,5030,5030,5030,5030,303
|
|
20241107,093400,316148480,5020,5020,5020,5020,136
|
|
20241107,093300,315465760,5020,5020,5030,5020,1042
|
|
20241107,093200,310234910,5020,5020,5030,5020,368
|
|
20241107,093100,308387050,5030,5020,5030,5020,421
|
|
20241107,093000,306273570,5020,5010,5030,5010,437
|
|
20241107,092900,304084110,5010,5020,5020,5010,550
|
|
20241107,092800,301328090,5020,5020,5020,5020,23
|
|
20241107,092700,301212630,5020,5030,5030,5020,173
|
|
20241107,092600,300343170,5030,5020,5030,5010,1803
|
|
20241107,092500,291285880,5020,5020,5020,5020,218
|
|
20241107,092400,290191520,5040,5030,5040,5020,286
|
|
20241107,092300,288752280,5030,5030,5040,5030,825
|
|
20241107,092200,284602280,5040,5040,5040,5040,201
|
|
20241107,092100,283589240,5040,5040,5040,5040,0
|
|
20241107,092000,283589240,5040,5040,5040,5040,90
|
|
20241107,091900,283135640,5040,5040,5040,5040,32
|
|
20241107,091800,282974360,5060,5050,5060,5050,52
|
|
20241107,091700,282711550,5050,5050,5070,5050,3415
|
|
20241107,091600,265455770,5030,5050,5050,5030,3866
|
|
20241107,091500,245976450,5050,5030,5060,5030,7567
|
|
20241107,091400,207772440,5020,5020,5020,5020,48
|
|
20241107,091300,207531480,5000,5010,5020,5000,1489
|
|
20241107,091200,200081540,5010,5020,5030,5000,1381
|
|
20241107,091100,193158720,5010,5030,5030,5010,665
|
|
20241107,091000,189822510,5010,5030,5040,5010,1097
|
|
20241107,090900,184300910,5000,5020,5020,4995,4701
|
|
20241107,090800,160764265,5020,5030,5030,5020,66
|
|
20241107,090700,160432745,5040,5030,5050,5010,4094
|
|
20241107,090600,139783565,5020,5020,5030,5020,742
|
|
20241107,090500,136055635,5010,5020,5020,5000,4639
|
|
20241107,090400,112822855,5000,5020,5050,4995,2125
|
|
20241107,090300,102175590,5020,5060,5060,5000,16630
|
|
20241107,090200,18776220,5080,5060,5080,5060,475
|
|
20241107,090100,16367040,5070,5050,5090,5050,1539
|
|
20241107,090000,8585170,5040,5100,5100,5040,1671
|