677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,201400,1196470875,5080,5080,5080,5080,2443
|
|
20241111,201300,1196470875,5080,5080,5080,5080,0
|
|
20241111,201200,1196470875,5080,5080,5080,5080,0
|
|
20241111,201100,1196470875,5080,5080,5080,5080,0
|
|
20241111,201000,1196470875,5080,5080,5080,5080,0
|
|
20241111,200900,1196470875,5080,5080,5080,5080,0
|
|
20241111,200800,1196470875,5080,5080,5080,5080,0
|
|
20241111,200700,1196470875,5080,5080,5080,5080,0
|
|
20241111,200600,1196470875,5080,5080,5080,5080,0
|
|
20241111,200500,1196470875,5080,5080,5080,5080,0
|
|
20241111,200400,1196470875,5080,5080,5080,5080,0
|
|
20241111,200300,1196470875,5080,5080,5080,5080,0
|
|
20241111,200200,1196470875,5080,5080,5080,5080,0
|
|
20241111,200100,1196470875,5080,5080,5080,5080,0
|
|
20241111,200000,1196470875,5080,5080,5080,5080,0
|
|
20241111,195900,1196470875,5080,5080,5080,5080,0
|
|
20241111,195800,1196470875,5080,5080,5080,5080,0
|
|
20241111,195700,1196470875,5080,5080,5080,5080,0
|
|
20241111,195600,1196470875,5080,5080,5080,5080,0
|
|
20241111,195500,1196470875,5080,5080,5080,5080,0
|
|
20241111,195400,1196470875,5080,5080,5080,5080,0
|
|
20241111,195300,1196470875,5080,5080,5080,5080,0
|
|
20241111,195200,1196470875,5080,5080,5080,5080,0
|
|
20241111,195100,1196470875,5080,5080,5080,5080,0
|
|
20241111,195000,1196470875,5080,5080,5080,5080,0
|
|
20241111,194900,1196470875,5080,5080,5080,5080,0
|
|
20241111,194800,1196470875,5080,5080,5080,5080,0
|
|
20241111,194700,1196470875,5080,5080,5080,5080,0
|
|
20241111,194600,1196470875,5080,5080,5080,5080,0
|
|
20241111,194500,1196470875,5080,5080,5080,5080,0
|
|
20241111,194400,1196470875,5080,5080,5080,5080,2443
|
|
20241111,194300,1196470875,5080,5080,5080,5080,0
|
|
20241111,194200,1196470875,5080,5080,5080,5080,0
|
|
20241111,194100,1196470875,5080,5080,5080,5080,0
|
|
20241111,194000,1196470875,5080,5080,5080,5080,0
|
|
20241111,193900,1196470875,5080,5080,5080,5080,0
|
|
20241111,193800,1196470875,5080,5080,5080,5080,0
|
|
20241111,193700,1196470875,5080,5080,5080,5080,0
|
|
20241111,193600,1196470875,5080,5080,5080,5080,0
|
|
20241111,193500,1196470875,5080,5080,5080,5080,0
|
|
20241111,193400,1196470875,5080,5080,5080,5080,0
|
|
20241111,193300,1196470875,5080,5080,5080,5080,0
|
|
20241111,193200,1196470875,5080,5080,5080,5080,0
|
|
20241111,193100,1196470875,5080,5080,5080,5080,0
|
|
20241111,193000,1196470875,5080,5080,5080,5080,0
|
|
20241111,192900,1196470875,5080,5080,5080,5080,0
|
|
20241111,192800,1196470875,5080,5080,5080,5080,0
|
|
20241111,192700,1196470875,5080,5080,5080,5080,0
|
|
20241111,192600,1196470875,5080,5080,5080,5080,0
|
|
20241111,192500,1196470875,5080,5080,5080,5080,0
|
|
20241111,192400,1196470875,5080,5080,5080,5080,0
|
|
20241111,192300,1196470875,5080,5080,5080,5080,0
|
|
20241111,192200,1196470875,5080,5080,5080,5080,0
|
|
20241111,192100,1196470875,5080,5080,5080,5080,0
|
|
20241111,192000,1196470875,5080,5080,5080,5080,0
|
|
20241111,191900,1196470875,5080,5080,5080,5080,0
|
|
20241111,191800,1196470875,5080,5080,5080,5080,0
|
|
20241111,191700,1196470875,5080,5080,5080,5080,0
|
|
20241111,191600,1196470875,5080,5080,5080,5080,0
|
|
20241111,191500,1196470875,5080,5080,5080,5080,0
|
|
20241111,191400,1196470875,5080,5080,5080,5080,2443
|
|
20241111,191300,1196470875,5080,5080,5080,5080,0
|
|
20241111,191200,1196470875,5080,5080,5080,5080,0
|
|
20241111,191100,1196470875,5080,5080,5080,5080,0
|
|
20241111,191000,1196470875,5080,5080,5080,5080,0
|
|
20241111,190900,1196470875,5080,5080,5080,5080,0
|
|
20241111,190800,1196470875,5080,5080,5080,5080,0
|
|
20241111,190700,1196470875,5080,5080,5080,5080,0
|
|
20241111,190600,1196470875,5080,5080,5080,5080,0
|
|
20241111,190500,1196470875,5080,5080,5080,5080,0
|
|
20241111,190400,1196470875,5080,5080,5080,5080,0
|
|
20241111,190300,1196470875,5080,5080,5080,5080,0
|
|
20241111,190200,1196470875,5080,5080,5080,5080,0
|
|
20241111,190100,1196470875,5080,5080,5080,5080,0
|
|
20241111,190000,1196470875,5080,5080,5080,5080,0
|
|
20241111,185900,1196470875,5080,5080,5080,5080,0
|
|
20241111,185800,1196470875,5080,5080,5080,5080,0
|
|
20241111,185700,1196470875,5080,5080,5080,5080,0
|
|
20241111,185600,1196470875,5080,5080,5080,5080,0
|
|
20241111,185500,1196470875,5080,5080,5080,5080,0
|
|
20241111,185400,1196470875,5080,5080,5080,5080,0
|
|
20241111,185300,1196470875,5080,5080,5080,5080,0
|
|
20241111,185200,1196470875,5080,5080,5080,5080,0
|
|
20241111,185100,1196470875,5080,5080,5080,5080,0
|
|
20241111,185000,1196470875,5080,5080,5080,5080,0
|
|
20241111,184900,1196470875,5080,5080,5080,5080,0
|
|
20241111,184800,1196470875,5080,5080,5080,5080,0
|
|
20241111,184700,1196470875,5080,5080,5080,5080,0
|
|
20241111,184600,1196470875,5080,5080,5080,5080,0
|
|
20241111,184500,1196470875,5080,5080,5080,5080,0
|
|
20241111,184400,1196470875,5080,5080,5080,5080,2443
|
|
20241111,184300,1196470875,5080,5080,5080,5080,0
|
|
20241111,184200,1196470875,5080,5080,5080,5080,0
|
|
20241111,184100,1196470875,5080,5080,5080,5080,0
|
|
20241111,184000,1196470875,5080,5080,5080,5080,0
|
|
20241111,183900,1196470875,5080,5080,5080,5080,0
|
|
20241111,183800,1196470875,5080,5080,5080,5080,0
|
|
20241111,183700,1196470875,5080,5080,5080,5080,0
|
|
20241111,183600,1196470875,5080,5080,5080,5080,0
|
|
20241111,183500,1196470875,5080,5080,5080,5080,0
|
|
20241111,183400,1196470875,5080,5080,5080,5080,0
|
|
20241111,183300,1196470875,5080,5080,5080,5080,0
|
|
20241111,183200,1196470875,5080,5080,5080,5080,0
|
|
20241111,183100,1196470875,5080,5080,5080,5080,0
|
|
20241111,183000,1196470875,5080,5080,5080,5080,0
|
|
20241111,182900,1196470875,5080,5080,5080,5080,0
|
|
20241111,182800,1196470875,5080,5080,5080,5080,0
|
|
20241111,182700,1196470875,5080,5080,5080,5080,0
|
|
20241111,182600,1196470875,5080,5080,5080,5080,0
|
|
20241111,182500,1196470875,5080,5080,5080,5080,0
|
|
20241111,182400,1196470875,5080,5080,5080,5080,0
|
|
20241111,182300,1196470875,5080,5080,5080,5080,0
|
|
20241111,182200,1196470875,5080,5080,5080,5080,0
|
|
20241111,182100,1196470875,5080,5080,5080,5080,0
|
|
20241111,182000,1196470875,5080,5080,5080,5080,0
|
|
20241111,181900,1196470875,5080,5080,5080,5080,0
|
|
20241111,181800,1196470875,5080,5080,5080,5080,0
|
|
20241111,181700,1196470875,5080,5080,5080,5080,0
|
|
20241111,181600,1196470875,5080,5080,5080,5080,0
|
|
20241111,181500,1196470875,5080,5080,5080,5080,0
|
|
20241111,181400,1196470875,5080,5080,5080,5080,2443
|
|
20241111,181300,1196470875,5080,5080,5080,5080,0
|
|
20241111,181200,1196470875,5080,5080,5080,5080,0
|
|
20241111,181100,1196470875,5080,5080,5080,5080,0
|
|
20241111,181000,1196470875,5080,5080,5080,5080,0
|
|
20241111,180900,1196470875,5080,5080,5080,5080,0
|
|
20241111,180800,1196470875,5080,5080,5080,5080,0
|
|
20241111,180700,1196470875,5080,5080,5080,5080,0
|
|
20241111,180600,1196470875,5080,5080,5080,5080,0
|
|
20241111,180500,1196470875,5080,5080,5080,5080,0
|
|
20241111,180400,1196470875,5080,5080,5080,5080,0
|
|
20241111,180300,1196470875,5080,5080,5080,5080,0
|
|
20241111,180200,1196470875,5080,5080,5080,5080,0
|
|
20241111,180100,1196470875,5080,5080,5080,5080,0
|
|
20241111,180000,1196470875,5080,5080,5080,5080,0
|
|
20241111,175900,1196470875,5080,5080,5080,5080,0
|
|
20241111,175800,1196470875,5080,5080,5080,5080,0
|
|
20241111,175700,1196470875,5080,5080,5080,5080,0
|
|
20241111,175600,1196470875,5080,5080,5080,5080,0
|
|
20241111,175500,1196470875,5080,5080,5080,5080,0
|
|
20241111,175400,1196470875,5080,5080,5080,5080,0
|
|
20241111,175300,1196470875,5080,5080,5080,5080,0
|
|
20241111,175200,1196470875,5080,5080,5080,5080,0
|
|
20241111,175100,1196470875,5080,5080,5080,5080,0
|
|
20241111,175000,1196470875,5080,5080,5080,5080,0
|
|
20241111,174900,1196470875,5080,5080,5080,5080,0
|
|
20241111,174800,1196470875,5080,5080,5080,5080,0
|
|
20241111,174700,1196470875,5080,5080,5080,5080,0
|
|
20241111,174600,1196470875,5080,5080,5080,5080,0
|
|
20241111,174500,1196470875,5080,5080,5080,5080,0
|
|
20241111,174400,1196470875,5080,5080,5080,5080,2443
|
|
20241111,174300,1196470875,5080,5080,5080,5080,0
|
|
20241111,174200,1196470875,5080,5080,5080,5080,0
|
|
20241111,174100,1196470875,5080,5080,5080,5080,0
|
|
20241111,174000,1196470875,5080,5080,5080,5080,0
|
|
20241111,173900,1196470875,5080,5080,5080,5080,0
|
|
20241111,173800,1196470875,5080,5080,5080,5080,0
|
|
20241111,173700,1196470875,5080,5080,5080,5080,0
|
|
20241111,173600,1196470875,5080,5080,5080,5080,0
|
|
20241111,173500,1196470875,5080,5080,5080,5080,0
|
|
20241111,173400,1196470875,5080,5080,5080,5080,0
|
|
20241111,173300,1196470875,5080,5080,5080,5080,0
|
|
20241111,173200,1196470875,5080,5080,5080,5080,0
|
|
20241111,173100,1196470875,5080,5080,5080,5080,0
|
|
20241111,173000,1196470875,5080,5080,5080,5080,0
|
|
20241111,172900,1196470875,5080,5080,5080,5080,0
|
|
20241111,172800,1196470875,5080,5080,5080,5080,0
|
|
20241111,172700,1196470875,5080,5080,5080,5080,0
|
|
20241111,172600,1196470875,5080,5080,5080,5080,0
|
|
20241111,172500,1196470875,5080,5080,5080,5080,0
|
|
20241111,172400,1196470875,5080,5080,5080,5080,0
|
|
20241111,172300,1196470875,5080,5080,5080,5080,0
|
|
20241111,172200,1196470875,5080,5080,5080,5080,0
|
|
20241111,172100,1196470875,5080,5080,5080,5080,0
|
|
20241111,172000,1196470875,5080,5080,5080,5080,0
|
|
20241111,171900,1196470875,5080,5080,5080,5080,0
|
|
20241111,171800,1196470875,5080,5080,5080,5080,0
|
|
20241111,171700,1196470875,5080,5080,5080,5080,0
|
|
20241111,171600,1196470875,5080,5080,5080,5080,0
|
|
20241111,171500,1196470875,5080,5080,5080,5080,0
|
|
20241111,171400,1196470875,5080,5080,5080,5080,2443
|
|
20241111,171300,1196470875,5080,5080,5080,5080,0
|
|
20241111,171200,1196470875,5080,5080,5080,5080,0
|
|
20241111,171100,1196470875,5080,5080,5080,5080,0
|
|
20241111,171000,1196470875,5080,5080,5080,5080,0
|
|
20241111,170900,1196470875,5080,5080,5080,5080,0
|
|
20241111,170800,1196470875,5080,5080,5080,5080,0
|
|
20241111,170700,1196470875,5080,5080,5080,5080,0
|
|
20241111,170600,1196470875,5080,5080,5080,5080,0
|
|
20241111,170500,1196470875,5080,5080,5080,5080,0
|
|
20241111,170400,1196470875,5080,5080,5080,5080,0
|
|
20241111,170300,1196470875,5080,5080,5080,5080,0
|
|
20241111,170200,1196470875,5080,5080,5080,5080,0
|
|
20241111,170100,1196470875,5080,5080,5080,5080,0
|
|
20241111,170000,1196470875,5080,5080,5080,5080,0
|
|
20241111,165900,1196470875,5080,5080,5080,5080,0
|
|
20241111,165800,1196470875,5080,5080,5080,5080,0
|
|
20241111,165700,1196470875,5080,5080,5080,5080,0
|
|
20241111,165600,1196470875,5080,5080,5080,5080,0
|
|
20241111,165500,1196470875,5080,5080,5080,5080,0
|
|
20241111,165400,1196470875,5080,5080,5080,5080,0
|
|
20241111,165300,1196470875,5080,5080,5080,5080,0
|
|
20241111,165200,1196470875,5080,5080,5080,5080,0
|
|
20241111,165100,1196470875,5080,5080,5080,5080,0
|
|
20241111,165000,1196470875,5080,5080,5080,5080,0
|
|
20241111,164900,1196470875,5080,5080,5080,5080,0
|
|
20241111,164800,1196470875,5080,5080,5080,5080,0
|
|
20241111,164700,1196470875,5080,5080,5080,5080,0
|
|
20241111,164600,1196470875,5080,5080,5080,5080,0
|
|
20241111,164500,1196470875,5080,5080,5080,5080,0
|
|
20241111,164400,1196470875,5080,5080,5080,5080,2443
|
|
20241111,164300,1196470875,5080,5080,5080,5080,0
|
|
20241111,164200,1196470875,5080,5080,5080,5080,0
|
|
20241111,164100,1196470875,5080,5080,5080,5080,0
|
|
20241111,164000,1196470875,5080,5080,5080,5080,0
|
|
20241111,163900,1196470875,5080,5080,5080,5080,0
|
|
20241111,163800,1196470875,5080,5080,5080,5080,0
|
|
20241111,163700,1196470875,5080,5080,5080,5080,0
|
|
20241111,163600,1196470875,5080,5080,5080,5080,0
|
|
20241111,163500,1196470875,5080,5080,5080,5080,0
|
|
20241111,163400,1196470875,5080,5080,5080,5080,0
|
|
20241111,163300,1196470875,5080,5080,5080,5080,0
|
|
20241111,163200,1196470875,5080,5080,5080,5080,0
|
|
20241111,163100,1196470875,5080,5080,5080,5080,0
|
|
20241111,163000,1196470875,5080,5080,5080,5080,0
|
|
20241111,162900,1196470875,5080,5080,5080,5080,0
|
|
20241111,162800,1196470875,5080,5080,5080,5080,0
|
|
20241111,162700,1196470875,5080,5080,5080,5080,0
|
|
20241111,162600,1196470875,5080,5080,5080,5080,0
|
|
20241111,162500,1196470875,5080,5080,5080,5080,0
|
|
20241111,162400,1196470875,5080,5080,5080,5080,0
|
|
20241111,162300,1196470875,5080,5080,5080,5080,0
|
|
20241111,162200,1196470875,5080,5080,5080,5080,0
|
|
20241111,162100,1196470875,5080,5080,5080,5080,0
|
|
20241111,162000,1196470875,5080,5080,5080,5080,0
|
|
20241111,161900,1196470875,5080,5080,5080,5080,0
|
|
20241111,161800,1196470875,5080,5080,5080,5080,0
|
|
20241111,161700,1196470875,5080,5080,5080,5080,0
|
|
20241111,161600,1196470875,5080,5080,5080,5080,0
|
|
20241111,161500,1196470875,5080,5080,5080,5080,0
|
|
20241111,161400,1196470875,5080,5080,5080,5080,2443
|
|
20241111,161300,1196470875,5080,5080,5080,5080,0
|
|
20241111,161200,1196470875,5080,5080,5080,5080,0
|
|
20241111,161100,1196470875,5080,5080,5080,5080,0
|
|
20241111,161000,1196470875,5080,5080,5080,5080,0
|
|
20241111,160900,1196470875,5080,5080,5080,5080,0
|
|
20241111,160800,1196470875,5080,5080,5080,5080,0
|
|
20241111,160700,1196470875,5080,5080,5080,5080,0
|
|
20241111,160600,1196470875,5080,5080,5080,5080,0
|
|
20241111,160500,1196470875,5080,5080,5080,5080,0
|
|
20241111,160400,1196470875,5080,5080,5080,5080,0
|
|
20241111,160300,1196470875,5080,5080,5080,5080,0
|
|
20241111,160200,1196470875,5080,5080,5080,5080,0
|
|
20241111,160100,1196470875,5080,5080,5080,5080,0
|
|
20241111,160000,1196470875,5080,5080,5080,5080,0
|
|
20241111,155900,1196470875,5080,5080,5080,5080,0
|
|
20241111,155800,1196470875,5080,5080,5080,5080,0
|
|
20241111,155700,1196470875,5080,5080,5080,5080,0
|
|
20241111,155600,1196470875,5080,5080,5080,5080,0
|
|
20241111,155500,1196470875,5080,5080,5080,5080,0
|
|
20241111,155400,1196470875,5080,5080,5080,5080,0
|
|
20241111,155300,1196470875,5080,5080,5080,5080,0
|
|
20241111,155200,1196470875,5080,5080,5080,5080,0
|
|
20241111,155100,1196470875,5080,5080,5080,5080,0
|
|
20241111,155000,1196470875,5080,5080,5080,5080,0
|
|
20241111,154900,1196470875,5080,5080,5080,5080,0
|
|
20241111,154800,1196470875,5080,5080,5080,5080,0
|
|
20241111,154700,1196470875,5080,5080,5080,5080,0
|
|
20241111,154600,1196470875,5080,5080,5080,5080,0
|
|
20241111,154500,1196470875,5080,5080,5080,5080,0
|
|
20241111,154400,1196470875,5080,5080,5080,5080,2443
|
|
20241111,154300,1196470875,5080,5080,5080,5080,0
|
|
20241111,154200,1196470875,5080,5080,5080,5080,0
|
|
20241111,154100,1196470875,5080,5080,5080,5080,0
|
|
20241111,154000,1196470875,5080,5080,5080,5080,0
|
|
20241111,153900,1196470875,5080,5080,5080,5080,0
|
|
20241111,153800,1196470875,5080,5080,5080,5080,0
|
|
20241111,153700,1196470875,5080,5080,5080,5080,0
|
|
20241111,153600,1196470875,5080,5080,5080,5080,0
|
|
20241111,153500,1196470875,5080,5080,5080,5080,0
|
|
20241111,153400,1196470875,5080,5080,5080,5080,0
|
|
20241111,153300,1196470875,5080,5080,5080,5080,0
|
|
20241111,153200,1196470875,5080,5080,5080,5080,0
|
|
20241111,153100,1196470875,5080,5080,5080,5080,0
|
|
20241111,153000,1196470875,5080,5080,5080,5080,2443
|
|
20241111,152900,1184060435,5080,5080,5080,5080,0
|
|
20241111,152800,1184060435,5080,5080,5080,5080,0
|
|
20241111,152700,1184060435,5080,5080,5080,5080,0
|
|
20241111,152600,1184060435,5080,5080,5080,5080,0
|
|
20241111,152500,1184060435,5080,5080,5080,5080,0
|
|
20241111,152400,1184060435,5080,5080,5080,5080,0
|
|
20241111,152300,1184060435,5080,5080,5080,5080,0
|
|
20241111,152200,1184060435,5080,5080,5080,5080,0
|
|
20241111,152100,1184060435,5080,5080,5080,5080,0
|
|
20241111,152000,1184060435,5080,5080,5080,5080,0
|
|
20241111,151900,1184060435,5080,5100,5100,5080,210
|
|
20241111,151800,1182993395,5070,5070,5070,5070,1
|
|
20241111,151700,1182988325,5100,5090,5100,5070,1657
|
|
20241111,151600,1174572435,5090,5090,5090,5080,36
|
|
20241111,151500,1174389265,5080,5080,5090,5080,290
|
|
20241111,151400,1172915505,5080,5080,5080,5080,73
|
|
20241111,151300,1172544665,5080,5080,5080,5080,54
|
|
20241111,151200,1172270345,5070,5050,5070,5050,2198
|
|
20241111,151100,1161133045,5070,5070,5070,5070,21
|
|
20241111,151000,1161026575,5070,5070,5070,5070,0
|
|
20241111,150900,1161026575,5070,5070,5070,5050,3499
|
|
20241111,150800,1143305985,5070,5070,5070,5070,57
|
|
20241111,150700,1143016995,5070,5070,5070,5070,10
|
|
20241111,150600,1142966295,5070,5070,5070,5070,91
|
|
20241111,150500,1142504925,5070,5070,5070,5070,140
|
|
20241111,150400,1141795125,5070,5080,5080,5070,542
|
|
20241111,150300,1139046975,5070,5080,5080,5070,108
|
|
20241111,150200,1138499335,5070,5070,5070,5070,30
|
|
20241111,150100,1138347235,5080,5070,5080,5070,65
|
|
20241111,150000,1138017535,5070,5070,5070,5070,90
|
|
20241111,145900,1137561235,5070,5070,5070,5070,12
|
|
20241111,145800,1137500395,5070,5060,5070,5060,1652
|
|
20241111,145700,1129139235,5070,5070,5070,5070,246
|
|
20241111,145600,1127892015,5070,5080,5080,5070,79
|
|
20241111,145500,1127491195,5080,5070,5080,5070,987
|
|
20241111,145400,1122477245,5070,5080,5080,5070,250
|
|
20241111,145300,1121208245,5080,5080,5080,5080,1594
|
|
20241111,145200,1113110725,5080,5070,5080,5070,264
|
|
20241111,145100,1111771645,5060,5060,5060,5060,200
|
|
20241111,145000,1110759645,5070,5070,5070,5070,1
|
|
20241111,144900,1110754575,5070,5070,5070,5070,0
|
|
20241111,144800,1110754575,5070,5070,5070,5070,1
|
|
20241111,144700,1110749505,5070,5070,5070,5070,0
|
|
20241111,144600,1110749505,5070,5090,5090,5070,4082
|
|
20241111,144500,1090013105,5090,5090,5090,5090,2
|
|
20241111,144400,1090002925,5090,5090,5090,5090,165
|
|
20241111,144300,1089163075,5090,5100,5100,5090,198
|
|
20241111,144200,1088155245,5100,5100,5100,5100,2
|
|
20241111,144100,1088145045,5100,5100,5100,5090,2939
|
|
20241111,144000,1073176145,5100,5100,5100,5100,108
|
|
20241111,143900,1072625345,5100,5100,5100,5100,118
|
|
20241111,143800,1072023545,5100,5100,5100,5100,0
|
|
20241111,143700,1072023545,5100,5100,5100,5100,20
|
|
20241111,143600,1071921545,5100,5090,5100,5090,1149
|
|
20241111,143500,1066068545,5090,5090,5090,5090,30
|
|
20241111,143400,1065915845,5090,5090,5090,5090,464
|
|
20241111,143300,1063554085,5090,5090,5090,5090,190
|
|
20241111,143200,1062586985,5090,5080,5090,5080,189
|
|
20241111,143100,1061625655,5090,5090,5090,5090,0
|
|
20241111,143000,1061625655,5090,5090,5090,5090,0
|
|
20241111,142900,1061625655,5090,5090,5090,5090,5
|
|
20241111,142800,1061600205,5080,5080,5080,5080,165
|
|
20241111,142700,1060762005,5090,5090,5090,5090,55
|
|
20241111,142600,1060482055,5090,5080,5090,5080,1206
|
|
20241111,142500,1054345525,5070,5080,5080,5070,2000
|
|
20241111,142400,1044205295,5080,5090,5090,5080,1237
|
|
20241111,142300,1037920955,5090,5090,5090,5090,144
|
|
20241111,142200,1037187995,5090,5090,5090,5090,1873
|
|
20241111,142100,1027654425,5100,5100,5100,5100,1000
|
|
20241111,142000,1022554425,5090,5090,5100,5090,166
|
|
20241111,141900,1021709475,5100,5100,5100,5080,208
|
|
20241111,141800,1020650635,5090,5090,5090,5090,11
|
|
20241111,141700,1020594645,5090,5100,5100,5090,1581
|
|
20241111,141600,1012535725,5110,5110,5130,5100,2315
|
|
20241111,141500,1000712775,5110,5070,5130,5070,14877
|
|
20241111,141400,924866375,5070,5070,5070,5070,50
|
|
20241111,141300,924612875,5070,5050,5070,5040,5808
|
|
20241111,141200,895235735,5040,5050,5050,5040,38
|
|
20241111,141100,895043935,5040,5040,5040,5040,2511
|
|
20241111,141000,882388495,5040,5040,5040,5040,0
|
|
20241111,140900,882388495,5040,5040,5040,5040,62
|
|
20241111,140800,882076015,5040,5050,5050,5040,123
|
|
20241111,140700,881455505,5050,5040,5050,5040,31
|
|
20241111,140600,881298965,5030,5050,5050,5030,123
|
|
20241111,140500,880679435,5040,5040,5040,5040,306
|
|
20241111,140400,879137195,5040,5040,5050,5040,841
|
|
20241111,140300,874898405,5040,5030,5040,5030,3104
|
|
20241111,140200,859281295,5030,5030,5030,5030,38
|
|
20241111,140100,859090155,5030,5030,5030,5030,0
|
|
20241111,140000,859090155,5030,5030,5030,5030,0
|
|
20241111,135900,859090155,5030,5030,5030,5030,177
|
|
20241111,135800,858199845,5030,5030,5030,5030,107
|
|
20241111,135700,857661635,5030,5030,5030,5030,536
|
|
20241111,135600,854965555,5030,5030,5030,5030,111
|
|
20241111,135500,854407225,5030,5020,5030,5020,12
|
|
20241111,135400,854346875,5030,5030,5030,5030,0
|
|
20241111,135300,854346875,5030,5030,5030,5030,0
|
|
20241111,135200,854346875,5030,5030,5030,5030,0
|
|
20241111,135100,854346875,5030,5020,5030,5020,7
|
|
20241111,135000,854311675,5030,5030,5030,5030,0
|
|
20241111,134900,854311675,5030,5010,5030,5010,21
|
|
20241111,134800,854206085,5030,5030,5030,5020,928
|
|
20241111,134700,849543245,5030,5010,5030,5010,388
|
|
20241111,134600,847595145,5020,5020,5020,5020,0
|
|
20241111,134500,847595145,5020,5020,5020,5020,1
|
|
20241111,134400,847590125,5000,5000,5000,5000,0
|
|
20241111,134300,847590125,5000,5000,5000,5000,106
|
|
20241111,134200,847060125,5000,5000,5000,5000,0
|
|
20241111,134100,847060125,5000,5000,5000,5000,0
|
|
20241111,134000,847060125,5000,5000,5000,5000,2
|
|
20241111,133900,847050125,5000,5000,5000,5000,0
|
|
20241111,133800,847050125,5000,5000,5000,5000,0
|
|
20241111,133700,847050125,5000,5000,5000,5000,1
|
|
20241111,133600,847045125,5000,5000,5000,5000,12
|
|
20241111,133500,846985125,5000,5000,5000,5000,499
|
|
20241111,133400,844490125,5000,5000,5000,5000,0
|
|
20241111,133300,844490125,5000,5000,5000,5000,0
|
|
20241111,133200,844490125,5000,5000,5010,5000,2063
|
|
20241111,133100,834154885,5000,5000,5000,5000,262
|
|
20241111,133000,832844885,5010,5010,5010,5010,0
|
|
20241111,132900,832844885,5010,5010,5010,5010,54
|
|
20241111,132800,832574345,5000,5000,5000,5000,84
|
|
20241111,132700,832154345,5000,5000,5010,5000,55
|
|
20241111,132600,831879195,5010,5010,5010,5000,50
|
|
20241111,132500,831628995,5010,4995,5010,4995,576
|
|
20241111,132400,828748785,5010,5000,5010,5000,2785
|
|
20241111,132300,814800935,5000,5010,5010,5000,112
|
|
20241111,132200,814240655,5000,5000,5000,5000,52
|
|
20241111,132100,813980655,5000,5000,5010,5000,624
|
|
20241111,132000,810860255,5000,5000,5000,5000,50
|
|
20241111,131900,810610255,5010,5000,5010,5000,86
|
|
20241111,131800,810179405,5000,5000,5000,5000,5
|
|
20241111,131700,810154405,5010,5000,5010,5000,53
|
|
20241111,131600,809889205,5000,5000,5000,5000,0
|
|
20241111,131500,809889205,5000,5010,5010,5000,348
|
|
20241111,131400,808147195,5000,5000,5000,5000,67
|
|
20241111,131300,807812195,5000,5000,5000,5000,0
|
|
20241111,131200,807812195,5000,5000,5000,5000,110
|
|
20241111,131100,807262195,5010,5010,5010,5010,755
|
|
20241111,131000,803479645,5000,5000,5000,5000,0
|
|
20241111,130900,803479645,5000,5000,5000,5000,100
|
|
20241111,130800,802979645,5010,5000,5010,5000,52
|
|
20241111,130700,802719605,5000,5010,5010,5000,86
|
|
20241111,130600,802289455,5010,5000,5010,5000,35
|
|
20241111,130500,802114135,5010,5010,5010,5010,50
|
|
20241111,130400,801863635,4995,4995,4995,4995,0
|
|
20241111,130300,801863635,4995,4995,4995,4995,1200
|
|
20241111,130200,795869635,4995,5010,5010,4995,244
|
|
20241111,130100,794650195,5010,5000,5010,5000,31
|
|
20241111,130000,794494985,5000,5010,5010,5000,93
|
|
20241111,125900,794029765,4995,5000,5000,4995,17
|
|
20241111,125800,793944775,4995,5010,5010,4995,2033
|
|
20241111,125700,783789480,5010,5010,5010,5010,0
|
|
20241111,125600,783789480,5010,4995,5010,4995,25
|
|
20241111,125500,783664345,4995,5000,5010,4995,115
|
|
20241111,125400,783089835,5010,5000,5010,5000,274
|
|
20241111,125300,781719735,5000,5000,5000,5000,2
|
|
20241111,125200,781709735,5000,4995,5000,4990,91
|
|
20241111,125100,781255480,4995,5000,5000,4995,31
|
|
20241111,125000,781100535,5000,5000,5000,5000,82
|
|
20241111,124900,780690535,5000,5000,5000,5000,21
|
|
20241111,124800,780585535,5000,4995,5000,4995,11
|
|
20241111,124700,780530540,4990,4995,4995,4990,100
|
|
20241111,124600,780031535,5000,5000,5000,5000,0
|
|
20241111,124500,780031535,5000,5000,5000,5000,15
|
|
20241111,124400,779956535,4990,5000,5000,4990,818
|
|
20241111,124300,775869535,4990,4990,4990,4990,0
|
|
20241111,124200,775869535,4990,5000,5000,4990,200
|
|
20241111,124100,774870360,5000,5000,5000,5000,0
|
|
20241111,124000,774870360,5000,5000,5000,5000,5132
|
|
20241111,123900,749210360,5000,4995,5010,4995,3514
|
|
20241111,123800,731640460,4995,5000,5000,4995,16
|
|
20241111,123700,731560465,4995,4995,4995,4995,15
|
|
20241111,123600,731485540,4990,5000,5000,4990,54
|
|
20241111,123500,731216050,5000,5000,5000,5000,1
|
|
20241111,123400,731211050,5000,4990,5000,4990,2069
|
|
20241111,123300,720886700,4990,4995,4995,4990,300
|
|
20241111,123200,719389320,4995,4995,4995,4995,1059
|
|
20241111,123100,714099615,5010,5010,5010,5010,4
|
|
20241111,123000,714079575,5000,5000,5010,4990,1179
|
|
20241111,122900,708195325,5000,5000,5000,5000,15
|
|
20241111,122800,708120325,4995,5000,5000,4995,3867
|
|
20241111,122700,688804230,5010,5010,5010,5000,1178
|
|
20241111,122600,682913450,4995,4995,4995,4995,1
|
|
20241111,122500,682908455,5010,5000,5010,5000,308
|
|
20241111,122400,681366275,5000,5000,5000,5000,4
|
|
20241111,122300,681346275,5000,5000,5000,5000,3
|
|
20241111,122200,681331275,5000,5000,5000,5000,234
|
|
20241111,122100,680161275,5000,4995,5000,4995,350
|
|
20241111,122000,678411415,5000,5000,5000,5000,14
|
|
20241111,121900,678341415,5000,5000,5000,5000,173
|
|
20241111,121800,677476415,5000,5000,5000,5000,94
|
|
20241111,121700,677006415,5000,5010,5010,5000,169
|
|
20241111,121600,676161365,5010,5000,5010,5000,95
|
|
20241111,121500,675685965,5010,5010,5010,5010,1
|
|
20241111,121400,675680955,4995,4995,4995,4995,0
|
|
20241111,121300,675680955,4995,5000,5000,4995,290
|
|
20241111,121200,674232380,5000,5000,5000,5000,1
|
|
20241111,121100,674227380,5010,5010,5010,5010,50
|
|
20241111,121000,673976880,5010,5010,5010,5000,225
|
|
20241111,120900,672851740,5010,5000,5010,5000,5
|
|
20241111,120800,672826700,5000,5000,5000,5000,0
|
|
20241111,120700,672826700,5000,5000,5000,5000,729
|
|
20241111,120600,669181700,5000,5010,5010,5000,1095
|
|
20241111,120500,663706600,5010,5010,5010,5010,81
|
|
20241111,120400,663300790,5010,5000,5010,5000,410
|
|
20241111,120300,661250780,5000,5010,5010,5000,1300
|
|
20241111,120200,654749780,5010,5010,5010,5010,0
|
|
20241111,120100,654749780,5010,5010,5010,5010,193
|
|
20241111,120000,653782850,5010,5010,5010,5010,0
|
|
20241111,115900,653782850,5010,5010,5010,5010,0
|
|
20241111,115800,653782850,5010,5010,5010,5010,207
|
|
20241111,115700,652745780,5030,5030,5030,5030,1
|
|
20241111,115600,652740750,5020,5020,5020,5020,0
|
|
20241111,115500,652740750,5020,5020,5020,5020,20
|
|
20241111,115400,652640350,5010,5010,5010,5010,5
|
|
20241111,115300,652615300,5010,5010,5010,5010,22
|
|
20241111,115200,652505080,5030,5030,5030,5030,0
|
|
20241111,115100,652505080,5030,5030,5030,5030,0
|
|
20241111,115000,652505080,5030,5010,5030,5000,1010
|
|
20241111,114900,647432670,5000,5000,5000,5000,20
|
|
20241111,114800,647332670,5030,5030,5030,5030,0
|
|
20241111,114700,647332670,5030,5000,5030,5000,211
|
|
20241111,114600,646277340,5010,5010,5010,5010,1
|
|
20241111,114500,646272330,5010,5010,5010,5010,261
|
|
20241111,114400,644964720,5000,5000,5000,5000,0
|
|
20241111,114300,644964720,5000,5000,5000,5000,0
|
|
20241111,114200,644964720,5000,5010,5010,5000,5000
|
|
20241111,114100,619938960,5010,5030,5030,5010,1472
|
|
20241111,114000,612553090,5030,5030,5030,5030,0
|
|
20241111,113900,612553090,5030,5030,5030,5030,60
|
|
20241111,113800,612251290,5020,5020,5020,5020,0
|
|
20241111,113700,612251290,5020,5030,5030,5020,379
|
|
20241111,113600,610347920,5030,5030,5030,5030,3
|
|
20241111,113500,610332830,5030,5030,5030,5030,10
|
|
20241111,113400,610282530,5030,5020,5030,5020,28
|
|
20241111,113300,610141760,5030,5030,5030,5030,32
|
|
20241111,113200,609980800,5030,5030,5030,5030,1
|
|
20241111,113100,609975770,5040,5030,5040,5030,126
|
|
20241111,113000,609341730,5030,5030,5030,5030,101
|
|
20241111,112900,608833700,5040,5040,5040,5040,28
|
|
20241111,112800,608692580,5050,5050,5050,5040,42
|
|
20241111,112700,608480510,5040,5040,5040,5040,5
|
|
20241111,112600,608455310,5050,5040,5050,5030,297
|
|
20241111,112500,606959270,5050,5040,5050,5040,856
|
|
20241111,112400,602644620,5030,5040,5040,5030,121
|
|
20241111,112300,602035080,5030,5030,5030,5030,100
|
|
20241111,112200,601532080,5030,5030,5030,5030,100
|
|
20241111,112100,601029080,5030,5030,5030,5030,287
|
|
20241111,112000,599585470,5020,5020,5020,5010,91
|
|
20241111,111900,599129210,5030,5030,5030,5030,0
|
|
20241111,111800,599129210,5030,5030,5030,5030,0
|
|
20241111,111700,599129210,5030,5030,5030,5030,499
|
|
20241111,111600,596619240,5030,5030,5030,5030,20
|
|
20241111,111500,596518640,5030,5030,5030,5030,39
|
|
20241111,111400,596322470,5030,5030,5030,5030,49
|
|
20241111,111300,596076000,5030,5030,5030,5030,1130
|
|
20241111,111200,590392100,5020,5030,5030,5020,64
|
|
20241111,111100,590070210,5020,5010,5020,5010,550
|
|
20241111,111000,587314210,5010,5030,5030,5010,52
|
|
20241111,110900,587052670,5030,5030,5030,5030,80
|
|
20241111,110800,586650270,5020,5010,5020,5010,133
|
|
20241111,110700,585983930,5030,5000,5030,5000,237
|
|
20241111,110600,584796650,5020,5010,5020,5000,479
|
|
20241111,110500,582397800,5010,5010,5010,5010,0
|
|
20241111,110400,582397800,5010,5010,5010,5010,199
|
|
20241111,110300,581400810,5010,5000,5020,5000,114
|
|
20241111,110200,580830540,5010,5010,5010,5010,1
|
|
20241111,110100,580825530,5010,5010,5010,5010,401
|
|
20241111,110000,578816520,5010,5020,5020,5010,996
|
|
20241111,105900,573824380,5020,5020,5020,5010,4202
|
|
20241111,105800,552770340,5030,5020,5030,5020,536
|
|
20241111,105700,550079510,5030,5030,5030,5030,12
|
|
20241111,105600,550019150,5030,5030,5030,5030,76
|
|
20241111,105500,549636870,5020,5020,5030,5010,321
|
|
20241111,105400,548025230,5020,5020,5020,5020,112
|
|
20241111,105300,547462990,5020,5020,5020,5020,41
|
|
20241111,105200,547257170,5020,5020,5020,5020,46
|
|
20241111,105100,547026250,5010,5020,5020,5010,17
|
|
20241111,105000,546940920,5020,5010,5020,5010,1063
|
|
20241111,104900,541615170,5010,5010,5010,5010,0
|
|
20241111,104800,541615170,5010,5010,5010,5010,73
|
|
20241111,104700,541249440,5010,5010,5010,5010,0
|
|
20241111,104600,541249440,5010,5010,5010,5010,241
|
|
20241111,104500,540042030,5020,5020,5020,5020,0
|
|
20241111,104400,540042030,5020,5020,5020,5020,6
|
|
20241111,104300,540011910,5020,5010,5020,5010,316
|
|
20241111,104200,538428590,5020,5000,5020,5000,77
|
|
20241111,104100,538043340,5000,5020,5020,5000,111
|
|
20241111,104000,537488110,5010,5020,5020,5010,1475
|
|
20241111,103900,530092610,5010,5010,5010,5010,600
|
|
20241111,103800,527086610,5010,5020,5020,5010,274
|
|
20241111,103700,525711580,5020,5020,5020,5020,199
|
|
20241111,103600,524712600,5020,5020,5020,5020,311
|
|
20241111,103500,523151380,5020,5020,5020,5020,120
|
|
20241111,103400,522548980,5020,5020,5020,5020,0
|
|
20241111,103300,522548980,5020,5020,5020,5020,2
|
|
20241111,103200,522538940,5010,5000,5010,5000,42
|
|
20241111,103100,522328910,5000,5020,5020,5000,121
|
|
20241111,103000,521722910,5020,5010,5020,5000,339
|
|
20241111,102900,520027090,5030,5030,5030,5030,37
|
|
20241111,102800,519840980,5030,5010,5030,5010,56
|
|
20241111,102700,519559960,5030,5030,5030,5030,22
|
|
20241111,102600,519449300,5000,5000,5000,5000,0
|
|
20241111,102500,519449300,5000,5000,5000,5000,52
|
|
20241111,102400,519189300,5030,5020,5030,5010,350
|
|
20241111,102300,517433170,5010,5010,5010,5010,435
|
|
20241111,102200,515253820,5020,5020,5030,5020,174
|
|
20241111,102100,514379540,5020,5020,5020,5020,36
|
|
20241111,102000,514198820,5010,5000,5010,5000,497
|
|
20241111,101900,511709850,5010,5010,5010,5010,0
|
|
20241111,101800,511709850,5010,5010,5010,5010,465
|
|
20241111,101700,509380200,5010,5010,5010,5010,10
|
|
20241111,101600,509330100,5010,5010,5010,5010,264
|
|
20241111,101500,508007460,5010,5010,5010,5010,67
|
|
20241111,101400,507671790,5000,5010,5010,5000,953
|
|
20241111,101300,502898120,5010,5010,5010,5010,1
|
|
20241111,101200,502893110,5010,5010,5010,5000,366
|
|
20241111,101100,501062770,5000,5010,5010,5000,1387
|
|
20241111,101000,494127760,5010,5010,5010,5000,183
|
|
20241111,100900,493210940,5010,5010,5010,5010,79
|
|
20241111,100800,492815150,5010,5000,5010,5000,193
|
|
20241111,100700,491850120,5010,5000,5010,5000,823
|
|
20241111,100600,487734170,5010,5010,5010,5000,85
|
|
20241111,100500,487308420,5010,5010,5010,5010,0
|
|
20241111,100400,487308420,5010,5030,5030,5010,25
|
|
20241111,100300,487182970,5010,5010,5020,5010,95
|
|
20241111,100200,486707010,5010,5010,5010,5010,28
|
|
20241111,100100,486566730,5010,5010,5010,5010,0
|
|
20241111,100000,486566730,5010,5010,5010,5010,0
|
|
20241111,095900,486566730,5010,5010,5010,5010,1
|
|
20241111,095800,486561720,5010,5010,5010,5000,1114
|
|
20241111,095700,480981040,5010,5000,5010,5000,74
|
|
20241111,095600,480610700,5010,5010,5010,5000,320
|
|
20241111,095500,479010040,5010,5010,5010,5010,149
|
|
20241111,095400,478263550,5010,5010,5010,5010,86
|
|
20241111,095300,477832690,5010,5050,5050,5010,10
|
|
20241111,095200,477782510,5010,5030,5040,5010,136
|
|
20241111,095100,477099420,5030,5040,5040,5030,20
|
|
20241111,095000,476998720,5050,5030,5050,5030,39
|
|
20241111,094900,476802350,5030,5030,5030,5030,505
|
|
20241111,094800,474262200,5030,5030,5030,5030,22
|
|
20241111,094700,474151540,5030,5030,5030,5030,7
|
|
20241111,094600,474116330,5030,5000,5050,5000,2163
|
|
20241111,094500,463300480,5000,5050,5050,5000,16001
|
|
20241111,094400,383149730,5050,5050,5050,5050,1094
|
|
20241111,094300,377625030,5050,5060,5060,5050,414
|
|
20241111,094200,375532190,5060,5070,5070,5060,336
|
|
20241111,094100,373832010,5060,5070,5070,5060,467
|
|
20241111,094000,371466830,5070,5070,5070,5070,3618
|
|
20241111,093900,353123570,5060,5040,5060,5040,3770
|
|
20241111,093800,334072690,5040,5040,5040,5040,0
|
|
20241111,093700,334072690,5040,5030,5040,5030,2160
|
|
20241111,093600,323204920,5010,5010,5010,5010,1
|
|
20241111,093500,323199910,5030,5030,5030,5030,1
|
|
20241111,093400,323194880,5020,5010,5020,5010,619
|
|
20241111,093300,320093680,5010,5010,5010,5000,1470
|
|
20241111,093200,312739980,5000,5010,5010,5000,1187
|
|
20241111,093100,306796620,5010,5010,5010,5010,1830
|
|
20241111,093000,297628320,5010,5030,5030,5010,34
|
|
20241111,092900,297457760,5010,5020,5020,5010,442
|
|
20241111,092800,295242340,5010,5010,5010,5010,0
|
|
20241111,092700,295242340,5010,5030,5030,5010,304
|
|
20241111,092600,293719220,5030,5030,5030,5030,2
|
|
20241111,092500,293709160,5000,5030,5030,5000,1821
|
|
20241111,092400,284586930,5010,5010,5010,5010,3008
|
|
20241111,092300,269516850,5010,5030,5030,5010,3
|
|
20241111,092200,269501780,5010,5010,5010,5010,726
|
|
20241111,092100,265864520,5020,5040,5040,5020,608
|
|
20241111,092000,262808200,5030,5010,5030,5010,981
|
|
20241111,091900,257883770,5010,5020,5020,5010,680
|
|
20241111,091800,254476670,5030,5010,5030,5000,902
|
|
20241111,091700,249959650,5010,5000,5010,5000,635
|
|
20241111,091600,246783150,5010,5010,5010,5010,800
|
|
20241111,091500,242775150,5010,5010,5010,5000,4868
|
|
20241111,091400,218391470,5020,5050,5050,5010,6895
|
|
20241111,091300,183724010,5040,5040,5040,5040,30
|
|
20241111,091200,183572810,5040,5040,5040,5040,1452
|
|
20241111,091100,176254730,5050,5030,5050,5030,99
|
|
20241111,091000,175755750,5050,5050,5080,5040,1611
|
|
20241111,090900,167632150,5040,5070,5070,5040,3377
|
|
20241111,090800,150572340,5120,5120,5120,5120,0
|
|
20241111,090700,150572340,5120,5100,5120,5080,107
|
|
20241111,090600,150025990,5050,5070,5070,5050,2100
|
|
20241111,090500,139411380,5070,5070,5070,5070,30
|
|
20241111,090400,139259280,5110,5080,5110,5070,1470
|
|
20241111,090300,131805350,5070,5060,5070,5060,753
|
|
20241111,090200,127988140,5050,5070,5070,5040,18803
|
|
20241111,090100,33008110,5080,5080,5080,5080,403
|
|
20241111,090000,30960870,5070,5080,5080,5070,6104
|