672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,200900,235117870,5100,5100,5100,5100,151
|
|
20241115,200800,235117870,5100,5100,5100,5100,0
|
|
20241115,200700,235117870,5100,5100,5100,5100,0
|
|
20241115,200600,235117870,5100,5100,5100,5100,0
|
|
20241115,200500,235117870,5100,5100,5100,5100,0
|
|
20241115,200400,235117870,5100,5100,5100,5100,0
|
|
20241115,200300,235117870,5100,5100,5100,5100,0
|
|
20241115,200200,235117870,5100,5100,5100,5100,0
|
|
20241115,200100,235117870,5100,5100,5100,5100,0
|
|
20241115,200000,235117870,5100,5100,5100,5100,0
|
|
20241115,195900,235117870,5100,5100,5100,5100,0
|
|
20241115,195800,235117870,5100,5100,5100,5100,0
|
|
20241115,195700,235117870,5100,5100,5100,5100,0
|
|
20241115,195600,235117870,5100,5100,5100,5100,0
|
|
20241115,195500,235117870,5100,5100,5100,5100,0
|
|
20241115,195400,235117870,5100,5100,5100,5100,0
|
|
20241115,195300,235117870,5100,5100,5100,5100,0
|
|
20241115,195200,235117870,5100,5100,5100,5100,0
|
|
20241115,195100,235117870,5100,5100,5100,5100,0
|
|
20241115,195000,235117870,5100,5100,5100,5100,0
|
|
20241115,194900,235117870,5100,5100,5100,5100,0
|
|
20241115,194800,235117870,5100,5100,5100,5100,0
|
|
20241115,194700,235117870,5100,5100,5100,5100,0
|
|
20241115,194600,235117870,5100,5100,5100,5100,0
|
|
20241115,194500,235117870,5100,5100,5100,5100,0
|
|
20241115,194400,235117870,5100,5100,5100,5100,0
|
|
20241115,194300,235117870,5100,5100,5100,5100,0
|
|
20241115,194200,235117870,5100,5100,5100,5100,0
|
|
20241115,194100,235117870,5100,5100,5100,5100,0
|
|
20241115,194000,235117870,5100,5100,5100,5100,0
|
|
20241115,193900,235117870,5100,5100,5100,5100,151
|
|
20241115,193800,235117870,5100,5100,5100,5100,0
|
|
20241115,193700,235117870,5100,5100,5100,5100,0
|
|
20241115,193600,235117870,5100,5100,5100,5100,0
|
|
20241115,193500,235117870,5100,5100,5100,5100,0
|
|
20241115,193400,235117870,5100,5100,5100,5100,0
|
|
20241115,193300,235117870,5100,5100,5100,5100,0
|
|
20241115,193200,235117870,5100,5100,5100,5100,0
|
|
20241115,193100,235117870,5100,5100,5100,5100,0
|
|
20241115,193000,235117870,5100,5100,5100,5100,0
|
|
20241115,192900,235117870,5100,5100,5100,5100,0
|
|
20241115,192800,235117870,5100,5100,5100,5100,0
|
|
20241115,192700,235117870,5100,5100,5100,5100,0
|
|
20241115,192600,235117870,5100,5100,5100,5100,0
|
|
20241115,192500,235117870,5100,5100,5100,5100,0
|
|
20241115,192400,235117870,5100,5100,5100,5100,0
|
|
20241115,192300,235117870,5100,5100,5100,5100,0
|
|
20241115,192200,235117870,5100,5100,5100,5100,0
|
|
20241115,192100,235117870,5100,5100,5100,5100,0
|
|
20241115,192000,235117870,5100,5100,5100,5100,0
|
|
20241115,191900,235117870,5100,5100,5100,5100,0
|
|
20241115,191800,235117870,5100,5100,5100,5100,0
|
|
20241115,191700,235117870,5100,5100,5100,5100,0
|
|
20241115,191600,235117870,5100,5100,5100,5100,0
|
|
20241115,191500,235117870,5100,5100,5100,5100,0
|
|
20241115,191400,235117870,5100,5100,5100,5100,0
|
|
20241115,191300,235117870,5100,5100,5100,5100,0
|
|
20241115,191200,235117870,5100,5100,5100,5100,0
|
|
20241115,191100,235117870,5100,5100,5100,5100,0
|
|
20241115,191000,235117870,5100,5100,5100,5100,0
|
|
20241115,190900,235117870,5100,5100,5100,5100,151
|
|
20241115,190800,235117870,5100,5100,5100,5100,0
|
|
20241115,190700,235117870,5100,5100,5100,5100,0
|
|
20241115,190600,235117870,5100,5100,5100,5100,0
|
|
20241115,190500,235117870,5100,5100,5100,5100,0
|
|
20241115,190400,235117870,5100,5100,5100,5100,0
|
|
20241115,190300,235117870,5100,5100,5100,5100,0
|
|
20241115,190200,235117870,5100,5100,5100,5100,0
|
|
20241115,190100,235117870,5100,5100,5100,5100,0
|
|
20241115,190000,235117870,5100,5100,5100,5100,0
|
|
20241115,185900,235117870,5100,5100,5100,5100,0
|
|
20241115,185800,235117870,5100,5100,5100,5100,0
|
|
20241115,185700,235117870,5100,5100,5100,5100,0
|
|
20241115,185600,235117870,5100,5100,5100,5100,0
|
|
20241115,185500,235117870,5100,5100,5100,5100,0
|
|
20241115,185400,235117870,5100,5100,5100,5100,0
|
|
20241115,185300,235117870,5100,5100,5100,5100,0
|
|
20241115,185200,235117870,5100,5100,5100,5100,0
|
|
20241115,185100,235117870,5100,5100,5100,5100,0
|
|
20241115,185000,235117870,5100,5100,5100,5100,0
|
|
20241115,184900,235117870,5100,5100,5100,5100,0
|
|
20241115,184800,235117870,5100,5100,5100,5100,0
|
|
20241115,184700,235117870,5100,5100,5100,5100,0
|
|
20241115,184600,235117870,5100,5100,5100,5100,0
|
|
20241115,184500,235117870,5100,5100,5100,5100,0
|
|
20241115,184400,235117870,5100,5100,5100,5100,0
|
|
20241115,184300,235117870,5100,5100,5100,5100,0
|
|
20241115,184200,235117870,5100,5100,5100,5100,0
|
|
20241115,184100,235117870,5100,5100,5100,5100,0
|
|
20241115,184000,235117870,5100,5100,5100,5100,0
|
|
20241115,183900,235117870,5100,5100,5100,5100,151
|
|
20241115,183800,235117870,5100,5100,5100,5100,0
|
|
20241115,183700,235117870,5100,5100,5100,5100,0
|
|
20241115,183600,235117870,5100,5100,5100,5100,0
|
|
20241115,183500,235117870,5100,5100,5100,5100,0
|
|
20241115,183400,235117870,5100,5100,5100,5100,0
|
|
20241115,183300,235117870,5100,5100,5100,5100,0
|
|
20241115,183200,235117870,5100,5100,5100,5100,0
|
|
20241115,183100,235117870,5100,5100,5100,5100,0
|
|
20241115,183000,235117870,5100,5100,5100,5100,0
|
|
20241115,182900,235117870,5100,5100,5100,5100,0
|
|
20241115,182800,235117870,5100,5100,5100,5100,0
|
|
20241115,182700,235117870,5100,5100,5100,5100,0
|
|
20241115,182600,235117870,5100,5100,5100,5100,0
|
|
20241115,182500,235117870,5100,5100,5100,5100,0
|
|
20241115,182400,235117870,5100,5100,5100,5100,0
|
|
20241115,182300,235117870,5100,5100,5100,5100,0
|
|
20241115,182200,235117870,5100,5100,5100,5100,0
|
|
20241115,182100,235117870,5100,5100,5100,5100,0
|
|
20241115,182000,235117870,5100,5100,5100,5100,0
|
|
20241115,181900,235117870,5100,5100,5100,5100,0
|
|
20241115,181800,235117870,5100,5100,5100,5100,0
|
|
20241115,181700,235117870,5100,5100,5100,5100,0
|
|
20241115,181600,235117870,5100,5100,5100,5100,0
|
|
20241115,181500,235117870,5100,5100,5100,5100,0
|
|
20241115,181400,235117870,5100,5100,5100,5100,0
|
|
20241115,181300,235117870,5100,5100,5100,5100,0
|
|
20241115,181200,235117870,5100,5100,5100,5100,0
|
|
20241115,181100,235117870,5100,5100,5100,5100,0
|
|
20241115,181000,235117870,5100,5100,5100,5100,0
|
|
20241115,180900,235117870,5100,5100,5100,5100,151
|
|
20241115,180800,235117870,5100,5100,5100,5100,0
|
|
20241115,180700,235117870,5100,5100,5100,5100,0
|
|
20241115,180600,235117870,5100,5100,5100,5100,0
|
|
20241115,180500,235117870,5100,5100,5100,5100,0
|
|
20241115,180400,235117870,5100,5100,5100,5100,0
|
|
20241115,180300,235117870,5100,5100,5100,5100,0
|
|
20241115,180200,235117870,5100,5100,5100,5100,0
|
|
20241115,180100,235117870,5100,5100,5100,5100,0
|
|
20241115,180000,235117870,5100,5100,5100,5100,0
|
|
20241115,175900,235117870,5100,5100,5100,5100,0
|
|
20241115,175800,235117870,5100,5100,5100,5100,0
|
|
20241115,175700,235117870,5100,5100,5100,5100,0
|
|
20241115,175600,235117870,5100,5100,5100,5100,0
|
|
20241115,175500,235117870,5100,5100,5100,5100,0
|
|
20241115,175400,235117870,5100,5100,5100,5100,0
|
|
20241115,175300,235117870,5100,5100,5100,5100,0
|
|
20241115,175200,235117870,5100,5100,5100,5100,0
|
|
20241115,175100,235117870,5100,5100,5100,5100,0
|
|
20241115,175000,235117870,5100,5100,5100,5100,0
|
|
20241115,174900,235117870,5100,5100,5100,5100,0
|
|
20241115,174800,235117870,5100,5100,5100,5100,0
|
|
20241115,174700,235117870,5100,5100,5100,5100,0
|
|
20241115,174600,235117870,5100,5100,5100,5100,0
|
|
20241115,174500,235117870,5100,5100,5100,5100,0
|
|
20241115,174400,235117870,5100,5100,5100,5100,0
|
|
20241115,174300,235117870,5100,5100,5100,5100,0
|
|
20241115,174200,235117870,5100,5100,5100,5100,0
|
|
20241115,174100,235117870,5100,5100,5100,5100,0
|
|
20241115,174000,235117870,5100,5100,5100,5100,0
|
|
20241115,173900,235117870,5100,5100,5100,5100,151
|
|
20241115,173800,235117870,5100,5100,5100,5100,0
|
|
20241115,173700,235117870,5100,5100,5100,5100,0
|
|
20241115,173600,235117870,5100,5100,5100,5100,0
|
|
20241115,173500,235117870,5100,5100,5100,5100,0
|
|
20241115,173400,235117870,5100,5100,5100,5100,0
|
|
20241115,173300,235117870,5100,5100,5100,5100,0
|
|
20241115,173200,235117870,5100,5100,5100,5100,0
|
|
20241115,173100,235117870,5100,5100,5100,5100,0
|
|
20241115,173000,235117870,5100,5100,5100,5100,0
|
|
20241115,172900,235117870,5100,5100,5100,5100,0
|
|
20241115,172800,235117870,5100,5100,5100,5100,0
|
|
20241115,172700,235117870,5100,5100,5100,5100,0
|
|
20241115,172600,235117870,5100,5100,5100,5100,0
|
|
20241115,172500,235117870,5100,5100,5100,5100,0
|
|
20241115,172400,235117870,5100,5100,5100,5100,0
|
|
20241115,172300,235117870,5100,5100,5100,5100,0
|
|
20241115,172200,235117870,5100,5100,5100,5100,0
|
|
20241115,172100,235117870,5100,5100,5100,5100,0
|
|
20241115,172000,235117870,5100,5100,5100,5100,0
|
|
20241115,171900,235117870,5100,5100,5100,5100,0
|
|
20241115,171800,235117870,5100,5100,5100,5100,0
|
|
20241115,171700,235117870,5100,5100,5100,5100,0
|
|
20241115,171600,235117870,5100,5100,5100,5100,0
|
|
20241115,171500,235117870,5100,5100,5100,5100,0
|
|
20241115,171400,235117870,5100,5100,5100,5100,0
|
|
20241115,171300,235117870,5100,5100,5100,5100,0
|
|
20241115,171200,235117870,5100,5100,5100,5100,0
|
|
20241115,171100,235117870,5100,5100,5100,5100,0
|
|
20241115,171000,235117870,5100,5100,5100,5100,0
|
|
20241115,170900,235117870,5100,5100,5100,5100,151
|
|
20241115,170800,235117870,5100,5100,5100,5100,0
|
|
20241115,170700,235117870,5100,5100,5100,5100,0
|
|
20241115,170600,235117870,5100,5100,5100,5100,0
|
|
20241115,170500,235117870,5100,5100,5100,5100,0
|
|
20241115,170400,235117870,5100,5100,5100,5100,0
|
|
20241115,170300,235117870,5100,5100,5100,5100,0
|
|
20241115,170200,235117870,5100,5100,5100,5100,0
|
|
20241115,170100,235117870,5100,5100,5100,5100,0
|
|
20241115,170000,235117870,5100,5100,5100,5100,0
|
|
20241115,165900,235117870,5100,5100,5100,5100,0
|
|
20241115,165800,235117870,5100,5100,5100,5100,0
|
|
20241115,165700,235117870,5100,5100,5100,5100,0
|
|
20241115,165600,235117870,5100,5100,5100,5100,0
|
|
20241115,165500,235117870,5100,5100,5100,5100,0
|
|
20241115,165400,235117870,5100,5100,5100,5100,0
|
|
20241115,165300,235117870,5100,5100,5100,5100,0
|
|
20241115,165200,235117870,5100,5100,5100,5100,0
|
|
20241115,165100,235117870,5100,5100,5100,5100,0
|
|
20241115,165000,235117870,5100,5100,5100,5100,0
|
|
20241115,164900,235117870,5100,5100,5100,5100,0
|
|
20241115,164800,235117870,5100,5100,5100,5100,0
|
|
20241115,164700,235117870,5100,5100,5100,5100,0
|
|
20241115,164600,235117870,5100,5100,5100,5100,0
|
|
20241115,164500,235117870,5100,5100,5100,5100,0
|
|
20241115,164400,235117870,5100,5100,5100,5100,0
|
|
20241115,164300,235117870,5100,5100,5100,5100,0
|
|
20241115,164200,235117870,5100,5100,5100,5100,0
|
|
20241115,164100,235117870,5100,5100,5100,5100,0
|
|
20241115,164000,235117870,5100,5100,5100,5100,0
|
|
20241115,163900,235117870,5100,5100,5100,5100,151
|
|
20241115,163800,235117870,5100,5100,5100,5100,0
|
|
20241115,163700,235117870,5100,5100,5100,5100,0
|
|
20241115,163600,235117870,5100,5100,5100,5100,0
|
|
20241115,163500,235117870,5100,5100,5100,5100,0
|
|
20241115,163400,235117870,5100,5100,5100,5100,0
|
|
20241115,163300,235117870,5100,5100,5100,5100,0
|
|
20241115,163200,235117870,5100,5100,5100,5100,0
|
|
20241115,163100,235117870,5100,5100,5100,5100,0
|
|
20241115,163000,235117870,5100,5100,5100,5100,0
|
|
20241115,162900,235117870,5100,5100,5100,5100,0
|
|
20241115,162800,235117870,5100,5100,5100,5100,0
|
|
20241115,162700,235117870,5100,5100,5100,5100,0
|
|
20241115,162600,235117870,5100,5100,5100,5100,0
|
|
20241115,162500,235117870,5100,5100,5100,5100,0
|
|
20241115,162400,235117870,5100,5100,5100,5100,0
|
|
20241115,162300,235117870,5100,5100,5100,5100,0
|
|
20241115,162200,235117870,5100,5100,5100,5100,0
|
|
20241115,162100,235117870,5100,5100,5100,5100,0
|
|
20241115,162000,235117870,5100,5100,5100,5100,0
|
|
20241115,161900,235117870,5100,5100,5100,5100,0
|
|
20241115,161800,235117870,5100,5100,5100,5100,0
|
|
20241115,161700,235117870,5100,5100,5100,5100,0
|
|
20241115,161600,235117870,5100,5100,5100,5100,0
|
|
20241115,161500,235117870,5100,5100,5100,5100,0
|
|
20241115,161400,235117870,5100,5100,5100,5100,0
|
|
20241115,161300,235117870,5100,5100,5100,5100,0
|
|
20241115,161200,235117870,5100,5100,5100,5100,0
|
|
20241115,161100,235117870,5100,5100,5100,5100,0
|
|
20241115,161000,235117870,5100,5100,5100,5100,0
|
|
20241115,160900,235117870,5100,5100,5100,5100,151
|
|
20241115,160800,235117870,5100,5100,5100,5100,0
|
|
20241115,160700,235117870,5100,5100,5100,5100,0
|
|
20241115,160600,235117870,5100,5100,5100,5100,0
|
|
20241115,160500,235117870,5100,5100,5100,5100,0
|
|
20241115,160400,235117870,5100,5100,5100,5100,0
|
|
20241115,160300,235117870,5100,5100,5100,5100,0
|
|
20241115,160200,235117870,5100,5100,5100,5100,0
|
|
20241115,160100,235117870,5100,5100,5100,5100,0
|
|
20241115,160000,235117870,5100,5100,5100,5100,0
|
|
20241115,155900,235117870,5100,5100,5100,5100,0
|
|
20241115,155800,235117870,5100,5100,5100,5100,0
|
|
20241115,155700,235117870,5100,5100,5100,5100,0
|
|
20241115,155600,235117870,5100,5100,5100,5100,0
|
|
20241115,155500,235117870,5100,5100,5100,5100,0
|
|
20241115,155400,235117870,5100,5100,5100,5100,0
|
|
20241115,155300,235117870,5100,5100,5100,5100,0
|
|
20241115,155200,235117870,5100,5100,5100,5100,0
|
|
20241115,155100,235117870,5100,5100,5100,5100,0
|
|
20241115,155000,235117870,5100,5100,5100,5100,0
|
|
20241115,154900,235117870,5100,5100,5100,5100,0
|
|
20241115,154800,235117870,5100,5100,5100,5100,0
|
|
20241115,154700,235117870,5100,5100,5100,5100,0
|
|
20241115,154600,235117870,5100,5100,5100,5100,0
|
|
20241115,154500,235117870,5100,5100,5100,5100,0
|
|
20241115,154400,235117870,5100,5100,5100,5100,0
|
|
20241115,154300,235117870,5100,5100,5100,5100,0
|
|
20241115,154200,235117870,5100,5100,5100,5100,0
|
|
20241115,154100,235117870,5100,5100,5100,5100,0
|
|
20241115,154000,235117870,5100,5100,5100,5100,0
|
|
20241115,153900,235117870,5100,5100,5100,5100,151
|
|
20241115,153800,235117870,5100,5100,5100,5100,0
|
|
20241115,153700,235117870,5100,5100,5100,5100,0
|
|
20241115,153600,235117870,5100,5100,5100,5100,0
|
|
20241115,153500,235117870,5100,5100,5100,5100,0
|
|
20241115,153400,235117870,5100,5100,5100,5100,0
|
|
20241115,153300,235117870,5100,5100,5100,5100,0
|
|
20241115,153200,235117870,5100,5100,5100,5100,0
|
|
20241115,153100,235117870,5100,5100,5100,5100,0
|
|
20241115,153000,235117870,5100,5100,5100,5100,151
|
|
20241115,152900,234347770,5100,5100,5100,5100,0
|
|
20241115,152800,234347770,5100,5100,5100,5100,0
|
|
20241115,152700,234347770,5100,5100,5100,5100,0
|
|
20241115,152600,234347770,5100,5100,5100,5100,0
|
|
20241115,152500,234347770,5100,5100,5100,5100,0
|
|
20241115,152400,234347770,5100,5100,5100,5100,0
|
|
20241115,152300,234347770,5100,5100,5100,5100,0
|
|
20241115,152200,234347770,5100,5100,5100,5100,0
|
|
20241115,152100,234347770,5100,5100,5100,5100,0
|
|
20241115,152000,234347770,5100,5100,5100,5100,0
|
|
20241115,151900,234347770,5100,5100,5100,5100,0
|
|
20241115,151800,234347770,5100,5100,5100,5100,0
|
|
20241115,151700,234347770,5100,5100,5100,5100,0
|
|
20241115,151600,234347770,5100,5100,5100,5100,0
|
|
20241115,151500,234347770,5100,5100,5100,5100,0
|
|
20241115,151400,234347770,5100,5100,5100,5100,0
|
|
20241115,151300,234347770,5100,5100,5100,5100,0
|
|
20241115,151200,234347770,5100,5100,5100,5100,0
|
|
20241115,151100,234347770,5100,5060,5100,5060,255
|
|
20241115,151000,233050650,5040,5040,5040,5040,6
|
|
20241115,150900,233020410,5060,5060,5060,5060,1093
|
|
20241115,150800,227489830,5060,5060,5060,5060,0
|
|
20241115,150700,227489830,5060,5050,5060,5050,10
|
|
20241115,150600,227439320,5060,5060,5060,5060,0
|
|
20241115,150500,227439320,5060,5060,5060,5060,0
|
|
20241115,150400,227439320,5060,5060,5060,5060,0
|
|
20241115,150300,227439320,5060,5060,5060,5060,0
|
|
20241115,150200,227439320,5060,5060,5060,5060,14
|
|
20241115,150100,227368480,5050,5050,5050,5050,95
|
|
20241115,150000,226888730,5060,5060,5060,5060,17
|
|
20241115,145900,226802710,5040,5040,5040,5040,0
|
|
20241115,145800,226802710,5040,5060,5060,5040,91
|
|
20241115,145700,226343420,5050,5050,5050,5050,37
|
|
20241115,145600,226156570,5050,5050,5050,5050,0
|
|
20241115,145500,226156570,5050,5050,5050,5050,0
|
|
20241115,145400,226156570,5050,5050,5050,5050,40
|
|
20241115,145300,225954570,5060,5060,5060,5060,0
|
|
20241115,145200,225954570,5060,5060,5060,5060,0
|
|
20241115,145100,225954570,5060,5060,5060,5060,0
|
|
20241115,145000,225954570,5060,5060,5060,5060,0
|
|
20241115,144900,225954570,5060,5090,5090,5040,298
|
|
20241115,144800,224446730,5070,5070,5070,5070,0
|
|
20241115,144700,224446730,5070,5070,5070,5070,0
|
|
20241115,144600,224446730,5070,5080,5080,5070,2
|
|
20241115,144500,224436580,5100,5100,5100,5100,0
|
|
20241115,144400,224436580,5100,5100,5100,5100,0
|
|
20241115,144300,224436580,5100,5100,5100,5100,0
|
|
20241115,144200,224436580,5100,5100,5100,5100,0
|
|
20241115,144100,224436580,5100,5100,5100,5100,0
|
|
20241115,144000,224436580,5100,5100,5100,5100,0
|
|
20241115,143900,224436580,5100,5100,5100,5100,0
|
|
20241115,143800,224436580,5100,5100,5100,5100,0
|
|
20241115,143700,224436580,5100,5100,5100,5100,0
|
|
20241115,143600,224436580,5100,5100,5100,5100,50
|
|
20241115,143500,224181580,5100,5100,5100,5100,0
|
|
20241115,143400,224181580,5100,5100,5100,5100,0
|
|
20241115,143300,224181580,5100,5100,5100,5100,250
|
|
20241115,143200,222906580,5050,5050,5050,5050,18
|
|
20241115,143100,222815680,5030,5030,5030,5030,0
|
|
20241115,143000,222815680,5030,5030,5030,5030,0
|
|
20241115,142900,222815680,5030,5030,5030,5030,0
|
|
20241115,142800,222815680,5030,5030,5030,5030,0
|
|
20241115,142700,222815680,5030,5060,5060,5030,50
|
|
20241115,142600,222562790,5100,5100,5100,5100,40
|
|
20241115,142500,222358790,5090,5090,5090,5090,0
|
|
20241115,142400,222358790,5090,5090,5090,5090,0
|
|
20241115,142300,222358790,5090,5090,5090,5090,117
|
|
20241115,142200,221763260,5100,5100,5100,5100,0
|
|
20241115,142100,221763260,5100,5100,5100,5100,0
|
|
20241115,142000,221763260,5100,5100,5100,5100,0
|
|
20241115,141900,221763260,5100,5100,5100,5100,0
|
|
20241115,141800,221763260,5100,5100,5100,5100,1
|
|
20241115,141700,221758160,5060,5060,5060,5060,28
|
|
20241115,141600,221616480,5130,5130,5130,5130,0
|
|
20241115,141500,221616480,5130,5130,5130,5130,0
|
|
20241115,141400,221616480,5130,5130,5130,5130,0
|
|
20241115,141300,221616480,5130,5130,5130,5130,0
|
|
20241115,141200,221616480,5130,5100,5130,5100,10
|
|
20241115,141100,221565390,5070,5070,5070,5060,51
|
|
20241115,141000,221306830,5130,5130,5130,5130,0
|
|
20241115,140900,221306830,5130,5130,5130,5130,0
|
|
20241115,140800,221306830,5130,5070,5130,5070,42
|
|
20241115,140700,221093760,5070,5070,5070,5070,0
|
|
20241115,140600,221093760,5070,5070,5070,5070,0
|
|
20241115,140500,221093760,5070,5070,5070,5070,0
|
|
20241115,140400,221093760,5070,5070,5070,5070,1
|
|
20241115,140300,221088690,5060,5060,5060,5060,90
|
|
20241115,140200,220633290,5060,5060,5060,5060,1
|
|
20241115,140100,220628230,5060,5060,5060,5060,1
|
|
20241115,140000,220623170,5040,5040,5040,5040,100
|
|
20241115,135900,220119170,5060,5040,5060,5040,46
|
|
20241115,135800,219887310,5060,5060,5060,5060,0
|
|
20241115,135700,219887310,5060,5060,5060,5060,1
|
|
20241115,135600,219882250,5050,5050,5050,5050,1
|
|
20241115,135500,219877200,5060,5050,5060,5050,19
|
|
20241115,135400,219781240,5060,5050,5060,5050,2
|
|
20241115,135300,219771130,5050,5050,5050,5050,0
|
|
20241115,135200,219771130,5050,5050,5050,5050,20
|
|
20241115,135100,219670130,5060,5060,5060,5060,0
|
|
20241115,135000,219670130,5060,5060,5060,5060,0
|
|
20241115,134900,219670130,5060,5060,5060,5060,0
|
|
20241115,134800,219670130,5060,5060,5060,5060,0
|
|
20241115,134700,219670130,5060,5060,5060,5060,0
|
|
20241115,134600,219670130,5060,5060,5060,5060,0
|
|
20241115,134500,219670130,5060,5060,5060,5060,0
|
|
20241115,134400,219670130,5060,5060,5060,5060,0
|
|
20241115,134300,219670130,5060,5050,5060,5050,200
|
|
20241115,134200,218659840,5050,5050,5050,5050,1
|
|
20241115,134100,218654790,5020,5020,5020,5020,168
|
|
20241115,134000,217811430,5050,5050,5050,5050,0
|
|
20241115,133900,217811430,5050,5050,5050,5050,0
|
|
20241115,133800,217811430,5050,5050,5050,5050,0
|
|
20241115,133700,217811430,5050,5050,5050,5050,0
|
|
20241115,133600,217811430,5050,5050,5050,5050,0
|
|
20241115,133500,217811430,5050,5050,5050,5050,0
|
|
20241115,133400,217811430,5050,5050,5050,5050,1
|
|
20241115,133300,217806380,5060,5060,5060,5060,0
|
|
20241115,133200,217806380,5060,5060,5060,5060,0
|
|
20241115,133100,217806380,5060,5060,5060,5060,0
|
|
20241115,133000,217806380,5060,5060,5060,5060,0
|
|
20241115,132900,217806380,5060,5060,5060,5060,0
|
|
20241115,132800,217806380,5060,5060,5060,5060,0
|
|
20241115,132700,217806380,5060,5060,5060,5060,0
|
|
20241115,132600,217806380,5060,5060,5060,5060,0
|
|
20241115,132500,217806380,5060,5060,5060,5060,0
|
|
20241115,132400,217806380,5060,5060,5060,5060,0
|
|
20241115,132300,217806380,5060,5060,5060,5060,1
|
|
20241115,132200,217801320,5020,5020,5020,5020,47
|
|
20241115,132100,217565380,5040,5040,5040,5040,0
|
|
20241115,132000,217565380,5040,5040,5040,5040,0
|
|
20241115,131900,217565380,5040,5040,5040,5040,0
|
|
20241115,131800,217565380,5040,5040,5040,5040,0
|
|
20241115,131700,217565380,5040,5040,5040,5040,0
|
|
20241115,131600,217565380,5040,5040,5040,5040,28
|
|
20241115,131500,217424260,5040,5040,5040,5040,0
|
|
20241115,131400,217424260,5040,5040,5040,5040,0
|
|
20241115,131300,217424260,5040,5040,5040,5040,0
|
|
20241115,131200,217424260,5040,5040,5040,5000,352
|
|
20241115,131100,215663660,5060,5060,5060,5060,0
|
|
20241115,131000,215663660,5060,5060,5060,5060,10
|
|
20241115,130900,215613060,5070,5070,5070,5070,40
|
|
20241115,130800,215410260,5080,5080,5080,5080,0
|
|
20241115,130700,215410260,5080,5080,5080,5080,0
|
|
20241115,130600,215410260,5080,5080,5080,5080,0
|
|
20241115,130500,215410260,5080,5080,5080,5080,4
|
|
20241115,130400,215389940,5090,5050,5090,5050,12
|
|
20241115,130300,215329220,5090,5080,5090,5080,85
|
|
20241115,130200,214896690,5090,5090,5090,5090,0
|
|
20241115,130100,214896690,5090,5090,5090,5090,0
|
|
20241115,130000,214896690,5090,5080,5090,5060,13
|
|
20241115,125900,214830670,5050,5050,5050,5050,26
|
|
20241115,125800,214699370,5100,5100,5100,5100,0
|
|
20241115,125700,214699370,5100,5100,5100,5100,0
|
|
20241115,125600,214699370,5100,5060,5100,5060,100
|
|
20241115,125500,214189510,5080,5080,5080,5080,0
|
|
20241115,125400,214189510,5080,5080,5080,5080,0
|
|
20241115,125300,214189510,5080,5080,5080,5080,0
|
|
20241115,125200,214189510,5080,5080,5080,5080,25
|
|
20241115,125100,214062510,5080,5080,5080,5080,0
|
|
20241115,125000,214062510,5080,5080,5080,5080,0
|
|
20241115,124900,214062510,5080,5080,5080,5080,10
|
|
20241115,124800,214011710,5080,5050,5080,5050,120
|
|
20241115,124700,213405680,5090,5090,5090,5090,0
|
|
20241115,124600,213405680,5090,5090,5090,5090,0
|
|
20241115,124500,213405680,5090,5080,5090,5080,30
|
|
20241115,124400,213253120,5100,5090,5100,5090,26
|
|
20241115,124300,213120540,5050,5060,5060,5050,19
|
|
20241115,124200,213024450,5160,5140,5160,5140,19
|
|
20241115,124100,212926660,5100,5090,5160,5090,58
|
|
20241115,124000,212631010,5090,5090,5090,5090,0
|
|
20241115,123900,212631010,5090,5090,5090,5090,11
|
|
20241115,123800,212575020,5090,5090,5090,5090,0
|
|
20241115,123700,212575020,5090,5090,5090,5090,0
|
|
20241115,123600,212575020,5090,5090,5090,5090,0
|
|
20241115,123500,212575020,5090,5090,5090,5090,1
|
|
20241115,123400,212569930,5090,5060,5090,5060,219
|
|
20241115,123300,211461760,5060,5060,5060,5060,0
|
|
20241115,123200,211461760,5060,5060,5060,5060,0
|
|
20241115,123100,211461760,5060,5050,5060,5050,8
|
|
20241115,123000,211421350,5040,5050,5050,5040,10
|
|
20241115,122900,211370900,5090,5050,5090,5050,44
|
|
20241115,122800,211148260,5060,4995,5060,4990,49
|
|
20241115,122700,210901045,5060,5030,5060,5030,62
|
|
20241115,122600,210588795,5030,5030,5030,5030,10
|
|
20241115,122500,210538495,5030,5030,5030,5030,51
|
|
20241115,122400,210281965,5020,5020,5020,4975,3
|
|
20241115,122300,210266950,5030,5030,5030,5030,11
|
|
20241115,122200,210211620,5040,5000,5040,5000,5
|
|
20241115,122100,210186570,5000,4995,5000,4995,103
|
|
20241115,122000,209672075,4975,4960,4995,4960,30
|
|
20241115,121900,209522580,4950,4915,4950,4915,114
|
|
20241115,121800,208961415,4915,4915,4915,4915,0
|
|
20241115,121700,208961415,4915,4910,4915,4910,28
|
|
20241115,121600,208823930,4910,4910,4910,4910,1
|
|
20241115,121500,208819020,4910,4895,4910,4895,116
|
|
20241115,121400,208250845,4895,4900,4900,4895,809
|
|
20241115,121300,204288790,4900,4900,4900,4900,0
|
|
20241115,121200,204288790,4900,4900,4900,4895,45
|
|
20241115,121100,204068460,4910,4905,4910,4905,2
|
|
20241115,121000,204058645,4895,4895,4895,4895,72
|
|
20241115,120900,203706205,4890,4890,4890,4890,0
|
|
20241115,120800,203706205,4890,4890,4890,4890,5
|
|
20241115,120700,203681755,4895,4895,4895,4895,10
|
|
20241115,120600,203632805,4905,4905,4905,4905,0
|
|
20241115,120500,203632805,4905,4880,4905,4880,56
|
|
20241115,120400,203359410,4880,4860,4880,4860,48
|
|
20241115,120300,203126005,4860,4850,4860,4850,108
|
|
20241115,120200,202602065,4850,4840,4850,4840,114
|
|
20241115,120100,202049770,4845,4845,4845,4845,0
|
|
20241115,120000,202049770,4845,4845,4845,4845,0
|
|
20241115,115900,202049770,4845,4845,4845,4845,0
|
|
20241115,115800,202049770,4845,4845,4845,4845,0
|
|
20241115,115700,202049770,4845,4845,4845,4845,0
|
|
20241115,115600,202049770,4845,4835,4845,4835,74
|
|
20241115,115500,201691970,4835,4835,4835,4835,1
|
|
20241115,115400,201687135,4810,4820,4850,4810,1502
|
|
20241115,115300,194451065,4815,4830,4830,4815,2000
|
|
20241115,115200,184797500,4830,4845,4845,4825,1425
|
|
20241115,115100,177913535,4830,4830,4830,4830,0
|
|
20241115,115000,177913535,4830,4830,4830,4830,0
|
|
20241115,114900,177913535,4830,4830,4830,4830,0
|
|
20241115,114800,177913535,4830,4830,4830,4830,0
|
|
20241115,114700,177913535,4830,4830,4830,4830,18
|
|
20241115,114600,177826595,4840,4840,4840,4840,0
|
|
20241115,114500,177826595,4840,4840,4840,4840,0
|
|
20241115,114400,177826595,4840,4840,4840,4840,0
|
|
20241115,114300,177826595,4840,4840,4840,4840,0
|
|
20241115,114200,177826595,4840,4840,4840,4840,0
|
|
20241115,114100,177826595,4840,4840,4840,4840,0
|
|
20241115,114000,177826595,4840,4840,4840,4840,0
|
|
20241115,113900,177826595,4840,4840,4840,4840,0
|
|
20241115,113800,177826595,4840,4840,4840,4840,12
|
|
20241115,113700,177768515,4840,4840,4840,4840,0
|
|
20241115,113600,177768515,4840,4840,4840,4840,0
|
|
20241115,113500,177768515,4840,4840,4840,4840,1
|
|
20241115,113400,177763675,4840,4840,4840,4840,0
|
|
20241115,113300,177763675,4840,4840,4840,4840,0
|
|
20241115,113200,177763675,4840,4840,4840,4840,0
|
|
20241115,113100,177763675,4840,4840,4840,4840,0
|
|
20241115,113000,177763675,4840,4840,4840,4840,0
|
|
20241115,112900,177763675,4840,4840,4840,4840,0
|
|
20241115,112800,177763675,4840,4840,4840,4840,0
|
|
20241115,112700,177763675,4840,4835,4840,4835,243
|
|
20241115,112600,176588525,4835,4835,4835,4835,0
|
|
20241115,112500,176588525,4835,4835,4835,4835,30
|
|
20241115,112400,176443475,4820,4815,4820,4815,692
|
|
20241115,112300,173108235,4815,4815,4815,4815,30
|
|
20241115,112200,172963785,4815,4820,4820,4815,796
|
|
20241115,112100,169127305,4815,4815,4815,4815,24
|
|
20241115,112000,169011745,4815,4815,4815,4815,0
|
|
20241115,111900,169011745,4815,4815,4815,4815,0
|
|
20241115,111800,169011745,4815,4815,4815,4815,150
|
|
20241115,111700,168289495,4810,4810,4810,4810,0
|
|
20241115,111600,168289495,4810,4810,4810,4810,0
|
|
20241115,111500,168289495,4810,4810,4810,4810,0
|
|
20241115,111400,168289495,4810,4810,4810,4810,0
|
|
20241115,111300,168289495,4810,4810,4810,4810,0
|
|
20241115,111200,168289495,4810,4800,4810,4800,247
|
|
20241115,111100,167103885,4800,4800,4800,4800,0
|
|
20241115,111000,167103885,4800,4800,4800,4800,0
|
|
20241115,110900,167103885,4800,4800,4800,4800,7
|
|
20241115,110800,167070285,4790,4790,4790,4790,0
|
|
20241115,110700,167070285,4790,4800,4800,4790,538
|
|
20241115,110600,164488495,4800,4800,4800,4800,73
|
|
20241115,110500,164138095,4800,4800,4800,4800,60
|
|
20241115,110400,163850095,4815,4810,4815,4810,6
|
|
20241115,110300,163821230,4810,4810,4810,4810,50
|
|
20241115,110200,163580730,4805,4805,4805,4805,20
|
|
20241115,110100,163484630,4780,4780,4780,4775,378
|
|
20241115,110000,161677795,4805,4805,4805,4805,0
|
|
20241115,105900,161677795,4805,4805,4805,4805,3
|
|
20241115,105800,161663380,4805,4805,4805,4805,0
|
|
20241115,105700,161663380,4805,4805,4805,4805,1
|
|
20241115,105600,161658575,4780,4780,4780,4780,0
|
|
20241115,105500,161658575,4780,4775,4780,4775,548
|
|
20241115,105400,159040275,4775,4775,4775,4775,0
|
|
20241115,105300,159040275,4775,4775,4775,4775,0
|
|
20241115,105200,159040275,4775,4775,4775,4775,1
|
|
20241115,105100,159035500,4770,4770,4770,4770,0
|
|
20241115,105000,159035500,4770,4775,4775,4770,29
|
|
20241115,104900,158897030,4775,4775,4775,4775,0
|
|
20241115,104800,158897030,4775,4775,4775,4775,0
|
|
20241115,104700,158897030,4775,4775,4775,4775,12
|
|
20241115,104600,158839730,4775,4775,4775,4775,36
|
|
20241115,104500,158667830,4765,4760,4765,4760,1099
|
|
20241115,104400,153431100,4760,4760,4760,4760,283
|
|
20241115,104300,152084020,4760,4755,4760,4755,2
|
|
20241115,104200,152074505,4760,4755,4760,4755,139
|
|
20241115,104100,151413460,4760,4765,4765,4760,811
|
|
20241115,104000,147552520,4765,4765,4765,4765,0
|
|
20241115,103900,147552520,4765,4775,4775,4765,291
|
|
20241115,103800,146165240,4775,4780,4780,4775,1611
|
|
20241115,103700,138471575,4780,4780,4780,4780,22
|
|
20241115,103600,138366415,4780,4780,4780,4780,430
|
|
20241115,103500,136311015,4785,4790,4815,4785,2600
|
|
20241115,103400,123847015,4815,4815,4815,4815,85
|
|
20241115,103300,123437740,4815,4815,4815,4815,0
|
|
20241115,103200,123437740,4815,4815,4815,4815,0
|
|
20241115,103100,123437740,4815,4815,4815,4815,0
|
|
20241115,103000,123437740,4815,4815,4815,4815,0
|
|
20241115,102900,123437740,4815,4815,4815,4815,1000
|
|
20241115,102800,118622740,4785,4815,4815,4785,547
|
|
20241115,102700,115996705,4805,4805,4805,4805,25
|
|
20241115,102600,115876580,4805,4805,4805,4805,1
|
|
20241115,102500,115871775,4830,4830,4830,4830,50
|
|
20241115,102400,115630275,4825,4825,4825,4825,0
|
|
20241115,102300,115630275,4825,4825,4825,4825,71
|
|
20241115,102200,115287700,4825,4825,4825,4825,26
|
|
20241115,102100,115162250,4825,4825,4825,4825,0
|
|
20241115,102000,115162250,4825,4825,4825,4825,0
|
|
20241115,101900,115162250,4825,4825,4825,4825,2
|
|
20241115,101800,115152600,4825,4825,4825,4825,0
|
|
20241115,101700,115152600,4825,4825,4825,4825,0
|
|
20241115,101600,115152600,4825,4825,4825,4825,0
|
|
20241115,101500,115152600,4825,4825,4825,4825,0
|
|
20241115,101400,115152600,4825,4825,4825,4825,0
|
|
20241115,101300,115152600,4825,4825,4825,4825,2
|
|
20241115,101200,115142950,4835,4830,4835,4830,100
|
|
20241115,101100,114659700,4835,4835,4835,4835,0
|
|
20241115,101000,114659700,4835,4800,4835,4800,783
|
|
20241115,100900,110894830,4800,4800,4800,4800,117
|
|
20241115,100800,110333230,4800,4800,4800,4800,331
|
|
20241115,100700,108744430,4800,4800,4800,4800,165
|
|
20241115,100600,107952430,4780,4795,4800,4780,14
|
|
20241115,100500,107885280,4800,4800,4800,4800,0
|
|
20241115,100400,107885280,4800,4800,4800,4800,80
|
|
20241115,100300,107501280,4800,4800,4800,4800,3
|
|
20241115,100200,107486880,4760,4760,4760,4760,1
|
|
20241115,100100,107482120,4800,4760,4800,4760,11
|
|
20241115,100000,107429360,4790,4790,4790,4790,0
|
|
20241115,095900,107429360,4790,4800,4800,4790,27
|
|
20241115,095800,107299925,4800,4800,4800,4795,36
|
|
20241115,095700,107127170,4800,4800,4800,4800,24
|
|
20241115,095600,107011970,4855,4850,4855,4850,73
|
|
20241115,095500,106657570,4805,4805,4880,4805,702
|
|
20241115,095400,103234615,4800,4800,4800,4800,0
|
|
20241115,095300,103234615,4800,4800,4800,4800,0
|
|
20241115,095200,103234615,4800,4795,4800,4795,36
|
|
20241115,095100,103061820,4795,4795,4795,4795,1
|
|
20241115,095000,103057025,4795,4775,4795,4775,521
|
|
20241115,094900,100564565,4775,4775,4775,4775,1
|
|
20241115,094800,100559790,4790,4750,4790,4735,96
|
|
20241115,094700,100102485,4755,4725,4755,4725,1354
|
|
20241115,094600,93682370,4730,4720,4740,4720,1313
|
|
20241115,094500,87467345,4745,4715,4745,4715,101
|
|
20241115,094400,86991100,4705,4740,4740,4705,656
|
|
20241115,094300,83898630,4740,4740,4740,4740,8
|
|
20241115,094200,83860710,4740,4745,4745,4740,6
|
|
20241115,094100,83832260,4745,4745,4745,4745,201
|
|
20241115,094000,82878515,4750,4715,4750,4700,1713
|
|
20241115,093900,74809720,4705,4770,4770,4705,433
|
|
20241115,093800,72762065,4815,4815,4815,4815,0
|
|
20241115,093700,72762065,4815,4790,4815,4775,1355
|
|
20241115,093600,66291145,4835,4835,4835,4835,0
|
|
20241115,093500,66291145,4835,4835,4835,4835,0
|
|
20241115,093400,66291145,4835,4835,4835,4835,0
|
|
20241115,093300,66291145,4835,4835,4835,4835,0
|
|
20241115,093200,66291145,4835,4835,4835,4835,0
|
|
20241115,093100,66291145,4835,4815,4835,4780,423
|
|
20241115,093000,64257895,4780,4820,4825,4780,1017
|
|
20241115,092900,59395210,4820,4825,4825,4820,68
|
|
20241115,092800,59067420,4780,4835,4835,4780,2273
|
|
20241115,092700,48183300,4840,4840,4840,4840,217
|
|
20241115,092600,47133020,4840,4875,4875,4840,259
|
|
20241115,092500,45875850,4865,4865,4865,4865,1
|
|
20241115,092400,45870985,4860,4860,4860,4860,0
|
|
20241115,092300,45870985,4860,4860,4860,4860,200
|
|
20241115,092200,44898985,4880,4875,4880,4875,119
|
|
20241115,092100,44318855,4855,4855,4855,4855,700
|
|
20241115,092000,40920355,4875,4895,4895,4875,147
|
|
20241115,091900,40203710,4875,4875,4875,4875,1
|
|
20241115,091800,40198835,4880,4890,4895,4880,8
|
|
20241115,091700,40159720,4890,4890,4890,4890,2
|
|
20241115,091600,40149940,4895,4895,4895,4895,1
|
|
20241115,091500,40145045,4895,4890,4895,4890,6
|
|
20241115,091400,40115700,4820,4840,4840,4820,67
|
|
20241115,091300,39792150,4900,4900,4900,4900,0
|
|
20241115,091200,39792150,4900,4900,4900,4900,1
|
|
20241115,091100,39787250,4825,4825,4905,4825,84
|
|
20241115,091000,39380630,4830,4860,4860,4830,56
|
|
20241115,090900,39109545,4905,4905,4905,4905,6
|
|
20241115,090800,39080115,4860,4860,4860,4860,0
|
|
20241115,090700,39080115,4860,4860,4860,4860,0
|
|
20241115,090600,39080115,4860,4900,4910,4860,32
|
|
20241115,090500,38923260,4910,4910,4910,4910,0
|
|
20241115,090400,38923260,4910,4905,4910,4780,515
|
|
20241115,090300,36442475,4950,4900,4950,4900,5
|
|
20241115,090200,36417775,4910,4885,4910,4860,2497
|
|
20241115,090100,24193565,4895,4900,4905,4895,43
|
|
20241115,090000,23982900,4900,4770,5060,4770,5026
|