629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,192600,937424780,5140,5140,5140,5140,3052
|
|
20241105,192500,937424780,5140,5140,5140,5140,0
|
|
20241105,192400,937424780,5140,5140,5140,5140,0
|
|
20241105,192300,937424780,5140,5140,5140,5140,0
|
|
20241105,192200,937424780,5140,5140,5140,5140,0
|
|
20241105,192100,937424780,5140,5140,5140,5140,0
|
|
20241105,192000,937424780,5140,5140,5140,5140,0
|
|
20241105,191900,937424780,5140,5140,5140,5140,0
|
|
20241105,191800,937424780,5140,5140,5140,5140,0
|
|
20241105,191700,937424780,5140,5140,5140,5140,0
|
|
20241105,191600,937424780,5140,5140,5140,5140,0
|
|
20241105,191500,937424780,5140,5140,5140,5140,0
|
|
20241105,191400,937424780,5140,5140,5140,5140,0
|
|
20241105,191300,937424780,5140,5140,5140,5140,0
|
|
20241105,191200,937424780,5140,5140,5140,5140,0
|
|
20241105,191100,937424780,5140,5140,5140,5140,0
|
|
20241105,191000,937424780,5140,5140,5140,5140,0
|
|
20241105,190900,937424780,5140,5140,5140,5140,0
|
|
20241105,190800,937424780,5140,5140,5140,5140,0
|
|
20241105,190700,937424780,5140,5140,5140,5140,0
|
|
20241105,190600,937424780,5140,5140,5140,5140,0
|
|
20241105,190500,937424780,5140,5140,5140,5140,0
|
|
20241105,190400,937424780,5140,5140,5140,5140,0
|
|
20241105,190300,937424780,5140,5140,5140,5140,0
|
|
20241105,190200,937424780,5140,5140,5140,5140,0
|
|
20241105,190100,937424780,5140,5140,5140,5140,0
|
|
20241105,190000,937424780,5140,5140,5140,5140,0
|
|
20241105,185900,937424780,5140,5140,5140,5140,0
|
|
20241105,185800,937424780,5140,5140,5140,5140,0
|
|
20241105,185700,937424780,5140,5140,5140,5140,0
|
|
20241105,185600,937424780,5140,5140,5140,5140,3052
|
|
20241105,185500,937424780,5140,5140,5140,5140,0
|
|
20241105,185400,937424780,5140,5140,5140,5140,0
|
|
20241105,185300,937424780,5140,5140,5140,5140,0
|
|
20241105,185200,937424780,5140,5140,5140,5140,0
|
|
20241105,185100,937424780,5140,5140,5140,5140,0
|
|
20241105,185000,937424780,5140,5140,5140,5140,0
|
|
20241105,184900,937424780,5140,5140,5140,5140,0
|
|
20241105,184800,937424780,5140,5140,5140,5140,0
|
|
20241105,184700,937424780,5140,5140,5140,5140,0
|
|
20241105,184600,937424780,5140,5140,5140,5140,0
|
|
20241105,184500,937424780,5140,5140,5140,5140,0
|
|
20241105,184400,937424780,5140,5140,5140,5140,0
|
|
20241105,184300,937424780,5140,5140,5140,5140,0
|
|
20241105,184200,937424780,5140,5140,5140,5140,0
|
|
20241105,184100,937424780,5140,5140,5140,5140,0
|
|
20241105,184000,937424780,5140,5140,5140,5140,0
|
|
20241105,183900,937424780,5140,5140,5140,5140,0
|
|
20241105,183800,937424780,5140,5140,5140,5140,0
|
|
20241105,183700,937424780,5140,5140,5140,5140,0
|
|
20241105,183600,937424780,5140,5140,5140,5140,0
|
|
20241105,183500,937424780,5140,5140,5140,5140,0
|
|
20241105,183400,937424780,5140,5140,5140,5140,0
|
|
20241105,183300,937424780,5140,5140,5140,5140,0
|
|
20241105,183200,937424780,5140,5140,5140,5140,0
|
|
20241105,183100,937424780,5140,5140,5140,5140,0
|
|
20241105,183000,937424780,5140,5140,5140,5140,0
|
|
20241105,182900,937424780,5140,5140,5140,5140,0
|
|
20241105,182800,937424780,5140,5140,5140,5140,0
|
|
20241105,182700,937424780,5140,5140,5140,5140,0
|
|
20241105,182600,937424780,5140,5140,5140,5140,3052
|
|
20241105,182500,937424780,5140,5140,5140,5140,0
|
|
20241105,182400,937424780,5140,5140,5140,5140,0
|
|
20241105,182300,937424780,5140,5140,5140,5140,0
|
|
20241105,182200,937424780,5140,5140,5140,5140,0
|
|
20241105,182100,937424780,5140,5140,5140,5140,0
|
|
20241105,182000,937424780,5140,5140,5140,5140,0
|
|
20241105,181900,937424780,5140,5140,5140,5140,0
|
|
20241105,181800,937424780,5140,5140,5140,5140,0
|
|
20241105,181700,937424780,5140,5140,5140,5140,0
|
|
20241105,181600,937424780,5140,5140,5140,5140,0
|
|
20241105,181500,937424780,5140,5140,5140,5140,0
|
|
20241105,181400,937424780,5140,5140,5140,5140,0
|
|
20241105,181300,937424780,5140,5140,5140,5140,0
|
|
20241105,181200,937424780,5140,5140,5140,5140,0
|
|
20241105,181100,937424780,5140,5140,5140,5140,0
|
|
20241105,181000,937424780,5140,5140,5140,5140,0
|
|
20241105,180900,937424780,5140,5140,5140,5140,0
|
|
20241105,180800,937424780,5140,5140,5140,5140,0
|
|
20241105,180700,937424780,5140,5140,5140,5140,0
|
|
20241105,180600,937424780,5140,5140,5140,5140,0
|
|
20241105,180500,937424780,5140,5140,5140,5140,0
|
|
20241105,180400,937424780,5140,5140,5140,5140,0
|
|
20241105,180300,937424780,5140,5140,5140,5140,0
|
|
20241105,180200,937424780,5140,5140,5140,5140,0
|
|
20241105,180100,937424780,5140,5140,5140,5140,0
|
|
20241105,180000,937424780,5140,5140,5140,5140,0
|
|
20241105,175900,937424780,5140,5140,5140,5140,0
|
|
20241105,175800,937424780,5140,5140,5140,5140,0
|
|
20241105,175700,937424780,5140,5140,5140,5140,0
|
|
20241105,175600,937424780,5140,5140,5140,5140,3052
|
|
20241105,175500,937424780,5140,5140,5140,5140,0
|
|
20241105,175400,937424780,5140,5140,5140,5140,0
|
|
20241105,175300,937424780,5140,5140,5140,5140,0
|
|
20241105,175200,937424780,5140,5140,5140,5140,0
|
|
20241105,175100,937424780,5140,5140,5140,5140,0
|
|
20241105,175000,937424780,5140,5140,5140,5140,0
|
|
20241105,174900,937424780,5140,5140,5140,5140,0
|
|
20241105,174800,937424780,5140,5140,5140,5140,0
|
|
20241105,174700,937424780,5140,5140,5140,5140,0
|
|
20241105,174600,937424780,5140,5140,5140,5140,0
|
|
20241105,174500,937424780,5140,5140,5140,5140,0
|
|
20241105,174400,937424780,5140,5140,5140,5140,0
|
|
20241105,174300,937424780,5140,5140,5140,5140,0
|
|
20241105,174200,937424780,5140,5140,5140,5140,0
|
|
20241105,174100,937424780,5140,5140,5140,5140,0
|
|
20241105,174000,937424780,5140,5140,5140,5140,0
|
|
20241105,173900,937424780,5140,5140,5140,5140,0
|
|
20241105,173800,937424780,5140,5140,5140,5140,0
|
|
20241105,173700,937424780,5140,5140,5140,5140,0
|
|
20241105,173600,937424780,5140,5140,5140,5140,0
|
|
20241105,173500,937424780,5140,5140,5140,5140,0
|
|
20241105,173400,937424780,5140,5140,5140,5140,0
|
|
20241105,173300,937424780,5140,5140,5140,5140,0
|
|
20241105,173200,937424780,5140,5140,5140,5140,0
|
|
20241105,173100,937424780,5140,5140,5140,5140,0
|
|
20241105,173000,937424780,5140,5140,5140,5140,0
|
|
20241105,172900,937424780,5140,5140,5140,5140,0
|
|
20241105,172800,937424780,5140,5140,5140,5140,0
|
|
20241105,172700,937424780,5140,5140,5140,5140,0
|
|
20241105,172600,937424780,5140,5140,5140,5140,3052
|
|
20241105,172500,937424780,5140,5140,5140,5140,0
|
|
20241105,172400,937424780,5140,5140,5140,5140,0
|
|
20241105,172300,937424780,5140,5140,5140,5140,0
|
|
20241105,172200,937424780,5140,5140,5140,5140,0
|
|
20241105,172100,937424780,5140,5140,5140,5140,0
|
|
20241105,172000,937424780,5140,5140,5140,5140,0
|
|
20241105,171900,937424780,5140,5140,5140,5140,0
|
|
20241105,171800,937424780,5140,5140,5140,5140,0
|
|
20241105,171700,937424780,5140,5140,5140,5140,0
|
|
20241105,171600,937424780,5140,5140,5140,5140,0
|
|
20241105,171500,937424780,5140,5140,5140,5140,0
|
|
20241105,171400,937424780,5140,5140,5140,5140,0
|
|
20241105,171300,937424780,5140,5140,5140,5140,0
|
|
20241105,171200,937424780,5140,5140,5140,5140,0
|
|
20241105,171100,937424780,5140,5140,5140,5140,0
|
|
20241105,171000,937424780,5140,5140,5140,5140,0
|
|
20241105,170900,937424780,5140,5140,5140,5140,0
|
|
20241105,170800,937424780,5140,5140,5140,5140,0
|
|
20241105,170700,937424780,5140,5140,5140,5140,0
|
|
20241105,170600,937424780,5140,5140,5140,5140,0
|
|
20241105,170500,937424780,5140,5140,5140,5140,0
|
|
20241105,170400,937424780,5140,5140,5140,5140,0
|
|
20241105,170300,937424780,5140,5140,5140,5140,0
|
|
20241105,170200,937424780,5140,5140,5140,5140,0
|
|
20241105,170100,937424780,5140,5140,5140,5140,0
|
|
20241105,170000,937424780,5140,5140,5140,5140,0
|
|
20241105,165900,937424780,5140,5140,5140,5140,0
|
|
20241105,165800,937424780,5140,5140,5140,5140,0
|
|
20241105,165700,937424780,5140,5140,5140,5140,0
|
|
20241105,165600,937424780,5140,5140,5140,5140,3052
|
|
20241105,165500,937424780,5140,5140,5140,5140,0
|
|
20241105,165400,937424780,5140,5140,5140,5140,0
|
|
20241105,165300,937424780,5140,5140,5140,5140,0
|
|
20241105,165200,937424780,5140,5140,5140,5140,0
|
|
20241105,165100,937424780,5140,5140,5140,5140,0
|
|
20241105,165000,937424780,5140,5140,5140,5140,0
|
|
20241105,164900,937424780,5140,5140,5140,5140,0
|
|
20241105,164800,937424780,5140,5140,5140,5140,0
|
|
20241105,164700,937424780,5140,5140,5140,5140,0
|
|
20241105,164600,937424780,5140,5140,5140,5140,0
|
|
20241105,164500,937424780,5140,5140,5140,5140,0
|
|
20241105,164400,937424780,5140,5140,5140,5140,0
|
|
20241105,164300,937424780,5140,5140,5140,5140,0
|
|
20241105,164200,937424780,5140,5140,5140,5140,0
|
|
20241105,164100,937424780,5140,5140,5140,5140,0
|
|
20241105,164000,937424780,5140,5140,5140,5140,0
|
|
20241105,163900,937424780,5140,5140,5140,5140,0
|
|
20241105,163800,937424780,5140,5140,5140,5140,0
|
|
20241105,163700,937424780,5140,5140,5140,5140,0
|
|
20241105,163600,937424780,5140,5140,5140,5140,0
|
|
20241105,163500,937424780,5140,5140,5140,5140,0
|
|
20241105,163400,937424780,5140,5140,5140,5140,0
|
|
20241105,163300,937424780,5140,5140,5140,5140,0
|
|
20241105,163200,937424780,5140,5140,5140,5140,0
|
|
20241105,163100,937424780,5140,5140,5140,5140,0
|
|
20241105,163000,937424780,5140,5140,5140,5140,0
|
|
20241105,162900,937424780,5140,5140,5140,5140,0
|
|
20241105,162800,937424780,5140,5140,5140,5140,0
|
|
20241105,162700,937424780,5140,5140,5140,5140,0
|
|
20241105,162600,937424780,5140,5140,5140,5140,3052
|
|
20241105,162500,937424780,5140,5140,5140,5140,0
|
|
20241105,162400,937424780,5140,5140,5140,5140,0
|
|
20241105,162300,937424780,5140,5140,5140,5140,0
|
|
20241105,162200,937424780,5140,5140,5140,5140,0
|
|
20241105,162100,937424780,5140,5140,5140,5140,0
|
|
20241105,162000,937424780,5140,5140,5140,5140,0
|
|
20241105,161900,937424780,5140,5140,5140,5140,0
|
|
20241105,161800,937424780,5140,5140,5140,5140,0
|
|
20241105,161700,937424780,5140,5140,5140,5140,0
|
|
20241105,161600,937424780,5140,5140,5140,5140,0
|
|
20241105,161500,937424780,5140,5140,5140,5140,0
|
|
20241105,161400,937424780,5140,5140,5140,5140,0
|
|
20241105,161300,937424780,5140,5140,5140,5140,0
|
|
20241105,161200,937424780,5140,5140,5140,5140,0
|
|
20241105,161100,937424780,5140,5140,5140,5140,0
|
|
20241105,161000,937424780,5140,5140,5140,5140,0
|
|
20241105,160900,937424780,5140,5140,5140,5140,0
|
|
20241105,160800,937424780,5140,5140,5140,5140,0
|
|
20241105,160700,937424780,5140,5140,5140,5140,0
|
|
20241105,160600,937424780,5140,5140,5140,5140,0
|
|
20241105,160500,937424780,5140,5140,5140,5140,0
|
|
20241105,160400,937424780,5140,5140,5140,5140,0
|
|
20241105,160300,937424780,5140,5140,5140,5140,0
|
|
20241105,160200,937424780,5140,5140,5140,5140,0
|
|
20241105,160100,937424780,5140,5140,5140,5140,0
|
|
20241105,160000,937424780,5140,5140,5140,5140,0
|
|
20241105,155900,937424780,5140,5140,5140,5140,0
|
|
20241105,155800,937424780,5140,5140,5140,5140,0
|
|
20241105,155700,937424780,5140,5140,5140,5140,0
|
|
20241105,155600,937424780,5140,5140,5140,5140,3052
|
|
20241105,155500,937424780,5140,5140,5140,5140,0
|
|
20241105,155400,937424780,5140,5140,5140,5140,0
|
|
20241105,155300,937424780,5140,5140,5140,5140,0
|
|
20241105,155200,937424780,5140,5140,5140,5140,0
|
|
20241105,155100,937424780,5140,5140,5140,5140,0
|
|
20241105,155000,937424780,5140,5140,5140,5140,0
|
|
20241105,154900,937424780,5140,5140,5140,5140,0
|
|
20241105,154800,937424780,5140,5140,5140,5140,0
|
|
20241105,154700,937424780,5140,5140,5140,5140,0
|
|
20241105,154600,937424780,5140,5140,5140,5140,0
|
|
20241105,154500,937424780,5140,5140,5140,5140,0
|
|
20241105,154400,937424780,5140,5140,5140,5140,0
|
|
20241105,154300,937424780,5140,5140,5140,5140,0
|
|
20241105,154200,937424780,5140,5140,5140,5140,0
|
|
20241105,154100,937424780,5140,5140,5140,5140,0
|
|
20241105,154000,937424780,5140,5140,5140,5140,0
|
|
20241105,153900,937424780,5140,5140,5140,5140,0
|
|
20241105,153800,937424780,5140,5140,5140,5140,0
|
|
20241105,153700,937424780,5140,5140,5140,5140,0
|
|
20241105,153600,937424780,5140,5140,5140,5140,0
|
|
20241105,153500,937424780,5140,5140,5140,5140,0
|
|
20241105,153400,937424780,5140,5140,5140,5140,0
|
|
20241105,153300,937424780,5140,5140,5140,5140,0
|
|
20241105,153200,937424780,5140,5140,5140,5140,0
|
|
20241105,153100,937424780,5140,5140,5140,5140,0
|
|
20241105,153000,937424780,5140,5140,5140,5140,3052
|
|
20241105,152900,921737500,5140,5140,5140,5140,0
|
|
20241105,152800,921737500,5140,5140,5140,5140,0
|
|
20241105,152700,921737500,5140,5140,5140,5140,0
|
|
20241105,152600,921737500,5140,5140,5140,5140,0
|
|
20241105,152500,921737500,5140,5140,5140,5140,0
|
|
20241105,152400,921737500,5140,5140,5140,5140,0
|
|
20241105,152300,921737500,5140,5140,5140,5140,0
|
|
20241105,152200,921737500,5140,5140,5140,5140,0
|
|
20241105,152100,921737500,5140,5140,5140,5140,0
|
|
20241105,152000,921737500,5140,5140,5140,5140,0
|
|
20241105,151900,921737500,5140,5140,5140,5140,1138
|
|
20241105,151800,915888180,5150,5140,5150,5140,1047
|
|
20241105,151700,910496900,5140,5140,5140,5140,0
|
|
20241105,151600,910496900,5140,5140,5140,5130,1260
|
|
20241105,151500,904029150,5140,5140,5140,5130,1343
|
|
20241105,151400,897126760,5120,5140,5140,5120,6236
|
|
20241105,151300,865183620,5150,5150,5150,5150,0
|
|
20241105,151200,865183620,5150,5130,5150,5130,2164
|
|
20241105,151100,854082220,5130,5130,5130,5130,0
|
|
20241105,151000,854082220,5130,5130,5130,5130,582
|
|
20241105,150900,851096560,5140,5140,5140,5140,10
|
|
20241105,150800,851045160,5150,5140,5150,5130,196
|
|
20241105,150700,850036370,5130,5140,5140,5130,36
|
|
20241105,150600,849851590,5130,5130,5130,5130,1074
|
|
20241105,150500,844341970,5130,5130,5130,5130,0
|
|
20241105,150400,844341970,5130,5150,5160,5130,7202
|
|
20241105,150300,807332650,5160,5160,5160,5160,51
|
|
20241105,150200,807069490,5160,5160,5160,5160,300
|
|
20241105,150100,805521490,5150,5160,5160,5150,2101
|
|
20241105,150000,794700330,5160,5170,5170,5160,1011
|
|
20241105,145900,789483470,5170,5170,5170,5170,327
|
|
20241105,145800,787792880,5170,5170,5170,5170,50
|
|
20241105,145700,787534380,5160,5160,5160,5160,0
|
|
20241105,145600,787534380,5160,5160,5160,5160,38
|
|
20241105,145500,787338300,5170,5170,5170,5170,1000
|
|
20241105,145400,782168300,5170,5180,5180,5170,3
|
|
20241105,145300,782152770,5190,5190,5190,5190,0
|
|
20241105,145200,782152770,5190,5190,5190,5190,0
|
|
20241105,145100,782152770,5190,5170,5190,5170,1352
|
|
20241105,145000,775137890,5170,5180,5180,5170,808
|
|
20241105,144900,770958530,5170,5170,5170,5170,0
|
|
20241105,144800,770958530,5170,5170,5170,5170,226
|
|
20241105,144700,769790110,5180,5180,5180,5180,235
|
|
20241105,144600,768572810,5180,5180,5180,5180,0
|
|
20241105,144500,768572810,5180,5180,5180,5180,0
|
|
20241105,144400,768572810,5180,5180,5180,5180,50
|
|
20241105,144300,768313810,5180,5180,5180,5180,50
|
|
20241105,144200,768054810,5180,5180,5180,5180,0
|
|
20241105,144100,768054810,5180,5180,5180,5180,0
|
|
20241105,144000,768054810,5180,5180,5180,5180,50
|
|
20241105,143900,767795810,5180,5180,5180,5180,0
|
|
20241105,143800,767795810,5180,5170,5180,5170,4017
|
|
20241105,143700,746987950,5170,5170,5170,5170,0
|
|
20241105,143600,746987950,5170,5170,5170,5170,9
|
|
20241105,143500,746941420,5170,5170,5170,5170,100
|
|
20241105,143400,746424420,5170,5170,5170,5170,1
|
|
20241105,143300,746419250,5170,5170,5170,5170,866
|
|
20241105,143200,741942030,5160,5170,5170,5160,40
|
|
20241105,143100,741735450,5170,5170,5170,5170,290
|
|
20241105,143000,740236150,5170,5170,5170,5170,995
|
|
20241105,142900,735092000,5180,5180,5180,5180,401
|
|
20241105,142800,733014820,5180,5180,5180,5180,0
|
|
20241105,142700,733014820,5180,5180,5180,5180,0
|
|
20241105,142600,733014820,5180,5180,5180,5180,0
|
|
20241105,142500,733014820,5180,5180,5180,5180,95
|
|
20241105,142400,732522720,5190,5190,5190,5190,204
|
|
20241105,142300,731463960,5180,5180,5180,5180,104
|
|
20241105,142200,730925240,5190,5190,5190,5190,1262
|
|
20241105,142100,724375460,5180,5180,5180,5180,0
|
|
20241105,142000,724375460,5180,5180,5180,5180,327
|
|
20241105,141900,722681600,5180,5180,5180,5180,0
|
|
20241105,141800,722681600,5180,5180,5180,5180,0
|
|
20241105,141700,722681600,5180,5180,5180,5180,910
|
|
20241105,141600,717967800,5180,5180,5180,5180,0
|
|
20241105,141500,717967800,5180,5180,5180,5180,138
|
|
20241105,141400,717252960,5170,5180,5190,5170,815
|
|
20241105,141300,713036810,5190,5190,5190,5190,100
|
|
20241105,141200,712517810,5190,5190,5190,5190,1050
|
|
20241105,141100,707068310,5190,5190,5190,5190,345
|
|
20241105,141000,705277760,5190,5190,5190,5190,646
|
|
20241105,140900,701925020,5190,5190,5190,5190,50
|
|
20241105,140800,701665520,5190,5190,5190,5190,8
|
|
20241105,140700,701624000,5190,5200,5200,5190,127
|
|
20241105,140600,700963870,5190,5190,5190,5190,1
|
|
20241105,140500,700958680,5190,5180,5190,5180,150
|
|
20241105,140400,700181030,5190,5190,5190,5190,444
|
|
20241105,140300,697876670,5200,5200,5200,5200,1596
|
|
20241105,140200,689577470,5190,5190,5200,5190,162
|
|
20241105,140100,688736590,5200,5200,5200,5200,192
|
|
20241105,140000,687738190,5200,5190,5200,5190,585
|
|
20241105,135900,684701190,5200,5200,5200,5200,785
|
|
20241105,135800,680619190,5200,5200,5200,5200,63
|
|
20241105,135700,680291590,5200,5200,5200,5200,541
|
|
20241105,135600,677478390,5200,5200,5200,5200,70
|
|
20241105,135500,677114390,5170,5190,5200,5170,888
|
|
20241105,135400,672517440,5170,5180,5180,5170,102
|
|
20241105,135300,671989210,5180,5200,5210,5180,1147
|
|
20241105,135200,666027790,5200,5180,5200,5180,1660
|
|
20241105,135100,657425580,5180,5190,5190,5180,51
|
|
20241105,135000,657161390,5200,5200,5200,5200,1
|
|
20241105,134900,657156190,5180,5180,5180,5180,220
|
|
20241105,134800,656016590,5170,5200,5200,5170,261
|
|
20241105,134700,654663250,5200,5190,5200,5190,358
|
|
20241105,134600,652803160,5180,5180,5180,5180,161
|
|
20241105,134500,651969180,5190,5190,5190,5190,0
|
|
20241105,134400,651969180,5190,5190,5190,5190,33
|
|
20241105,134300,651797910,5190,5200,5200,5190,1102
|
|
20241105,134200,646075750,5200,5200,5200,5200,1
|
|
20241105,134100,646070550,5200,5200,5200,5200,15
|
|
20241105,134000,645992550,5210,5210,5210,5210,36
|
|
20241105,133900,645804990,5210,5200,5210,5200,88
|
|
20241105,133800,645346620,5200,5200,5200,5200,553
|
|
20241105,133700,642471020,5200,5190,5200,5190,2961
|
|
20241105,133600,627082110,5190,5190,5190,5190,0
|
|
20241105,133500,627082110,5190,5190,5190,5190,0
|
|
20241105,133400,627082110,5190,5190,5190,5190,1
|
|
20241105,133300,627076920,5150,5150,5150,5150,0
|
|
20241105,133200,627076920,5150,5170,5170,5150,2374
|
|
20241105,133100,614820290,5170,5170,5170,5170,0
|
|
20241105,133000,614820290,5170,5170,5170,5170,0
|
|
20241105,132900,614820290,5170,5170,5170,5170,0
|
|
20241105,132800,614820290,5170,5170,5170,5170,0
|
|
20241105,132700,614820290,5170,5180,5180,5170,339
|
|
20241105,132600,613065680,5180,5180,5180,5180,2
|
|
20241105,132500,613055320,5170,5180,5180,5170,30
|
|
20241105,132400,612900020,5190,5190,5190,5190,0
|
|
20241105,132300,612900020,5190,5180,5200,5180,252
|
|
20241105,132200,611593180,5190,5190,5190,5190,500
|
|
20241105,132100,608998180,5190,5200,5200,5190,55
|
|
20241105,132000,608712280,5190,5190,5190,5190,200
|
|
20241105,131900,607674280,5190,5190,5190,5190,782
|
|
20241105,131800,603615700,5190,5180,5190,5180,362
|
|
20241105,131700,601737120,5180,5180,5190,5180,522
|
|
20241105,131600,599028240,5180,5190,5190,5180,468
|
|
20241105,131500,596599510,5190,5190,5190,5190,401
|
|
20241105,131400,594518320,5190,5190,5190,5190,680
|
|
20241105,131300,590989120,5190,5190,5200,5190,673
|
|
20241105,131200,587496050,5200,5200,5210,5200,1557
|
|
20241105,131100,579398310,5190,5180,5190,5170,2674
|
|
20241105,131000,565532700,5180,5170,5180,5170,1712
|
|
20241105,130900,556677660,5170,5150,5170,5150,184
|
|
20241105,130800,555729680,5150,5160,5160,5150,353
|
|
20241105,130700,553910000,5170,5170,5170,5170,1000
|
|
20241105,130600,548740000,5170,5170,5170,5170,69
|
|
20241105,130500,548383270,5170,5170,5170,5160,983
|
|
20241105,130400,543301430,5170,5170,5170,5170,0
|
|
20241105,130300,543301430,5170,5170,5170,5170,3
|
|
20241105,130200,543285920,5170,5150,5170,5140,692
|
|
20241105,130100,539723240,5170,5170,5170,5170,9
|
|
20241105,130000,539676710,5170,5170,5170,5170,4
|
|
20241105,125900,539656030,5180,5170,5180,5130,2617
|
|
20241105,125800,526161800,5170,5170,5170,5170,1010
|
|
20241105,125700,520940100,5140,5170,5170,5130,16419
|
|
20241105,125600,436595130,5170,5180,5180,5170,1210
|
|
20241105,125500,430327510,5190,5190,5190,5190,2472
|
|
20241105,125400,417497830,5180,5160,5180,5160,3737
|
|
20241105,125300,398169080,5160,5160,5160,5160,566
|
|
20241105,125200,395248520,5150,5150,5160,5150,2369
|
|
20241105,125100,383036420,5150,5150,5150,5140,1132
|
|
20241105,125000,377206630,5140,5140,5140,5140,0
|
|
20241105,124900,377206630,5140,5140,5140,5140,98
|
|
20241105,124800,376702910,5150,5150,5150,5150,108
|
|
20241105,124700,376146710,5150,5150,5150,5150,461
|
|
20241105,124600,373772560,5150,5150,5150,5150,386
|
|
20241105,124500,371784660,5140,5140,5140,5140,0
|
|
20241105,124400,371784660,5140,5140,5140,5140,0
|
|
20241105,124300,371784660,5140,5140,5140,5140,245
|
|
20241105,124200,370525360,5150,5150,5150,5150,0
|
|
20241105,124100,370525360,5150,5140,5150,5140,213
|
|
20241105,124000,369430340,5140,5140,5140,5140,0
|
|
20241105,123900,369430340,5140,5140,5140,5140,0
|
|
20241105,123800,369430340,5140,5140,5140,5140,180
|
|
20241105,123700,368505140,5140,5140,5140,5140,0
|
|
20241105,123600,368505140,5140,5140,5140,5140,0
|
|
20241105,123500,368505140,5140,5140,5140,5140,0
|
|
20241105,123400,368505140,5140,5140,5140,5140,0
|
|
20241105,123300,368505140,5140,5140,5140,5140,168
|
|
20241105,123200,367641620,5150,5150,5150,5150,10
|
|
20241105,123100,367590120,5150,5150,5150,5150,0
|
|
20241105,123000,367590120,5150,5150,5150,5150,0
|
|
20241105,122900,367590120,5150,5150,5150,5150,0
|
|
20241105,122800,367590120,5150,5150,5150,5150,0
|
|
20241105,122700,367590120,5150,5150,5150,5150,0
|
|
20241105,122600,367590120,5150,5150,5150,5150,0
|
|
20241105,122500,367590120,5150,5150,5150,5150,0
|
|
20241105,122400,367590120,5150,5150,5150,5150,8
|
|
20241105,122300,367548920,5140,5140,5140,5140,0
|
|
20241105,122200,367548920,5140,5140,5140,5140,0
|
|
20241105,122100,367548920,5140,5130,5140,5130,329
|
|
20241105,122000,365859860,5140,5140,5140,5140,369
|
|
20241105,121900,363963200,5130,5130,5130,5130,0
|
|
20241105,121800,363963200,5130,5130,5130,5130,0
|
|
20241105,121700,363963200,5130,5130,5130,5130,0
|
|
20241105,121600,363963200,5130,5130,5130,5130,0
|
|
20241105,121500,363963200,5130,5130,5130,5130,0
|
|
20241105,121400,363963200,5130,5130,5130,5130,0
|
|
20241105,121300,363963200,5130,5130,5130,5130,2
|
|
20241105,121200,363952940,5140,5140,5140,5140,5
|
|
20241105,121100,363927240,5140,5140,5140,5140,0
|
|
20241105,121000,363927240,5140,5140,5140,5140,0
|
|
20241105,120900,363927240,5140,5140,5140,5140,0
|
|
20241105,120800,363927240,5140,5140,5140,5140,0
|
|
20241105,120700,363927240,5140,5140,5140,5140,0
|
|
20241105,120600,363927240,5140,5140,5140,5140,0
|
|
20241105,120500,363927240,5140,5140,5140,5140,0
|
|
20241105,120400,363927240,5140,5140,5140,5140,0
|
|
20241105,120300,363927240,5140,5140,5140,5140,0
|
|
20241105,120200,363927240,5140,5140,5140,5140,20
|
|
20241105,120100,363824440,5140,5140,5140,5140,26
|
|
20241105,120000,363690800,5130,5130,5130,5130,0
|
|
20241105,115900,363690800,5130,5130,5130,5130,0
|
|
20241105,115800,363690800,5130,5130,5130,5130,0
|
|
20241105,115700,363690800,5130,5130,5130,5130,0
|
|
20241105,115600,363690800,5130,5130,5130,5130,0
|
|
20241105,115500,363690800,5130,5130,5130,5130,1
|
|
20241105,115400,363685670,5140,5140,5140,5140,785
|
|
20241105,115300,359650770,5140,5140,5140,5140,0
|
|
20241105,115200,359650770,5140,5140,5140,5140,0
|
|
20241105,115100,359650770,5140,5140,5140,5140,0
|
|
20241105,115000,359650770,5140,5140,5140,5140,0
|
|
20241105,114900,359650770,5140,5140,5140,5140,0
|
|
20241105,114800,359650770,5140,5140,5140,5140,0
|
|
20241105,114700,359650770,5140,5140,5140,5140,205
|
|
20241105,114600,358597070,5140,5140,5140,5140,1
|
|
20241105,114500,358591930,5140,5140,5140,5140,0
|
|
20241105,114400,358591930,5140,5130,5140,5130,1100
|
|
20241105,114300,352948120,5130,5130,5140,5130,369
|
|
20241105,114200,351054320,5130,5130,5130,5130,15
|
|
20241105,114100,350977370,5140,5140,5140,5140,68
|
|
20241105,114000,350627850,5150,5150,5150,5150,1
|
|
20241105,113900,350622700,5150,5150,5150,5150,0
|
|
20241105,113800,350622700,5150,5150,5150,5150,1
|
|
20241105,113700,350617550,5140,5150,5150,5140,37
|
|
20241105,113600,350427340,5140,5150,5150,5140,6
|
|
20241105,113500,350396490,5140,5140,5140,5140,0
|
|
20241105,113400,350396490,5140,5140,5140,5140,0
|
|
20241105,113300,350396490,5140,5140,5140,5140,0
|
|
20241105,113200,350396490,5140,5140,5140,5140,0
|
|
20241105,113100,350396490,5140,5140,5140,5140,0
|
|
20241105,113000,350396490,5140,5140,5140,5140,0
|
|
20241105,112900,350396490,5140,5140,5140,5140,47
|
|
20241105,112800,350154910,5140,5140,5140,5140,2
|
|
20241105,112700,350144630,5140,5140,5140,5140,0
|
|
20241105,112600,350144630,5140,5140,5140,5140,0
|
|
20241105,112500,350144630,5140,5140,5140,5140,96
|
|
20241105,112400,349651190,5130,5130,5130,5130,0
|
|
20241105,112300,349651190,5130,5130,5130,5130,0
|
|
20241105,112200,349651190,5130,5130,5130,5130,0
|
|
20241105,112100,349651190,5130,5130,5130,5130,0
|
|
20241105,112000,349651190,5130,5130,5130,5130,1
|
|
20241105,111900,349646060,5130,5130,5130,5130,1
|
|
20241105,111800,349640930,5130,5130,5130,5130,1927
|
|
20241105,111700,339755420,5130,5130,5130,5130,0
|
|
20241105,111600,339755420,5130,5130,5130,5130,0
|
|
20241105,111500,339755420,5130,5130,5130,5130,2
|
|
20241105,111400,339745160,5140,5140,5140,5140,8
|
|
20241105,111300,339704040,5130,5130,5130,5130,0
|
|
20241105,111200,339704040,5130,5140,5140,5130,1301
|
|
20241105,111100,333026530,5150,5150,5150,5150,22
|
|
20241105,111000,332913230,5150,5140,5150,5140,531
|
|
20241105,110900,330180080,5140,5140,5140,5140,100
|
|
20241105,110800,329666080,5140,5140,5140,5140,1
|
|
20241105,110700,329660940,5130,5130,5140,5130,548
|
|
20241105,110600,326849620,5130,5130,5130,5130,0
|
|
20241105,110500,326849620,5130,5130,5130,5130,0
|
|
20241105,110400,326849620,5130,5130,5130,5130,0
|
|
20241105,110300,326849620,5130,5130,5130,5130,0
|
|
20241105,110200,326849620,5130,5130,5130,5130,0
|
|
20241105,110100,326849620,5130,5130,5130,5130,0
|
|
20241105,110000,326849620,5130,5130,5130,5130,0
|
|
20241105,105900,326849620,5130,5130,5130,5130,27
|
|
20241105,105800,326711110,5140,5140,5140,5140,306
|
|
20241105,105700,325138270,5140,5140,5140,5140,0
|
|
20241105,105600,325138270,5140,5140,5140,5140,0
|
|
20241105,105500,325138270,5140,5140,5140,5140,1510
|
|
20241105,105400,317376870,5150,5150,5150,5150,0
|
|
20241105,105300,317376870,5150,5150,5150,5150,0
|
|
20241105,105200,317376870,5150,5150,5150,5150,0
|
|
20241105,105100,317376870,5150,5150,5150,5150,322
|
|
20241105,105000,315718570,5160,5160,5160,5160,0
|
|
20241105,104900,315718570,5160,5150,5160,5150,102
|
|
20241105,104800,315193250,5150,5150,5150,5150,580
|
|
20241105,104700,312206250,5140,5140,5140,5140,0
|
|
20241105,104600,312206250,5140,5140,5140,5140,50
|
|
20241105,104500,311949250,5140,5140,5140,5140,0
|
|
20241105,104400,311949250,5140,5140,5140,5140,42
|
|
20241105,104300,311733370,5140,5140,5140,5140,0
|
|
20241105,104200,311733370,5140,5140,5140,5140,28
|
|
20241105,104100,311589450,5130,5130,5130,5130,0
|
|
20241105,104000,311589450,5130,5130,5130,5130,0
|
|
20241105,103900,311589450,5130,5130,5130,5130,107
|
|
20241105,103800,311040540,5130,5130,5130,5130,1703
|
|
20241105,103700,302304150,5130,5130,5130,5130,36
|
|
20241105,103600,302119470,5120,5120,5120,5120,0
|
|
20241105,103500,302119470,5120,5120,5120,5120,152
|
|
20241105,103400,301341230,5120,5120,5120,5120,0
|
|
20241105,103300,301341230,5120,5120,5120,5120,14
|
|
20241105,103200,301269550,5100,5100,5100,5100,0
|
|
20241105,103100,301269550,5100,5100,5100,5100,270
|
|
20241105,103000,299892550,5100,5110,5110,5100,59
|
|
20241105,102900,299591640,5110,5110,5110,5110,371
|
|
20241105,102800,297695830,5120,5120,5120,5120,0
|
|
20241105,102700,297695830,5120,5120,5120,5120,0
|
|
20241105,102600,297695830,5120,5120,5120,5120,0
|
|
20241105,102500,297695830,5120,5120,5120,5120,0
|
|
20241105,102400,297695830,5120,5120,5120,5120,50
|
|
20241105,102300,297439830,5110,5110,5110,5110,0
|
|
20241105,102200,297439830,5110,5110,5110,5110,0
|
|
20241105,102100,297439830,5110,5110,5110,5110,1
|
|
20241105,102000,297434720,5110,5110,5110,5110,5
|
|
20241105,101900,297409170,5110,5110,5110,5110,0
|
|
20241105,101800,297409170,5110,5120,5120,5110,602
|
|
20241105,101700,294332930,5110,5110,5110,5110,1146
|
|
20241105,101600,288476870,5110,5110,5110,5110,100
|
|
20241105,101500,287965870,5110,5110,5110,5110,0
|
|
20241105,101400,287965870,5110,5110,5110,5110,581
|
|
20241105,101300,284996960,5120,5120,5120,5120,2
|
|
20241105,101200,284986720,5110,5110,5110,5110,69
|
|
20241105,101100,284634130,5110,5110,5110,5110,3345
|
|
20241105,101000,267541180,5120,5120,5120,5120,0
|
|
20241105,100900,267541180,5120,5120,5120,5120,0
|
|
20241105,100800,267541180,5120,5120,5120,5120,11
|
|
20241105,100700,267484860,5120,5120,5120,5110,401
|
|
20241105,100600,265433740,5120,5120,5120,5120,607
|
|
20241105,100500,262325900,5120,5120,5120,5120,2
|
|
20241105,100400,262315660,5120,5120,5120,5120,195
|
|
20241105,100300,261317260,5120,5120,5120,5120,671
|
|
20241105,100200,257881740,5120,5120,5120,5110,134
|
|
20241105,100100,257195680,5120,5120,5120,5120,120
|
|
20241105,100000,256581280,5120,5120,5120,5120,290
|
|
20241105,095900,255096480,5120,5120,5120,5120,5284
|
|
20241105,095800,228042400,5130,5130,5130,5130,27
|
|
20241105,095700,227903890,5130,5130,5130,5130,135
|
|
20241105,095600,227211340,5130,5130,5130,5130,1481
|
|
20241105,095500,219613810,5140,5140,5140,5140,20
|
|
20241105,095400,219511010,5140,5140,5140,5140,129
|
|
20241105,095300,218847950,5130,5130,5130,5130,29
|
|
20241105,095200,218699180,5120,5120,5120,5120,0
|
|
20241105,095100,218699180,5120,5120,5120,5120,0
|
|
20241105,095000,218699180,5120,5130,5130,5120,1304
|
|
20241105,094900,212020950,5130,5130,5130,5130,20
|
|
20241105,094800,211918350,5130,5130,5130,5130,10
|
|
20241105,094700,211867050,5130,5130,5130,5130,500
|
|
20241105,094600,209302050,5130,5150,5150,5130,44
|
|
20241105,094500,209076310,5150,5130,5150,5130,100
|
|
20241105,094400,208562310,5130,5130,5130,5130,0
|
|
20241105,094300,208562310,5130,5130,5130,5130,0
|
|
20241105,094200,208562310,5130,5130,5130,5130,2508
|
|
20241105,094100,195696270,5140,5140,5140,5140,301
|
|
20241105,094000,194149130,5140,5140,5140,5140,1
|
|
20241105,093900,194143990,5140,5140,5140,5130,53
|
|
20241105,093800,193871840,5140,5140,5140,5140,3
|
|
20241105,093700,193856420,5140,5140,5140,5140,1017
|
|
20241105,093600,188629040,5140,5150,5150,5140,389
|
|
20241105,093500,186625960,5150,5150,5150,5150,11
|
|
20241105,093400,186569310,5140,5150,5150,5140,130
|
|
20241105,093300,185901080,5150,5150,5150,5150,10
|
|
20241105,093200,185849580,5150,5140,5150,5140,1002
|
|
20241105,093100,180699280,5150,5150,5150,5150,239
|
|
20241105,093000,179468430,5150,5150,5160,5150,742
|
|
20241105,092900,175647120,5150,5150,5150,5150,1745
|
|
20241105,092800,166660370,5150,5150,5150,5150,0
|
|
20241105,092700,166660370,5150,5150,5160,5150,450
|
|
20241105,092600,164341870,5160,5160,5160,5160,0
|
|
20241105,092500,164341870,5160,5150,5170,5150,3707
|
|
20241105,092400,145236430,5140,5150,5150,5140,590
|
|
20241105,092300,142199930,5150,5150,5150,5150,101
|
|
20241105,092200,141679780,5150,5150,5150,5150,105
|
|
20241105,092100,141139030,5150,5150,5150,5150,144
|
|
20241105,092000,140397430,5160,5160,5160,5160,1
|
|
20241105,091900,140392270,5130,5130,5130,5130,0
|
|
20241105,091800,140392270,5130,5130,5130,5130,0
|
|
20241105,091700,140392270,5130,5160,5160,5130,626
|
|
20241105,091600,137173200,5150,5160,5160,5150,108
|
|
20241105,091500,136616200,5140,5140,5140,5140,50
|
|
20241105,091400,136359200,5150,5160,5170,5150,280
|
|
20241105,091300,134914400,5160,5150,5160,5150,5672
|
|
20241105,091200,105703590,5150,5160,5160,5150,330
|
|
20241105,091100,104002090,5160,5150,5160,5150,2854
|
|
20241105,091000,89303980,5120,5120,5120,5120,0
|
|
20241105,090900,89303980,5120,5120,5120,5120,46
|
|
20241105,090800,89068460,5120,5130,5140,5120,1394
|
|
20241105,090700,81912190,5130,5130,5130,5130,2000
|
|
20241105,090600,71652190,5130,5100,5130,5100,1804
|
|
20241105,090500,62409700,5100,5100,5100,5090,2657
|
|
20241105,090400,48859900,5100,5100,5100,5100,502
|
|
20241105,090300,46299700,5100,5110,5110,5100,540
|
|
20241105,090200,43544700,5130,5120,5130,5120,1704
|
|
20241105,090100,34806300,5120,5120,5120,5100,1493
|
|
20241105,090000,27184000,5110,5100,5120,5100,5319
|