685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,202200,452192530,5120,5120,5120,5120,602
|
|
20241108,202100,452192530,5120,5120,5120,5120,0
|
|
20241108,202000,452192530,5120,5120,5120,5120,0
|
|
20241108,201900,452192530,5120,5120,5120,5120,0
|
|
20241108,201800,452192530,5120,5120,5120,5120,0
|
|
20241108,201700,452192530,5120,5120,5120,5120,0
|
|
20241108,201600,452192530,5120,5120,5120,5120,0
|
|
20241108,201500,452192530,5120,5120,5120,5120,0
|
|
20241108,201400,452192530,5120,5120,5120,5120,0
|
|
20241108,201300,452192530,5120,5120,5120,5120,0
|
|
20241108,201200,452192530,5120,5120,5120,5120,0
|
|
20241108,201100,452192530,5120,5120,5120,5120,0
|
|
20241108,201000,452192530,5120,5120,5120,5120,0
|
|
20241108,200900,452192530,5120,5120,5120,5120,0
|
|
20241108,200800,452192530,5120,5120,5120,5120,0
|
|
20241108,200700,452192530,5120,5120,5120,5120,0
|
|
20241108,200600,452192530,5120,5120,5120,5120,0
|
|
20241108,200500,452192530,5120,5120,5120,5120,0
|
|
20241108,200400,452192530,5120,5120,5120,5120,0
|
|
20241108,200300,452192530,5120,5120,5120,5120,0
|
|
20241108,200200,452192530,5120,5120,5120,5120,0
|
|
20241108,200100,452192530,5120,5120,5120,5120,0
|
|
20241108,200000,452192530,5120,5120,5120,5120,0
|
|
20241108,195900,452192530,5120,5120,5120,5120,0
|
|
20241108,195800,452192530,5120,5120,5120,5120,0
|
|
20241108,195700,452192530,5120,5120,5120,5120,0
|
|
20241108,195600,452192530,5120,5120,5120,5120,0
|
|
20241108,195500,452192530,5120,5120,5120,5120,0
|
|
20241108,195400,452192530,5120,5120,5120,5120,0
|
|
20241108,195300,452192530,5120,5120,5120,5120,0
|
|
20241108,195200,452192530,5120,5120,5120,5120,602
|
|
20241108,195100,452192530,5120,5120,5120,5120,0
|
|
20241108,195000,452192530,5120,5120,5120,5120,0
|
|
20241108,194900,452192530,5120,5120,5120,5120,0
|
|
20241108,194800,452192530,5120,5120,5120,5120,0
|
|
20241108,194700,452192530,5120,5120,5120,5120,0
|
|
20241108,194600,452192530,5120,5120,5120,5120,0
|
|
20241108,194500,452192530,5120,5120,5120,5120,0
|
|
20241108,194400,452192530,5120,5120,5120,5120,0
|
|
20241108,194300,452192530,5120,5120,5120,5120,0
|
|
20241108,194200,452192530,5120,5120,5120,5120,0
|
|
20241108,194100,452192530,5120,5120,5120,5120,0
|
|
20241108,194000,452192530,5120,5120,5120,5120,0
|
|
20241108,193900,452192530,5120,5120,5120,5120,0
|
|
20241108,193800,452192530,5120,5120,5120,5120,0
|
|
20241108,193700,452192530,5120,5120,5120,5120,0
|
|
20241108,193600,452192530,5120,5120,5120,5120,0
|
|
20241108,193500,452192530,5120,5120,5120,5120,0
|
|
20241108,193400,452192530,5120,5120,5120,5120,0
|
|
20241108,193300,452192530,5120,5120,5120,5120,0
|
|
20241108,193200,452192530,5120,5120,5120,5120,0
|
|
20241108,193100,452192530,5120,5120,5120,5120,0
|
|
20241108,193000,452192530,5120,5120,5120,5120,0
|
|
20241108,192900,452192530,5120,5120,5120,5120,0
|
|
20241108,192800,452192530,5120,5120,5120,5120,0
|
|
20241108,192700,452192530,5120,5120,5120,5120,0
|
|
20241108,192600,452192530,5120,5120,5120,5120,0
|
|
20241108,192500,452192530,5120,5120,5120,5120,0
|
|
20241108,192400,452192530,5120,5120,5120,5120,0
|
|
20241108,192300,452192530,5120,5120,5120,5120,0
|
|
20241108,192200,452192530,5120,5120,5120,5120,602
|
|
20241108,192100,452192530,5120,5120,5120,5120,0
|
|
20241108,192000,452192530,5120,5120,5120,5120,0
|
|
20241108,191900,452192530,5120,5120,5120,5120,0
|
|
20241108,191800,452192530,5120,5120,5120,5120,0
|
|
20241108,191700,452192530,5120,5120,5120,5120,0
|
|
20241108,191600,452192530,5120,5120,5120,5120,0
|
|
20241108,191500,452192530,5120,5120,5120,5120,0
|
|
20241108,191400,452192530,5120,5120,5120,5120,0
|
|
20241108,191300,452192530,5120,5120,5120,5120,0
|
|
20241108,191200,452192530,5120,5120,5120,5120,0
|
|
20241108,191100,452192530,5120,5120,5120,5120,0
|
|
20241108,191000,452192530,5120,5120,5120,5120,0
|
|
20241108,190900,452192530,5120,5120,5120,5120,0
|
|
20241108,190800,452192530,5120,5120,5120,5120,0
|
|
20241108,190700,452192530,5120,5120,5120,5120,0
|
|
20241108,190600,452192530,5120,5120,5120,5120,0
|
|
20241108,190500,452192530,5120,5120,5120,5120,0
|
|
20241108,190400,452192530,5120,5120,5120,5120,0
|
|
20241108,190300,452192530,5120,5120,5120,5120,0
|
|
20241108,190200,452192530,5120,5120,5120,5120,0
|
|
20241108,190100,452192530,5120,5120,5120,5120,0
|
|
20241108,190000,452192530,5120,5120,5120,5120,0
|
|
20241108,185900,452192530,5120,5120,5120,5120,0
|
|
20241108,185800,452192530,5120,5120,5120,5120,0
|
|
20241108,185700,452192530,5120,5120,5120,5120,0
|
|
20241108,185600,452192530,5120,5120,5120,5120,0
|
|
20241108,185500,452192530,5120,5120,5120,5120,0
|
|
20241108,185400,452192530,5120,5120,5120,5120,0
|
|
20241108,185300,452192530,5120,5120,5120,5120,0
|
|
20241108,185200,452192530,5120,5120,5120,5120,602
|
|
20241108,185100,452192530,5120,5120,5120,5120,0
|
|
20241108,185000,452192530,5120,5120,5120,5120,0
|
|
20241108,184900,452192530,5120,5120,5120,5120,0
|
|
20241108,184800,452192530,5120,5120,5120,5120,0
|
|
20241108,184700,452192530,5120,5120,5120,5120,0
|
|
20241108,184600,452192530,5120,5120,5120,5120,0
|
|
20241108,184500,452192530,5120,5120,5120,5120,0
|
|
20241108,184400,452192530,5120,5120,5120,5120,0
|
|
20241108,184300,452192530,5120,5120,5120,5120,0
|
|
20241108,184200,452192530,5120,5120,5120,5120,0
|
|
20241108,184100,452192530,5120,5120,5120,5120,0
|
|
20241108,184000,452192530,5120,5120,5120,5120,0
|
|
20241108,183900,452192530,5120,5120,5120,5120,0
|
|
20241108,183800,452192530,5120,5120,5120,5120,0
|
|
20241108,183700,452192530,5120,5120,5120,5120,0
|
|
20241108,183600,452192530,5120,5120,5120,5120,0
|
|
20241108,183500,452192530,5120,5120,5120,5120,0
|
|
20241108,183400,452192530,5120,5120,5120,5120,0
|
|
20241108,183300,452192530,5120,5120,5120,5120,0
|
|
20241108,183200,452192530,5120,5120,5120,5120,0
|
|
20241108,183100,452192530,5120,5120,5120,5120,0
|
|
20241108,183000,452192530,5120,5120,5120,5120,0
|
|
20241108,182900,452192530,5120,5120,5120,5120,0
|
|
20241108,182800,452192530,5120,5120,5120,5120,0
|
|
20241108,182700,452192530,5120,5120,5120,5120,0
|
|
20241108,182600,452192530,5120,5120,5120,5120,0
|
|
20241108,182500,452192530,5120,5120,5120,5120,0
|
|
20241108,182400,452192530,5120,5120,5120,5120,0
|
|
20241108,182300,452192530,5120,5120,5120,5120,0
|
|
20241108,182200,452192530,5120,5120,5120,5120,602
|
|
20241108,182100,452192530,5120,5120,5120,5120,0
|
|
20241108,182000,452192530,5120,5120,5120,5120,0
|
|
20241108,181900,452192530,5120,5120,5120,5120,0
|
|
20241108,181800,452192530,5120,5120,5120,5120,0
|
|
20241108,181700,452192530,5120,5120,5120,5120,0
|
|
20241108,181600,452192530,5120,5120,5120,5120,0
|
|
20241108,181500,452192530,5120,5120,5120,5120,0
|
|
20241108,181400,452192530,5120,5120,5120,5120,0
|
|
20241108,181300,452192530,5120,5120,5120,5120,0
|
|
20241108,181200,452192530,5120,5120,5120,5120,0
|
|
20241108,181100,452192530,5120,5120,5120,5120,0
|
|
20241108,181000,452192530,5120,5120,5120,5120,0
|
|
20241108,180900,452192530,5120,5120,5120,5120,0
|
|
20241108,180800,452192530,5120,5120,5120,5120,0
|
|
20241108,180700,452192530,5120,5120,5120,5120,0
|
|
20241108,180600,452192530,5120,5120,5120,5120,0
|
|
20241108,180500,452192530,5120,5120,5120,5120,0
|
|
20241108,180400,452192530,5120,5120,5120,5120,0
|
|
20241108,180300,452192530,5120,5120,5120,5120,0
|
|
20241108,180200,452192530,5120,5120,5120,5120,0
|
|
20241108,180100,452192530,5120,5120,5120,5120,0
|
|
20241108,180000,452192530,5120,5120,5120,5120,0
|
|
20241108,175900,452192530,5120,5120,5120,5120,0
|
|
20241108,175800,452192530,5120,5120,5120,5120,0
|
|
20241108,175700,452192530,5120,5120,5120,5120,0
|
|
20241108,175600,452192530,5120,5120,5120,5120,0
|
|
20241108,175500,452192530,5120,5120,5120,5120,0
|
|
20241108,175400,452192530,5120,5120,5120,5120,0
|
|
20241108,175300,452192530,5120,5120,5120,5120,0
|
|
20241108,175200,452192530,5120,5120,5120,5120,602
|
|
20241108,175100,452192530,5120,5120,5120,5120,0
|
|
20241108,175000,452192530,5120,5120,5120,5120,0
|
|
20241108,174900,452192530,5120,5120,5120,5120,0
|
|
20241108,174800,452192530,5120,5120,5120,5120,0
|
|
20241108,174700,452192530,5120,5120,5120,5120,0
|
|
20241108,174600,452192530,5120,5120,5120,5120,0
|
|
20241108,174500,452192530,5120,5120,5120,5120,0
|
|
20241108,174400,452192530,5120,5120,5120,5120,0
|
|
20241108,174300,452192530,5120,5120,5120,5120,0
|
|
20241108,174200,452192530,5120,5120,5120,5120,0
|
|
20241108,174100,452192530,5120,5120,5120,5120,0
|
|
20241108,174000,452192530,5120,5120,5120,5120,0
|
|
20241108,173900,452192530,5120,5120,5120,5120,0
|
|
20241108,173800,452192530,5120,5120,5120,5120,0
|
|
20241108,173700,452192530,5120,5120,5120,5120,0
|
|
20241108,173600,452192530,5120,5120,5120,5120,0
|
|
20241108,173500,452192530,5120,5120,5120,5120,0
|
|
20241108,173400,452192530,5120,5120,5120,5120,0
|
|
20241108,173300,452192530,5120,5120,5120,5120,0
|
|
20241108,173200,452192530,5120,5120,5120,5120,0
|
|
20241108,173100,452192530,5120,5120,5120,5120,0
|
|
20241108,173000,452192530,5120,5120,5120,5120,0
|
|
20241108,172900,452192530,5120,5120,5120,5120,0
|
|
20241108,172800,452192530,5120,5120,5120,5120,0
|
|
20241108,172700,452192530,5120,5120,5120,5120,0
|
|
20241108,172600,452192530,5120,5120,5120,5120,0
|
|
20241108,172500,452192530,5120,5120,5120,5120,0
|
|
20241108,172400,452192530,5120,5120,5120,5120,0
|
|
20241108,172300,452192530,5120,5120,5120,5120,0
|
|
20241108,172200,452192530,5120,5120,5120,5120,602
|
|
20241108,172100,452192530,5120,5120,5120,5120,0
|
|
20241108,172000,452192530,5120,5120,5120,5120,0
|
|
20241108,171900,452192530,5120,5120,5120,5120,0
|
|
20241108,171800,452192530,5120,5120,5120,5120,0
|
|
20241108,171700,452192530,5120,5120,5120,5120,0
|
|
20241108,171600,452192530,5120,5120,5120,5120,0
|
|
20241108,171500,452192530,5120,5120,5120,5120,0
|
|
20241108,171400,452192530,5120,5120,5120,5120,0
|
|
20241108,171300,452192530,5120,5120,5120,5120,0
|
|
20241108,171200,452192530,5120,5120,5120,5120,0
|
|
20241108,171100,452192530,5120,5120,5120,5120,0
|
|
20241108,171000,452192530,5120,5120,5120,5120,0
|
|
20241108,170900,452192530,5120,5120,5120,5120,0
|
|
20241108,170800,452192530,5120,5120,5120,5120,0
|
|
20241108,170700,452192530,5120,5120,5120,5120,0
|
|
20241108,170600,452192530,5120,5120,5120,5120,0
|
|
20241108,170500,452192530,5120,5120,5120,5120,0
|
|
20241108,170400,452192530,5120,5120,5120,5120,0
|
|
20241108,170300,452192530,5120,5120,5120,5120,0
|
|
20241108,170200,452192530,5120,5120,5120,5120,0
|
|
20241108,170100,452192530,5120,5120,5120,5120,0
|
|
20241108,170000,452192530,5120,5120,5120,5120,0
|
|
20241108,165900,452192530,5120,5120,5120,5120,0
|
|
20241108,165800,452192530,5120,5120,5120,5120,0
|
|
20241108,165700,452192530,5120,5120,5120,5120,0
|
|
20241108,165600,452192530,5120,5120,5120,5120,0
|
|
20241108,165500,452192530,5120,5120,5120,5120,0
|
|
20241108,165400,452192530,5120,5120,5120,5120,0
|
|
20241108,165300,452192530,5120,5120,5120,5120,0
|
|
20241108,165200,452192530,5120,5120,5120,5120,602
|
|
20241108,165100,452192530,5120,5120,5120,5120,0
|
|
20241108,165000,452192530,5120,5120,5120,5120,0
|
|
20241108,164900,452192530,5120,5120,5120,5120,0
|
|
20241108,164800,452192530,5120,5120,5120,5120,0
|
|
20241108,164700,452192530,5120,5120,5120,5120,0
|
|
20241108,164600,452192530,5120,5120,5120,5120,0
|
|
20241108,164500,452192530,5120,5120,5120,5120,0
|
|
20241108,164400,452192530,5120,5120,5120,5120,0
|
|
20241108,164300,452192530,5120,5120,5120,5120,0
|
|
20241108,164200,452192530,5120,5120,5120,5120,0
|
|
20241108,164100,452192530,5120,5120,5120,5120,0
|
|
20241108,164000,452192530,5120,5120,5120,5120,0
|
|
20241108,163900,452192530,5120,5120,5120,5120,0
|
|
20241108,163800,452192530,5120,5120,5120,5120,0
|
|
20241108,163700,452192530,5120,5120,5120,5120,0
|
|
20241108,163600,452192530,5120,5120,5120,5120,0
|
|
20241108,163500,452192530,5120,5120,5120,5120,0
|
|
20241108,163400,452192530,5120,5120,5120,5120,0
|
|
20241108,163300,452192530,5120,5120,5120,5120,0
|
|
20241108,163200,452192530,5120,5120,5120,5120,0
|
|
20241108,163100,452192530,5120,5120,5120,5120,0
|
|
20241108,163000,452192530,5120,5120,5120,5120,0
|
|
20241108,162900,452192530,5120,5120,5120,5120,0
|
|
20241108,162800,452192530,5120,5120,5120,5120,0
|
|
20241108,162700,452192530,5120,5120,5120,5120,0
|
|
20241108,162600,452192530,5120,5120,5120,5120,0
|
|
20241108,162500,452192530,5120,5120,5120,5120,0
|
|
20241108,162400,452192530,5120,5120,5120,5120,0
|
|
20241108,162300,452192530,5120,5120,5120,5120,0
|
|
20241108,162200,452192530,5120,5120,5120,5120,602
|
|
20241108,162100,452192530,5120,5120,5120,5120,0
|
|
20241108,162000,452192530,5120,5120,5120,5120,0
|
|
20241108,161900,452192530,5120,5120,5120,5120,0
|
|
20241108,161800,452192530,5120,5120,5120,5120,0
|
|
20241108,161700,452192530,5120,5120,5120,5120,0
|
|
20241108,161600,452192530,5120,5120,5120,5120,0
|
|
20241108,161500,452192530,5120,5120,5120,5120,0
|
|
20241108,161400,452192530,5120,5120,5120,5120,0
|
|
20241108,161300,452192530,5120,5120,5120,5120,0
|
|
20241108,161200,452192530,5120,5120,5120,5120,0
|
|
20241108,161100,452192530,5120,5120,5120,5120,0
|
|
20241108,161000,452192530,5120,5120,5120,5120,0
|
|
20241108,160900,452192530,5120,5120,5120,5120,0
|
|
20241108,160800,452192530,5120,5120,5120,5120,0
|
|
20241108,160700,452192530,5120,5120,5120,5120,0
|
|
20241108,160600,452192530,5120,5120,5120,5120,0
|
|
20241108,160500,452192530,5120,5120,5120,5120,0
|
|
20241108,160400,452192530,5120,5120,5120,5120,0
|
|
20241108,160300,452192530,5120,5120,5120,5120,0
|
|
20241108,160200,452192530,5120,5120,5120,5120,0
|
|
20241108,160100,452192530,5120,5120,5120,5120,0
|
|
20241108,160000,452192530,5120,5120,5120,5120,0
|
|
20241108,155900,452192530,5120,5120,5120,5120,0
|
|
20241108,155800,452192530,5120,5120,5120,5120,0
|
|
20241108,155700,452192530,5120,5120,5120,5120,0
|
|
20241108,155600,452192530,5120,5120,5120,5120,0
|
|
20241108,155500,452192530,5120,5120,5120,5120,0
|
|
20241108,155400,452192530,5120,5120,5120,5120,0
|
|
20241108,155300,452192530,5120,5120,5120,5120,0
|
|
20241108,155200,452192530,5120,5120,5120,5120,602
|
|
20241108,155100,452192530,5120,5120,5120,5120,0
|
|
20241108,155000,452192530,5120,5120,5120,5120,0
|
|
20241108,154900,452192530,5120,5120,5120,5120,0
|
|
20241108,154800,452192530,5120,5120,5120,5120,0
|
|
20241108,154700,452192530,5120,5120,5120,5120,0
|
|
20241108,154600,452192530,5120,5120,5120,5120,0
|
|
20241108,154500,452192530,5120,5120,5120,5120,0
|
|
20241108,154400,452192530,5120,5120,5120,5120,0
|
|
20241108,154300,452192530,5120,5120,5120,5120,0
|
|
20241108,154200,452192530,5120,5120,5120,5120,0
|
|
20241108,154100,452192530,5120,5120,5120,5120,0
|
|
20241108,154000,452192530,5120,5120,5120,5120,0
|
|
20241108,153900,452192530,5120,5120,5120,5120,0
|
|
20241108,153800,452192530,5120,5120,5120,5120,0
|
|
20241108,153700,452192530,5120,5120,5120,5120,0
|
|
20241108,153600,452192530,5120,5120,5120,5120,0
|
|
20241108,153500,452192530,5120,5120,5120,5120,0
|
|
20241108,153400,452192530,5120,5120,5120,5120,0
|
|
20241108,153300,452192530,5120,5120,5120,5120,0
|
|
20241108,153200,452192530,5120,5120,5120,5120,0
|
|
20241108,153100,452192530,5120,5120,5120,5120,0
|
|
20241108,153000,452192530,5120,5120,5120,5120,602
|
|
20241108,152900,449110290,5120,5120,5120,5120,0
|
|
20241108,152800,449110290,5120,5120,5120,5120,0
|
|
20241108,152700,449110290,5120,5120,5120,5120,0
|
|
20241108,152600,449110290,5120,5120,5120,5120,0
|
|
20241108,152500,449110290,5120,5120,5120,5120,0
|
|
20241108,152400,449110290,5120,5120,5120,5120,0
|
|
20241108,152300,449110290,5120,5120,5120,5120,0
|
|
20241108,152200,449110290,5120,5120,5120,5120,0
|
|
20241108,152100,449110290,5120,5120,5120,5120,0
|
|
20241108,152000,449110290,5120,5120,5120,5120,0
|
|
20241108,151900,449110290,5120,5120,5120,5120,3
|
|
20241108,151800,449094930,5120,5120,5120,5120,33
|
|
20241108,151700,448925970,5120,5120,5120,5120,0
|
|
20241108,151600,448925970,5120,5120,5120,5120,4
|
|
20241108,151500,448905490,5120,5120,5120,5120,1
|
|
20241108,151400,448900370,5110,5120,5120,5110,463
|
|
20241108,151300,446531740,5120,5120,5120,5120,6
|
|
20241108,151200,446501020,5130,5130,5130,5130,0
|
|
20241108,151100,446501020,5130,5130,5130,5130,1
|
|
20241108,151000,446495890,5120,5140,5140,5120,120
|
|
20241108,150900,445881470,5120,5120,5120,5120,101
|
|
20241108,150800,445364350,5140,5140,5140,5140,0
|
|
20241108,150700,445364350,5140,5130,5140,5130,225
|
|
20241108,150600,444210090,5130,5130,5130,5130,0
|
|
20241108,150500,444210090,5130,5120,5130,5120,2
|
|
20241108,150400,444199840,5130,5120,5130,5120,2
|
|
20241108,150300,444189590,5130,5130,5130,5130,0
|
|
20241108,150200,444189590,5130,5120,5130,5120,6
|
|
20241108,150100,444158860,5130,5130,5130,5130,265
|
|
20241108,150000,442799410,5140,5140,5140,5140,0
|
|
20241108,145900,442799410,5140,5140,5140,5140,0
|
|
20241108,145800,442799410,5140,5140,5140,5140,0
|
|
20241108,145700,442799410,5140,5140,5140,5140,200
|
|
20241108,145600,441771410,5150,5150,5150,5150,0
|
|
20241108,145500,441771410,5150,5150,5150,5150,0
|
|
20241108,145400,441771410,5150,5150,5150,5150,0
|
|
20241108,145300,441771410,5150,5150,5150,5150,25
|
|
20241108,145200,441642660,5150,5140,5150,5130,22
|
|
20241108,145100,441529650,5140,5140,5140,5140,1
|
|
20241108,145000,441524510,5150,5150,5150,5150,0
|
|
20241108,144900,441524510,5150,5150,5150,5150,0
|
|
20241108,144800,441524510,5150,5150,5150,5150,0
|
|
20241108,144700,441524510,5150,5150,5150,5150,1
|
|
20241108,144600,441519360,5160,5140,5160,5140,1268
|
|
20241108,144500,434987870,5140,5140,5140,5140,2
|
|
20241108,144400,434977590,5130,5120,5130,5120,1792
|
|
20241108,144300,425784640,5120,5130,5130,5110,3811
|
|
20241108,144200,406307900,5150,5150,5150,5150,0
|
|
20241108,144100,406307900,5150,5150,5150,5150,0
|
|
20241108,144000,406307900,5150,5150,5150,5150,2
|
|
20241108,143900,406297600,5140,5140,5140,5140,461
|
|
20241108,143800,403928060,5140,5120,5140,5120,289
|
|
20241108,143700,402448130,5130,5130,5130,5130,479
|
|
20241108,143600,399990860,5140,5140,5140,5140,0
|
|
20241108,143500,399990860,5140,5140,5140,5140,2
|
|
20241108,143400,399980580,5130,5140,5140,5130,33
|
|
20241108,143300,399811230,5150,5150,5150,5150,0
|
|
20241108,143200,399811230,5150,5150,5150,5150,0
|
|
20241108,143100,399811230,5150,5150,5150,5150,0
|
|
20241108,143000,399811230,5150,5140,5150,5140,460
|
|
20241108,142900,397446820,5140,5140,5140,5140,0
|
|
20241108,142800,397446820,5140,5140,5140,5140,0
|
|
20241108,142700,397446820,5140,5140,5140,5140,0
|
|
20241108,142600,397446820,5140,5140,5140,5140,0
|
|
20241108,142500,397446820,5140,5120,5140,5120,57
|
|
20241108,142400,397154330,5130,5130,5130,5130,0
|
|
20241108,142300,397154330,5130,5130,5130,5120,3
|
|
20241108,142200,397138950,5120,5120,5120,5120,0
|
|
20241108,142100,397138950,5120,5120,5120,5120,68
|
|
20241108,142000,396790790,5130,5130,5130,5130,0
|
|
20241108,141900,396790790,5130,5130,5130,5130,0
|
|
20241108,141800,396790790,5130,5130,5130,5130,1
|
|
20241108,141700,396785660,5130,5130,5130,5130,0
|
|
20241108,141600,396785660,5130,5130,5130,5130,0
|
|
20241108,141500,396785660,5130,5130,5130,5130,0
|
|
20241108,141400,396785660,5130,5130,5130,5130,3
|
|
20241108,141300,396770270,5130,5130,5130,5130,25
|
|
20241108,141200,396642020,5140,5140,5140,5140,0
|
|
20241108,141100,396642020,5140,5140,5140,5140,0
|
|
20241108,141000,396642020,5140,5140,5140,5140,0
|
|
20241108,140900,396642020,5140,5140,5140,5140,0
|
|
20241108,140800,396642020,5140,5140,5140,5140,0
|
|
20241108,140700,396642020,5140,5140,5140,5140,0
|
|
20241108,140600,396642020,5140,5130,5140,5130,52
|
|
20241108,140500,396375240,5140,5120,5140,5120,348
|
|
20241108,140400,394593440,5120,5120,5120,5120,50
|
|
20241108,140300,394337440,5110,5110,5110,5110,200
|
|
20241108,140200,393315440,5110,5110,5110,5110,300
|
|
20241108,140100,391782440,5120,5120,5120,5120,1
|
|
20241108,140000,391777320,5120,5120,5120,5120,0
|
|
20241108,135900,391777320,5120,5100,5120,5100,130
|
|
20241108,135800,391113720,5120,5120,5120,5120,0
|
|
20241108,135700,391113720,5120,5100,5120,5100,716
|
|
20241108,135600,387460940,5110,5110,5110,5110,7
|
|
20241108,135500,387425170,5110,5110,5110,5110,0
|
|
20241108,135400,387425170,5110,5130,5130,5100,4013
|
|
20241108,135300,366932070,5140,5140,5140,5140,0
|
|
20241108,135200,366932070,5140,5140,5140,5140,0
|
|
20241108,135100,366932070,5140,5140,5140,5140,0
|
|
20241108,135000,366932070,5140,5140,5140,5140,1
|
|
20241108,134900,366926930,5120,5130,5130,5120,2000
|
|
20241108,134800,356684400,5140,5140,5140,5140,0
|
|
20241108,134700,356684400,5140,5140,5140,5140,10
|
|
20241108,134600,356633000,5140,5140,5140,5140,400
|
|
20241108,134500,354577000,5140,5140,5140,5140,0
|
|
20241108,134400,354577000,5140,5140,5140,5140,0
|
|
20241108,134300,354577000,5140,5140,5140,5140,0
|
|
20241108,134200,354577000,5140,5140,5140,5140,6
|
|
20241108,134100,354546160,5140,5140,5140,5140,0
|
|
20241108,134000,354546160,5140,5140,5140,5140,0
|
|
20241108,133900,354546160,5140,5140,5140,5140,1
|
|
20241108,133800,354541020,5130,5130,5130,5130,0
|
|
20241108,133700,354541020,5130,5140,5140,5130,1800
|
|
20241108,133600,345303090,5150,5150,5150,5150,10
|
|
20241108,133500,345251590,5150,5150,5150,5150,1
|
|
20241108,133400,345246440,5140,5140,5140,5140,8
|
|
20241108,133300,345205320,5150,5150,5150,5150,0
|
|
20241108,133200,345205320,5150,5150,5150,5150,0
|
|
20241108,133100,345205320,5150,5150,5150,5150,0
|
|
20241108,133000,345205320,5150,5140,5150,5140,62
|
|
20241108,132900,344886630,5150,5150,5150,5150,0
|
|
20241108,132800,344886630,5150,5150,5150,5150,0
|
|
20241108,132700,344886630,5150,5150,5150,5150,8
|
|
20241108,132600,344845430,5150,5150,5150,5150,16
|
|
20241108,132500,344763030,5150,5150,5150,5150,0
|
|
20241108,132400,344763030,5150,5150,5150,5150,0
|
|
20241108,132300,344763030,5150,5150,5150,5150,0
|
|
20241108,132200,344763030,5150,5150,5150,5150,0
|
|
20241108,132100,344763030,5150,5150,5150,5150,10
|
|
20241108,132000,344711530,5160,5160,5160,5160,0
|
|
20241108,131900,344711530,5160,5160,5160,5160,0
|
|
20241108,131800,344711530,5160,5150,5160,5150,38
|
|
20241108,131700,344515820,5150,5150,5150,5150,20
|
|
20241108,131600,344412820,5150,5150,5150,5150,0
|
|
20241108,131500,344412820,5150,5150,5150,5150,0
|
|
20241108,131400,344412820,5150,5150,5150,5150,0
|
|
20241108,131300,344412820,5150,5150,5150,5150,0
|
|
20241108,131200,344412820,5150,5150,5150,5150,1
|
|
20241108,131100,344407670,5120,5150,5160,5120,850
|
|
20241108,131000,340055460,5130,5130,5130,5130,1000
|
|
20241108,130900,334925460,5130,5150,5150,5130,500
|
|
20241108,130800,332355650,5160,5160,5160,5160,0
|
|
20241108,130700,332355650,5160,5160,5160,5160,0
|
|
20241108,130600,332355650,5160,5160,5160,5160,0
|
|
20241108,130500,332355650,5160,5160,5160,5160,0
|
|
20241108,130400,332355650,5160,5160,5160,5160,0
|
|
20241108,130300,332355650,5160,5150,5160,5150,371
|
|
20241108,130200,330444990,5150,5150,5150,5150,0
|
|
20241108,130100,330444990,5150,5150,5150,5150,508
|
|
20241108,130000,327828790,5180,5180,5180,5180,0
|
|
20241108,125900,327828790,5180,5180,5180,5180,1
|
|
20241108,125800,327823610,5150,5150,5150,5150,1
|
|
20241108,125700,327818460,5180,5160,5180,5160,5
|
|
20241108,125600,327792610,5140,5140,5140,5140,2024
|
|
20241108,125500,317389250,5140,5140,5140,5140,0
|
|
20241108,125400,317389250,5140,5140,5140,5140,0
|
|
20241108,125300,317389250,5140,5140,5140,5140,0
|
|
20241108,125200,317389250,5140,5140,5140,5140,6
|
|
20241108,125100,317358410,5140,5140,5140,5140,0
|
|
20241108,125000,317358410,5140,5130,5140,5130,31
|
|
20241108,124900,317199370,5120,5120,5120,5120,25
|
|
20241108,124800,317071370,5130,5130,5130,5130,43
|
|
20241108,124700,316850780,5150,5150,5150,5150,2
|
|
20241108,124600,316840480,5130,5140,5140,5130,165
|
|
20241108,124500,315992760,5140,5150,5150,5140,82
|
|
20241108,124400,315570730,5160,5170,5180,5160,4
|
|
20241108,124300,315550050,5190,5190,5190,5190,0
|
|
20241108,124200,315550050,5190,5190,5190,5190,0
|
|
20241108,124100,315550050,5190,5160,5190,5160,216
|
|
20241108,124000,314433360,5190,5150,5190,5150,655
|
|
20241108,123900,311049460,5180,5180,5180,5180,0
|
|
20241108,123800,311049460,5180,5180,5180,5180,0
|
|
20241108,123700,311049460,5180,5180,5180,5180,0
|
|
20241108,123600,311049460,5180,5180,5180,5180,0
|
|
20241108,123500,311049460,5180,5180,5180,5180,0
|
|
20241108,123400,311049460,5180,5180,5180,5180,1
|
|
20241108,123300,311044280,5180,5180,5180,5180,0
|
|
20241108,123200,311044280,5180,5180,5180,5180,23
|
|
20241108,123100,310925140,5180,5130,5180,5130,55
|
|
20241108,123000,310641840,5140,5150,5150,5140,4
|
|
20241108,122900,310621270,5140,5140,5140,5140,0
|
|
20241108,122800,310621270,5140,5140,5140,5140,270
|
|
20241108,122700,309233470,5140,5140,5140,5140,0
|
|
20241108,122600,309233470,5140,5130,5140,5120,2205
|
|
20241108,122500,297940890,5150,5130,5150,5130,52
|
|
20241108,122400,297674090,5150,5140,5150,5130,220
|
|
20241108,122300,296544540,5150,5150,5150,5150,31
|
|
20241108,122200,296384890,5170,5170,5170,5170,0
|
|
20241108,122100,296384890,5170,5170,5170,5170,0
|
|
20241108,122000,296384890,5170,5170,5170,5170,0
|
|
20241108,121900,296384890,5170,5170,5170,5170,0
|
|
20241108,121800,296384890,5170,5170,5170,5170,0
|
|
20241108,121700,296384890,5170,5170,5170,5170,1
|
|
20241108,121600,296379720,5160,5160,5160,5160,29
|
|
20241108,121500,296230080,5180,5180,5180,5160,32
|
|
20241108,121400,296064870,5180,5170,5180,5170,3
|
|
20241108,121300,296049350,5190,5160,5190,5160,1251
|
|
20241108,121200,289594130,5160,5160,5160,5140,2077
|
|
20241108,121100,278895650,5190,5180,5190,5180,151
|
|
20241108,121000,278113260,5160,5160,5160,5160,0
|
|
20241108,120900,278113260,5160,5160,5160,5160,0
|
|
20241108,120800,278113260,5160,5170,5170,5160,100
|
|
20241108,120700,277597230,5180,5180,5180,5180,27
|
|
20241108,120600,277457370,5180,5180,5180,5180,2
|
|
20241108,120500,277447010,5190,5190,5190,5190,0
|
|
20241108,120400,277447010,5190,5190,5190,5190,0
|
|
20241108,120300,277447010,5190,5190,5190,5190,0
|
|
20241108,120200,277447010,5190,5160,5190,5160,320
|
|
20241108,120100,275791280,5160,5170,5170,5160,71
|
|
20241108,120000,275424910,5170,5180,5180,5170,3
|
|
20241108,115900,275409390,5190,5190,5190,5190,0
|
|
20241108,115800,275409390,5190,5190,5190,5190,0
|
|
20241108,115700,275409390,5190,5190,5190,5190,0
|
|
20241108,115600,275409390,5190,5190,5190,5190,0
|
|
20241108,115500,275409390,5190,5190,5190,5190,0
|
|
20241108,115400,275409390,5190,5190,5190,5190,0
|
|
20241108,115300,275409390,5190,5190,5190,5190,0
|
|
20241108,115200,275409390,5190,5190,5190,5190,0
|
|
20241108,115100,275409390,5190,5190,5190,5190,1
|
|
20241108,115000,275404200,5190,5190,5190,5190,0
|
|
20241108,114900,275404200,5190,5190,5190,5190,0
|
|
20241108,114800,275404200,5190,5190,5190,5190,1
|
|
20241108,114700,275399010,5190,5190,5190,5190,0
|
|
20241108,114600,275399010,5190,5180,5190,5180,28
|
|
20241108,114500,275253960,5190,5180,5190,5180,339
|
|
20241108,114400,273497930,5190,5190,5190,5190,1
|
|
20241108,114300,273492740,5180,5180,5180,5180,0
|
|
20241108,114200,273492740,5180,5180,5180,5180,0
|
|
20241108,114100,273492740,5180,5180,5180,5180,0
|
|
20241108,114000,273492740,5180,5180,5180,5180,0
|
|
20241108,113900,273492740,5180,5180,5180,5180,649
|
|
20241108,113800,270130920,5180,5180,5180,5180,27
|
|
20241108,113700,269991060,5170,5180,5180,5170,8000
|
|
20241108,113600,228611210,5200,5200,5200,5200,0
|
|
20241108,113500,228611210,5200,5200,5200,5200,0
|
|
20241108,113400,228611210,5200,5200,5200,5200,0
|
|
20241108,113300,228611210,5200,5200,5200,5200,0
|
|
20241108,113200,228611210,5200,5200,5200,5200,0
|
|
20241108,113100,228611210,5200,5180,5200,5180,8
|
|
20241108,113000,228569750,5200,5200,5200,5200,0
|
|
20241108,112900,228569750,5200,5200,5200,5200,0
|
|
20241108,112800,228569750,5200,5180,5200,5180,328
|
|
20241108,112700,226870350,5190,5190,5190,5190,0
|
|
20241108,112600,226870350,5190,5190,5190,5190,0
|
|
20241108,112500,226870350,5190,5190,5190,5190,0
|
|
20241108,112400,226870350,5190,5190,5190,5190,0
|
|
20241108,112300,226870350,5190,5190,5190,5190,0
|
|
20241108,112200,226870350,5190,5190,5190,5190,0
|
|
20241108,112100,226870350,5190,5190,5190,5190,11
|
|
20241108,112000,226813260,5190,5190,5190,5190,0
|
|
20241108,111900,226813260,5190,5190,5190,5190,0
|
|
20241108,111800,226813260,5190,5200,5200,5190,227
|
|
20241108,111700,225633130,5200,5200,5200,5200,26
|
|
20241108,111600,225497930,5200,5200,5200,5200,0
|
|
20241108,111500,225497930,5200,5200,5200,5200,0
|
|
20241108,111400,225497930,5200,5200,5200,5200,0
|
|
20241108,111300,225497930,5200,5200,5200,5200,700
|
|
20241108,111200,221857930,5200,5200,5200,5200,0
|
|
20241108,111100,221857930,5200,5200,5200,5200,0
|
|
20241108,111000,221857930,5200,5200,5200,5200,193
|
|
20241108,110900,220854330,5200,5200,5200,5200,0
|
|
20241108,110800,220854330,5200,5200,5200,5200,0
|
|
20241108,110700,220854330,5200,5200,5200,5200,0
|
|
20241108,110600,220854330,5200,5200,5200,5200,2
|
|
20241108,110500,220843930,5180,5180,5180,5180,1
|
|
20241108,110400,220838750,5200,5190,5200,5180,21
|
|
20241108,110300,220729690,5190,5190,5190,5190,3
|
|
20241108,110200,220714120,5200,5200,5200,5200,2
|
|
20241108,110100,220703720,5190,5190,5190,5190,0
|
|
20241108,110000,220703720,5190,5190,5190,5190,0
|
|
20241108,105900,220703720,5190,5190,5190,5190,0
|
|
20241108,105800,220703720,5190,5190,5190,5190,0
|
|
20241108,105700,220703720,5190,5190,5190,5190,0
|
|
20241108,105600,220703720,5190,5190,5190,5190,0
|
|
20241108,105500,220703720,5190,5190,5190,5190,0
|
|
20241108,105400,220703720,5190,5190,5190,5190,0
|
|
20241108,105300,220703720,5190,5190,5190,5190,5
|
|
20241108,105200,220677770,5200,5200,5200,5200,0
|
|
20241108,105100,220677770,5200,5200,5200,5200,4
|
|
20241108,105000,220656970,5200,5200,5200,5200,18
|
|
20241108,104900,220563370,5200,5200,5200,5200,0
|
|
20241108,104800,220563370,5200,5200,5200,5200,0
|
|
20241108,104700,220563370,5200,5190,5200,5190,274
|
|
20241108,104600,219141050,5190,5190,5190,5190,214
|
|
20241108,104500,218030390,5190,5190,5190,5190,7
|
|
20241108,104400,217994060,5170,5170,5170,5170,0
|
|
20241108,104300,217994060,5170,5170,5170,5170,2
|
|
20241108,104200,217983720,5180,5170,5180,5170,161
|
|
20241108,104100,217149760,5170,5170,5170,5170,0
|
|
20241108,104000,217149760,5170,5170,5170,5170,0
|
|
20241108,103900,217149760,5170,5170,5170,5170,100
|
|
20241108,103800,216632760,5170,5170,5170,5170,100
|
|
20241108,103700,216115760,5170,5170,5170,5160,1500
|
|
20241108,103600,208370550,5170,5170,5170,5170,200
|
|
20241108,103500,207336550,5170,5170,5170,5170,500
|
|
20241108,103400,204751550,5170,5170,5170,5170,1478
|
|
20241108,103300,197110290,5160,5170,5170,5160,86
|
|
20241108,103200,196665860,5170,5170,5170,5170,763
|
|
20241108,103100,192721150,5170,5170,5170,5170,0
|
|
20241108,103000,192721150,5170,5170,5170,5170,100
|
|
20241108,102900,192204150,5170,5170,5170,5170,193
|
|
20241108,102800,191206340,5190,5190,5190,5190,0
|
|
20241108,102700,191206340,5190,5190,5190,5190,0
|
|
20241108,102600,191206340,5190,5180,5190,5180,63
|
|
20241108,102500,190879970,5170,5180,5190,5170,422
|
|
20241108,102400,188698110,5190,5190,5190,5190,0
|
|
20241108,102300,188698110,5190,5190,5190,5190,0
|
|
20241108,102200,188698110,5190,5190,5190,5190,0
|
|
20241108,102100,188698110,5190,5180,5190,5180,21
|
|
20241108,102000,188589130,5180,5180,5180,5180,0
|
|
20241108,101900,188589130,5180,5190,5190,5180,51
|
|
20241108,101800,188324940,5180,5180,5180,5180,519
|
|
20241108,101700,185636520,5180,5180,5180,5180,0
|
|
20241108,101600,185636520,5180,5180,5180,5180,0
|
|
20241108,101500,185636520,5180,5180,5180,5180,0
|
|
20241108,101400,185636520,5180,5180,5180,5180,1
|
|
20241108,101300,185631340,5180,5190,5190,5170,10
|
|
20241108,101200,185579560,5180,5180,5180,5180,5
|
|
20241108,101100,185553660,5170,5170,5170,5170,1586
|
|
20241108,101000,177354040,5170,5170,5170,5170,0
|
|
20241108,100900,177354040,5170,5170,5170,5170,0
|
|
20241108,100800,177354040,5170,5180,5180,5170,232
|
|
20241108,100700,176154400,5190,5190,5190,5190,10
|
|
20241108,100600,176102500,5190,5190,5190,5190,30
|
|
20241108,100500,175946800,5190,5180,5190,5180,390
|
|
20241108,100400,173926590,5200,5200,5200,5200,0
|
|
20241108,100300,173926590,5200,5190,5200,5180,2037
|
|
20241108,100200,163356240,5200,5190,5200,5190,898
|
|
20241108,100100,158695350,5210,5210,5210,5210,0
|
|
20241108,100000,158695350,5210,5210,5210,5210,0
|
|
20241108,095900,158695350,5210,5210,5210,5210,3
|
|
20241108,095800,158679720,5210,5210,5210,5210,10
|
|
20241108,095700,158627620,5210,5210,5210,5210,50
|
|
20241108,095600,158367120,5210,5210,5210,5210,0
|
|
20241108,095500,158367120,5210,5210,5210,5210,0
|
|
20241108,095400,158367120,5210,5210,5210,5210,0
|
|
20241108,095300,158367120,5210,5210,5210,5210,0
|
|
20241108,095200,158367120,5210,5190,5210,5190,501
|
|
20241108,095100,155766910,5190,5190,5190,5190,30
|
|
20241108,095000,155611210,5190,5190,5190,5190,0
|
|
20241108,094900,155611210,5190,5190,5190,5190,91
|
|
20241108,094800,155138920,5200,5200,5200,5200,2
|
|
20241108,094700,155128520,5190,5190,5190,5190,100
|
|
20241108,094600,154609520,5210,5210,5210,5210,0
|
|
20241108,094500,154609520,5210,5210,5210,5210,0
|
|
20241108,094400,154609520,5210,5210,5210,5210,4
|
|
20241108,094300,154588680,5210,5210,5210,5210,0
|
|
20241108,094200,154588680,5210,5210,5210,5190,91
|
|
20241108,094100,154115660,5210,5190,5210,5190,102
|
|
20241108,094000,153586240,5210,5210,5210,5210,0
|
|
20241108,093900,153586240,5210,5210,5210,5210,5
|
|
20241108,093800,153560190,5210,5210,5210,5210,0
|
|
20241108,093700,153560190,5210,5190,5210,5170,408
|
|
20241108,093600,151444000,5210,5190,5210,5190,105
|
|
20241108,093500,150898990,5200,5210,5210,5190,1166
|
|
20241108,093400,144846980,5230,5220,5230,5220,189
|
|
20241108,093300,143860380,5220,5220,5220,5220,2301
|
|
20241108,093200,131849160,5240,5240,5240,5240,0
|
|
20241108,093100,131849160,5240,5240,5240,5240,0
|
|
20241108,093000,131849160,5240,5240,5240,5240,0
|
|
20241108,092900,131849160,5240,5240,5240,5240,0
|
|
20241108,092800,131849160,5240,5240,5240,5240,0
|
|
20241108,092700,131849160,5240,5230,5240,5230,68
|
|
20241108,092600,131493490,5230,5230,5230,5230,447
|
|
20241108,092500,129155680,5250,5240,5250,5240,214
|
|
20241108,092400,128034280,5250,5250,5250,5250,93
|
|
20241108,092300,127546030,5250,5240,5250,5240,24
|
|
20241108,092200,127420260,5220,5220,5220,5220,3
|
|
20241108,092100,127404600,5220,5230,5230,5220,4
|
|
20241108,092000,127383700,5250,5240,5250,5240,5
|
|
20241108,091900,127357470,5220,5240,5240,5220,1359
|
|
20241108,091800,120246350,5250,5240,5250,5240,2026
|
|
20241108,091700,109627510,5240,5240,5240,5240,0
|
|
20241108,091600,109627510,5240,5240,5240,5240,1
|
|
20241108,091500,109622270,5240,5220,5240,5220,2755
|
|
20241108,091400,95215970,5220,5220,5220,5210,4515
|
|
20241108,091300,71648110,5240,5220,5240,5210,6
|
|
20241108,091200,71616770,5210,5230,5240,5210,6022
|
|
20241108,091100,40121800,5240,5240,5240,5240,62
|
|
20241108,091000,39796920,5230,5240,5240,5230,66
|
|
20241108,090900,39451720,5210,5230,5230,5210,170
|
|
20241108,090800,38563020,5230,5200,5230,5190,518
|
|
20241108,090700,35864580,5210,5210,5230,5210,2263
|
|
20241108,090600,24074310,5220,5230,5230,5210,37
|
|
20241108,090500,23880910,5230,5200,5240,5200,338
|
|
20241108,090400,22117470,5200,5210,5210,5200,1438
|
|
20241108,090300,14639240,5240,5230,5240,5230,153
|
|
20241108,090200,13838650,5220,5180,5220,5170,682
|
|
20241108,090100,10287040,5170,5180,5220,5170,1614
|
|
20241108,090000,1927440,5220,5180,5220,5180,372
|