629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,192600,480077180,5070,5070,5070,5070,1964
|
|
20241107,192500,480077180,5070,5070,5070,5070,0
|
|
20241107,192400,480077180,5070,5070,5070,5070,0
|
|
20241107,192300,480077180,5070,5070,5070,5070,0
|
|
20241107,192200,480077180,5070,5070,5070,5070,0
|
|
20241107,192100,480077180,5070,5070,5070,5070,0
|
|
20241107,192000,480077180,5070,5070,5070,5070,0
|
|
20241107,191900,480077180,5070,5070,5070,5070,0
|
|
20241107,191800,480077180,5070,5070,5070,5070,0
|
|
20241107,191700,480077180,5070,5070,5070,5070,0
|
|
20241107,191600,480077180,5070,5070,5070,5070,0
|
|
20241107,191500,480077180,5070,5070,5070,5070,0
|
|
20241107,191400,480077180,5070,5070,5070,5070,0
|
|
20241107,191300,480077180,5070,5070,5070,5070,0
|
|
20241107,191200,480077180,5070,5070,5070,5070,0
|
|
20241107,191100,480077180,5070,5070,5070,5070,0
|
|
20241107,191000,480077180,5070,5070,5070,5070,0
|
|
20241107,190900,480077180,5070,5070,5070,5070,0
|
|
20241107,190800,480077180,5070,5070,5070,5070,0
|
|
20241107,190700,480077180,5070,5070,5070,5070,0
|
|
20241107,190600,480077180,5070,5070,5070,5070,0
|
|
20241107,190500,480077180,5070,5070,5070,5070,0
|
|
20241107,190400,480077180,5070,5070,5070,5070,0
|
|
20241107,190300,480077180,5070,5070,5070,5070,0
|
|
20241107,190200,480077180,5070,5070,5070,5070,0
|
|
20241107,190100,480077180,5070,5070,5070,5070,0
|
|
20241107,190000,480077180,5070,5070,5070,5070,0
|
|
20241107,185900,480077180,5070,5070,5070,5070,0
|
|
20241107,185800,480077180,5070,5070,5070,5070,0
|
|
20241107,185700,480077180,5070,5070,5070,5070,0
|
|
20241107,185600,480077180,5070,5070,5070,5070,1964
|
|
20241107,185500,480077180,5070,5070,5070,5070,0
|
|
20241107,185400,480077180,5070,5070,5070,5070,0
|
|
20241107,185300,480077180,5070,5070,5070,5070,0
|
|
20241107,185200,480077180,5070,5070,5070,5070,0
|
|
20241107,185100,480077180,5070,5070,5070,5070,0
|
|
20241107,185000,480077180,5070,5070,5070,5070,0
|
|
20241107,184900,480077180,5070,5070,5070,5070,0
|
|
20241107,184800,480077180,5070,5070,5070,5070,0
|
|
20241107,184700,480077180,5070,5070,5070,5070,0
|
|
20241107,184600,480077180,5070,5070,5070,5070,0
|
|
20241107,184500,480077180,5070,5070,5070,5070,0
|
|
20241107,184400,480077180,5070,5070,5070,5070,0
|
|
20241107,184300,480077180,5070,5070,5070,5070,0
|
|
20241107,184200,480077180,5070,5070,5070,5070,0
|
|
20241107,184100,480077180,5070,5070,5070,5070,0
|
|
20241107,184000,480077180,5070,5070,5070,5070,0
|
|
20241107,183900,480077180,5070,5070,5070,5070,0
|
|
20241107,183800,480077180,5070,5070,5070,5070,0
|
|
20241107,183700,480077180,5070,5070,5070,5070,0
|
|
20241107,183600,480077180,5070,5070,5070,5070,0
|
|
20241107,183500,480077180,5070,5070,5070,5070,0
|
|
20241107,183400,480077180,5070,5070,5070,5070,0
|
|
20241107,183300,480077180,5070,5070,5070,5070,0
|
|
20241107,183200,480077180,5070,5070,5070,5070,0
|
|
20241107,183100,480077180,5070,5070,5070,5070,0
|
|
20241107,183000,480077180,5070,5070,5070,5070,0
|
|
20241107,182900,480077180,5070,5070,5070,5070,0
|
|
20241107,182800,480077180,5070,5070,5070,5070,0
|
|
20241107,182700,480077180,5070,5070,5070,5070,0
|
|
20241107,182600,480077180,5070,5070,5070,5070,1964
|
|
20241107,182500,480077180,5070,5070,5070,5070,0
|
|
20241107,182400,480077180,5070,5070,5070,5070,0
|
|
20241107,182300,480077180,5070,5070,5070,5070,0
|
|
20241107,182200,480077180,5070,5070,5070,5070,0
|
|
20241107,182100,480077180,5070,5070,5070,5070,0
|
|
20241107,182000,480077180,5070,5070,5070,5070,0
|
|
20241107,181900,480077180,5070,5070,5070,5070,0
|
|
20241107,181800,480077180,5070,5070,5070,5070,0
|
|
20241107,181700,480077180,5070,5070,5070,5070,0
|
|
20241107,181600,480077180,5070,5070,5070,5070,0
|
|
20241107,181500,480077180,5070,5070,5070,5070,0
|
|
20241107,181400,480077180,5070,5070,5070,5070,0
|
|
20241107,181300,480077180,5070,5070,5070,5070,0
|
|
20241107,181200,480077180,5070,5070,5070,5070,0
|
|
20241107,181100,480077180,5070,5070,5070,5070,0
|
|
20241107,181000,480077180,5070,5070,5070,5070,0
|
|
20241107,180900,480077180,5070,5070,5070,5070,0
|
|
20241107,180800,480077180,5070,5070,5070,5070,0
|
|
20241107,180700,480077180,5070,5070,5070,5070,0
|
|
20241107,180600,480077180,5070,5070,5070,5070,0
|
|
20241107,180500,480077180,5070,5070,5070,5070,0
|
|
20241107,180400,480077180,5070,5070,5070,5070,0
|
|
20241107,180300,480077180,5070,5070,5070,5070,0
|
|
20241107,180200,480077180,5070,5070,5070,5070,0
|
|
20241107,180100,480077180,5070,5070,5070,5070,0
|
|
20241107,180000,480077180,5070,5070,5070,5070,0
|
|
20241107,175900,480077180,5070,5070,5070,5070,0
|
|
20241107,175800,480077180,5070,5070,5070,5070,0
|
|
20241107,175700,480077180,5070,5070,5070,5070,0
|
|
20241107,175600,480077180,5070,5070,5070,5070,1964
|
|
20241107,175500,480077180,5070,5070,5070,5070,0
|
|
20241107,175400,480077180,5070,5070,5070,5070,0
|
|
20241107,175300,480077180,5070,5070,5070,5070,0
|
|
20241107,175200,480077180,5070,5070,5070,5070,0
|
|
20241107,175100,480077180,5070,5070,5070,5070,0
|
|
20241107,175000,480077180,5070,5070,5070,5070,0
|
|
20241107,174900,480077180,5070,5070,5070,5070,0
|
|
20241107,174800,480077180,5070,5070,5070,5070,0
|
|
20241107,174700,480077180,5070,5070,5070,5070,0
|
|
20241107,174600,480077180,5070,5070,5070,5070,0
|
|
20241107,174500,480077180,5070,5070,5070,5070,0
|
|
20241107,174400,480077180,5070,5070,5070,5070,0
|
|
20241107,174300,480077180,5070,5070,5070,5070,0
|
|
20241107,174200,480077180,5070,5070,5070,5070,0
|
|
20241107,174100,480077180,5070,5070,5070,5070,0
|
|
20241107,174000,480077180,5070,5070,5070,5070,0
|
|
20241107,173900,480077180,5070,5070,5070,5070,0
|
|
20241107,173800,480077180,5070,5070,5070,5070,0
|
|
20241107,173700,480077180,5070,5070,5070,5070,0
|
|
20241107,173600,480077180,5070,5070,5070,5070,0
|
|
20241107,173500,480077180,5070,5070,5070,5070,0
|
|
20241107,173400,480077180,5070,5070,5070,5070,0
|
|
20241107,173300,480077180,5070,5070,5070,5070,0
|
|
20241107,173200,480077180,5070,5070,5070,5070,0
|
|
20241107,173100,480077180,5070,5070,5070,5070,0
|
|
20241107,173000,480077180,5070,5070,5070,5070,0
|
|
20241107,172900,480077180,5070,5070,5070,5070,0
|
|
20241107,172800,480077180,5070,5070,5070,5070,0
|
|
20241107,172700,480077180,5070,5070,5070,5070,0
|
|
20241107,172600,480077180,5070,5070,5070,5070,1964
|
|
20241107,172500,480077180,5070,5070,5070,5070,0
|
|
20241107,172400,480077180,5070,5070,5070,5070,0
|
|
20241107,172300,480077180,5070,5070,5070,5070,0
|
|
20241107,172200,480077180,5070,5070,5070,5070,0
|
|
20241107,172100,480077180,5070,5070,5070,5070,0
|
|
20241107,172000,480077180,5070,5070,5070,5070,0
|
|
20241107,171900,480077180,5070,5070,5070,5070,0
|
|
20241107,171800,480077180,5070,5070,5070,5070,0
|
|
20241107,171700,480077180,5070,5070,5070,5070,0
|
|
20241107,171600,480077180,5070,5070,5070,5070,0
|
|
20241107,171500,480077180,5070,5070,5070,5070,0
|
|
20241107,171400,480077180,5070,5070,5070,5070,0
|
|
20241107,171300,480077180,5070,5070,5070,5070,0
|
|
20241107,171200,480077180,5070,5070,5070,5070,0
|
|
20241107,171100,480077180,5070,5070,5070,5070,0
|
|
20241107,171000,480077180,5070,5070,5070,5070,0
|
|
20241107,170900,480077180,5070,5070,5070,5070,0
|
|
20241107,170800,480077180,5070,5070,5070,5070,0
|
|
20241107,170700,480077180,5070,5070,5070,5070,0
|
|
20241107,170600,480077180,5070,5070,5070,5070,0
|
|
20241107,170500,480077180,5070,5070,5070,5070,0
|
|
20241107,170400,480077180,5070,5070,5070,5070,0
|
|
20241107,170300,480077180,5070,5070,5070,5070,0
|
|
20241107,170200,480077180,5070,5070,5070,5070,0
|
|
20241107,170100,480077180,5070,5070,5070,5070,0
|
|
20241107,170000,480077180,5070,5070,5070,5070,0
|
|
20241107,165900,480077180,5070,5070,5070,5070,0
|
|
20241107,165800,480077180,5070,5070,5070,5070,0
|
|
20241107,165700,480077180,5070,5070,5070,5070,0
|
|
20241107,165600,480077180,5070,5070,5070,5070,1964
|
|
20241107,165500,480077180,5070,5070,5070,5070,0
|
|
20241107,165400,480077180,5070,5070,5070,5070,0
|
|
20241107,165300,480077180,5070,5070,5070,5070,0
|
|
20241107,165200,480077180,5070,5070,5070,5070,0
|
|
20241107,165100,480077180,5070,5070,5070,5070,0
|
|
20241107,165000,480077180,5070,5070,5070,5070,0
|
|
20241107,164900,480077180,5070,5070,5070,5070,0
|
|
20241107,164800,480077180,5070,5070,5070,5070,0
|
|
20241107,164700,480077180,5070,5070,5070,5070,0
|
|
20241107,164600,480077180,5070,5070,5070,5070,0
|
|
20241107,164500,480077180,5070,5070,5070,5070,0
|
|
20241107,164400,480077180,5070,5070,5070,5070,0
|
|
20241107,164300,480077180,5070,5070,5070,5070,0
|
|
20241107,164200,480077180,5070,5070,5070,5070,0
|
|
20241107,164100,480077180,5070,5070,5070,5070,0
|
|
20241107,164000,480077180,5070,5070,5070,5070,0
|
|
20241107,163900,480077180,5070,5070,5070,5070,0
|
|
20241107,163800,480077180,5070,5070,5070,5070,0
|
|
20241107,163700,480077180,5070,5070,5070,5070,0
|
|
20241107,163600,480077180,5070,5070,5070,5070,0
|
|
20241107,163500,480077180,5070,5070,5070,5070,0
|
|
20241107,163400,480077180,5070,5070,5070,5070,0
|
|
20241107,163300,480077180,5070,5070,5070,5070,0
|
|
20241107,163200,480077180,5070,5070,5070,5070,0
|
|
20241107,163100,480077180,5070,5070,5070,5070,0
|
|
20241107,163000,480077180,5070,5070,5070,5070,0
|
|
20241107,162900,480077180,5070,5070,5070,5070,0
|
|
20241107,162800,480077180,5070,5070,5070,5070,0
|
|
20241107,162700,480077180,5070,5070,5070,5070,0
|
|
20241107,162600,480077180,5070,5070,5070,5070,1964
|
|
20241107,162500,480077180,5070,5070,5070,5070,0
|
|
20241107,162400,480077180,5070,5070,5070,5070,0
|
|
20241107,162300,480077180,5070,5070,5070,5070,0
|
|
20241107,162200,480077180,5070,5070,5070,5070,0
|
|
20241107,162100,480077180,5070,5070,5070,5070,0
|
|
20241107,162000,480077180,5070,5070,5070,5070,0
|
|
20241107,161900,480077180,5070,5070,5070,5070,0
|
|
20241107,161800,480077180,5070,5070,5070,5070,0
|
|
20241107,161700,480077180,5070,5070,5070,5070,0
|
|
20241107,161600,480077180,5070,5070,5070,5070,0
|
|
20241107,161500,480077180,5070,5070,5070,5070,0
|
|
20241107,161400,480077180,5070,5070,5070,5070,0
|
|
20241107,161300,480077180,5070,5070,5070,5070,0
|
|
20241107,161200,480077180,5070,5070,5070,5070,0
|
|
20241107,161100,480077180,5070,5070,5070,5070,0
|
|
20241107,161000,480077180,5070,5070,5070,5070,0
|
|
20241107,160900,480077180,5070,5070,5070,5070,0
|
|
20241107,160800,480077180,5070,5070,5070,5070,0
|
|
20241107,160700,480077180,5070,5070,5070,5070,0
|
|
20241107,160600,480077180,5070,5070,5070,5070,0
|
|
20241107,160500,480077180,5070,5070,5070,5070,0
|
|
20241107,160400,480077180,5070,5070,5070,5070,0
|
|
20241107,160300,480077180,5070,5070,5070,5070,0
|
|
20241107,160200,480077180,5070,5070,5070,5070,0
|
|
20241107,160100,480077180,5070,5070,5070,5070,0
|
|
20241107,160000,480077180,5070,5070,5070,5070,0
|
|
20241107,155900,480077180,5070,5070,5070,5070,0
|
|
20241107,155800,480077180,5070,5070,5070,5070,0
|
|
20241107,155700,480077180,5070,5070,5070,5070,0
|
|
20241107,155600,480077180,5070,5070,5070,5070,1964
|
|
20241107,155500,480077180,5070,5070,5070,5070,0
|
|
20241107,155400,480077180,5070,5070,5070,5070,0
|
|
20241107,155300,480077180,5070,5070,5070,5070,0
|
|
20241107,155200,480077180,5070,5070,5070,5070,0
|
|
20241107,155100,480077180,5070,5070,5070,5070,0
|
|
20241107,155000,480077180,5070,5070,5070,5070,0
|
|
20241107,154900,480077180,5070,5070,5070,5070,0
|
|
20241107,154800,480077180,5070,5070,5070,5070,0
|
|
20241107,154700,480077180,5070,5070,5070,5070,0
|
|
20241107,154600,480077180,5070,5070,5070,5070,0
|
|
20241107,154500,480077180,5070,5070,5070,5070,0
|
|
20241107,154400,480077180,5070,5070,5070,5070,0
|
|
20241107,154300,480077180,5070,5070,5070,5070,0
|
|
20241107,154200,480077180,5070,5070,5070,5070,0
|
|
20241107,154100,480077180,5070,5070,5070,5070,0
|
|
20241107,154000,480077180,5070,5070,5070,5070,0
|
|
20241107,153900,480077180,5070,5070,5070,5070,0
|
|
20241107,153800,480077180,5070,5070,5070,5070,0
|
|
20241107,153700,480077180,5070,5070,5070,5070,0
|
|
20241107,153600,480077180,5070,5070,5070,5070,0
|
|
20241107,153500,480077180,5070,5070,5070,5070,0
|
|
20241107,153400,480077180,5070,5070,5070,5070,0
|
|
20241107,153300,480077180,5070,5070,5070,5070,0
|
|
20241107,153200,480077180,5070,5070,5070,5070,0
|
|
20241107,153100,480077180,5070,5070,5070,5070,0
|
|
20241107,153000,480077180,5070,5070,5070,5070,1964
|
|
20241107,152900,470119700,5070,5070,5070,5070,0
|
|
20241107,152800,470119700,5070,5070,5070,5070,0
|
|
20241107,152700,470119700,5070,5070,5070,5070,0
|
|
20241107,152600,470119700,5070,5070,5070,5070,0
|
|
20241107,152500,470119700,5070,5070,5070,5070,0
|
|
20241107,152400,470119700,5070,5070,5070,5070,0
|
|
20241107,152300,470119700,5070,5070,5070,5070,0
|
|
20241107,152200,470119700,5070,5070,5070,5070,0
|
|
20241107,152100,470119700,5070,5070,5070,5070,0
|
|
20241107,152000,470119700,5070,5070,5070,5070,0
|
|
20241107,151900,470119700,5070,5070,5070,5070,30
|
|
20241107,151800,469967600,5070,5070,5070,5070,1
|
|
20241107,151700,469962530,5080,5080,5080,5080,0
|
|
20241107,151600,469962530,5080,5070,5080,5070,140
|
|
20241107,151500,469251730,5070,5070,5070,5070,142
|
|
20241107,151400,468531790,5070,5070,5070,5070,5
|
|
20241107,151300,468506440,5070,5070,5070,5070,500
|
|
20241107,151200,465971440,5070,5070,5070,5070,914
|
|
20241107,151100,461337460,5060,5060,5060,5060,1675
|
|
20241107,151000,452861960,5060,5060,5060,5060,1297
|
|
20241107,150900,446299140,5060,5060,5060,5060,76
|
|
20241107,150800,445914580,5060,5050,5060,5050,2182
|
|
20241107,150700,434876240,5040,5040,5040,5040,112
|
|
20241107,150600,434311760,5050,5050,5050,5050,1
|
|
20241107,150500,434306710,5050,5050,5050,5050,1
|
|
20241107,150400,434301660,5040,5040,5040,5040,1
|
|
20241107,150300,434296620,5050,5050,5050,5050,0
|
|
20241107,150200,434296620,5050,5050,5050,5050,100
|
|
20241107,150100,433791620,5050,5050,5050,5050,0
|
|
20241107,150000,433791620,5050,5040,5050,5040,101
|
|
20241107,145900,433282570,5040,5040,5040,5040,0
|
|
20241107,145800,433282570,5040,5040,5040,5040,0
|
|
20241107,145700,433282570,5040,5040,5040,5040,0
|
|
20241107,145600,433282570,5040,5040,5040,5040,0
|
|
20241107,145500,433282570,5040,5040,5040,5040,0
|
|
20241107,145400,433282570,5040,5040,5040,5040,959
|
|
20241107,145300,428449210,5040,5040,5040,5040,0
|
|
20241107,145200,428449210,5040,5050,5050,5040,2
|
|
20241107,145100,428439120,5050,5050,5050,5050,1
|
|
20241107,145000,428434070,5040,5040,5040,5040,150
|
|
20241107,144900,427678070,5040,5040,5040,5040,0
|
|
20241107,144800,427678070,5040,5040,5040,5040,0
|
|
20241107,144700,427678070,5040,5040,5040,5040,0
|
|
20241107,144600,427678070,5040,5040,5040,5040,350
|
|
20241107,144500,425914070,5040,5040,5040,5040,0
|
|
20241107,144400,425914070,5040,5040,5040,5040,1
|
|
20241107,144300,425909030,5050,5050,5050,5050,0
|
|
20241107,144200,425909030,5050,5050,5050,5050,0
|
|
20241107,144100,425909030,5050,5050,5050,5050,0
|
|
20241107,144000,425909030,5050,5050,5050,5050,0
|
|
20241107,143900,425909030,5050,5050,5050,5050,0
|
|
20241107,143800,425909030,5050,5050,5050,5050,0
|
|
20241107,143700,425909030,5050,5050,5050,5050,0
|
|
20241107,143600,425909030,5050,5050,5050,5050,3
|
|
20241107,143500,425893880,5050,5050,5050,5050,2
|
|
20241107,143400,425883780,5050,5050,5050,5050,0
|
|
20241107,143300,425883780,5050,5050,5050,5050,1
|
|
20241107,143200,425878730,5040,5040,5040,5040,280
|
|
20241107,143100,424467530,5040,5040,5040,5040,200
|
|
20241107,143000,423459530,5050,5050,5050,5050,0
|
|
20241107,142900,423459530,5050,5050,5050,5050,0
|
|
20241107,142800,423459530,5050,5050,5050,5050,0
|
|
20241107,142700,423459530,5050,5050,5050,5050,0
|
|
20241107,142600,423459530,5050,5050,5050,5050,0
|
|
20241107,142500,423459530,5050,5050,5050,5050,0
|
|
20241107,142400,423459530,5050,5050,5050,5050,0
|
|
20241107,142300,423459530,5050,5050,5050,5050,0
|
|
20241107,142200,423459530,5050,5050,5050,5050,0
|
|
20241107,142100,423459530,5050,5050,5050,5050,0
|
|
20241107,142000,423459530,5050,5050,5050,5050,0
|
|
20241107,141900,423459530,5050,5050,5050,5050,0
|
|
20241107,141800,423459530,5050,5050,5050,5050,1
|
|
20241107,141700,423454480,5040,5040,5040,5030,199
|
|
20241107,141600,422451530,5040,5040,5040,5040,0
|
|
20241107,141500,422451530,5040,5040,5040,5040,0
|
|
20241107,141400,422451530,5040,5040,5040,5040,937
|
|
20241107,141300,417729050,5040,5050,5050,5040,87
|
|
20241107,141200,417289770,5050,5050,5050,5050,700
|
|
20241107,141100,413754770,5050,5050,5050,5050,0
|
|
20241107,141000,413754770,5050,5050,5050,5050,0
|
|
20241107,140900,413754770,5050,5050,5050,5050,0
|
|
20241107,140800,413754770,5050,5050,5050,5050,2
|
|
20241107,140700,413744670,5050,5050,5050,5050,0
|
|
20241107,140600,413744670,5050,5050,5050,5050,720
|
|
20241107,140500,410108670,5050,5050,5050,5050,1
|
|
20241107,140400,410103620,5050,5050,5050,5050,508
|
|
20241107,140300,407538220,5050,5050,5050,5050,0
|
|
20241107,140200,407538220,5050,5050,5050,5050,205
|
|
20241107,140100,406502970,5060,5060,5060,5060,95
|
|
20241107,140000,406022270,5060,5060,5060,5060,310
|
|
20241107,135900,404453670,5060,5060,5060,5060,0
|
|
20241107,135800,404453670,5060,5060,5060,5060,395
|
|
20241107,135700,402454970,5050,5050,5050,5050,0
|
|
20241107,135600,402454970,5050,5060,5060,5050,484
|
|
20241107,135500,400006750,5060,5060,5060,5060,104
|
|
20241107,135400,399480510,5050,5050,5050,5050,0
|
|
20241107,135300,399480510,5050,5040,5050,5040,1541
|
|
20241107,135200,391699170,5050,5040,5050,5040,2
|
|
20241107,135100,391689080,5050,5050,5050,5050,0
|
|
20241107,135000,391689080,5050,5050,5050,5050,0
|
|
20241107,134900,391689080,5050,5050,5050,5050,1
|
|
20241107,134800,391684030,5040,5040,5040,5040,0
|
|
20241107,134700,391684030,5040,5040,5040,5040,0
|
|
20241107,134600,391684030,5040,5040,5040,5040,300
|
|
20241107,134500,390172030,5050,5050,5050,5050,0
|
|
20241107,134400,390172030,5050,5050,5050,5050,0
|
|
20241107,134300,390172030,5050,5050,5050,5050,0
|
|
20241107,134200,390172030,5050,5050,5050,5050,0
|
|
20241107,134100,390172030,5050,5050,5050,5050,0
|
|
20241107,134000,390172030,5050,5050,5050,5050,0
|
|
20241107,133900,390172030,5050,5050,5050,5050,0
|
|
20241107,133800,390172030,5050,5050,5050,5050,50
|
|
20241107,133700,389919530,5050,5050,5050,5050,50
|
|
20241107,133600,389667030,5050,5050,5050,5050,0
|
|
20241107,133500,389667030,5050,5050,5050,5050,0
|
|
20241107,133400,389667030,5050,5040,5050,5040,11
|
|
20241107,133300,389611580,5040,5040,5040,5040,0
|
|
20241107,133200,389611580,5040,5040,5040,5040,0
|
|
20241107,133100,389611580,5040,5040,5040,5040,844
|
|
20241107,133000,385357820,5040,5040,5040,5040,9
|
|
20241107,132900,385312460,5040,5040,5040,5040,0
|
|
20241107,132800,385312460,5040,5040,5040,5040,47
|
|
20241107,132700,385075580,5030,5030,5030,5030,0
|
|
20241107,132600,385075580,5030,5030,5030,5030,0
|
|
20241107,132500,385075580,5030,5030,5030,5030,0
|
|
20241107,132400,385075580,5030,5030,5030,5030,100
|
|
20241107,132300,384572580,5030,5030,5030,5030,83
|
|
20241107,132200,384155090,5040,5040,5040,5040,20
|
|
20241107,132100,384054290,5040,5040,5040,5040,0
|
|
20241107,132000,384054290,5040,5040,5040,5040,200
|
|
20241107,131900,383046290,5030,5030,5030,5030,0
|
|
20241107,131800,383046290,5030,5030,5030,5030,0
|
|
20241107,131700,383046290,5030,5030,5030,5030,0
|
|
20241107,131600,383046290,5030,5030,5030,5030,0
|
|
20241107,131500,383046290,5030,5030,5030,5030,280
|
|
20241107,131400,381637890,5040,5040,5040,5040,0
|
|
20241107,131300,381637890,5040,5040,5040,5040,0
|
|
20241107,131200,381637890,5040,5040,5040,5040,0
|
|
20241107,131100,381637890,5040,5040,5040,5040,0
|
|
20241107,131000,381637890,5040,5040,5040,5040,0
|
|
20241107,130900,381637890,5040,5040,5040,5040,101
|
|
20241107,130800,381128850,5040,5040,5040,5040,4
|
|
20241107,130700,381108690,5040,5040,5040,5040,200
|
|
20241107,130600,380100690,5030,5030,5030,5030,6
|
|
20241107,130500,380070510,5030,5030,5030,5030,0
|
|
20241107,130400,380070510,5030,5030,5030,5030,23
|
|
20241107,130300,379954820,5040,5040,5040,5040,0
|
|
20241107,130200,379954820,5040,5040,5040,5040,0
|
|
20241107,130100,379954820,5040,5040,5040,5040,0
|
|
20241107,130000,379954820,5040,5040,5040,5040,0
|
|
20241107,125900,379954820,5040,5040,5040,5040,0
|
|
20241107,125800,379954820,5040,5040,5040,5040,0
|
|
20241107,125700,379954820,5040,5040,5040,5040,0
|
|
20241107,125600,379954820,5040,5030,5040,5020,237
|
|
20241107,125500,378762710,5040,5040,5040,5040,0
|
|
20241107,125400,378762710,5040,5040,5040,5030,502
|
|
20241107,125300,376237630,5040,5040,5040,5040,1
|
|
20241107,125200,376232590,5040,5040,5040,5040,0
|
|
20241107,125100,376232590,5040,5040,5040,5040,0
|
|
20241107,125000,376232590,5040,5040,5040,5040,0
|
|
20241107,124900,376232590,5040,5040,5040,5040,1
|
|
20241107,124800,376227550,5030,5030,5030,5030,500
|
|
20241107,124700,373712550,5040,5040,5040,5040,0
|
|
20241107,124600,373712550,5040,5040,5040,5040,0
|
|
20241107,124500,373712550,5040,5040,5040,5040,1
|
|
20241107,124400,373707510,5020,5020,5020,5020,0
|
|
20241107,124300,373707510,5020,5020,5020,5020,0
|
|
20241107,124200,373707510,5020,5020,5020,5020,0
|
|
20241107,124100,373707510,5020,5020,5020,5020,50
|
|
20241107,124000,373456510,5020,5020,5020,5020,2
|
|
20241107,123900,373446470,5010,5010,5010,5010,0
|
|
20241107,123800,373446470,5010,5030,5030,5010,1928
|
|
20241107,123700,363775110,5030,5030,5030,5030,0
|
|
20241107,123600,363775110,5030,5030,5030,5030,0
|
|
20241107,123500,363775110,5030,5030,5030,5030,0
|
|
20241107,123400,363775110,5030,5030,5030,5030,48
|
|
20241107,123300,363533670,5030,5030,5030,5030,0
|
|
20241107,123200,363533670,5030,5030,5030,5030,0
|
|
20241107,123100,363533670,5030,5030,5030,5030,0
|
|
20241107,123000,363533670,5030,5030,5030,5030,0
|
|
20241107,122900,363533670,5030,5030,5030,5030,407
|
|
20241107,122800,361486460,5040,5040,5040,5040,48
|
|
20241107,122700,361244540,5050,5050,5050,5050,0
|
|
20241107,122600,361244540,5050,5050,5050,5050,0
|
|
20241107,122500,361244540,5050,5050,5050,5050,0
|
|
20241107,122400,361244540,5050,5050,5050,5050,0
|
|
20241107,122300,361244540,5050,5050,5050,5050,0
|
|
20241107,122200,361244540,5050,5030,5050,5030,423
|
|
20241107,122100,359116830,5040,5040,5040,5040,0
|
|
20241107,122000,359116830,5040,5040,5040,5040,82
|
|
20241107,121900,358703550,5040,5040,5040,5040,239
|
|
20241107,121800,357498990,5040,5040,5040,5040,0
|
|
20241107,121700,357498990,5040,5040,5040,5040,0
|
|
20241107,121600,357498990,5040,5040,5040,5040,28
|
|
20241107,121500,357357870,5030,5030,5030,5030,92
|
|
20241107,121400,356895110,5020,5020,5020,5020,58
|
|
20241107,121300,356603950,5020,5020,5020,5020,1
|
|
20241107,121200,356598930,5010,5020,5020,5010,1699
|
|
20241107,121100,348080450,5030,5020,5030,5020,707
|
|
20241107,121000,344531300,5020,5020,5020,5020,0
|
|
20241107,120900,344531300,5020,5020,5020,5020,1
|
|
20241107,120800,344526280,5020,5020,5020,5020,0
|
|
20241107,120700,344526280,5020,5020,5020,5020,1
|
|
20241107,120600,344521260,5040,5040,5040,5040,0
|
|
20241107,120500,344521260,5040,5040,5040,5040,0
|
|
20241107,120400,344521260,5040,5040,5040,5040,1
|
|
20241107,120300,344516220,5020,5020,5020,5020,0
|
|
20241107,120200,344516220,5020,5020,5020,5020,17
|
|
20241107,120100,344430880,5020,5030,5030,5020,138
|
|
20241107,120000,343737840,5040,5040,5040,5040,0
|
|
20241107,115900,343737840,5040,5040,5040,5040,0
|
|
20241107,115800,343737840,5040,5040,5040,5040,0
|
|
20241107,115700,343737840,5040,5040,5040,5040,0
|
|
20241107,115600,343737840,5040,5040,5040,5040,156
|
|
20241107,115500,342951600,5030,5020,5030,5020,101
|
|
20241107,115400,342443850,5030,5030,5030,5030,300
|
|
20241107,115300,340934850,5040,5040,5040,5040,0
|
|
20241107,115200,340934850,5040,5040,5040,5040,0
|
|
20241107,115100,340934850,5040,5040,5040,5040,0
|
|
20241107,115000,340934850,5040,5040,5040,5040,0
|
|
20241107,114900,340934850,5040,5040,5040,5040,1
|
|
20241107,114800,340929810,5020,5020,5020,5020,0
|
|
20241107,114700,340929810,5020,5020,5020,5020,0
|
|
20241107,114600,340929810,5020,5040,5040,5020,327
|
|
20241107,114500,339282270,5040,5040,5040,5040,0
|
|
20241107,114400,339282270,5040,5030,5040,5030,3
|
|
20241107,114300,339267160,5020,5020,5020,5020,0
|
|
20241107,114200,339267160,5020,5020,5020,5020,0
|
|
20241107,114100,339267160,5020,5020,5020,5020,0
|
|
20241107,114000,339267160,5020,5020,5020,5020,27
|
|
20241107,113900,339131620,5020,5020,5020,5020,602
|
|
20241107,113800,336109580,5010,5010,5010,5010,100
|
|
20241107,113700,335608580,5020,5020,5020,5020,0
|
|
20241107,113600,335608580,5020,5020,5020,5020,11
|
|
20241107,113500,335553360,5020,5020,5020,5020,0
|
|
20241107,113400,335553360,5020,5020,5020,5020,8
|
|
20241107,113300,335513200,5020,5020,5020,5020,8
|
|
20241107,113200,335473040,5010,5010,5010,5010,272
|
|
20241107,113100,334110320,5020,5020,5020,5020,0
|
|
20241107,113000,334110320,5020,5020,5020,5020,0
|
|
20241107,112900,334110320,5020,5020,5020,5020,0
|
|
20241107,112800,334110320,5020,5020,5020,5020,3
|
|
20241107,112700,334095260,5020,5020,5020,5020,0
|
|
20241107,112600,334095260,5020,5020,5020,5020,0
|
|
20241107,112500,334095260,5020,5020,5020,5020,150
|
|
20241107,112400,333342260,5000,5000,5000,5000,0
|
|
20241107,112300,333342260,5000,5000,5000,5000,0
|
|
20241107,112200,333342260,5000,5000,5000,5000,1
|
|
20241107,112100,333337260,4995,5020,5020,4980,10041
|
|
20241107,112000,283204280,5020,5020,5020,5020,0
|
|
20241107,111900,283204280,5020,5010,5020,5010,301
|
|
20241107,111800,281696260,5010,5010,5010,5010,0
|
|
20241107,111700,281696260,5010,5010,5010,5010,0
|
|
20241107,111600,281696260,5010,5020,5020,5010,47
|
|
20241107,111500,281460590,5020,5020,5020,5020,0
|
|
20241107,111400,281460590,5020,5020,5020,5020,0
|
|
20241107,111300,281460590,5020,5020,5020,5020,1
|
|
20241107,111200,281455570,5020,5020,5020,5020,5
|
|
20241107,111100,281430470,5020,5020,5020,5020,10
|
|
20241107,111000,281380270,5020,5010,5020,5010,31
|
|
20241107,110900,281224920,5000,5000,5000,5000,0
|
|
20241107,110800,281224920,5000,5000,5000,5000,0
|
|
20241107,110700,281224920,5000,5000,5000,5000,0
|
|
20241107,110600,281224920,5000,5000,5000,5000,1863
|
|
20241107,110500,271909920,5000,5000,5000,5000,200
|
|
20241107,110400,270909920,5000,5000,5000,5000,6
|
|
20241107,110300,270879920,5000,5010,5010,5000,50
|
|
20241107,110200,270629830,5010,5010,5010,5010,0
|
|
20241107,110100,270629830,5010,5010,5010,5010,0
|
|
20241107,110000,270629830,5010,5010,5010,5010,0
|
|
20241107,105900,270629830,5010,5010,5010,5010,153
|
|
20241107,105800,269863300,5010,5010,5010,5010,121
|
|
20241107,105700,269257090,5000,5000,5000,5000,1355
|
|
20241107,105600,262482090,5010,5010,5010,5010,41
|
|
20241107,105500,262276680,5010,5010,5010,5010,0
|
|
20241107,105400,262276680,5010,5010,5010,5010,54
|
|
20241107,105300,262006140,5010,5010,5010,5010,87
|
|
20241107,105200,261570270,5010,5010,5010,5010,13
|
|
20241107,105100,261505140,5010,5010,5010,5010,100
|
|
20241107,105000,261004140,5010,5010,5010,5010,100
|
|
20241107,104900,260503140,5000,5000,5000,5000,0
|
|
20241107,104800,260503140,5000,5000,5000,5000,4
|
|
20241107,104700,260483140,5000,5000,5000,5000,707
|
|
20241107,104600,256948140,5010,5010,5010,5010,26
|
|
20241107,104500,256817880,5010,5010,5010,5010,74
|
|
20241107,104400,256447140,5010,5010,5010,5010,0
|
|
20241107,104300,256447140,5010,5010,5010,5010,0
|
|
20241107,104200,256447140,5010,5010,5010,5010,338
|
|
20241107,104100,254753760,5010,5010,5010,5010,13
|
|
20241107,104000,254688630,5000,5000,5000,5000,3
|
|
20241107,103900,254673630,5000,5000,5000,5000,0
|
|
20241107,103800,254673630,5000,5000,5000,5000,783
|
|
20241107,103700,250758630,5000,5000,5000,5000,1
|
|
20241107,103600,250753630,5010,5010,5010,5010,1
|
|
20241107,103500,250748620,5000,5000,5000,5000,570
|
|
20241107,103400,247898620,5000,5010,5010,5000,17
|
|
20241107,103300,247813480,5010,5010,5010,5000,375
|
|
20241107,103200,245938160,5000,5000,5000,5000,0
|
|
20241107,103100,245938160,5000,5000,5000,5000,319
|
|
20241107,103000,244343160,5000,5000,5000,5000,0
|
|
20241107,102900,244343160,5000,5000,5000,5000,0
|
|
20241107,102800,244343160,5000,5000,5000,5000,629
|
|
20241107,102700,241198160,5000,5000,5000,5000,0
|
|
20241107,102600,241198160,5000,5000,5000,5000,0
|
|
20241107,102500,241198160,5000,5010,5020,5000,535
|
|
20241107,102400,238522670,5000,5000,5000,5000,0
|
|
20241107,102300,238522670,5000,5010,5010,5000,1421
|
|
20241107,102200,231416090,5010,5010,5010,5010,1413
|
|
20241107,102100,224336960,5010,5020,5020,5010,81
|
|
20241107,102000,223931110,5010,5010,5010,5010,70
|
|
20241107,101900,223580410,5030,5030,5030,5030,0
|
|
20241107,101800,223580410,5030,5030,5030,5030,2
|
|
20241107,101700,223570350,5010,5010,5010,5010,0
|
|
20241107,101600,223570350,5010,5010,5010,5010,27
|
|
20241107,101500,223435080,5000,5000,5000,5000,0
|
|
20241107,101400,223435080,5000,5000,5000,5000,0
|
|
20241107,101300,223435080,5000,5010,5010,5000,1800
|
|
20241107,101200,214429080,5010,5010,5010,5010,0
|
|
20241107,101100,214429080,5010,5010,5010,5010,0
|
|
20241107,101000,214429080,5010,5000,5010,5000,805
|
|
20241107,100900,210396080,5000,5000,5000,5000,0
|
|
20241107,100800,210396080,5000,5000,5000,5000,570
|
|
20241107,100700,207546080,5040,5000,5040,5000,63
|
|
20241107,100600,207230880,5000,5020,5020,5000,1002
|
|
20241107,100500,202220840,5000,5000,5000,5000,300
|
|
20241107,100400,200720840,5000,5010,5010,5000,178
|
|
20241107,100300,199830060,5010,5010,5010,5010,24
|
|
20241107,100200,199709820,5010,5010,5010,5010,620
|
|
20241107,100100,196603620,5010,5010,5010,5010,300
|
|
20241107,100000,195100620,5020,5020,5020,5020,11
|
|
20241107,095900,195045400,5020,5020,5020,5020,0
|
|
20241107,095800,195045400,5020,5020,5020,5010,978
|
|
20241107,095700,190140230,5010,5010,5010,5010,0
|
|
20241107,095600,190140230,5010,5010,5010,5010,4
|
|
20241107,095500,190120190,5010,5010,5010,5010,101
|
|
20241107,095400,189614180,5010,5010,5010,5010,0
|
|
20241107,095300,189614180,5010,5010,5010,5010,0
|
|
20241107,095200,189614180,5010,5010,5010,5010,451
|
|
20241107,095100,187354670,5010,5010,5010,5010,193
|
|
20241107,095000,186387740,5010,5010,5010,5010,1
|
|
20241107,094900,186382730,5000,5010,5020,5000,7923
|
|
20241107,094800,146745200,5010,5010,5010,5010,362
|
|
20241107,094700,144931580,5000,5010,5030,5000,197
|
|
20241107,094600,143945280,5030,5020,5030,5000,2168
|
|
20241107,094500,133090020,5010,5020,5020,5010,159
|
|
20241107,094400,132293360,5010,5020,5020,5010,2924
|
|
20241107,094300,117634110,5020,5020,5020,5020,110
|
|
20241107,094200,117081910,5020,5020,5020,5020,2208
|
|
20241107,094100,105997750,5030,5030,5030,5020,382
|
|
20241107,094000,104079510,5030,5030,5030,5030,824
|
|
20241107,093900,99934790,5040,5030,5040,5030,22
|
|
20241107,093800,99823980,5040,5040,5040,5040,20
|
|
20241107,093700,99723180,5040,5040,5040,5040,200
|
|
20241107,093600,98715180,5040,5040,5040,5040,5
|
|
20241107,093500,98689980,5030,5030,5030,5030,163
|
|
20241107,093400,97870090,5030,5040,5040,5030,2028
|
|
20241107,093300,87665670,5040,5030,5040,5030,56
|
|
20241107,093200,87383930,5040,5040,5040,5040,10
|
|
20241107,093100,87333530,5040,5040,5040,5040,341
|
|
20241107,093000,85614890,5030,5030,5030,5030,1
|
|
20241107,092900,85609860,5040,5040,5040,5030,1239
|
|
20241107,092800,79366110,5040,5050,5050,5040,418
|
|
20241107,092700,77257480,5040,5040,5040,5040,1
|
|
20241107,092600,77252440,5050,5050,5050,5050,57
|
|
20241107,092500,76964590,5040,5040,5040,5040,333
|
|
20241107,092400,75286270,5040,5040,5040,5040,1990
|
|
20241107,092300,65256670,5050,5040,5050,5040,102
|
|
20241107,092200,64742070,5050,5050,5050,5050,110
|
|
20241107,092100,64186570,5040,5040,5040,5040,1
|
|
20241107,092000,64181530,5050,5050,5050,5050,254
|
|
20241107,091900,62898830,5050,5050,5050,5040,1671
|
|
20241107,091800,54460400,5050,5050,5050,5050,1567
|
|
20241107,091700,46547050,5050,5060,5060,5050,840
|
|
20241107,091600,42299650,5060,5060,5070,5060,696
|
|
20241107,091500,38777790,5060,5060,5060,5060,0
|
|
20241107,091400,38777790,5060,5070,5070,5060,354
|
|
20241107,091300,36986150,5060,5050,5060,5050,3
|
|
20241107,091200,36970990,5050,5050,5050,5050,1
|
|
20241107,091100,36965940,5050,5050,5050,5050,36
|
|
20241107,091000,36784140,5060,5040,5060,5040,141
|
|
20241107,090900,36072480,5050,5050,5060,5040,713
|
|
20241107,090800,32469980,5060,5060,5060,5060,408
|
|
20241107,090700,30405500,5050,5050,5050,5050,156
|
|
20241107,090600,29617700,5050,5050,5060,5050,1510
|
|
20241107,090500,21991580,5050,5060,5060,5050,853
|
|
20241107,090400,17678740,5060,5060,5070,5060,921
|
|
20241107,090300,13013480,5060,5070,5070,5060,627
|
|
20241107,090200,9834640,5070,5080,5080,5070,1345
|
|
20241107,090100,3004810,5070,5070,5070,5070,0
|
|
20241107,090000,3004810,5070,5100,5100,5070,570
|