629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,192600,973525470,5120,5120,5120,5120,6771
|
|
20241104,192500,973525470,5120,5120,5120,5120,0
|
|
20241104,192400,973525470,5120,5120,5120,5120,0
|
|
20241104,192300,973525470,5120,5120,5120,5120,0
|
|
20241104,192200,973525470,5120,5120,5120,5120,0
|
|
20241104,192100,973525470,5120,5120,5120,5120,0
|
|
20241104,192000,973525470,5120,5120,5120,5120,0
|
|
20241104,191900,973525470,5120,5120,5120,5120,0
|
|
20241104,191800,973525470,5120,5120,5120,5120,0
|
|
20241104,191700,973525470,5120,5120,5120,5120,0
|
|
20241104,191600,973525470,5120,5120,5120,5120,0
|
|
20241104,191500,973525470,5120,5120,5120,5120,0
|
|
20241104,191400,973525470,5120,5120,5120,5120,0
|
|
20241104,191300,973525470,5120,5120,5120,5120,0
|
|
20241104,191200,973525470,5120,5120,5120,5120,0
|
|
20241104,191100,973525470,5120,5120,5120,5120,0
|
|
20241104,191000,973525470,5120,5120,5120,5120,0
|
|
20241104,190900,973525470,5120,5120,5120,5120,0
|
|
20241104,190800,973525470,5120,5120,5120,5120,0
|
|
20241104,190700,973525470,5120,5120,5120,5120,0
|
|
20241104,190600,973525470,5120,5120,5120,5120,0
|
|
20241104,190500,973525470,5120,5120,5120,5120,0
|
|
20241104,190400,973525470,5120,5120,5120,5120,0
|
|
20241104,190300,973525470,5120,5120,5120,5120,0
|
|
20241104,190200,973525470,5120,5120,5120,5120,0
|
|
20241104,190100,973525470,5120,5120,5120,5120,0
|
|
20241104,190000,973525470,5120,5120,5120,5120,0
|
|
20241104,185900,973525470,5120,5120,5120,5120,0
|
|
20241104,185800,973525470,5120,5120,5120,5120,0
|
|
20241104,185700,973525470,5120,5120,5120,5120,0
|
|
20241104,185600,973525470,5120,5120,5120,5120,6771
|
|
20241104,185500,973525470,5120,5120,5120,5120,0
|
|
20241104,185400,973525470,5120,5120,5120,5120,0
|
|
20241104,185300,973525470,5120,5120,5120,5120,0
|
|
20241104,185200,973525470,5120,5120,5120,5120,0
|
|
20241104,185100,973525470,5120,5120,5120,5120,0
|
|
20241104,185000,973525470,5120,5120,5120,5120,0
|
|
20241104,184900,973525470,5120,5120,5120,5120,0
|
|
20241104,184800,973525470,5120,5120,5120,5120,0
|
|
20241104,184700,973525470,5120,5120,5120,5120,0
|
|
20241104,184600,973525470,5120,5120,5120,5120,0
|
|
20241104,184500,973525470,5120,5120,5120,5120,0
|
|
20241104,184400,973525470,5120,5120,5120,5120,0
|
|
20241104,184300,973525470,5120,5120,5120,5120,0
|
|
20241104,184200,973525470,5120,5120,5120,5120,0
|
|
20241104,184100,973525470,5120,5120,5120,5120,0
|
|
20241104,184000,973525470,5120,5120,5120,5120,0
|
|
20241104,183900,973525470,5120,5120,5120,5120,0
|
|
20241104,183800,973525470,5120,5120,5120,5120,0
|
|
20241104,183700,973525470,5120,5120,5120,5120,0
|
|
20241104,183600,973525470,5120,5120,5120,5120,0
|
|
20241104,183500,973525470,5120,5120,5120,5120,0
|
|
20241104,183400,973525470,5120,5120,5120,5120,0
|
|
20241104,183300,973525470,5120,5120,5120,5120,0
|
|
20241104,183200,973525470,5120,5120,5120,5120,0
|
|
20241104,183100,973525470,5120,5120,5120,5120,0
|
|
20241104,183000,973525470,5120,5120,5120,5120,0
|
|
20241104,182900,973525470,5120,5120,5120,5120,0
|
|
20241104,182800,973525470,5120,5120,5120,5120,0
|
|
20241104,182700,973525470,5120,5120,5120,5120,0
|
|
20241104,182600,973525470,5120,5120,5120,5120,6771
|
|
20241104,182500,973525470,5120,5120,5120,5120,0
|
|
20241104,182400,973525470,5120,5120,5120,5120,0
|
|
20241104,182300,973525470,5120,5120,5120,5120,0
|
|
20241104,182200,973525470,5120,5120,5120,5120,0
|
|
20241104,182100,973525470,5120,5120,5120,5120,0
|
|
20241104,182000,973525470,5120,5120,5120,5120,0
|
|
20241104,181900,973525470,5120,5120,5120,5120,0
|
|
20241104,181800,973525470,5120,5120,5120,5120,0
|
|
20241104,181700,973525470,5120,5120,5120,5120,0
|
|
20241104,181600,973525470,5120,5120,5120,5120,0
|
|
20241104,181500,973525470,5120,5120,5120,5120,0
|
|
20241104,181400,973525470,5120,5120,5120,5120,0
|
|
20241104,181300,973525470,5120,5120,5120,5120,0
|
|
20241104,181200,973525470,5120,5120,5120,5120,0
|
|
20241104,181100,973525470,5120,5120,5120,5120,0
|
|
20241104,181000,973525470,5120,5120,5120,5120,0
|
|
20241104,180900,973525470,5120,5120,5120,5120,0
|
|
20241104,180800,973525470,5120,5120,5120,5120,0
|
|
20241104,180700,973525470,5120,5120,5120,5120,0
|
|
20241104,180600,973525470,5120,5120,5120,5120,0
|
|
20241104,180500,973525470,5120,5120,5120,5120,0
|
|
20241104,180400,973525470,5120,5120,5120,5120,0
|
|
20241104,180300,973525470,5120,5120,5120,5120,0
|
|
20241104,180200,973525470,5120,5120,5120,5120,0
|
|
20241104,180100,973525470,5120,5120,5120,5120,0
|
|
20241104,180000,973525470,5120,5120,5120,5120,0
|
|
20241104,175900,973525470,5120,5120,5120,5120,0
|
|
20241104,175800,973525470,5120,5120,5120,5120,0
|
|
20241104,175700,973525470,5120,5120,5120,5120,0
|
|
20241104,175600,973525470,5120,5120,5120,5120,6771
|
|
20241104,175500,973525470,5120,5120,5120,5120,0
|
|
20241104,175400,973525470,5120,5120,5120,5120,0
|
|
20241104,175300,973525470,5120,5120,5120,5120,0
|
|
20241104,175200,973525470,5120,5120,5120,5120,0
|
|
20241104,175100,973525470,5120,5120,5120,5120,0
|
|
20241104,175000,973525470,5120,5120,5120,5120,0
|
|
20241104,174900,973525470,5120,5120,5120,5120,0
|
|
20241104,174800,973525470,5120,5120,5120,5120,0
|
|
20241104,174700,973525470,5120,5120,5120,5120,0
|
|
20241104,174600,973525470,5120,5120,5120,5120,0
|
|
20241104,174500,973525470,5120,5120,5120,5120,0
|
|
20241104,174400,973525470,5120,5120,5120,5120,0
|
|
20241104,174300,973525470,5120,5120,5120,5120,0
|
|
20241104,174200,973525470,5120,5120,5120,5120,0
|
|
20241104,174100,973525470,5120,5120,5120,5120,0
|
|
20241104,174000,973525470,5120,5120,5120,5120,0
|
|
20241104,173900,973525470,5120,5120,5120,5120,0
|
|
20241104,173800,973525470,5120,5120,5120,5120,0
|
|
20241104,173700,973525470,5120,5120,5120,5120,0
|
|
20241104,173600,973525470,5120,5120,5120,5120,0
|
|
20241104,173500,973525470,5120,5120,5120,5120,0
|
|
20241104,173400,973525470,5120,5120,5120,5120,0
|
|
20241104,173300,973525470,5120,5120,5120,5120,0
|
|
20241104,173200,973525470,5120,5120,5120,5120,0
|
|
20241104,173100,973525470,5120,5120,5120,5120,0
|
|
20241104,173000,973525470,5120,5120,5120,5120,0
|
|
20241104,172900,973525470,5120,5120,5120,5120,0
|
|
20241104,172800,973525470,5120,5120,5120,5120,0
|
|
20241104,172700,973525470,5120,5120,5120,5120,0
|
|
20241104,172600,973525470,5120,5120,5120,5120,6771
|
|
20241104,172500,973525470,5120,5120,5120,5120,0
|
|
20241104,172400,973525470,5120,5120,5120,5120,0
|
|
20241104,172300,973525470,5120,5120,5120,5120,0
|
|
20241104,172200,973525470,5120,5120,5120,5120,0
|
|
20241104,172100,973525470,5120,5120,5120,5120,0
|
|
20241104,172000,973525470,5120,5120,5120,5120,0
|
|
20241104,171900,973525470,5120,5120,5120,5120,0
|
|
20241104,171800,973525470,5120,5120,5120,5120,0
|
|
20241104,171700,973525470,5120,5120,5120,5120,0
|
|
20241104,171600,973525470,5120,5120,5120,5120,0
|
|
20241104,171500,973525470,5120,5120,5120,5120,0
|
|
20241104,171400,973525470,5120,5120,5120,5120,0
|
|
20241104,171300,973525470,5120,5120,5120,5120,0
|
|
20241104,171200,973525470,5120,5120,5120,5120,0
|
|
20241104,171100,973525470,5120,5120,5120,5120,0
|
|
20241104,171000,973525470,5120,5120,5120,5120,0
|
|
20241104,170900,973525470,5120,5120,5120,5120,0
|
|
20241104,170800,973525470,5120,5120,5120,5120,0
|
|
20241104,170700,973525470,5120,5120,5120,5120,0
|
|
20241104,170600,973525470,5120,5120,5120,5120,0
|
|
20241104,170500,973525470,5120,5120,5120,5120,0
|
|
20241104,170400,973525470,5120,5120,5120,5120,0
|
|
20241104,170300,973525470,5120,5120,5120,5120,0
|
|
20241104,170200,973525470,5120,5120,5120,5120,0
|
|
20241104,170100,973525470,5120,5120,5120,5120,0
|
|
20241104,170000,973525470,5120,5120,5120,5120,0
|
|
20241104,165900,973525470,5120,5120,5120,5120,0
|
|
20241104,165800,973525470,5120,5120,5120,5120,0
|
|
20241104,165700,973525470,5120,5120,5120,5120,0
|
|
20241104,165600,973525470,5120,5120,5120,5120,6771
|
|
20241104,165500,973525470,5120,5120,5120,5120,0
|
|
20241104,165400,973525470,5120,5120,5120,5120,0
|
|
20241104,165300,973525470,5120,5120,5120,5120,0
|
|
20241104,165200,973525470,5120,5120,5120,5120,0
|
|
20241104,165100,973525470,5120,5120,5120,5120,0
|
|
20241104,165000,973525470,5120,5120,5120,5120,0
|
|
20241104,164900,973525470,5120,5120,5120,5120,0
|
|
20241104,164800,973525470,5120,5120,5120,5120,0
|
|
20241104,164700,973525470,5120,5120,5120,5120,0
|
|
20241104,164600,973525470,5120,5120,5120,5120,0
|
|
20241104,164500,973525470,5120,5120,5120,5120,0
|
|
20241104,164400,973525470,5120,5120,5120,5120,0
|
|
20241104,164300,973525470,5120,5120,5120,5120,0
|
|
20241104,164200,973525470,5120,5120,5120,5120,0
|
|
20241104,164100,973525470,5120,5120,5120,5120,0
|
|
20241104,164000,973525470,5120,5120,5120,5120,0
|
|
20241104,163900,973525470,5120,5120,5120,5120,0
|
|
20241104,163800,973525470,5120,5120,5120,5120,0
|
|
20241104,163700,973525470,5120,5120,5120,5120,0
|
|
20241104,163600,973525470,5120,5120,5120,5120,0
|
|
20241104,163500,973525470,5120,5120,5120,5120,0
|
|
20241104,163400,973525470,5120,5120,5120,5120,0
|
|
20241104,163300,973525470,5120,5120,5120,5120,0
|
|
20241104,163200,973525470,5120,5120,5120,5120,0
|
|
20241104,163100,973525470,5120,5120,5120,5120,0
|
|
20241104,163000,973525470,5120,5120,5120,5120,0
|
|
20241104,162900,973525470,5120,5120,5120,5120,0
|
|
20241104,162800,973525470,5120,5120,5120,5120,0
|
|
20241104,162700,973525470,5120,5120,5120,5120,0
|
|
20241104,162600,973525470,5120,5120,5120,5120,6771
|
|
20241104,162500,973525470,5120,5120,5120,5120,0
|
|
20241104,162400,973525470,5120,5120,5120,5120,0
|
|
20241104,162300,973525470,5120,5120,5120,5120,0
|
|
20241104,162200,973525470,5120,5120,5120,5120,0
|
|
20241104,162100,973525470,5120,5120,5120,5120,0
|
|
20241104,162000,973525470,5120,5120,5120,5120,0
|
|
20241104,161900,973525470,5120,5120,5120,5120,0
|
|
20241104,161800,973525470,5120,5120,5120,5120,0
|
|
20241104,161700,973525470,5120,5120,5120,5120,0
|
|
20241104,161600,973525470,5120,5120,5120,5120,0
|
|
20241104,161500,973525470,5120,5120,5120,5120,0
|
|
20241104,161400,973525470,5120,5120,5120,5120,0
|
|
20241104,161300,973525470,5120,5120,5120,5120,0
|
|
20241104,161200,973525470,5120,5120,5120,5120,0
|
|
20241104,161100,973525470,5120,5120,5120,5120,0
|
|
20241104,161000,973525470,5120,5120,5120,5120,0
|
|
20241104,160900,973525470,5120,5120,5120,5120,0
|
|
20241104,160800,973525470,5120,5120,5120,5120,0
|
|
20241104,160700,973525470,5120,5120,5120,5120,0
|
|
20241104,160600,973525470,5120,5120,5120,5120,0
|
|
20241104,160500,973525470,5120,5120,5120,5120,0
|
|
20241104,160400,973525470,5120,5120,5120,5120,0
|
|
20241104,160300,973525470,5120,5120,5120,5120,0
|
|
20241104,160200,973525470,5120,5120,5120,5120,0
|
|
20241104,160100,973525470,5120,5120,5120,5120,0
|
|
20241104,160000,973525470,5120,5120,5120,5120,0
|
|
20241104,155900,973525470,5120,5120,5120,5120,0
|
|
20241104,155800,973525470,5120,5120,5120,5120,0
|
|
20241104,155700,973525470,5120,5120,5120,5120,0
|
|
20241104,155600,973525470,5120,5120,5120,5120,6771
|
|
20241104,155500,973525470,5120,5120,5120,5120,0
|
|
20241104,155400,973525470,5120,5120,5120,5120,0
|
|
20241104,155300,973525470,5120,5120,5120,5120,0
|
|
20241104,155200,973525470,5120,5120,5120,5120,0
|
|
20241104,155100,973525470,5120,5120,5120,5120,0
|
|
20241104,155000,973525470,5120,5120,5120,5120,0
|
|
20241104,154900,973525470,5120,5120,5120,5120,0
|
|
20241104,154800,973525470,5120,5120,5120,5120,0
|
|
20241104,154700,973525470,5120,5120,5120,5120,0
|
|
20241104,154600,973525470,5120,5120,5120,5120,0
|
|
20241104,154500,973525470,5120,5120,5120,5120,0
|
|
20241104,154400,973525470,5120,5120,5120,5120,0
|
|
20241104,154300,973525470,5120,5120,5120,5120,0
|
|
20241104,154200,973525470,5120,5120,5120,5120,0
|
|
20241104,154100,973525470,5120,5120,5120,5120,0
|
|
20241104,154000,973525470,5120,5120,5120,5120,0
|
|
20241104,153900,973525470,5120,5120,5120,5120,0
|
|
20241104,153800,973525470,5120,5120,5120,5120,0
|
|
20241104,153700,973525470,5120,5120,5120,5120,0
|
|
20241104,153600,973525470,5120,5120,5120,5120,0
|
|
20241104,153500,973525470,5120,5120,5120,5120,0
|
|
20241104,153400,973525470,5120,5120,5120,5120,0
|
|
20241104,153300,973525470,5120,5120,5120,5120,0
|
|
20241104,153200,973525470,5120,5120,5120,5120,0
|
|
20241104,153100,973525470,5120,5120,5120,5120,0
|
|
20241104,153000,973525470,5120,5120,5120,5120,6771
|
|
20241104,152900,938857950,5140,5140,5140,5140,0
|
|
20241104,152800,938857950,5140,5140,5140,5140,0
|
|
20241104,152700,938857950,5140,5140,5140,5140,0
|
|
20241104,152600,938857950,5140,5140,5140,5140,0
|
|
20241104,152500,938857950,5140,5140,5140,5140,0
|
|
20241104,152400,938857950,5140,5140,5140,5140,0
|
|
20241104,152300,938857950,5140,5140,5140,5140,0
|
|
20241104,152200,938857950,5140,5140,5140,5140,0
|
|
20241104,152100,938857950,5140,5140,5140,5140,0
|
|
20241104,152000,938857950,5140,5140,5140,5140,0
|
|
20241104,151900,938857950,5140,5120,5140,5120,1185
|
|
20241104,151800,932778930,5130,5130,5130,5120,729
|
|
20241104,151700,929042090,5120,5130,5130,5120,924
|
|
20241104,151600,924311190,5120,5120,5120,5120,12
|
|
20241104,151500,924249750,5120,5120,5120,5120,85
|
|
20241104,151400,923814550,5120,5130,5130,5120,317
|
|
20241104,151300,922189360,5130,5130,5130,5120,569
|
|
20241104,151200,919275590,5120,5120,5120,5120,300
|
|
20241104,151100,917739590,5130,5130,5130,5130,746
|
|
20241104,151000,913912610,5130,5130,5130,5130,100
|
|
20241104,150900,913399610,5120,5130,5140,5120,2028
|
|
20241104,150800,902985710,5120,5130,5130,5110,5483
|
|
20241104,150700,874926190,5140,5140,5140,5140,285
|
|
20241104,150600,873461290,5140,5140,5140,5140,0
|
|
20241104,150500,873461290,5140,5140,5140,5140,2908
|
|
20241104,150400,858514170,5140,5140,5140,5140,19
|
|
20241104,150300,858416510,5140,5130,5140,5130,280
|
|
20241104,150200,856979110,5130,5130,5130,5130,0
|
|
20241104,150100,856979110,5130,5140,5140,5130,243
|
|
20241104,150000,855730220,5140,5140,5140,5140,0
|
|
20241104,145900,855730220,5140,5140,5140,5140,2460
|
|
20241104,145800,843085820,5130,5130,5130,5130,0
|
|
20241104,145700,843085820,5130,5130,5130,5130,30
|
|
20241104,145600,842931920,5130,5130,5130,5130,0
|
|
20241104,145500,842931920,5130,5130,5130,5130,0
|
|
20241104,145400,842931920,5130,5130,5130,5130,0
|
|
20241104,145300,842931920,5130,5120,5130,5120,2284
|
|
20241104,145200,831216840,5120,5120,5120,5120,0
|
|
20241104,145100,831216840,5120,5130,5130,5120,4436
|
|
20241104,145000,808474020,5120,5120,5120,5120,962
|
|
20241104,144900,803548580,5130,5130,5130,5130,29
|
|
20241104,144800,803399810,5130,5130,5130,5130,250
|
|
20241104,144700,802117310,5120,5120,5120,5120,0
|
|
20241104,144600,802117310,5120,5120,5120,5120,834
|
|
20241104,144500,797847230,5110,5110,5110,5110,2280
|
|
20241104,144400,786196430,5110,5110,5110,5110,125
|
|
20241104,144300,785557680,5110,5110,5110,5110,100
|
|
20241104,144200,785046680,5110,5120,5120,5110,1023
|
|
20241104,144100,779819100,5120,5130,5130,5120,278
|
|
20241104,144000,778393710,5130,5130,5130,5130,3
|
|
20241104,143900,778378320,5130,5130,5130,5130,417
|
|
20241104,143800,776239110,5140,5140,5140,5140,0
|
|
20241104,143700,776239110,5140,5140,5140,5140,73
|
|
20241104,143600,775863890,5130,5130,5130,5130,16
|
|
20241104,143500,775781810,5130,5130,5130,5130,379
|
|
20241104,143400,773837540,5140,5140,5140,5140,0
|
|
20241104,143300,773837540,5140,5140,5140,5140,800
|
|
20241104,143200,769725540,5130,5130,5130,5130,1587
|
|
20241104,143100,761584230,5120,5120,5120,5120,50
|
|
20241104,143000,761328230,5120,5120,5120,5120,122
|
|
20241104,142900,760703590,5100,5110,5110,5100,3257
|
|
20241104,142800,744083030,5110,5110,5110,5110,10
|
|
20241104,142700,744031930,5130,5130,5130,5130,527
|
|
20241104,142600,741328420,5130,5130,5130,5130,0
|
|
20241104,142500,741328420,5130,5130,5130,5130,0
|
|
20241104,142400,741328420,5130,5130,5130,5130,0
|
|
20241104,142300,741328420,5130,5120,5130,5120,108
|
|
20241104,142200,740774920,5130,5130,5130,5130,0
|
|
20241104,142100,740774920,5130,5130,5130,5130,0
|
|
20241104,142000,740774920,5130,5120,5130,5120,450
|
|
20241104,141900,738466920,5110,5110,5110,5110,197
|
|
20241104,141800,737460250,5110,5120,5120,5110,3713
|
|
20241104,141700,718482990,5130,5130,5130,5130,53
|
|
20241104,141600,718211100,5110,5110,5110,5110,44
|
|
20241104,141500,717986260,5110,5110,5110,5110,200
|
|
20241104,141400,716964260,5110,5110,5110,5110,1
|
|
20241104,141300,716959150,5130,5130,5130,5130,148
|
|
20241104,141200,716199910,5120,5120,5120,5120,44
|
|
20241104,141100,715974630,5130,5120,5130,5120,2309
|
|
20241104,141000,704148390,5130,5130,5130,5130,30
|
|
20241104,140900,703994490,5140,5140,5140,5140,0
|
|
20241104,140800,703994490,5140,5140,5140,5140,0
|
|
20241104,140700,703994490,5140,5140,5140,5140,100
|
|
20241104,140600,703480490,5140,5140,5140,5140,0
|
|
20241104,140500,703480490,5140,5140,5140,5140,11
|
|
20241104,140400,703423950,5130,5130,5130,5130,0
|
|
20241104,140300,703423950,5130,5130,5130,5130,0
|
|
20241104,140200,703423950,5130,5130,5130,5130,0
|
|
20241104,140100,703423950,5130,5130,5130,5130,0
|
|
20241104,140000,703423950,5130,5130,5130,5130,184
|
|
20241104,135900,702480030,5140,5140,5140,5140,0
|
|
20241104,135800,702480030,5140,5140,5140,5140,0
|
|
20241104,135700,702480030,5140,5140,5140,5140,0
|
|
20241104,135600,702480030,5140,5140,5140,5140,0
|
|
20241104,135500,702480030,5140,5140,5140,5140,0
|
|
20241104,135400,702480030,5140,5140,5140,5140,1
|
|
20241104,135300,702474890,5140,5140,5140,5140,0
|
|
20241104,135200,702474890,5140,5140,5140,5140,50
|
|
20241104,135100,702217890,5140,5120,5140,5110,1635
|
|
20241104,135000,693849210,5150,5140,5150,5140,211
|
|
20241104,134900,692764650,5140,5140,5140,5140,0
|
|
20241104,134800,692764650,5140,5140,5140,5140,1
|
|
20241104,134700,692759510,5140,5130,5140,5130,167
|
|
20241104,134600,691901230,5140,5140,5140,5140,0
|
|
20241104,134500,691901230,5140,5140,5140,5140,0
|
|
20241104,134400,691901230,5140,5130,5140,5130,100
|
|
20241104,134300,691387960,5130,5130,5130,5130,27
|
|
20241104,134200,691249450,5110,5110,5110,5110,36
|
|
20241104,134100,691065490,5130,5130,5130,5130,0
|
|
20241104,134000,691065490,5130,5130,5130,5130,100
|
|
20241104,133900,690552490,5120,5120,5120,5120,2010
|
|
20241104,133800,680261290,5140,5140,5140,5140,0
|
|
20241104,133700,680261290,5140,5120,5140,5110,251
|
|
20241104,133600,678978590,5110,5110,5110,5110,0
|
|
20241104,133500,678978590,5110,5110,5110,5110,3
|
|
20241104,133400,678963260,5110,5110,5110,5110,0
|
|
20241104,133300,678963260,5110,5110,5110,5110,0
|
|
20241104,133200,678963260,5110,5110,5110,5110,10
|
|
20241104,133100,678912160,5110,5120,5120,5110,1368
|
|
20241104,133000,671914910,5140,5140,5140,5140,0
|
|
20241104,132900,671914910,5140,5140,5140,5140,0
|
|
20241104,132800,671914910,5140,5140,5140,5140,0
|
|
20241104,132700,671914910,5140,5140,5140,5140,0
|
|
20241104,132600,671914910,5140,5140,5140,5140,70
|
|
20241104,132500,671555110,5120,5120,5120,5120,0
|
|
20241104,132400,671555110,5120,5120,5120,5120,283
|
|
20241104,132300,670106150,5120,5120,5120,5120,0
|
|
20241104,132200,670106150,5120,5120,5120,5120,0
|
|
20241104,132100,670106150,5120,5120,5120,5120,0
|
|
20241104,132000,670106150,5120,5120,5120,5120,1598
|
|
20241104,131900,661924390,5120,5120,5120,5120,428
|
|
20241104,131800,659733030,5120,5120,5120,5120,0
|
|
20241104,131700,659733030,5120,5120,5120,5120,15
|
|
20241104,131600,659656230,5120,5130,5130,5120,1000
|
|
20241104,131500,654536180,5140,5140,5140,5140,0
|
|
20241104,131400,654536180,5140,5140,5140,5140,3000
|
|
20241104,131300,639116180,5140,5140,5140,5140,1
|
|
20241104,131200,639111040,5140,5120,5140,5120,527
|
|
20241104,131100,636410400,5120,5120,5120,5120,0
|
|
20241104,131000,636410400,5120,5120,5120,5120,18
|
|
20241104,130900,636318240,5130,5130,5130,5130,10
|
|
20241104,130800,636266940,5130,5130,5130,5130,72
|
|
20241104,130700,635897580,5130,5130,5130,5130,90
|
|
20241104,130600,635435880,5140,5140,5140,5140,0
|
|
20241104,130500,635435880,5140,5140,5140,5140,0
|
|
20241104,130400,635435880,5140,5140,5140,5140,0
|
|
20241104,130300,635435880,5140,5140,5140,5140,0
|
|
20241104,130200,635435880,5140,5130,5140,5130,246
|
|
20241104,130100,634173890,5130,5130,5130,5130,1
|
|
20241104,130000,634168760,5130,5130,5130,5130,0
|
|
20241104,125900,634168760,5130,5130,5130,5130,0
|
|
20241104,125800,634168760,5130,5130,5130,5130,0
|
|
20241104,125700,634168760,5130,5130,5130,5130,0
|
|
20241104,125600,634168760,5130,5130,5130,5130,0
|
|
20241104,125500,634168760,5130,5130,5130,5130,254
|
|
20241104,125400,632865740,5130,5130,5130,5130,0
|
|
20241104,125300,632865740,5130,5130,5130,5130,0
|
|
20241104,125200,632865740,5130,5130,5130,5130,272
|
|
20241104,125100,631470380,5140,5140,5140,5140,334
|
|
20241104,125000,629753620,5140,5140,5140,5140,21
|
|
20241104,124900,629645680,5150,5140,5150,5140,200
|
|
20241104,124800,628616370,5140,5140,5140,5130,171
|
|
20241104,124700,627738460,5140,5140,5140,5140,0
|
|
20241104,124600,627738460,5140,5140,5140,5140,55
|
|
20241104,124500,627455760,5140,5140,5140,5140,0
|
|
20241104,124400,627455760,5140,5130,5140,5130,223
|
|
20241104,124300,626311540,5130,5130,5130,5130,0
|
|
20241104,124200,626311540,5130,5130,5130,5130,0
|
|
20241104,124100,626311540,5130,5130,5130,5130,0
|
|
20241104,124000,626311540,5130,5130,5130,5130,0
|
|
20241104,123900,626311540,5130,5130,5130,5130,10
|
|
20241104,123800,626260240,5130,5130,5130,5130,0
|
|
20241104,123700,626260240,5130,5130,5130,5130,0
|
|
20241104,123600,626260240,5130,5130,5130,5130,0
|
|
20241104,123500,626260240,5130,5130,5130,5130,0
|
|
20241104,123400,626260240,5130,5130,5130,5130,0
|
|
20241104,123300,626260240,5130,5130,5130,5130,4
|
|
20241104,123200,626239720,5130,5130,5130,5130,6
|
|
20241104,123100,626208940,5130,5130,5130,5130,0
|
|
20241104,123000,626208940,5130,5130,5130,5130,167
|
|
20241104,122900,625352230,5130,5130,5130,5130,1354
|
|
20241104,122800,618406210,5130,5130,5130,5130,70
|
|
20241104,122700,618047110,5130,5130,5130,5130,0
|
|
20241104,122600,618047110,5130,5130,5140,5130,520
|
|
20241104,122500,615374500,5140,5140,5140,5140,574
|
|
20241104,122400,612424140,5140,5140,5140,5140,0
|
|
20241104,122300,612424140,5140,5140,5140,5140,465
|
|
20241104,122200,610034040,5140,5140,5140,5140,0
|
|
20241104,122100,610034040,5140,5140,5140,5140,4
|
|
20241104,122000,610013480,5140,5140,5140,5140,0
|
|
20241104,121900,610013480,5140,5140,5140,5140,3
|
|
20241104,121800,609998060,5140,5140,5140,5140,2
|
|
20241104,121700,609987780,5140,5140,5140,5140,20
|
|
20241104,121600,609884980,5140,5140,5140,5140,36
|
|
20241104,121500,609699940,5140,5140,5140,5140,0
|
|
20241104,121400,609699940,5140,5140,5140,5140,64
|
|
20241104,121300,609370980,5140,5140,5140,5140,273
|
|
20241104,121200,607967760,5130,5130,5130,5130,79
|
|
20241104,121100,607562490,5140,5140,5140,5140,0
|
|
20241104,121000,607562490,5140,5140,5140,5140,0
|
|
20241104,120900,607562490,5140,5150,5150,5140,209
|
|
20241104,120800,606487840,5150,5150,5150,5150,0
|
|
20241104,120700,606487840,5150,5150,5150,5150,1184
|
|
20241104,120600,600390240,5140,5140,5140,5140,235
|
|
20241104,120500,599182340,5140,5140,5140,5140,0
|
|
20241104,120400,599182340,5140,5140,5140,5140,1
|
|
20241104,120300,599177200,5140,5140,5140,5140,271
|
|
20241104,120200,597784260,5140,5140,5140,5140,60
|
|
20241104,120100,597475860,5140,5140,5140,5140,97
|
|
20241104,120000,596977280,5130,5130,5130,5130,0
|
|
20241104,115900,596977280,5130,5130,5130,5130,0
|
|
20241104,115800,596977280,5130,5130,5130,5130,0
|
|
20241104,115700,596977280,5130,5130,5130,5130,0
|
|
20241104,115600,596977280,5130,5130,5130,5130,0
|
|
20241104,115500,596977280,5130,5130,5130,5130,83
|
|
20241104,115400,596551490,5130,5130,5130,5130,10
|
|
20241104,115300,596500190,5130,5130,5130,5130,0
|
|
20241104,115200,596500190,5130,5130,5130,5130,0
|
|
20241104,115100,596500190,5130,5140,5140,5130,16
|
|
20241104,115000,596417960,5130,5130,5130,5130,11
|
|
20241104,114900,596361530,5140,5140,5140,5140,101
|
|
20241104,114800,595842390,5140,5140,5140,5140,0
|
|
20241104,114700,595842390,5140,5130,5140,5130,367
|
|
20241104,114600,593958800,5140,5140,5140,5140,1500
|
|
20241104,114500,586248800,5140,5140,5140,5140,0
|
|
20241104,114400,586248800,5140,5140,5140,5140,0
|
|
20241104,114300,586248800,5140,5140,5140,5140,0
|
|
20241104,114200,586248800,5140,5140,5140,5140,0
|
|
20241104,114100,586248800,5140,5140,5140,5140,998
|
|
20241104,114000,581119080,5130,5130,5130,5130,141
|
|
20241104,113900,580395750,5140,5140,5140,5140,0
|
|
20241104,113800,580395750,5140,5140,5140,5140,0
|
|
20241104,113700,580395750,5140,5140,5140,5140,1
|
|
20241104,113600,580390610,5140,5140,5140,5140,1
|
|
20241104,113500,580385470,5140,5140,5140,5140,1
|
|
20241104,113400,580380330,5140,5140,5140,5140,343
|
|
20241104,113300,578617310,5140,5140,5140,5140,0
|
|
20241104,113200,578617310,5140,5140,5140,5140,273
|
|
20241104,113100,577214090,5140,5130,5140,5130,314
|
|
20241104,113000,575602130,5140,5130,5140,5130,158
|
|
20241104,112900,574791010,5140,5140,5140,5140,27
|
|
20241104,112800,574652230,5130,5130,5130,5130,10
|
|
20241104,112700,574600930,5130,5130,5130,5130,51
|
|
20241104,112600,574339300,5130,5130,5130,5130,251
|
|
20241104,112500,573051670,5120,5120,5120,5120,100
|
|
20241104,112400,572539670,5120,5120,5120,5120,2500
|
|
20241104,112300,559739670,5120,5130,5130,5120,238
|
|
20241104,112200,558520770,5130,5130,5130,5130,0
|
|
20241104,112100,558520770,5130,5130,5130,5130,0
|
|
20241104,112000,558520770,5130,5130,5130,5130,15
|
|
20241104,111900,558443820,5120,5120,5120,5120,0
|
|
20241104,111800,558443820,5120,5120,5120,5120,0
|
|
20241104,111700,558443820,5120,5120,5120,5120,0
|
|
20241104,111600,558443820,5120,5130,5130,5120,415
|
|
20241104,111500,556316440,5130,5130,5130,5130,52
|
|
20241104,111400,556049680,5130,5130,5130,5130,0
|
|
20241104,111300,556049680,5130,5130,5130,5130,0
|
|
20241104,111200,556049680,5130,5130,5130,5130,1486
|
|
20241104,111100,548426500,5150,5150,5150,5150,0
|
|
20241104,111000,548426500,5150,5150,5150,5150,0
|
|
20241104,110900,548426500,5150,5150,5150,5150,0
|
|
20241104,110800,548426500,5150,5150,5150,5150,0
|
|
20241104,110700,548426500,5150,5150,5150,5150,0
|
|
20241104,110600,548426500,5150,5150,5150,5150,101
|
|
20241104,110500,547906350,5130,5130,5130,5130,20
|
|
20241104,110400,547803750,5130,5130,5130,5130,1
|
|
20241104,110300,547798620,5130,5150,5150,5130,205
|
|
20241104,110200,546742890,5150,5150,5150,5150,150
|
|
20241104,110100,545970390,5150,5150,5150,5150,55
|
|
20241104,110000,545687140,5150,5150,5150,5150,0
|
|
20241104,105900,545687140,5150,5150,5150,5150,407
|
|
20241104,105800,543591090,5150,5150,5150,5150,360
|
|
20241104,105700,541737090,5150,5150,5150,5150,566
|
|
20241104,105600,538822190,5150,5150,5150,5150,0
|
|
20241104,105500,538822190,5150,5150,5150,5150,0
|
|
20241104,105400,538822190,5150,5150,5150,5150,0
|
|
20241104,105300,538822190,5150,5150,5150,5150,0
|
|
20241104,105200,538822190,5150,5140,5150,5140,303
|
|
20241104,105100,537263740,5140,5140,5140,5140,0
|
|
20241104,105000,537263740,5140,5140,5140,5140,68
|
|
20241104,104900,536914220,5130,5130,5130,5130,0
|
|
20241104,104800,536914220,5130,5140,5140,5130,183
|
|
20241104,104700,535973610,5140,5110,5140,5110,5482
|
|
20241104,104600,507802360,5110,5120,5120,5110,2699
|
|
20241104,104500,494001540,5120,5120,5120,5120,101
|
|
20241104,104400,493484420,5120,5120,5120,5120,0
|
|
20241104,104300,493484420,5120,5120,5130,5120,370
|
|
20241104,104200,491590010,5130,5130,5130,5130,0
|
|
20241104,104100,491590010,5130,5130,5130,5130,202
|
|
20241104,104000,490553750,5120,5120,5120,5120,485
|
|
20241104,103900,488070550,5120,5120,5120,5120,282
|
|
20241104,103800,486626710,5120,5120,5120,5120,233
|
|
20241104,103700,485433750,5130,5130,5130,5130,0
|
|
20241104,103600,485433750,5130,5130,5130,5130,0
|
|
20241104,103500,485433750,5130,5130,5130,5130,0
|
|
20241104,103400,485433750,5130,5130,5130,5130,0
|
|
20241104,103300,485433750,5130,5130,5130,5130,499
|
|
20241104,103200,482873880,5120,5130,5130,5120,4
|
|
20241104,103100,482853390,5140,5140,5140,5140,1
|
|
20241104,103000,482848250,5130,5130,5130,5130,247
|
|
20241104,102900,481581140,5130,5130,5130,5130,100
|
|
20241104,102800,481068140,5140,5140,5140,5140,0
|
|
20241104,102700,481068140,5140,5140,5140,5140,266
|
|
20241104,102600,479700900,5140,5140,5140,5140,121
|
|
20241104,102500,479078960,5140,5140,5140,5140,3
|
|
20241104,102400,479063540,5140,5140,5140,5140,478
|
|
20241104,102300,476606620,5140,5140,5140,5140,376
|
|
20241104,102200,474673980,5130,5130,5130,5130,0
|
|
20241104,102100,474673980,5130,5130,5130,5130,0
|
|
20241104,102000,474673980,5130,5110,5130,5110,1834
|
|
20241104,101900,465302200,5130,5130,5130,5130,985
|
|
20241104,101800,460249150,5130,5130,5130,5130,37
|
|
20241104,101700,460059340,5120,5130,5130,5120,553
|
|
20241104,101600,457227960,5130,5120,5130,5120,51
|
|
20241104,101500,456966830,5120,5110,5120,5110,1059
|
|
20241104,101400,451549550,5110,5120,5130,5110,117
|
|
20241104,101300,450951490,5120,5120,5120,5120,210
|
|
20241104,101200,449876290,5120,5120,5120,5120,2969
|
|
20241104,101100,434675010,5130,5130,5130,5130,0
|
|
20241104,101000,434675010,5130,5120,5130,5120,301
|
|
20241104,100900,433130930,5110,5110,5110,5110,637
|
|
20241104,100800,429875860,5110,5110,5110,5110,9
|
|
20241104,100700,429829870,5110,5130,5130,5100,1184
|
|
20241104,100600,423782890,5130,5130,5130,5130,50
|
|
20241104,100500,423526390,5140,5120,5140,5120,1528
|
|
20241104,100400,415694110,5120,5120,5120,5120,106
|
|
20241104,100300,415151390,5120,5090,5120,5090,10
|
|
20241104,100200,415100460,5090,5090,5090,5090,1737
|
|
20241104,100100,406259130,5130,5090,5130,5090,251
|
|
20241104,100000,404981500,5090,5090,5130,5090,4
|
|
20241104,095900,404961100,5130,5090,5130,5090,2
|
|
20241104,095800,404950880,5130,5100,5130,5100,832
|
|
20241104,095700,400698560,5130,5130,5130,5130,300
|
|
20241104,095600,399159560,5080,5120,5130,5080,2063
|
|
20241104,095500,388678450,5100,5110,5110,5080,4691
|
|
20241104,095400,364781300,5100,5120,5120,5100,539
|
|
20241104,095300,362032260,5100,5130,5130,5100,238
|
|
20241104,095200,360813900,5100,5100,5100,5100,0
|
|
20241104,095100,360813900,5100,5100,5100,5100,143
|
|
20241104,095000,360084600,5090,5110,5110,5090,204
|
|
20241104,094900,359042320,5110,5130,5130,5110,289
|
|
20241104,094800,357559770,5150,5130,5150,5130,150
|
|
20241104,094700,356788950,5150,5150,5150,5150,55
|
|
20241104,094600,356505700,5140,5140,5140,5140,85
|
|
20241104,094500,356068800,5130,5140,5150,5130,1097
|
|
20241104,094400,350439950,5140,5130,5140,5130,238
|
|
20241104,094300,349218740,5120,5110,5120,5110,324
|
|
20241104,094200,347562600,5110,5080,5110,5080,1005
|
|
20241104,094100,342457170,5080,5090,5090,5080,2556
|
|
20241104,094000,329459560,5090,5100,5100,5090,1608
|
|
20241104,093900,321272700,5110,5110,5110,5110,15
|
|
20241104,093800,321196050,5110,5110,5110,5110,301
|
|
20241104,093700,319657940,5110,5110,5110,5110,151
|
|
20241104,093600,318886330,5130,5130,5130,5130,0
|
|
20241104,093500,318886330,5130,5130,5130,5130,534
|
|
20241104,093400,316146910,5130,5130,5130,5120,600
|
|
20241104,093300,313069910,5100,5100,5100,5100,0
|
|
20241104,093200,313069910,5100,5100,5100,5100,130
|
|
20241104,093100,312406910,5100,5080,5100,5080,994
|
|
20241104,093000,307348720,5080,5090,5090,5080,2801
|
|
20241104,092900,293119240,5090,5090,5090,5080,841
|
|
20241104,092800,288846550,5090,5090,5090,5090,6392
|
|
20241104,092700,256311270,5090,5110,5110,5090,966
|
|
20241104,092600,251392880,5100,5120,5120,5100,4399
|
|
20241104,092500,228942730,5120,5120,5120,5120,2077
|
|
20241104,092400,218308490,5130,5130,5130,5120,2491
|
|
20241104,092300,205531960,5130,5130,5130,5130,87
|
|
20241104,092200,205085650,5160,5150,5160,5150,100
|
|
20241104,092100,204570040,5160,5130,5160,5130,767
|
|
20241104,092000,200632930,5150,5140,5150,5130,943
|
|
20241104,091900,195785980,5150,5150,5150,5150,112
|
|
20241104,091800,195209180,5160,5160,5160,5160,132
|
|
20241104,091700,194528060,5170,5150,5170,5150,302
|
|
20241104,091600,192972720,5160,5180,5190,5160,1786
|
|
20241104,091500,183740290,5190,5190,5200,5170,2995
|
|
20241104,091400,168200150,5180,5150,5180,5150,855
|
|
20241104,091300,163774250,5180,5140,5190,5140,2668
|
|
20241104,091200,149980560,5130,5160,5160,5130,63
|
|
20241104,091100,149655570,5160,5130,5160,5130,147
|
|
20241104,091000,148901400,5130,5160,5170,5130,1108
|
|
20241104,090900,143196680,5150,5140,5150,5120,2016
|
|
20241104,090800,132838670,5140,5110,5140,5110,2144
|
|
20241104,090700,121869290,5100,5110,5110,5100,546
|
|
20241104,090600,119084490,5110,5130,5140,5110,3370
|
|
20241104,090500,101826420,5130,5120,5130,5120,2150
|
|
20241104,090400,90815420,5130,5130,5130,5130,2779
|
|
20241104,090300,76559150,5130,5120,5140,5120,655
|
|
20241104,090200,73200050,5150,5170,5170,5120,225
|
|
20241104,090100,72042840,5170,5120,5170,5120,4697
|
|
20241104,090000,47808260,5120,5180,5180,5120,8455
|