603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,190000,883008880,5260,5260,5260,5260,8580
|
|
20241106,185900,883008880,5260,5260,5260,5260,0
|
|
20241106,185800,883008880,5260,5260,5260,5260,0
|
|
20241106,185700,883008880,5260,5260,5260,5260,0
|
|
20241106,185600,883008880,5260,5260,5260,5260,0
|
|
20241106,185500,883008880,5260,5260,5260,5260,0
|
|
20241106,185400,883008880,5260,5260,5260,5260,0
|
|
20241106,185300,883008880,5260,5260,5260,5260,0
|
|
20241106,185200,883008880,5260,5260,5260,5260,0
|
|
20241106,185100,883008880,5260,5260,5260,5260,0
|
|
20241106,185000,883008880,5260,5260,5260,5260,0
|
|
20241106,184900,883008880,5260,5260,5260,5260,0
|
|
20241106,184800,883008880,5260,5260,5260,5260,0
|
|
20241106,184700,883008880,5260,5260,5260,5260,0
|
|
20241106,184600,883008880,5260,5260,5260,5260,0
|
|
20241106,184500,883008880,5260,5260,5260,5260,0
|
|
20241106,184400,883008880,5260,5260,5260,5260,0
|
|
20241106,184300,883008880,5260,5260,5260,5260,0
|
|
20241106,184200,883008880,5260,5260,5260,5260,0
|
|
20241106,184100,883008880,5260,5260,5260,5260,0
|
|
20241106,184000,883008880,5260,5260,5260,5260,0
|
|
20241106,183900,883008880,5260,5260,5260,5260,0
|
|
20241106,183800,883008880,5260,5260,5260,5260,0
|
|
20241106,183700,883008880,5260,5260,5260,5260,0
|
|
20241106,183600,883008880,5260,5260,5260,5260,0
|
|
20241106,183500,883008880,5260,5260,5260,5260,0
|
|
20241106,183400,883008880,5260,5260,5260,5260,0
|
|
20241106,183300,883008880,5260,5260,5260,5260,0
|
|
20241106,183200,883008880,5260,5260,5260,5260,0
|
|
20241106,183100,883008880,5260,5260,5260,5260,0
|
|
20241106,183000,883008880,5260,5260,5260,5260,8580
|
|
20241106,182900,883008880,5260,5260,5260,5260,0
|
|
20241106,182800,883008880,5260,5260,5260,5260,0
|
|
20241106,182700,883008880,5260,5260,5260,5260,0
|
|
20241106,182600,883008880,5260,5260,5260,5260,0
|
|
20241106,182500,883008880,5260,5260,5260,5260,0
|
|
20241106,182400,883008880,5260,5260,5260,5260,0
|
|
20241106,182300,883008880,5260,5260,5260,5260,0
|
|
20241106,182200,883008880,5260,5260,5260,5260,0
|
|
20241106,182100,883008880,5260,5260,5260,5260,0
|
|
20241106,182000,883008880,5260,5260,5260,5260,0
|
|
20241106,181900,883008880,5260,5260,5260,5260,0
|
|
20241106,181800,883008880,5260,5260,5260,5260,0
|
|
20241106,181700,883008880,5260,5260,5260,5260,0
|
|
20241106,181600,883008880,5260,5260,5260,5260,0
|
|
20241106,181500,883008880,5260,5260,5260,5260,0
|
|
20241106,181400,883008880,5260,5260,5260,5260,0
|
|
20241106,181300,883008880,5260,5260,5260,5260,0
|
|
20241106,181200,883008880,5260,5260,5260,5260,0
|
|
20241106,181100,883008880,5260,5260,5260,5260,0
|
|
20241106,181000,883008880,5260,5260,5260,5260,0
|
|
20241106,180900,883008880,5260,5260,5260,5260,0
|
|
20241106,180800,883008880,5260,5260,5260,5260,0
|
|
20241106,180700,883008880,5260,5260,5260,5260,0
|
|
20241106,180600,883008880,5260,5260,5260,5260,0
|
|
20241106,180500,883008880,5260,5260,5260,5260,0
|
|
20241106,180400,883008880,5260,5260,5260,5260,0
|
|
20241106,180300,883008880,5260,5260,5260,5260,0
|
|
20241106,180200,883008880,5260,5260,5260,5260,0
|
|
20241106,180100,883008880,5260,5260,5260,5260,0
|
|
20241106,180000,883008880,5260,5260,5260,5260,8580
|
|
20241106,175900,883008880,5260,5260,5260,5260,0
|
|
20241106,175800,883008880,5260,5260,5260,5260,0
|
|
20241106,175700,883008880,5260,5260,5260,5260,0
|
|
20241106,175600,883008880,5260,5260,5260,5260,0
|
|
20241106,175500,883008880,5260,5260,5260,5260,0
|
|
20241106,175400,883008880,5260,5260,5260,5260,0
|
|
20241106,175300,883008880,5260,5260,5260,5260,0
|
|
20241106,175200,883008880,5260,5260,5260,5260,0
|
|
20241106,175100,883008880,5260,5260,5260,5260,0
|
|
20241106,175000,883008880,5260,5260,5260,5260,0
|
|
20241106,174900,883008880,5260,5260,5260,5260,0
|
|
20241106,174800,883008880,5260,5260,5260,5260,0
|
|
20241106,174700,883008880,5260,5260,5260,5260,0
|
|
20241106,174600,883008880,5260,5260,5260,5260,0
|
|
20241106,174500,883008880,5260,5260,5260,5260,0
|
|
20241106,174400,883008880,5260,5260,5260,5260,0
|
|
20241106,174300,883008880,5260,5260,5260,5260,0
|
|
20241106,174200,883008880,5260,5260,5260,5260,0
|
|
20241106,174100,883008880,5260,5260,5260,5260,0
|
|
20241106,174000,883008880,5260,5260,5260,5260,0
|
|
20241106,173900,883008880,5260,5260,5260,5260,0
|
|
20241106,173800,883008880,5260,5260,5260,5260,0
|
|
20241106,173700,883008880,5260,5260,5260,5260,0
|
|
20241106,173600,883008880,5260,5260,5260,5260,0
|
|
20241106,173500,883008880,5260,5260,5260,5260,0
|
|
20241106,173400,883008880,5260,5260,5260,5260,0
|
|
20241106,173300,883008880,5260,5260,5260,5260,0
|
|
20241106,173200,883008880,5260,5260,5260,5260,0
|
|
20241106,173100,883008880,5260,5260,5260,5260,0
|
|
20241106,173000,883008880,5260,5260,5260,5260,8580
|
|
20241106,172900,883008880,5260,5260,5260,5260,0
|
|
20241106,172800,883008880,5260,5260,5260,5260,0
|
|
20241106,172700,883008880,5260,5260,5260,5260,0
|
|
20241106,172600,883008880,5260,5260,5260,5260,0
|
|
20241106,172500,883008880,5260,5260,5260,5260,0
|
|
20241106,172400,883008880,5260,5260,5260,5260,0
|
|
20241106,172300,883008880,5260,5260,5260,5260,0
|
|
20241106,172200,883008880,5260,5260,5260,5260,0
|
|
20241106,172100,883008880,5260,5260,5260,5260,0
|
|
20241106,172000,883008880,5260,5260,5260,5260,0
|
|
20241106,171900,883008880,5260,5260,5260,5260,0
|
|
20241106,171800,883008880,5260,5260,5260,5260,0
|
|
20241106,171700,883008880,5260,5260,5260,5260,0
|
|
20241106,171600,883008880,5260,5260,5260,5260,0
|
|
20241106,171500,883008880,5260,5260,5260,5260,0
|
|
20241106,171400,883008880,5260,5260,5260,5260,0
|
|
20241106,171300,883008880,5260,5260,5260,5260,0
|
|
20241106,171200,883008880,5260,5260,5260,5260,0
|
|
20241106,171100,883008880,5260,5260,5260,5260,0
|
|
20241106,171000,883008880,5260,5260,5260,5260,0
|
|
20241106,170900,883008880,5260,5260,5260,5260,0
|
|
20241106,170800,883008880,5260,5260,5260,5260,0
|
|
20241106,170700,883008880,5260,5260,5260,5260,0
|
|
20241106,170600,883008880,5260,5260,5260,5260,0
|
|
20241106,170500,883008880,5260,5260,5260,5260,0
|
|
20241106,170400,883008880,5260,5260,5260,5260,0
|
|
20241106,170300,883008880,5260,5260,5260,5260,0
|
|
20241106,170200,883008880,5260,5260,5260,5260,0
|
|
20241106,170100,883008880,5260,5260,5260,5260,0
|
|
20241106,170000,883008880,5260,5260,5260,5260,8580
|
|
20241106,165900,883008880,5260,5260,5260,5260,0
|
|
20241106,165800,883008880,5260,5260,5260,5260,0
|
|
20241106,165700,883008880,5260,5260,5260,5260,0
|
|
20241106,165600,883008880,5260,5260,5260,5260,0
|
|
20241106,165500,883008880,5260,5260,5260,5260,0
|
|
20241106,165400,883008880,5260,5260,5260,5260,0
|
|
20241106,165300,883008880,5260,5260,5260,5260,0
|
|
20241106,165200,883008880,5260,5260,5260,5260,0
|
|
20241106,165100,883008880,5260,5260,5260,5260,0
|
|
20241106,165000,883008880,5260,5260,5260,5260,0
|
|
20241106,164900,883008880,5260,5260,5260,5260,0
|
|
20241106,164800,883008880,5260,5260,5260,5260,0
|
|
20241106,164700,883008880,5260,5260,5260,5260,0
|
|
20241106,164600,883008880,5260,5260,5260,5260,0
|
|
20241106,164500,883008880,5260,5260,5260,5260,0
|
|
20241106,164400,883008880,5260,5260,5260,5260,0
|
|
20241106,164300,883008880,5260,5260,5260,5260,0
|
|
20241106,164200,883008880,5260,5260,5260,5260,0
|
|
20241106,164100,883008880,5260,5260,5260,5260,0
|
|
20241106,164000,883008880,5260,5260,5260,5260,0
|
|
20241106,163900,883008880,5260,5260,5260,5260,0
|
|
20241106,163800,883008880,5260,5260,5260,5260,0
|
|
20241106,163700,883008880,5260,5260,5260,5260,0
|
|
20241106,163600,883008880,5260,5260,5260,5260,0
|
|
20241106,163500,883008880,5260,5260,5260,5260,0
|
|
20241106,163400,883008880,5260,5260,5260,5260,0
|
|
20241106,163300,883008880,5260,5260,5260,5260,0
|
|
20241106,163200,883008880,5260,5260,5260,5260,0
|
|
20241106,163100,883008880,5260,5260,5260,5260,0
|
|
20241106,163000,883008880,5260,5260,5260,5260,8580
|
|
20241106,162900,883008880,5260,5260,5260,5260,0
|
|
20241106,162800,883008880,5260,5260,5260,5260,0
|
|
20241106,162700,883008880,5260,5260,5260,5260,0
|
|
20241106,162600,883008880,5260,5260,5260,5260,0
|
|
20241106,162500,883008880,5260,5260,5260,5260,0
|
|
20241106,162400,883008880,5260,5260,5260,5260,0
|
|
20241106,162300,883008880,5260,5260,5260,5260,0
|
|
20241106,162200,883008880,5260,5260,5260,5260,0
|
|
20241106,162100,883008880,5260,5260,5260,5260,0
|
|
20241106,162000,883008880,5260,5260,5260,5260,0
|
|
20241106,161900,883008880,5260,5260,5260,5260,0
|
|
20241106,161800,883008880,5260,5260,5260,5260,0
|
|
20241106,161700,883008880,5260,5260,5260,5260,0
|
|
20241106,161600,883008880,5260,5260,5260,5260,0
|
|
20241106,161500,883008880,5260,5260,5260,5260,0
|
|
20241106,161400,883008880,5260,5260,5260,5260,0
|
|
20241106,161300,883008880,5260,5260,5260,5260,0
|
|
20241106,161200,883008880,5260,5260,5260,5260,0
|
|
20241106,161100,883008880,5260,5260,5260,5260,0
|
|
20241106,161000,883008880,5260,5260,5260,5260,0
|
|
20241106,160900,883008880,5260,5260,5260,5260,0
|
|
20241106,160800,883008880,5260,5260,5260,5260,0
|
|
20241106,160700,883008880,5260,5260,5260,5260,0
|
|
20241106,160600,883008880,5260,5260,5260,5260,0
|
|
20241106,160500,883008880,5260,5260,5260,5260,0
|
|
20241106,160400,883008880,5260,5260,5260,5260,0
|
|
20241106,160300,883008880,5260,5260,5260,5260,0
|
|
20241106,160200,883008880,5260,5260,5260,5260,0
|
|
20241106,160100,883008880,5260,5260,5260,5260,0
|
|
20241106,160000,883008880,5260,5260,5260,5260,8580
|
|
20241106,155900,883008880,5260,5260,5260,5260,0
|
|
20241106,155800,883008880,5260,5260,5260,5260,0
|
|
20241106,155700,883008880,5260,5260,5260,5260,0
|
|
20241106,155600,883008880,5260,5260,5260,5260,0
|
|
20241106,155500,883008880,5260,5260,5260,5260,0
|
|
20241106,155400,883008880,5260,5260,5260,5260,0
|
|
20241106,155300,883008880,5260,5260,5260,5260,0
|
|
20241106,155200,883008880,5260,5260,5260,5260,0
|
|
20241106,155100,883008880,5260,5260,5260,5260,0
|
|
20241106,155000,883008880,5260,5260,5260,5260,0
|
|
20241106,154900,883008880,5260,5260,5260,5260,0
|
|
20241106,154800,883008880,5260,5260,5260,5260,0
|
|
20241106,154700,883008880,5260,5260,5260,5260,0
|
|
20241106,154600,883008880,5260,5260,5260,5260,0
|
|
20241106,154500,883008880,5260,5260,5260,5260,0
|
|
20241106,154400,883008880,5260,5260,5260,5260,0
|
|
20241106,154300,883008880,5260,5260,5260,5260,0
|
|
20241106,154200,883008880,5260,5260,5260,5260,0
|
|
20241106,154100,883008880,5260,5260,5260,5260,0
|
|
20241106,154000,883008880,5260,5260,5260,5260,0
|
|
20241106,153900,883008880,5260,5260,5260,5260,0
|
|
20241106,153800,883008880,5260,5260,5260,5260,0
|
|
20241106,153700,883008880,5260,5260,5260,5260,0
|
|
20241106,153600,883008880,5260,5260,5260,5260,0
|
|
20241106,153500,883008880,5260,5260,5260,5260,0
|
|
20241106,153400,883008880,5260,5260,5260,5260,0
|
|
20241106,153300,883008880,5260,5260,5260,5260,0
|
|
20241106,153200,883008880,5260,5260,5260,5260,0
|
|
20241106,153100,883008880,5260,5260,5260,5260,0
|
|
20241106,153000,883008880,5260,5260,5260,5260,17160
|
|
20241106,152900,837878080,5270,5270,5270,5270,0
|
|
20241106,152800,837878080,5270,5270,5270,5270,0
|
|
20241106,152700,837878080,5270,5270,5270,5270,0
|
|
20241106,152600,837878080,5270,5270,5270,5270,0
|
|
20241106,152500,837878080,5270,5270,5270,5270,0
|
|
20241106,152400,837878080,5270,5270,5270,5270,0
|
|
20241106,152300,837878080,5270,5270,5270,5270,0
|
|
20241106,152200,837878080,5270,5270,5270,5270,0
|
|
20241106,152100,837878080,5270,5270,5270,5270,0
|
|
20241106,152000,837878080,5270,5270,5270,5270,0
|
|
20241106,151900,837878080,5270,5270,5270,5270,102
|
|
20241106,151800,837340540,5260,5270,5270,5260,911
|
|
20241106,151700,832547410,5270,5270,5270,5270,761
|
|
20241106,151600,828536940,5270,5270,5280,5270,1661
|
|
20241106,151500,819783460,5270,5270,5270,5270,116
|
|
20241106,151400,819172140,5270,5270,5270,5270,439
|
|
20241106,151300,816858610,5270,5260,5270,5260,299
|
|
20241106,151200,815282890,5270,5270,5270,5270,211
|
|
20241106,151100,814170920,5270,5270,5270,5270,21
|
|
20241106,151000,814060250,5260,5260,5260,5260,99
|
|
20241106,150900,813539510,5270,5280,5280,5260,66
|
|
20241106,150800,813191060,5280,5270,5280,5270,2000
|
|
20241106,150700,802634710,5270,5270,5270,5270,1
|
|
20241106,150600,802629440,5270,5270,5280,5270,641
|
|
20241106,150500,799250330,5260,5260,5260,5260,1
|
|
20241106,150400,799245070,5260,5260,5260,5260,1
|
|
20241106,150300,799239810,5270,5270,5270,5260,172
|
|
20241106,150200,798333410,5270,5270,5270,5270,1047
|
|
20241106,150100,792815720,5270,5270,5270,5270,11
|
|
20241106,150000,792757750,5270,5260,5270,5260,81
|
|
20241106,145900,792331090,5260,5270,5270,5260,831
|
|
20241106,145800,787959800,5290,5280,5290,5280,492
|
|
20241106,145700,785358250,5270,5290,5290,5260,714
|
|
20241106,145600,781586510,5260,5250,5290,5250,6654
|
|
20241106,145500,746495940,5260,5230,5270,5230,9552
|
|
20241106,145400,696329750,5230,5230,5240,5230,961
|
|
20241106,145300,691296960,5230,5220,5230,5220,707
|
|
20241106,145200,687603900,5220,5210,5220,5210,1975
|
|
20241106,145100,677301370,5210,5190,5210,5190,299
|
|
20241106,145000,675744390,5190,5190,5190,5190,0
|
|
20241106,144900,675744390,5190,5190,5190,5190,600
|
|
20241106,144800,672630390,5190,5190,5190,5190,70
|
|
20241106,144700,672267090,5190,5190,5190,5190,142
|
|
20241106,144600,671530110,5200,5200,5200,5200,0
|
|
20241106,144500,671530110,5200,5180,5200,5180,70
|
|
20241106,144400,671167330,5170,5200,5200,5170,1261
|
|
20241106,144300,664633230,5180,5180,5180,5180,0
|
|
20241106,144200,664633230,5180,5180,5180,5180,1
|
|
20241106,144100,664628050,5180,5180,5180,5180,0
|
|
20241106,144000,664628050,5180,5180,5180,5180,0
|
|
20241106,143900,664628050,5180,5180,5180,5180,360
|
|
20241106,143800,662763250,5180,5180,5180,5180,0
|
|
20241106,143700,662763250,5180,5200,5200,5170,3001
|
|
20241106,143600,647196250,5200,5200,5200,5200,0
|
|
20241106,143500,647196250,5200,5200,5200,5200,0
|
|
20241106,143400,647196250,5200,5200,5200,5200,0
|
|
20241106,143300,647196250,5200,5200,5200,5200,0
|
|
20241106,143200,647196250,5200,5200,5200,5200,0
|
|
20241106,143100,647196250,5200,5200,5200,5200,0
|
|
20241106,143000,647196250,5200,5200,5200,5200,9
|
|
20241106,142900,647149450,5200,5200,5200,5200,5
|
|
20241106,142800,647123450,5200,5200,5200,5200,355
|
|
20241106,142700,645277450,5190,5190,5190,5190,62
|
|
20241106,142600,644955670,5200,5200,5200,5200,0
|
|
20241106,142500,644955670,5200,5200,5200,5200,138
|
|
20241106,142400,644238070,5200,5200,5200,5200,0
|
|
20241106,142300,644238070,5200,5200,5200,5200,63
|
|
20241106,142200,643910470,5200,5210,5210,5200,142
|
|
20241106,142100,643171820,5210,5210,5210,5210,245
|
|
20241106,142000,641895370,5220,5220,5220,5220,0
|
|
20241106,141900,641895370,5220,5220,5220,5220,0
|
|
20241106,141800,641895370,5220,5220,5220,5220,0
|
|
20241106,141700,641895370,5220,5220,5220,5220,3
|
|
20241106,141600,641879710,5230,5230,5230,5230,95
|
|
20241106,141500,641382860,5230,5200,5230,5200,70
|
|
20241106,141400,641017840,5220,5220,5220,5220,0
|
|
20241106,141300,641017840,5220,5220,5220,5220,700
|
|
20241106,141200,637363840,5230,5210,5230,5210,500
|
|
20241106,141100,634757150,5200,5200,5200,5200,0
|
|
20241106,141000,634757150,5200,5210,5210,5200,937
|
|
20241106,140900,629883750,5200,5230,5230,5200,604
|
|
20241106,140800,626726630,5230,5220,5230,5220,2262
|
|
20241106,140700,614909610,5210,5210,5210,5210,226
|
|
20241106,140600,613732150,5210,5210,5210,5210,54
|
|
20241106,140500,613450810,5210,5210,5210,5210,0
|
|
20241106,140400,613450810,5210,5210,5210,5210,0
|
|
20241106,140300,613450810,5210,5210,5210,5210,300
|
|
20241106,140200,611887810,5210,5210,5210,5210,4
|
|
20241106,140100,611866970,5210,5210,5210,5210,1
|
|
20241106,140000,611861760,5210,5210,5210,5210,100
|
|
20241106,135900,611340760,5210,5210,5210,5210,50
|
|
20241106,135800,611080260,5200,5200,5200,5200,1
|
|
20241106,135700,611075060,5230,5230,5230,5230,0
|
|
20241106,135600,611075060,5230,5200,5230,5200,9
|
|
20241106,135500,611028230,5180,5180,5180,5180,0
|
|
20241106,135400,611028230,5180,5180,5180,5180,0
|
|
20241106,135300,611028230,5180,5230,5230,5180,801
|
|
20241106,135200,606864610,5240,5230,5240,5230,500
|
|
20241106,135100,604244660,5230,5220,5230,5220,2300
|
|
20241106,135000,592216750,5220,5220,5220,5220,0
|
|
20241106,134900,592216750,5220,5220,5220,5220,0
|
|
20241106,134800,592216750,5220,5220,5220,5220,1
|
|
20241106,134700,592211530,5180,5200,5200,5170,3501
|
|
20241106,134600,574058420,5200,5200,5200,5200,0
|
|
20241106,134500,574058420,5200,5200,5200,5200,1
|
|
20241106,134400,574053220,5200,5230,5230,5200,1035
|
|
20241106,134300,568667160,5230,5230,5230,5230,1
|
|
20241106,134200,568661930,5230,5230,5230,5230,5
|
|
20241106,134100,568635780,5230,5220,5230,5220,713
|
|
20241106,134000,564913870,5200,5220,5220,5200,1118
|
|
20241106,133900,559100170,5220,5210,5220,5210,1509
|
|
20241106,133800,551225410,5210,5210,5210,5210,20
|
|
20241106,133700,551121210,5220,5220,5220,5220,0
|
|
20241106,133600,551121210,5220,5220,5220,5220,500
|
|
20241106,133500,548511210,5220,5220,5220,5220,0
|
|
20241106,133400,548511210,5220,5220,5220,5220,0
|
|
20241106,133300,548511210,5220,5220,5220,5220,25
|
|
20241106,133200,548380710,5220,5220,5220,5220,0
|
|
20241106,133100,548380710,5220,5220,5220,5220,1
|
|
20241106,133000,548375490,5200,5210,5210,5200,1012
|
|
20241106,132900,543111160,5210,5210,5210,5210,701
|
|
20241106,132800,539458950,5220,5210,5220,5210,185
|
|
20241106,132700,538494740,5220,5220,5220,5220,293
|
|
20241106,132600,536965280,5220,5220,5220,5220,127
|
|
20241106,132500,536302340,5220,5220,5220,5220,100
|
|
20241106,132400,535780340,5220,5220,5220,5220,518
|
|
20241106,132300,533076380,5220,5220,5220,5220,311
|
|
20241106,132200,531452960,5220,5230,5230,5220,519
|
|
20241106,132100,528743000,5230,5230,5240,5230,4348
|
|
20241106,132000,506000760,5230,5220,5250,5220,10583
|
|
20241106,131900,450626060,5220,5220,5220,5220,1
|
|
20241106,131800,450620840,5200,5200,5200,5200,2013
|
|
20241106,131700,440153240,5200,5210,5210,5200,647
|
|
20241106,131600,436788260,5220,5220,5220,5220,200
|
|
20241106,131500,435744260,5230,5230,5230,5230,0
|
|
20241106,131400,435744260,5230,5210,5230,5210,2979
|
|
20241106,131300,420185300,5210,5190,5210,5190,3000
|
|
20241106,131200,404560430,5190,5200,5200,5190,313
|
|
20241106,131100,402932840,5200,5200,5210,5200,4199
|
|
20241106,131000,381097420,5180,5190,5190,5180,793
|
|
20241106,130900,376985680,5200,5200,5200,5200,801
|
|
20241106,130800,372820480,5180,5200,5200,5180,119
|
|
20241106,130700,372204040,5180,5180,5180,5180,103
|
|
20241106,130600,371670500,5180,5200,5200,5180,220
|
|
20241106,130500,370530500,5170,5170,5170,5170,5
|
|
20241106,130400,370504650,5200,5200,5200,5200,1
|
|
20241106,130300,370499450,5180,5180,5180,5180,151
|
|
20241106,130200,369717270,5200,5200,5200,5200,0
|
|
20241106,130100,369717270,5200,5200,5200,5200,0
|
|
20241106,130000,369717270,5200,5200,5200,5200,0
|
|
20241106,125900,369717270,5200,5200,5200,5200,212
|
|
20241106,125800,368614870,5200,5200,5200,5170,291
|
|
20241106,125700,367104120,5200,5190,5200,5190,222
|
|
20241106,125600,365950800,5190,5190,5190,5190,646
|
|
20241106,125500,362598060,5190,5190,5190,5190,176
|
|
20241106,125400,361684620,5190,5190,5190,5190,131
|
|
20241106,125300,361004730,5190,5190,5190,5190,80
|
|
20241106,125200,360589530,5190,5190,5190,5190,144
|
|
20241106,125100,359842170,5170,5190,5190,5170,263
|
|
20241106,125000,358479610,5180,5180,5180,5180,120
|
|
20241106,124900,357858010,5190,5180,5190,5180,103
|
|
20241106,124800,357323640,5180,5190,5190,5180,626
|
|
20241106,124700,354077550,5190,5190,5190,5180,144
|
|
20241106,124600,353330690,5190,5200,5210,5190,795
|
|
20241106,124500,349203000,5200,5210,5210,5200,654
|
|
20241106,124400,345799770,5200,5200,5200,5200,365
|
|
20241106,124300,343901770,5200,5190,5200,5190,192
|
|
20241106,124200,342903500,5200,5200,5200,5200,71
|
|
20241106,124100,342534300,5200,5210,5210,5200,1069
|
|
20241106,124000,336969400,5210,5210,5210,5210,112
|
|
20241106,123900,336385880,5200,5200,5200,5200,262
|
|
20241106,123800,335023480,5200,5200,5210,5200,433
|
|
20241106,123700,332770750,5220,5210,5220,5200,439
|
|
20241106,123600,330485280,5210,5210,5210,5190,391
|
|
20241106,123500,328448550,5210,5220,5220,5200,474
|
|
20241106,123400,325975590,5210,5200,5210,5200,120
|
|
20241106,123300,325350410,5200,5220,5220,5200,603
|
|
20241106,123200,322214790,5230,5230,5230,5210,547
|
|
20241106,123100,319358630,5230,5230,5230,5230,618
|
|
20241106,123000,316126490,5230,5230,5230,5200,100
|
|
20241106,122900,315603670,5230,5220,5230,5220,122
|
|
20241106,122800,314966400,5220,5220,5220,5220,107
|
|
20241106,122700,314407860,5220,5230,5230,5220,108
|
|
20241106,122600,313843430,5190,5220,5220,5190,728
|
|
20241106,122500,310051850,5220,5220,5220,5220,98
|
|
20241106,122400,309540290,5220,5220,5220,5220,351
|
|
20241106,122300,307708070,5210,5210,5210,5210,213
|
|
20241106,122200,306598340,5210,5210,5210,5210,193
|
|
20241106,122100,305592810,5220,5220,5220,5220,372
|
|
20241106,122000,303650970,5220,5220,5220,5220,149
|
|
20241106,121900,302873190,5220,5220,5220,5200,634
|
|
20241106,121800,299573990,5210,5220,5220,5210,231
|
|
20241106,121700,298369680,5220,5220,5220,5220,147
|
|
20241106,121600,297602340,5230,5230,5230,5230,164
|
|
20241106,121500,296744620,5240,5230,5240,5230,164
|
|
20241106,121400,295886710,5240,5230,5240,5230,346
|
|
20241106,121300,294074350,5230,5240,5240,5230,643
|
|
20241106,121200,290706460,5240,5220,5240,5220,2551
|
|
20241106,121100,277343680,5220,5190,5230,5190,686
|
|
20241106,121000,273765610,5200,5240,5240,5200,2878
|
|
20241106,120900,258734760,5230,5230,5230,5230,1029
|
|
20241106,120800,253353090,5210,5210,5230,5210,998
|
|
20241106,120700,248142650,5230,5230,5230,5230,142
|
|
20241106,120600,247399990,5230,5220,5230,5210,593
|
|
20241106,120500,244302610,5220,5220,5220,5220,143
|
|
20241106,120400,243556150,5220,5220,5220,5220,209
|
|
20241106,120300,242465170,5210,5220,5220,5210,140
|
|
20241106,120200,241734560,5220,5230,5230,5220,794
|
|
20241106,120100,237588810,5230,5240,5250,5230,2604
|
|
20241106,120000,223926050,5250,5210,5260,5210,9539
|
|
20241106,115900,173992790,5210,5210,5210,5190,1383
|
|
20241106,115800,166787660,5210,5200,5210,5200,541
|
|
20241106,115700,163974050,5210,5210,5210,5200,399
|
|
20241106,115600,161898260,5210,5200,5230,5200,673
|
|
20241106,115500,158392730,5220,5140,5220,5140,7390
|
|
20241106,115400,119945910,5180,5170,5180,5170,801
|
|
20241106,115300,115800740,5170,5170,5170,5140,810
|
|
20241106,115200,111614540,5170,5160,5170,5160,884
|
|
20241106,115100,107049310,5160,5160,5160,5160,121
|
|
20241106,115000,106424950,5130,5150,5160,5130,1062
|
|
20241106,114900,100955940,5150,5140,5150,5140,243
|
|
20241106,114800,99706900,5140,5140,5140,5140,302
|
|
20241106,114700,98154620,5140,5130,5140,5130,67
|
|
20241106,114600,97810880,5130,5130,5130,5120,543
|
|
20241106,114500,95025300,5130,5130,5130,5130,3
|
|
20241106,114400,95009910,5130,5120,5130,5120,301
|
|
20241106,114300,93467010,5120,5120,5120,5120,2
|
|
20241106,114200,93456770,5120,5120,5130,5120,74
|
|
20241106,114100,93077480,5120,5130,5130,5120,43
|
|
20241106,114000,92856910,5130,5130,5130,5130,2
|
|
20241106,113900,92846650,5130,5080,5130,5080,641
|
|
20241106,113800,89564620,5080,5120,5120,5080,42
|
|
20241106,113700,89349620,5120,5120,5120,5120,0
|
|
20241106,113600,89349620,5120,5110,5120,5110,1051
|
|
20241106,113500,83969150,5110,5120,5120,5110,71
|
|
20241106,113400,83605930,5100,5060,5110,5060,5063
|
|
20241106,113300,57885950,5060,5060,5060,5060,41
|
|
20241106,113200,57678490,5060,5060,5060,5060,40
|
|
20241106,113100,57476090,5060,5060,5060,5060,0
|
|
20241106,113000,57476090,5060,5060,5060,5060,41
|
|
20241106,112900,57268630,5060,5060,5060,5060,8
|
|
20241106,112800,57228150,5060,5060,5060,5060,41
|
|
20241106,112700,57020690,5060,5060,5060,5060,41
|
|
20241106,112600,56813230,5060,5060,5060,5060,0
|
|
20241106,112500,56813230,5060,5050,5060,5050,619
|
|
20241106,112400,53686870,5060,5060,5060,5060,41
|
|
20241106,112300,53479410,5060,5060,5060,5060,0
|
|
20241106,112200,53479410,5060,5060,5060,5060,41
|
|
20241106,112100,53271950,5060,5060,5060,5060,41
|
|
20241106,112000,53064490,5060,5060,5060,5060,27
|
|
20241106,111900,52927870,5060,5070,5070,5060,98
|
|
20241106,111800,52431590,5060,5060,5060,5060,12
|
|
20241106,111700,52370870,5060,5060,5060,5060,0
|
|
20241106,111600,52370870,5060,5060,5060,5060,41
|
|
20241106,111500,52163410,5060,5060,5060,5060,0
|
|
20241106,111400,52163410,5060,5060,5060,5060,41
|
|
20241106,111300,51955950,5060,5060,5060,5060,41
|
|
20241106,111200,51748490,5060,5060,5060,5060,0
|
|
20241106,111100,51748490,5060,5060,5060,5060,41
|
|
20241106,111000,51541030,5060,5060,5060,5050,64
|
|
20241106,110900,51217220,5060,5060,5060,5060,37
|
|
20241106,110800,51030000,5070,5070,5070,5070,41
|
|
20241106,110700,50822130,5070,5070,5070,5070,41
|
|
20241106,110600,50614260,5060,5060,5060,5060,4
|
|
20241106,110500,50594020,5070,5070,5070,5070,40
|
|
20241106,110400,50391220,5070,5070,5070,5070,41
|
|
20241106,110300,50183350,5070,5060,5070,5060,241
|
|
20241106,110200,48963880,5060,5060,5070,5060,244
|
|
20241106,110100,47728830,5060,5060,5060,5060,655
|
|
20241106,110000,44414530,5060,5050,5060,5050,462
|
|
20241106,105900,42081020,5050,5050,5050,5050,50
|
|
20241106,105800,41828520,5050,5050,5050,5050,0
|
|
20241106,105700,41828520,5050,5050,5050,5050,73
|
|
20241106,105600,41459870,5050,5050,5050,5050,41
|
|
20241106,105500,41252820,5050,5050,5050,5050,0
|
|
20241106,105400,41252820,5050,5050,5050,5050,41
|
|
20241106,105300,41045770,5050,5050,5050,5050,40
|
|
20241106,105200,40843770,5050,5050,5050,5050,0
|
|
20241106,105100,40843770,5050,5050,5050,5050,41
|
|
20241106,105000,40636720,5050,5050,5050,5050,41
|
|
20241106,104900,40429670,5050,5050,5050,5050,0
|
|
20241106,104800,40429670,5050,5050,5050,5050,41
|
|
20241106,104700,40222620,5050,5050,5050,5050,0
|
|
20241106,104600,40222620,5050,5050,5050,5050,41
|
|
20241106,104500,40015570,5050,5050,5050,5050,41
|
|
20241106,104400,39808520,5050,5050,5050,5050,0
|
|
20241106,104300,39808520,5050,5050,5050,5050,41
|
|
20241106,104200,39601470,5050,5050,5050,5050,41
|
|
20241106,104100,39394420,5050,5050,5050,5050,0
|
|
20241106,104000,39394420,5050,5040,5050,5040,784
|
|
20241106,103900,35442660,5050,5050,5050,5050,758
|
|
20241106,103800,31614760,5050,5030,5050,5030,6
|
|
20241106,103700,31584560,5050,5050,5050,5050,41
|
|
20241106,103600,31377510,5050,5050,5050,5050,41
|
|
20241106,103500,31170460,5050,5050,5050,5050,0
|
|
20241106,103400,31170460,5050,5050,5050,5050,41
|
|
20241106,103300,30963410,5050,5050,5050,5050,0
|
|
20241106,103200,30963410,5050,5050,5050,5050,42
|
|
20241106,103100,30751310,5020,5050,5050,5020,1241
|
|
20241106,103000,24510890,5050,5040,5050,5040,99
|
|
20241106,102900,24011920,5050,5050,5050,5050,41
|
|
20241106,102800,23804870,5050,5050,5050,5050,151
|
|
20241106,102700,23042320,5050,5050,5050,5050,0
|
|
20241106,102600,23042320,5050,5050,5050,5050,40
|
|
20241106,102500,22840320,5050,5050,5050,5050,67
|
|
20241106,102400,22501970,5060,5060,5060,5060,0
|
|
20241106,102300,22501970,5060,5060,5060,5060,91
|
|
20241106,102200,22041510,5060,5060,5060,5060,41
|
|
20241106,102100,21834050,5050,5050,5050,5050,0
|
|
20241106,102000,21834050,5050,5050,5050,5050,15
|
|
20241106,101900,21758300,5050,5060,5060,5050,76
|
|
20241106,101800,21374090,5060,5060,5060,5060,0
|
|
20241106,101700,21374090,5060,5060,5060,5060,41
|
|
20241106,101600,21166630,5060,5060,5060,5060,0
|
|
20241106,101500,21166630,5060,5060,5060,5060,41
|
|
20241106,101400,20959170,5070,5070,5070,5070,40
|
|
20241106,101300,20756370,5070,5070,5070,5070,1
|
|
20241106,101200,20751300,5070,5060,5070,5060,49
|
|
20241106,101100,20502940,5050,5050,5060,5050,182
|
|
20241106,101000,19582510,5050,5050,5050,5040,1209
|
|
20241106,100900,13477090,5050,5050,5050,5050,41
|
|
20241106,100800,13270040,5050,5050,5050,5050,42
|
|
20241106,100700,13057940,5050,5050,5050,5050,5
|
|
20241106,100600,13032690,5050,5040,5050,5040,45
|
|
20241106,100500,12805470,5040,5040,5050,5040,42
|
|
20241106,100400,12593780,5030,5030,5030,5030,10
|
|
20241106,100300,12543480,5040,5040,5040,5040,63
|
|
20241106,100200,12225960,5040,5040,5040,5040,3
|
|
20241106,100100,12210840,5040,5040,5040,5040,92
|
|
20241106,100000,11747160,5040,5040,5040,5040,52
|
|
20241106,095900,11485080,5040,5040,5040,5040,0
|
|
20241106,095800,11485080,5040,5040,5040,5040,42
|
|
20241106,095700,11273400,5030,5030,5030,5030,20
|
|
20241106,095600,11172800,5030,5030,5030,5030,0
|
|
20241106,095500,11172800,5030,5030,5030,5030,160
|
|
20241106,095400,10368000,5030,5030,5030,5030,141
|
|
20241106,095300,9658770,5030,5030,5030,5030,602
|
|
20241106,095200,6630710,5030,5030,5030,5030,126
|
|
20241106,095100,5996930,5030,5030,5030,5030,0
|
|
20241106,095000,5996930,5030,5030,5030,5030,0
|
|
20241106,094900,5996930,5030,5030,5030,5030,0
|
|
20241106,094800,5996930,5030,5030,5030,5030,0
|
|
20241106,094700,5996930,5030,5030,5030,5030,0
|
|
20241106,094600,5996930,5030,5030,5030,5030,499
|
|
20241106,094500,3486960,5010,5010,5010,5010,0
|
|
20241106,094400,3486960,5010,5010,5010,5010,0
|
|
20241106,094300,3486960,5010,5010,5010,5010,0
|
|
20241106,094200,3486960,5010,5010,5010,5010,6
|
|
20241106,094100,3456900,5030,5030,5030,5030,0
|
|
20241106,094000,3456900,5030,5030,5030,5030,0
|
|
20241106,093900,3456900,5030,5030,5030,5030,0
|
|
20241106,093800,3456900,5030,5030,5030,5030,0
|
|
20241106,093700,3456900,5030,5030,5030,5030,1
|
|
20241106,093600,3451870,5030,5030,5030,5030,1
|
|
20241106,093500,3446840,5030,5030,5030,5030,1
|
|
20241106,093400,3441810,5030,5030,5030,5030,0
|
|
20241106,093300,3441810,5030,5030,5030,5010,17
|
|
20241106,093200,3356580,5040,5040,5040,5040,0
|
|
20241106,093100,3356580,5040,5040,5040,5040,0
|
|
20241106,093000,3356580,5040,5040,5040,5040,0
|
|
20241106,092900,3356580,5040,5040,5040,5040,0
|
|
20241106,092800,3356580,5040,5040,5040,5040,0
|
|
20241106,092700,3356580,5040,5040,5040,5040,209
|
|
20241106,092600,2303220,5040,5040,5040,5040,0
|
|
20241106,092500,2303220,5040,5040,5040,5040,0
|
|
20241106,092400,2303220,5040,5040,5040,5040,0
|
|
20241106,092300,2303220,5040,5040,5040,5040,0
|
|
20241106,092200,2303220,5040,5040,5040,5040,0
|
|
20241106,092100,2303220,5040,5040,5040,5040,0
|
|
20241106,092000,2303220,5040,5040,5040,5040,0
|
|
20241106,091900,2303220,5040,5010,5040,5010,15
|
|
20241106,091800,2227890,5010,5010,5010,5010,0
|
|
20241106,091700,2227890,5010,5010,5010,5010,3
|
|
20241106,091600,2212860,5010,5010,5010,5010,0
|
|
20241106,091500,2212860,5010,5010,5010,5010,0
|
|
20241106,091400,2212860,5010,5010,5010,5010,3
|
|
20241106,091300,2197830,5010,5010,5010,5010,0
|
|
20241106,091200,2197830,5010,5010,5010,5010,0
|
|
20241106,091100,2197830,5010,5010,5010,5010,56
|
|
20241106,091000,1917270,5000,5000,5000,5000,0
|
|
20241106,090900,1917270,5000,5000,5000,5000,0
|
|
20241106,090800,1917270,5000,5000,5000,5000,0
|
|
20241106,090700,1917270,5000,5000,5000,5000,0
|
|
20241106,090600,1917270,5000,5000,5000,5000,0
|
|
20241106,090500,1917270,5000,5000,5000,5000,0
|
|
20241106,090400,1917270,5000,5000,5000,5000,4
|
|
20241106,090300,1897270,5010,5010,5010,5010,71
|
|
20241106,090200,1541560,5020,5020,5020,5020,0
|
|
20241106,090100,1541560,5020,5040,5040,5020,44
|
|
20241106,090000,1320480,5040,5040,5040,5040,262
|