629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,192600,516898810,5190,5190,5190,5190,3644
|
|
20241108,192500,516898810,5190,5190,5190,5190,0
|
|
20241108,192400,516898810,5190,5190,5190,5190,0
|
|
20241108,192300,516898810,5190,5190,5190,5190,0
|
|
20241108,192200,516898810,5190,5190,5190,5190,0
|
|
20241108,192100,516898810,5190,5190,5190,5190,0
|
|
20241108,192000,516898810,5190,5190,5190,5190,0
|
|
20241108,191900,516898810,5190,5190,5190,5190,0
|
|
20241108,191800,516898810,5190,5190,5190,5190,0
|
|
20241108,191700,516898810,5190,5190,5190,5190,0
|
|
20241108,191600,516898810,5190,5190,5190,5190,0
|
|
20241108,191500,516898810,5190,5190,5190,5190,0
|
|
20241108,191400,516898810,5190,5190,5190,5190,0
|
|
20241108,191300,516898810,5190,5190,5190,5190,0
|
|
20241108,191200,516898810,5190,5190,5190,5190,0
|
|
20241108,191100,516898810,5190,5190,5190,5190,0
|
|
20241108,191000,516898810,5190,5190,5190,5190,0
|
|
20241108,190900,516898810,5190,5190,5190,5190,0
|
|
20241108,190800,516898810,5190,5190,5190,5190,0
|
|
20241108,190700,516898810,5190,5190,5190,5190,0
|
|
20241108,190600,516898810,5190,5190,5190,5190,0
|
|
20241108,190500,516898810,5190,5190,5190,5190,0
|
|
20241108,190400,516898810,5190,5190,5190,5190,0
|
|
20241108,190300,516898810,5190,5190,5190,5190,0
|
|
20241108,190200,516898810,5190,5190,5190,5190,0
|
|
20241108,190100,516898810,5190,5190,5190,5190,0
|
|
20241108,190000,516898810,5190,5190,5190,5190,0
|
|
20241108,185900,516898810,5190,5190,5190,5190,0
|
|
20241108,185800,516898810,5190,5190,5190,5190,0
|
|
20241108,185700,516898810,5190,5190,5190,5190,0
|
|
20241108,185600,516898810,5190,5190,5190,5190,3644
|
|
20241108,185500,516898810,5190,5190,5190,5190,0
|
|
20241108,185400,516898810,5190,5190,5190,5190,0
|
|
20241108,185300,516898810,5190,5190,5190,5190,0
|
|
20241108,185200,516898810,5190,5190,5190,5190,0
|
|
20241108,185100,516898810,5190,5190,5190,5190,0
|
|
20241108,185000,516898810,5190,5190,5190,5190,0
|
|
20241108,184900,516898810,5190,5190,5190,5190,0
|
|
20241108,184800,516898810,5190,5190,5190,5190,0
|
|
20241108,184700,516898810,5190,5190,5190,5190,0
|
|
20241108,184600,516898810,5190,5190,5190,5190,0
|
|
20241108,184500,516898810,5190,5190,5190,5190,0
|
|
20241108,184400,516898810,5190,5190,5190,5190,0
|
|
20241108,184300,516898810,5190,5190,5190,5190,0
|
|
20241108,184200,516898810,5190,5190,5190,5190,0
|
|
20241108,184100,516898810,5190,5190,5190,5190,0
|
|
20241108,184000,516898810,5190,5190,5190,5190,0
|
|
20241108,183900,516898810,5190,5190,5190,5190,0
|
|
20241108,183800,516898810,5190,5190,5190,5190,0
|
|
20241108,183700,516898810,5190,5190,5190,5190,0
|
|
20241108,183600,516898810,5190,5190,5190,5190,0
|
|
20241108,183500,516898810,5190,5190,5190,5190,0
|
|
20241108,183400,516898810,5190,5190,5190,5190,0
|
|
20241108,183300,516898810,5190,5190,5190,5190,0
|
|
20241108,183200,516898810,5190,5190,5190,5190,0
|
|
20241108,183100,516898810,5190,5190,5190,5190,0
|
|
20241108,183000,516898810,5190,5190,5190,5190,0
|
|
20241108,182900,516898810,5190,5190,5190,5190,0
|
|
20241108,182800,516898810,5190,5190,5190,5190,0
|
|
20241108,182700,516898810,5190,5190,5190,5190,0
|
|
20241108,182600,516898810,5190,5190,5190,5190,3644
|
|
20241108,182500,516898810,5190,5190,5190,5190,0
|
|
20241108,182400,516898810,5190,5190,5190,5190,0
|
|
20241108,182300,516898810,5190,5190,5190,5190,0
|
|
20241108,182200,516898810,5190,5190,5190,5190,0
|
|
20241108,182100,516898810,5190,5190,5190,5190,0
|
|
20241108,182000,516898810,5190,5190,5190,5190,0
|
|
20241108,181900,516898810,5190,5190,5190,5190,0
|
|
20241108,181800,516898810,5190,5190,5190,5190,0
|
|
20241108,181700,516898810,5190,5190,5190,5190,0
|
|
20241108,181600,516898810,5190,5190,5190,5190,0
|
|
20241108,181500,516898810,5190,5190,5190,5190,0
|
|
20241108,181400,516898810,5190,5190,5190,5190,0
|
|
20241108,181300,516898810,5190,5190,5190,5190,0
|
|
20241108,181200,516898810,5190,5190,5190,5190,0
|
|
20241108,181100,516898810,5190,5190,5190,5190,0
|
|
20241108,181000,516898810,5190,5190,5190,5190,0
|
|
20241108,180900,516898810,5190,5190,5190,5190,0
|
|
20241108,180800,516898810,5190,5190,5190,5190,0
|
|
20241108,180700,516898810,5190,5190,5190,5190,0
|
|
20241108,180600,516898810,5190,5190,5190,5190,0
|
|
20241108,180500,516898810,5190,5190,5190,5190,0
|
|
20241108,180400,516898810,5190,5190,5190,5190,0
|
|
20241108,180300,516898810,5190,5190,5190,5190,0
|
|
20241108,180200,516898810,5190,5190,5190,5190,0
|
|
20241108,180100,516898810,5190,5190,5190,5190,0
|
|
20241108,180000,516898810,5190,5190,5190,5190,0
|
|
20241108,175900,516898810,5190,5190,5190,5190,0
|
|
20241108,175800,516898810,5190,5190,5190,5190,0
|
|
20241108,175700,516898810,5190,5190,5190,5190,0
|
|
20241108,175600,516898810,5190,5190,5190,5190,3644
|
|
20241108,175500,516898810,5190,5190,5190,5190,0
|
|
20241108,175400,516898810,5190,5190,5190,5190,0
|
|
20241108,175300,516898810,5190,5190,5190,5190,0
|
|
20241108,175200,516898810,5190,5190,5190,5190,0
|
|
20241108,175100,516898810,5190,5190,5190,5190,0
|
|
20241108,175000,516898810,5190,5190,5190,5190,0
|
|
20241108,174900,516898810,5190,5190,5190,5190,0
|
|
20241108,174800,516898810,5190,5190,5190,5190,0
|
|
20241108,174700,516898810,5190,5190,5190,5190,0
|
|
20241108,174600,516898810,5190,5190,5190,5190,0
|
|
20241108,174500,516898810,5190,5190,5190,5190,0
|
|
20241108,174400,516898810,5190,5190,5190,5190,0
|
|
20241108,174300,516898810,5190,5190,5190,5190,0
|
|
20241108,174200,516898810,5190,5190,5190,5190,0
|
|
20241108,174100,516898810,5190,5190,5190,5190,0
|
|
20241108,174000,516898810,5190,5190,5190,5190,0
|
|
20241108,173900,516898810,5190,5190,5190,5190,0
|
|
20241108,173800,516898810,5190,5190,5190,5190,0
|
|
20241108,173700,516898810,5190,5190,5190,5190,0
|
|
20241108,173600,516898810,5190,5190,5190,5190,0
|
|
20241108,173500,516898810,5190,5190,5190,5190,0
|
|
20241108,173400,516898810,5190,5190,5190,5190,0
|
|
20241108,173300,516898810,5190,5190,5190,5190,0
|
|
20241108,173200,516898810,5190,5190,5190,5190,0
|
|
20241108,173100,516898810,5190,5190,5190,5190,0
|
|
20241108,173000,516898810,5190,5190,5190,5190,0
|
|
20241108,172900,516898810,5190,5190,5190,5190,0
|
|
20241108,172800,516898810,5190,5190,5190,5190,0
|
|
20241108,172700,516898810,5190,5190,5190,5190,0
|
|
20241108,172600,516898810,5190,5190,5190,5190,3644
|
|
20241108,172500,516898810,5190,5190,5190,5190,0
|
|
20241108,172400,516898810,5190,5190,5190,5190,0
|
|
20241108,172300,516898810,5190,5190,5190,5190,0
|
|
20241108,172200,516898810,5190,5190,5190,5190,0
|
|
20241108,172100,516898810,5190,5190,5190,5190,0
|
|
20241108,172000,516898810,5190,5190,5190,5190,0
|
|
20241108,171900,516898810,5190,5190,5190,5190,0
|
|
20241108,171800,516898810,5190,5190,5190,5190,0
|
|
20241108,171700,516898810,5190,5190,5190,5190,0
|
|
20241108,171600,516898810,5190,5190,5190,5190,0
|
|
20241108,171500,516898810,5190,5190,5190,5190,0
|
|
20241108,171400,516898810,5190,5190,5190,5190,0
|
|
20241108,171300,516898810,5190,5190,5190,5190,0
|
|
20241108,171200,516898810,5190,5190,5190,5190,0
|
|
20241108,171100,516898810,5190,5190,5190,5190,0
|
|
20241108,171000,516898810,5190,5190,5190,5190,0
|
|
20241108,170900,516898810,5190,5190,5190,5190,0
|
|
20241108,170800,516898810,5190,5190,5190,5190,0
|
|
20241108,170700,516898810,5190,5190,5190,5190,0
|
|
20241108,170600,516898810,5190,5190,5190,5190,0
|
|
20241108,170500,516898810,5190,5190,5190,5190,0
|
|
20241108,170400,516898810,5190,5190,5190,5190,0
|
|
20241108,170300,516898810,5190,5190,5190,5190,0
|
|
20241108,170200,516898810,5190,5190,5190,5190,0
|
|
20241108,170100,516898810,5190,5190,5190,5190,0
|
|
20241108,170000,516898810,5190,5190,5190,5190,0
|
|
20241108,165900,516898810,5190,5190,5190,5190,0
|
|
20241108,165800,516898810,5190,5190,5190,5190,0
|
|
20241108,165700,516898810,5190,5190,5190,5190,0
|
|
20241108,165600,516898810,5190,5190,5190,5190,3644
|
|
20241108,165500,516898810,5190,5190,5190,5190,0
|
|
20241108,165400,516898810,5190,5190,5190,5190,0
|
|
20241108,165300,516898810,5190,5190,5190,5190,0
|
|
20241108,165200,516898810,5190,5190,5190,5190,0
|
|
20241108,165100,516898810,5190,5190,5190,5190,0
|
|
20241108,165000,516898810,5190,5190,5190,5190,0
|
|
20241108,164900,516898810,5190,5190,5190,5190,0
|
|
20241108,164800,516898810,5190,5190,5190,5190,0
|
|
20241108,164700,516898810,5190,5190,5190,5190,0
|
|
20241108,164600,516898810,5190,5190,5190,5190,0
|
|
20241108,164500,516898810,5190,5190,5190,5190,0
|
|
20241108,164400,516898810,5190,5190,5190,5190,0
|
|
20241108,164300,516898810,5190,5190,5190,5190,0
|
|
20241108,164200,516898810,5190,5190,5190,5190,0
|
|
20241108,164100,516898810,5190,5190,5190,5190,0
|
|
20241108,164000,516898810,5190,5190,5190,5190,0
|
|
20241108,163900,516898810,5190,5190,5190,5190,0
|
|
20241108,163800,516898810,5190,5190,5190,5190,0
|
|
20241108,163700,516898810,5190,5190,5190,5190,0
|
|
20241108,163600,516898810,5190,5190,5190,5190,0
|
|
20241108,163500,516898810,5190,5190,5190,5190,0
|
|
20241108,163400,516898810,5190,5190,5190,5190,0
|
|
20241108,163300,516898810,5190,5190,5190,5190,0
|
|
20241108,163200,516898810,5190,5190,5190,5190,0
|
|
20241108,163100,516898810,5190,5190,5190,5190,0
|
|
20241108,163000,516898810,5190,5190,5190,5190,0
|
|
20241108,162900,516898810,5190,5190,5190,5190,0
|
|
20241108,162800,516898810,5190,5190,5190,5190,0
|
|
20241108,162700,516898810,5190,5190,5190,5190,0
|
|
20241108,162600,516898810,5190,5190,5190,5190,3644
|
|
20241108,162500,516898810,5190,5190,5190,5190,0
|
|
20241108,162400,516898810,5190,5190,5190,5190,0
|
|
20241108,162300,516898810,5190,5190,5190,5190,0
|
|
20241108,162200,516898810,5190,5190,5190,5190,0
|
|
20241108,162100,516898810,5190,5190,5190,5190,0
|
|
20241108,162000,516898810,5190,5190,5190,5190,0
|
|
20241108,161900,516898810,5190,5190,5190,5190,0
|
|
20241108,161800,516898810,5190,5190,5190,5190,0
|
|
20241108,161700,516898810,5190,5190,5190,5190,0
|
|
20241108,161600,516898810,5190,5190,5190,5190,0
|
|
20241108,161500,516898810,5190,5190,5190,5190,0
|
|
20241108,161400,516898810,5190,5190,5190,5190,0
|
|
20241108,161300,516898810,5190,5190,5190,5190,0
|
|
20241108,161200,516898810,5190,5190,5190,5190,0
|
|
20241108,161100,516898810,5190,5190,5190,5190,0
|
|
20241108,161000,516898810,5190,5190,5190,5190,0
|
|
20241108,160900,516898810,5190,5190,5190,5190,0
|
|
20241108,160800,516898810,5190,5190,5190,5190,0
|
|
20241108,160700,516898810,5190,5190,5190,5190,0
|
|
20241108,160600,516898810,5190,5190,5190,5190,0
|
|
20241108,160500,516898810,5190,5190,5190,5190,0
|
|
20241108,160400,516898810,5190,5190,5190,5190,0
|
|
20241108,160300,516898810,5190,5190,5190,5190,0
|
|
20241108,160200,516898810,5190,5190,5190,5190,0
|
|
20241108,160100,516898810,5190,5190,5190,5190,0
|
|
20241108,160000,516898810,5190,5190,5190,5190,0
|
|
20241108,155900,516898810,5190,5190,5190,5190,0
|
|
20241108,155800,516898810,5190,5190,5190,5190,0
|
|
20241108,155700,516898810,5190,5190,5190,5190,0
|
|
20241108,155600,516898810,5190,5190,5190,5190,3644
|
|
20241108,155500,516898810,5190,5190,5190,5190,0
|
|
20241108,155400,516898810,5190,5190,5190,5190,0
|
|
20241108,155300,516898810,5190,5190,5190,5190,0
|
|
20241108,155200,516898810,5190,5190,5190,5190,0
|
|
20241108,155100,516898810,5190,5190,5190,5190,0
|
|
20241108,155000,516898810,5190,5190,5190,5190,0
|
|
20241108,154900,516898810,5190,5190,5190,5190,0
|
|
20241108,154800,516898810,5190,5190,5190,5190,0
|
|
20241108,154700,516898810,5190,5190,5190,5190,0
|
|
20241108,154600,516898810,5190,5190,5190,5190,0
|
|
20241108,154500,516898810,5190,5190,5190,5190,0
|
|
20241108,154400,516898810,5190,5190,5190,5190,0
|
|
20241108,154300,516898810,5190,5190,5190,5190,0
|
|
20241108,154200,516898810,5190,5190,5190,5190,0
|
|
20241108,154100,516898810,5190,5190,5190,5190,0
|
|
20241108,154000,516898810,5190,5190,5190,5190,0
|
|
20241108,153900,516898810,5190,5190,5190,5190,0
|
|
20241108,153800,516898810,5190,5190,5190,5190,0
|
|
20241108,153700,516898810,5190,5190,5190,5190,0
|
|
20241108,153600,516898810,5190,5190,5190,5190,0
|
|
20241108,153500,516898810,5190,5190,5190,5190,0
|
|
20241108,153400,516898810,5190,5190,5190,5190,0
|
|
20241108,153300,516898810,5190,5190,5190,5190,0
|
|
20241108,153200,516898810,5190,5190,5190,5190,0
|
|
20241108,153100,516898810,5190,5190,5190,5190,0
|
|
20241108,153000,516898810,5190,5190,5190,5190,3644
|
|
20241108,152900,497986450,5170,5170,5170,5170,0
|
|
20241108,152800,497986450,5170,5170,5170,5170,0
|
|
20241108,152700,497986450,5170,5170,5170,5170,0
|
|
20241108,152600,497986450,5170,5170,5170,5170,0
|
|
20241108,152500,497986450,5170,5170,5170,5170,0
|
|
20241108,152400,497986450,5170,5170,5170,5170,0
|
|
20241108,152300,497986450,5170,5170,5170,5170,0
|
|
20241108,152200,497986450,5170,5170,5170,5170,0
|
|
20241108,152100,497986450,5170,5170,5170,5170,0
|
|
20241108,152000,497986450,5170,5170,5170,5170,0
|
|
20241108,151900,497986450,5170,5170,5170,5170,0
|
|
20241108,151800,497986450,5170,5170,5170,5170,9
|
|
20241108,151700,497939920,5170,5160,5170,5160,778
|
|
20241108,151600,493919190,5150,5150,5150,5150,699
|
|
20241108,151500,490319340,5150,5150,5150,5150,53
|
|
20241108,151400,490046390,5150,5150,5150,5150,10
|
|
20241108,151300,489994890,5140,5140,5140,5140,0
|
|
20241108,151200,489994890,5140,5140,5140,5140,0
|
|
20241108,151100,489994890,5140,5140,5140,5140,90
|
|
20241108,151000,489532290,5140,5140,5140,5140,0
|
|
20241108,150900,489532290,5140,5140,5140,5140,553
|
|
20241108,150800,486689870,5140,5150,5150,5140,1362
|
|
20241108,150700,479685590,5160,5150,5160,5150,4109
|
|
20241108,150600,458522310,5170,5170,5170,5170,0
|
|
20241108,150500,458522310,5170,5170,5170,5170,168
|
|
20241108,150400,457653750,5150,5150,5150,5150,49
|
|
20241108,150300,457401400,5170,5170,5170,5170,35
|
|
20241108,150200,457220450,5170,5170,5170,5170,0
|
|
20241108,150100,457220450,5170,5170,5170,5170,33
|
|
20241108,150000,457049840,5170,5170,5170,5170,0
|
|
20241108,145900,457049840,5170,5170,5170,5170,10
|
|
20241108,145800,456998140,5170,5170,5170,5170,41
|
|
20241108,145700,456786170,5150,5150,5150,5150,0
|
|
20241108,145600,456786170,5150,5150,5150,5150,0
|
|
20241108,145500,456786170,5150,5150,5150,5150,579
|
|
20241108,145400,453804320,5160,5160,5160,5160,0
|
|
20241108,145300,453804320,5160,5150,5170,5150,509
|
|
20241108,145200,451182750,5150,5160,5160,5150,16
|
|
20241108,145100,451100220,5150,5160,5170,5150,1308
|
|
20241108,145000,444350940,5150,5150,5150,5150,1
|
|
20241108,144900,444345790,5160,5160,5160,5160,0
|
|
20241108,144800,444345790,5160,5160,5160,5160,0
|
|
20241108,144700,444345790,5160,5160,5160,5160,3499
|
|
20241108,144600,426290950,5170,5170,5170,5170,0
|
|
20241108,144500,426290950,5170,5170,5170,5170,220
|
|
20241108,144400,425153550,5170,5170,5170,5170,80
|
|
20241108,144300,424739950,5170,5170,5170,5170,0
|
|
20241108,144200,424739950,5170,5170,5170,5170,99
|
|
20241108,144100,424228120,5170,5170,5170,5170,1
|
|
20241108,144000,424222950,5160,5160,5160,5160,30
|
|
20241108,143900,424068150,5160,5160,5160,5160,0
|
|
20241108,143800,424068150,5160,5160,5160,5160,0
|
|
20241108,143700,424068150,5160,5170,5170,5160,72
|
|
20241108,143600,423696050,5170,5170,5170,5170,541
|
|
20241108,143500,420899080,5160,5160,5160,5160,55
|
|
20241108,143400,420615280,5180,5180,5180,5180,0
|
|
20241108,143300,420615280,5180,5180,5180,5180,0
|
|
20241108,143200,420615280,5180,5180,5180,5180,0
|
|
20241108,143100,420615280,5180,5180,5180,5180,1
|
|
20241108,143000,420610100,5170,5160,5170,5160,281
|
|
20241108,142900,419157770,5170,5170,5170,5170,3
|
|
20241108,142800,419142260,5170,5170,5170,5170,1
|
|
20241108,142700,419137090,5160,5160,5160,5160,92
|
|
20241108,142600,418662370,5170,5170,5170,5170,0
|
|
20241108,142500,418662370,5170,5170,5170,5170,0
|
|
20241108,142400,418662370,5170,5170,5170,5170,1
|
|
20241108,142300,418657200,5160,5160,5160,5160,148
|
|
20241108,142200,417893520,5160,5160,5160,5160,0
|
|
20241108,142100,417893520,5160,5160,5160,5160,510
|
|
20241108,142000,415261920,5160,5160,5160,5160,0
|
|
20241108,141900,415261920,5160,5160,5160,5160,0
|
|
20241108,141800,415261920,5160,5160,5160,5160,910
|
|
20241108,141700,410566320,5160,5160,5160,5160,221
|
|
20241108,141600,409425960,5160,5160,5160,5160,279
|
|
20241108,141500,407986320,5160,5160,5160,5160,260
|
|
20241108,141400,406644720,5170,5170,5170,5170,0
|
|
20241108,141300,406644720,5170,5170,5170,5170,0
|
|
20241108,141200,406644720,5170,5170,5170,5170,0
|
|
20241108,141100,406644720,5170,5170,5170,5170,98
|
|
20241108,141000,406138060,5170,5170,5170,5170,0
|
|
20241108,140900,406138060,5170,5170,5170,5170,0
|
|
20241108,140800,406138060,5170,5170,5170,5170,0
|
|
20241108,140700,406138060,5170,5170,5170,5170,0
|
|
20241108,140600,406138060,5170,5170,5170,5170,2
|
|
20241108,140500,406127720,5170,5170,5170,5170,0
|
|
20241108,140400,406127720,5170,5170,5170,5170,0
|
|
20241108,140300,406127720,5170,5170,5170,5170,96
|
|
20241108,140200,405631400,5170,5170,5170,5170,0
|
|
20241108,140100,405631400,5170,5170,5170,5170,0
|
|
20241108,140000,405631400,5170,5170,5170,5170,0
|
|
20241108,135900,405631400,5170,5170,5170,5170,759
|
|
20241108,135800,401707370,5170,5170,5170,5170,241
|
|
20241108,135700,400461400,5170,5170,5170,5170,1
|
|
20241108,135600,400456230,5160,5160,5160,5160,0
|
|
20241108,135500,400456230,5160,5160,5160,5160,0
|
|
20241108,135400,400456230,5160,5160,5160,5160,5
|
|
20241108,135300,400430430,5170,5170,5170,5170,0
|
|
20241108,135200,400430430,5170,5160,5170,5160,39
|
|
20241108,135100,400228810,5160,5150,5160,5150,11
|
|
20241108,135000,400172100,5170,5170,5170,5170,0
|
|
20241108,134900,400172100,5170,5160,5170,5150,7
|
|
20241108,134800,400135980,5150,5150,5150,5150,0
|
|
20241108,134700,400135980,5150,5150,5150,5150,1
|
|
20241108,134600,400130830,5150,5150,5150,5150,0
|
|
20241108,134500,400130830,5150,5150,5150,5150,130
|
|
20241108,134400,399461330,5170,5170,5170,5170,5
|
|
20241108,134300,399435480,5170,5170,5170,5170,0
|
|
20241108,134200,399435480,5170,5170,5170,5170,0
|
|
20241108,134100,399435480,5170,5170,5170,5170,0
|
|
20241108,134000,399435480,5170,5170,5170,5170,0
|
|
20241108,133900,399435480,5170,5170,5170,5170,0
|
|
20241108,133800,399435480,5170,5150,5170,5150,670
|
|
20241108,133700,395972580,5170,5170,5170,5170,0
|
|
20241108,133600,395972580,5170,5170,5170,5170,0
|
|
20241108,133500,395972580,5170,5170,5170,5170,1
|
|
20241108,133400,395967410,5150,5150,5150,5150,0
|
|
20241108,133300,395967410,5150,5160,5160,5150,38
|
|
20241108,133200,395771660,5180,5170,5180,5170,3
|
|
20241108,133100,395756140,5170,5170,5170,5170,1
|
|
20241108,133000,395750970,5180,5180,5180,5180,0
|
|
20241108,132900,395750970,5180,5180,5180,5180,0
|
|
20241108,132800,395750970,5180,5180,5180,5180,0
|
|
20241108,132700,395750970,5180,5180,5180,5180,0
|
|
20241108,132600,395750970,5180,5180,5180,5180,0
|
|
20241108,132500,395750970,5180,5180,5180,5180,0
|
|
20241108,132400,395750970,5180,5180,5180,5180,0
|
|
20241108,132300,395750970,5180,5180,5180,5180,1
|
|
20241108,132200,395745790,5150,5150,5150,5150,0
|
|
20241108,132100,395745790,5150,5160,5160,5150,3759
|
|
20241108,132000,376382960,5160,5160,5160,5160,1914
|
|
20241108,131900,366506720,5160,5160,5160,5160,0
|
|
20241108,131800,366506720,5160,5160,5160,5160,0
|
|
20241108,131700,366506720,5160,5160,5160,5160,0
|
|
20241108,131600,366506720,5160,5160,5160,5160,0
|
|
20241108,131500,366506720,5160,5170,5170,5160,1301
|
|
20241108,131400,359780560,5170,5170,5170,5170,0
|
|
20241108,131300,359780560,5170,5170,5170,5170,10
|
|
20241108,131200,359728860,5170,5170,5170,5170,61
|
|
20241108,131100,359413490,5190,5190,5190,5190,0
|
|
20241108,131000,359413490,5190,5190,5190,5190,0
|
|
20241108,130900,359413490,5190,5160,5190,5160,531
|
|
20241108,130800,356660530,5160,5160,5160,5160,1
|
|
20241108,130700,356655370,5170,5170,5170,5170,0
|
|
20241108,130600,356655370,5170,5170,5170,5170,994
|
|
20241108,130500,351516390,5170,5170,5190,5170,609
|
|
20241108,130400,348366680,5190,5190,5190,5190,0
|
|
20241108,130300,348366680,5190,5170,5190,5170,1533
|
|
20241108,130200,340410430,5170,5160,5170,5160,107
|
|
20241108,130100,339858240,5180,5170,5180,5170,301
|
|
20241108,130000,338302060,5160,5170,5170,5160,450
|
|
20241108,125900,335977560,5170,5170,5170,5170,0
|
|
20241108,125800,335977560,5170,5170,5170,5170,400
|
|
20241108,125700,333909560,5170,5170,5180,5170,2782
|
|
20241108,125600,319524690,5190,5190,5190,5190,0
|
|
20241108,125500,319524690,5190,5190,5190,5190,0
|
|
20241108,125400,319524690,5190,5190,5190,5190,0
|
|
20241108,125300,319524690,5190,5190,5190,5190,0
|
|
20241108,125200,319524690,5190,5190,5190,5190,1
|
|
20241108,125100,319519500,5190,5190,5190,5190,0
|
|
20241108,125000,319519500,5190,5190,5190,5190,0
|
|
20241108,124900,319519500,5190,5190,5190,5190,0
|
|
20241108,124800,319519500,5190,5180,5190,5180,102
|
|
20241108,124700,318991130,5170,5170,5170,5170,1
|
|
20241108,124600,318985960,5180,5180,5180,5180,1
|
|
20241108,124500,318980780,5170,5170,5170,5170,0
|
|
20241108,124400,318980780,5170,5170,5170,5170,1000
|
|
20241108,124300,313810780,5170,5180,5180,5170,2263
|
|
20241108,124200,302108470,5180,5180,5180,5180,1410
|
|
20241108,124100,294804670,5190,5190,5190,5180,600
|
|
20241108,124000,291690920,5200,5200,5200,5200,0
|
|
20241108,123900,291690920,5200,5200,5200,5200,105
|
|
20241108,123800,291144920,5210,5210,5210,5210,0
|
|
20241108,123700,291144920,5210,5210,5210,5210,0
|
|
20241108,123600,291144920,5210,5210,5210,5200,1077
|
|
20241108,123500,285534340,5200,5200,5200,5200,873
|
|
20241108,123400,280994740,5200,5200,5200,5200,155
|
|
20241108,123300,280188740,5200,5200,5200,5190,1103
|
|
20241108,123200,274453150,5190,5190,5190,5190,416
|
|
20241108,123100,272294110,5190,5170,5190,5170,1001
|
|
20241108,123000,267098940,5170,5180,5190,5170,845
|
|
20241108,122900,262722300,5180,5180,5180,5180,4
|
|
20241108,122800,262701580,5180,5180,5180,5180,0
|
|
20241108,122700,262701580,5180,5180,5180,5180,0
|
|
20241108,122600,262701580,5180,5180,5180,5180,0
|
|
20241108,122500,262701580,5180,5180,5180,5180,0
|
|
20241108,122400,262701580,5180,5180,5180,5180,0
|
|
20241108,122300,262701580,5180,5180,5180,5180,0
|
|
20241108,122200,262701580,5180,5180,5180,5180,0
|
|
20241108,122100,262701580,5180,5180,5180,5180,10
|
|
20241108,122000,262649780,5180,5180,5180,5180,54
|
|
20241108,121900,262370060,5180,5180,5180,5180,0
|
|
20241108,121800,262370060,5180,5180,5180,5180,0
|
|
20241108,121700,262370060,5180,5180,5180,5180,0
|
|
20241108,121600,262370060,5180,5190,5190,5180,1194
|
|
20241108,121500,256180970,5190,5190,5190,5190,1
|
|
20241108,121400,256175780,5190,5190,5190,5190,0
|
|
20241108,121300,256175780,5190,5190,5190,5190,100
|
|
20241108,121200,255656780,5190,5190,5190,5190,23
|
|
20241108,121100,255537410,5180,5180,5180,5180,0
|
|
20241108,121000,255537410,5180,5180,5180,5180,250
|
|
20241108,120900,254242410,5180,5180,5180,5180,26
|
|
20241108,120800,254107730,5180,5190,5190,5180,102
|
|
20241108,120700,253579350,5180,5180,5180,5180,0
|
|
20241108,120600,253579350,5180,5180,5180,5180,100
|
|
20241108,120500,253061350,5190,5190,5190,5190,0
|
|
20241108,120400,253061350,5190,5190,5190,5190,96
|
|
20241108,120300,252563110,5180,5180,5180,5180,0
|
|
20241108,120200,252563110,5180,5180,5180,5180,100
|
|
20241108,120100,252045110,5180,5180,5180,5180,0
|
|
20241108,120000,252045110,5180,5180,5180,5180,320
|
|
20241108,115900,250387510,5180,5180,5180,5180,220
|
|
20241108,115800,249247910,5190,5180,5190,5180,187
|
|
20241108,115700,248279240,5180,5180,5190,5180,687
|
|
20241108,115600,244720570,5170,5170,5170,5170,2
|
|
20241108,115500,244710230,5180,5160,5180,5160,2282
|
|
20241108,115400,232902300,5160,5160,5160,5160,9
|
|
20241108,115300,232855860,5160,5160,5160,5160,694
|
|
20241108,115200,229274820,5170,5170,5170,5170,0
|
|
20241108,115100,229274820,5170,5170,5170,5170,0
|
|
20241108,115000,229274820,5170,5170,5170,5170,0
|
|
20241108,114900,229274820,5170,5170,5170,5170,0
|
|
20241108,114800,229274820,5170,5170,5170,5170,1
|
|
20241108,114700,229269650,5160,5160,5160,5160,0
|
|
20241108,114600,229269650,5160,5160,5160,5160,285
|
|
20241108,114500,227799050,5160,5160,5160,5160,0
|
|
20241108,114400,227799050,5160,5160,5160,5160,0
|
|
20241108,114300,227799050,5160,5160,5160,5160,0
|
|
20241108,114200,227799050,5160,5160,5160,5160,200
|
|
20241108,114100,226767050,5160,5160,5160,5160,500
|
|
20241108,114000,224187050,5170,5170,5170,5170,12
|
|
20241108,113900,224125010,5170,5170,5170,5170,0
|
|
20241108,113800,224125010,5170,5170,5170,5170,0
|
|
20241108,113700,224125010,5170,5170,5170,5170,0
|
|
20241108,113600,224125010,5170,5170,5170,5170,0
|
|
20241108,113500,224125010,5170,5170,5170,5170,0
|
|
20241108,113400,224125010,5170,5170,5170,5170,0
|
|
20241108,113300,224125010,5170,5170,5170,5170,0
|
|
20241108,113200,224125010,5170,5170,5170,5170,0
|
|
20241108,113100,224125010,5170,5170,5170,5170,0
|
|
20241108,113000,224125010,5170,5170,5170,5170,0
|
|
20241108,112900,224125010,5170,5170,5170,5170,0
|
|
20241108,112800,224125010,5170,5170,5170,5170,0
|
|
20241108,112700,224125010,5170,5170,5170,5170,0
|
|
20241108,112600,224125010,5170,5170,5170,5170,5
|
|
20241108,112500,224099160,5170,5170,5170,5170,1
|
|
20241108,112400,224093990,5170,5170,5170,5170,0
|
|
20241108,112300,224093990,5170,5170,5170,5170,0
|
|
20241108,112200,224093990,5170,5160,5170,5160,12
|
|
20241108,112100,224032050,5160,5160,5160,5160,15
|
|
20241108,112000,223954650,5150,5150,5150,5150,0
|
|
20241108,111900,223954650,5150,5150,5150,5150,2
|
|
20241108,111800,223944350,5180,5180,5180,5150,41
|
|
20241108,111700,223732000,5180,5180,5180,5180,0
|
|
20241108,111600,223732000,5180,5180,5180,5180,0
|
|
20241108,111500,223732000,5180,5180,5180,5180,0
|
|
20241108,111400,223732000,5180,5180,5180,5180,450
|
|
20241108,111300,221401000,5170,5170,5170,5170,91
|
|
20241108,111200,220930530,5170,5160,5170,5160,1723
|
|
20241108,111100,212034570,5170,5170,5170,5170,0
|
|
20241108,111000,212034570,5170,5170,5170,5170,0
|
|
20241108,110900,212034570,5170,5170,5170,5170,1
|
|
20241108,110800,212029400,5150,5150,5150,5150,0
|
|
20241108,110700,212029400,5150,5150,5150,5150,0
|
|
20241108,110600,212029400,5150,5150,5150,5150,4
|
|
20241108,110500,212008800,5150,5150,5150,5150,0
|
|
20241108,110400,212008800,5150,5160,5160,5150,1000
|
|
20241108,110300,206851290,5160,5160,5160,5160,0
|
|
20241108,110200,206851290,5160,5160,5160,5160,60
|
|
20241108,110100,206541690,5160,5160,5160,5160,0
|
|
20241108,110000,206541690,5160,5160,5160,5160,0
|
|
20241108,105900,206541690,5160,5160,5160,5160,0
|
|
20241108,105800,206541690,5160,5160,5160,5160,0
|
|
20241108,105700,206541690,5160,5160,5160,5160,1
|
|
20241108,105600,206536530,5160,5160,5160,5160,1
|
|
20241108,105500,206531370,5160,5160,5160,5160,0
|
|
20241108,105400,206531370,5160,5160,5160,5160,1100
|
|
20241108,105300,200855370,5170,5170,5170,5170,0
|
|
20241108,105200,200855370,5170,5170,5170,5170,0
|
|
20241108,105100,200855370,5170,5170,5170,5170,3
|
|
20241108,105000,200839860,5170,5170,5170,5170,0
|
|
20241108,104900,200839860,5170,5170,5170,5170,15
|
|
20241108,104800,200762310,5160,5160,5160,5160,0
|
|
20241108,104700,200762310,5160,5160,5160,5160,0
|
|
20241108,104600,200762310,5160,5160,5160,5160,3
|
|
20241108,104500,200746830,5170,5170,5170,5170,0
|
|
20241108,104400,200746830,5170,5170,5170,5170,0
|
|
20241108,104300,200746830,5170,5170,5170,5170,0
|
|
20241108,104200,200746830,5170,5170,5170,5170,1
|
|
20241108,104100,200741660,5170,5170,5180,5170,102
|
|
20241108,104000,200214310,5160,5160,5160,5160,10
|
|
20241108,103900,200162710,5160,5160,5160,5160,0
|
|
20241108,103800,200162710,5160,5160,5160,5160,430
|
|
20241108,103700,197943910,5160,5160,5160,5160,91
|
|
20241108,103600,197474350,5160,5160,5160,5160,174
|
|
20241108,103500,196576510,5160,5160,5160,5160,66
|
|
20241108,103400,196235950,5150,5150,5150,5150,0
|
|
20241108,103300,196235950,5150,5150,5150,5150,0
|
|
20241108,103200,196235950,5150,5150,5150,5150,15
|
|
20241108,103100,196158700,5150,5150,5150,5150,0
|
|
20241108,103000,196158700,5150,5150,5150,5150,0
|
|
20241108,102900,196158700,5150,5150,5150,5150,3101
|
|
20241108,102800,180188550,5160,5160,5160,5160,1536
|
|
20241108,102700,172262790,5160,5160,5160,5160,0
|
|
20241108,102600,172262790,5160,5160,5160,5160,4
|
|
20241108,102500,172242150,5170,5180,5180,5170,151
|
|
20241108,102400,171461450,5170,5170,5170,5170,101
|
|
20241108,102300,170939280,5170,5170,5170,5170,1
|
|
20241108,102200,170934110,5170,5170,5170,5170,0
|
|
20241108,102100,170934110,5170,5170,5170,5170,1
|
|
20241108,102000,170928940,5160,5160,5160,5160,1
|
|
20241108,101900,170923780,5180,5180,5180,5160,517
|
|
20241108,101800,168245740,5170,5170,5170,5170,0
|
|
20241108,101700,168245740,5170,5170,5170,5170,214
|
|
20241108,101600,167139360,5170,5170,5170,5170,1123
|
|
20241108,101500,161333450,5160,5160,5160,5160,186
|
|
20241108,101400,160373690,5170,5170,5170,5170,0
|
|
20241108,101300,160373690,5170,5170,5170,5170,33
|
|
20241108,101200,160203080,5170,5170,5170,5170,215
|
|
20241108,101100,159091530,5170,5170,5170,5170,0
|
|
20241108,101000,159091530,5170,5170,5170,5170,1406
|
|
20241108,100900,151822510,5170,5170,5170,5170,0
|
|
20241108,100800,151822510,5170,5170,5170,5170,5
|
|
20241108,100700,151796660,5160,5150,5160,5150,1957
|
|
20241108,100600,141705250,5160,5150,5160,5150,1001
|
|
20241108,100500,136550090,5150,5160,5160,5150,355
|
|
20241108,100400,134719070,5160,5160,5160,5160,0
|
|
20241108,100300,134719070,5160,5160,5160,5160,0
|
|
20241108,100200,134719070,5160,5160,5160,5160,3
|
|
20241108,100100,134703590,5160,5160,5160,5160,5
|
|
20241108,100000,134677790,5160,5160,5160,5160,15
|
|
20241108,095900,134600390,5160,5160,5160,5160,401
|
|
20241108,095800,132531230,5160,5160,5160,5160,97
|
|
20241108,095700,132030710,5160,5170,5170,5160,18
|
|
20241108,095600,131937700,5170,5170,5170,5170,1
|
|
20241108,095500,131932530,5170,5170,5170,5170,1
|
|
20241108,095400,131927360,5170,5170,5170,5170,0
|
|
20241108,095300,131927360,5170,5170,5170,5170,0
|
|
20241108,095200,131927360,5170,5170,5170,5170,1000
|
|
20241108,095100,126757360,5170,5170,5170,5170,0
|
|
20241108,095000,126757360,5170,5170,5170,5170,103
|
|
20241108,094900,126224850,5170,5170,5170,5170,2
|
|
20241108,094800,126214510,5170,5170,5170,5170,792
|
|
20241108,094700,122119870,5170,5160,5170,5160,108
|
|
20241108,094600,121562580,5160,5150,5170,5150,45
|
|
20241108,094500,121330380,5170,5150,5170,5150,102
|
|
20241108,094400,120805060,5150,5150,5150,5150,0
|
|
20241108,094300,120805060,5150,5150,5170,5150,3
|
|
20241108,094200,120789590,5150,5150,5150,5150,1
|
|
20241108,094100,120784440,5170,5150,5170,5150,117
|
|
20241108,094000,120179630,5150,5170,5170,5150,16
|
|
20241108,093900,120096930,5150,5150,5150,5150,644
|
|
20241108,093800,116780330,5150,5150,5150,5150,1557
|
|
20241108,093700,108761780,5150,5150,5150,5150,3
|
|
20241108,093600,108746330,5150,5150,5150,5150,40
|
|
20241108,093500,108540330,5150,5170,5170,5150,4
|
|
20241108,093400,108519690,5150,5170,5170,5150,5
|
|
20241108,093300,108493860,5160,5160,5160,5160,1379
|
|
20241108,093200,101378220,5160,5170,5190,5160,2264
|
|
20241108,093100,89645130,5160,5160,5160,5160,320
|
|
20241108,093000,87993930,5150,5150,5150,5150,971
|
|
20241108,092900,82993280,5150,5150,5150,5150,0
|
|
20241108,092800,82993280,5150,5150,5150,5140,1797
|
|
20241108,092700,73741040,5140,5140,5140,5140,254
|
|
20241108,092600,72435480,5140,5140,5140,5140,0
|
|
20241108,092500,72435480,5140,5130,5140,5130,38
|
|
20241108,092400,72240530,5130,5130,5130,5130,322
|
|
20241108,092300,70588670,5120,5120,5120,5120,405
|
|
20241108,092200,68515070,5120,5120,5120,5120,205
|
|
20241108,092100,67465470,5120,5110,5120,5110,1021
|
|
20241108,092000,62238100,5100,5140,5140,5100,4026
|
|
20241108,091900,41669440,5130,5130,5140,5130,47
|
|
20241108,091800,41428310,5130,5130,5130,5130,34
|
|
20241108,091700,41253890,5130,5130,5130,5130,103
|
|
20241108,091600,40725500,5130,5130,5130,5130,26
|
|
20241108,091500,40592120,5130,5130,5130,5130,513
|
|
20241108,091400,37960430,5120,5130,5130,5120,466
|
|
20241108,091300,35572640,5130,5130,5130,5130,64
|
|
20241108,091200,35244320,5130,5130,5130,5130,40
|
|
20241108,091100,35039120,5130,5130,5130,5130,226
|
|
20241108,091000,33879740,5130,5130,5130,5130,0
|
|
20241108,090900,33879740,5130,5130,5130,5120,273
|
|
20241108,090800,32480430,5130,5130,5130,5130,399
|
|
20241108,090700,30433560,5120,5130,5130,5120,142
|
|
20241108,090600,29706020,5130,5130,5130,5120,62
|
|
20241108,090500,29388030,5130,5130,5130,5130,70
|
|
20241108,090400,29028930,5140,5140,5140,5140,102
|
|
20241108,090300,28504650,5150,5150,5150,5150,0
|
|
20241108,090200,28504650,5150,5110,5150,5110,3253
|
|
20241108,090100,11812670,5120,5100,5120,5090,752
|
|
20241108,090000,7976400,5100,5100,5100,5100,1564
|