603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,190000,656316650,5330,5330,5330,5330,1044
|
|
20241107,185900,656316650,5330,5330,5330,5330,0
|
|
20241107,185800,656316650,5330,5330,5330,5330,0
|
|
20241107,185700,656316650,5330,5330,5330,5330,0
|
|
20241107,185600,656316650,5330,5330,5330,5330,0
|
|
20241107,185500,656316650,5330,5330,5330,5330,0
|
|
20241107,185400,656316650,5330,5330,5330,5330,0
|
|
20241107,185300,656316650,5330,5330,5330,5330,0
|
|
20241107,185200,656316650,5330,5330,5330,5330,0
|
|
20241107,185100,656316650,5330,5330,5330,5330,0
|
|
20241107,185000,656316650,5330,5330,5330,5330,0
|
|
20241107,184900,656316650,5330,5330,5330,5330,0
|
|
20241107,184800,656316650,5330,5330,5330,5330,0
|
|
20241107,184700,656316650,5330,5330,5330,5330,0
|
|
20241107,184600,656316650,5330,5330,5330,5330,0
|
|
20241107,184500,656316650,5330,5330,5330,5330,0
|
|
20241107,184400,656316650,5330,5330,5330,5330,0
|
|
20241107,184300,656316650,5330,5330,5330,5330,0
|
|
20241107,184200,656316650,5330,5330,5330,5330,0
|
|
20241107,184100,656316650,5330,5330,5330,5330,0
|
|
20241107,184000,656316650,5330,5330,5330,5330,0
|
|
20241107,183900,656316650,5330,5330,5330,5330,0
|
|
20241107,183800,656316650,5330,5330,5330,5330,0
|
|
20241107,183700,656316650,5330,5330,5330,5330,0
|
|
20241107,183600,656316650,5330,5330,5330,5330,0
|
|
20241107,183500,656316650,5330,5330,5330,5330,0
|
|
20241107,183400,656316650,5330,5330,5330,5330,0
|
|
20241107,183300,656316650,5330,5330,5330,5330,0
|
|
20241107,183200,656316650,5330,5330,5330,5330,0
|
|
20241107,183100,656316650,5330,5330,5330,5330,0
|
|
20241107,183000,656316650,5330,5330,5330,5330,1044
|
|
20241107,182900,656316650,5330,5330,5330,5330,0
|
|
20241107,182800,656316650,5330,5330,5330,5330,0
|
|
20241107,182700,656316650,5330,5330,5330,5330,0
|
|
20241107,182600,656316650,5330,5330,5330,5330,0
|
|
20241107,182500,656316650,5330,5330,5330,5330,0
|
|
20241107,182400,656316650,5330,5330,5330,5330,0
|
|
20241107,182300,656316650,5330,5330,5330,5330,0
|
|
20241107,182200,656316650,5330,5330,5330,5330,0
|
|
20241107,182100,656316650,5330,5330,5330,5330,0
|
|
20241107,182000,656316650,5330,5330,5330,5330,0
|
|
20241107,181900,656316650,5330,5330,5330,5330,0
|
|
20241107,181800,656316650,5330,5330,5330,5330,0
|
|
20241107,181700,656316650,5330,5330,5330,5330,0
|
|
20241107,181600,656316650,5330,5330,5330,5330,0
|
|
20241107,181500,656316650,5330,5330,5330,5330,0
|
|
20241107,181400,656316650,5330,5330,5330,5330,0
|
|
20241107,181300,656316650,5330,5330,5330,5330,0
|
|
20241107,181200,656316650,5330,5330,5330,5330,0
|
|
20241107,181100,656316650,5330,5330,5330,5330,0
|
|
20241107,181000,656316650,5330,5330,5330,5330,0
|
|
20241107,180900,656316650,5330,5330,5330,5330,0
|
|
20241107,180800,656316650,5330,5330,5330,5330,0
|
|
20241107,180700,656316650,5330,5330,5330,5330,0
|
|
20241107,180600,656316650,5330,5330,5330,5330,0
|
|
20241107,180500,656316650,5330,5330,5330,5330,0
|
|
20241107,180400,656316650,5330,5330,5330,5330,0
|
|
20241107,180300,656316650,5330,5330,5330,5330,0
|
|
20241107,180200,656316650,5330,5330,5330,5330,0
|
|
20241107,180100,656316650,5330,5330,5330,5330,0
|
|
20241107,180000,656316650,5330,5330,5330,5330,1044
|
|
20241107,175900,656316650,5330,5330,5330,5330,0
|
|
20241107,175800,656316650,5330,5330,5330,5330,0
|
|
20241107,175700,656316650,5330,5330,5330,5330,0
|
|
20241107,175600,656316650,5330,5330,5330,5330,0
|
|
20241107,175500,656316650,5330,5330,5330,5330,0
|
|
20241107,175400,656316650,5330,5330,5330,5330,0
|
|
20241107,175300,656316650,5330,5330,5330,5330,0
|
|
20241107,175200,656316650,5330,5330,5330,5330,0
|
|
20241107,175100,656316650,5330,5330,5330,5330,0
|
|
20241107,175000,656316650,5330,5330,5330,5330,0
|
|
20241107,174900,656316650,5330,5330,5330,5330,0
|
|
20241107,174800,656316650,5330,5330,5330,5330,0
|
|
20241107,174700,656316650,5330,5330,5330,5330,0
|
|
20241107,174600,656316650,5330,5330,5330,5330,0
|
|
20241107,174500,656316650,5330,5330,5330,5330,0
|
|
20241107,174400,656316650,5330,5330,5330,5330,0
|
|
20241107,174300,656316650,5330,5330,5330,5330,0
|
|
20241107,174200,656316650,5330,5330,5330,5330,0
|
|
20241107,174100,656316650,5330,5330,5330,5330,0
|
|
20241107,174000,656316650,5330,5330,5330,5330,0
|
|
20241107,173900,656316650,5330,5330,5330,5330,0
|
|
20241107,173800,656316650,5330,5330,5330,5330,0
|
|
20241107,173700,656316650,5330,5330,5330,5330,0
|
|
20241107,173600,656316650,5330,5330,5330,5330,0
|
|
20241107,173500,656316650,5330,5330,5330,5330,0
|
|
20241107,173400,656316650,5330,5330,5330,5330,0
|
|
20241107,173300,656316650,5330,5330,5330,5330,0
|
|
20241107,173200,656316650,5330,5330,5330,5330,0
|
|
20241107,173100,656316650,5330,5330,5330,5330,0
|
|
20241107,173000,656316650,5330,5330,5330,5330,1044
|
|
20241107,172900,656316650,5330,5330,5330,5330,0
|
|
20241107,172800,656316650,5330,5330,5330,5330,0
|
|
20241107,172700,656316650,5330,5330,5330,5330,0
|
|
20241107,172600,656316650,5330,5330,5330,5330,0
|
|
20241107,172500,656316650,5330,5330,5330,5330,0
|
|
20241107,172400,656316650,5330,5330,5330,5330,0
|
|
20241107,172300,656316650,5330,5330,5330,5330,0
|
|
20241107,172200,656316650,5330,5330,5330,5330,0
|
|
20241107,172100,656316650,5330,5330,5330,5330,0
|
|
20241107,172000,656316650,5330,5330,5330,5330,0
|
|
20241107,171900,656316650,5330,5330,5330,5330,0
|
|
20241107,171800,656316650,5330,5330,5330,5330,0
|
|
20241107,171700,656316650,5330,5330,5330,5330,0
|
|
20241107,171600,656316650,5330,5330,5330,5330,0
|
|
20241107,171500,656316650,5330,5330,5330,5330,0
|
|
20241107,171400,656316650,5330,5330,5330,5330,0
|
|
20241107,171300,656316650,5330,5330,5330,5330,0
|
|
20241107,171200,656316650,5330,5330,5330,5330,0
|
|
20241107,171100,656316650,5330,5330,5330,5330,0
|
|
20241107,171000,656316650,5330,5330,5330,5330,0
|
|
20241107,170900,656316650,5330,5330,5330,5330,0
|
|
20241107,170800,656316650,5330,5330,5330,5330,0
|
|
20241107,170700,656316650,5330,5330,5330,5330,0
|
|
20241107,170600,656316650,5330,5330,5330,5330,0
|
|
20241107,170500,656316650,5330,5330,5330,5330,0
|
|
20241107,170400,656316650,5330,5330,5330,5330,0
|
|
20241107,170300,656316650,5330,5330,5330,5330,0
|
|
20241107,170200,656316650,5330,5330,5330,5330,0
|
|
20241107,170100,656316650,5330,5330,5330,5330,0
|
|
20241107,170000,656316650,5330,5330,5330,5330,1044
|
|
20241107,165900,656316650,5330,5330,5330,5330,0
|
|
20241107,165800,656316650,5330,5330,5330,5330,0
|
|
20241107,165700,656316650,5330,5330,5330,5330,0
|
|
20241107,165600,656316650,5330,5330,5330,5330,0
|
|
20241107,165500,656316650,5330,5330,5330,5330,0
|
|
20241107,165400,656316650,5330,5330,5330,5330,0
|
|
20241107,165300,656316650,5330,5330,5330,5330,0
|
|
20241107,165200,656316650,5330,5330,5330,5330,0
|
|
20241107,165100,656316650,5330,5330,5330,5330,0
|
|
20241107,165000,656316650,5330,5330,5330,5330,0
|
|
20241107,164900,656316650,5330,5330,5330,5330,0
|
|
20241107,164800,656316650,5330,5330,5330,5330,0
|
|
20241107,164700,656316650,5330,5330,5330,5330,0
|
|
20241107,164600,656316650,5330,5330,5330,5330,0
|
|
20241107,164500,656316650,5330,5330,5330,5330,0
|
|
20241107,164400,656316650,5330,5330,5330,5330,0
|
|
20241107,164300,656316650,5330,5330,5330,5330,0
|
|
20241107,164200,656316650,5330,5330,5330,5330,0
|
|
20241107,164100,656316650,5330,5330,5330,5330,0
|
|
20241107,164000,656316650,5330,5330,5330,5330,0
|
|
20241107,163900,656316650,5330,5330,5330,5330,0
|
|
20241107,163800,656316650,5330,5330,5330,5330,0
|
|
20241107,163700,656316650,5330,5330,5330,5330,0
|
|
20241107,163600,656316650,5330,5330,5330,5330,0
|
|
20241107,163500,656316650,5330,5330,5330,5330,0
|
|
20241107,163400,656316650,5330,5330,5330,5330,0
|
|
20241107,163300,656316650,5330,5330,5330,5330,0
|
|
20241107,163200,656316650,5330,5330,5330,5330,0
|
|
20241107,163100,656316650,5330,5330,5330,5330,0
|
|
20241107,163000,656316650,5330,5330,5330,5330,1044
|
|
20241107,162900,656316650,5330,5330,5330,5330,0
|
|
20241107,162800,656316650,5330,5330,5330,5330,0
|
|
20241107,162700,656316650,5330,5330,5330,5330,0
|
|
20241107,162600,656316650,5330,5330,5330,5330,0
|
|
20241107,162500,656316650,5330,5330,5330,5330,0
|
|
20241107,162400,656316650,5330,5330,5330,5330,0
|
|
20241107,162300,656316650,5330,5330,5330,5330,0
|
|
20241107,162200,656316650,5330,5330,5330,5330,0
|
|
20241107,162100,656316650,5330,5330,5330,5330,0
|
|
20241107,162000,656316650,5330,5330,5330,5330,0
|
|
20241107,161900,656316650,5330,5330,5330,5330,0
|
|
20241107,161800,656316650,5330,5330,5330,5330,0
|
|
20241107,161700,656316650,5330,5330,5330,5330,0
|
|
20241107,161600,656316650,5330,5330,5330,5330,0
|
|
20241107,161500,656316650,5330,5330,5330,5330,0
|
|
20241107,161400,656316650,5330,5330,5330,5330,0
|
|
20241107,161300,656316650,5330,5330,5330,5330,0
|
|
20241107,161200,656316650,5330,5330,5330,5330,0
|
|
20241107,161100,656316650,5330,5330,5330,5330,0
|
|
20241107,161000,656316650,5330,5330,5330,5330,0
|
|
20241107,160900,656316650,5330,5330,5330,5330,0
|
|
20241107,160800,656316650,5330,5330,5330,5330,0
|
|
20241107,160700,656316650,5330,5330,5330,5330,0
|
|
20241107,160600,656316650,5330,5330,5330,5330,0
|
|
20241107,160500,656316650,5330,5330,5330,5330,0
|
|
20241107,160400,656316650,5330,5330,5330,5330,0
|
|
20241107,160300,656316650,5330,5330,5330,5330,0
|
|
20241107,160200,656316650,5330,5330,5330,5330,0
|
|
20241107,160100,656316650,5330,5330,5330,5330,0
|
|
20241107,160000,656316650,5330,5330,5330,5330,1044
|
|
20241107,155900,656316650,5330,5330,5330,5330,0
|
|
20241107,155800,656316650,5330,5330,5330,5330,0
|
|
20241107,155700,656316650,5330,5330,5330,5330,0
|
|
20241107,155600,656316650,5330,5330,5330,5330,0
|
|
20241107,155500,656316650,5330,5330,5330,5330,0
|
|
20241107,155400,656316650,5330,5330,5330,5330,0
|
|
20241107,155300,656316650,5330,5330,5330,5330,0
|
|
20241107,155200,656316650,5330,5330,5330,5330,0
|
|
20241107,155100,656316650,5330,5330,5330,5330,0
|
|
20241107,155000,656316650,5330,5330,5330,5330,0
|
|
20241107,154900,656316650,5330,5330,5330,5330,0
|
|
20241107,154800,656316650,5330,5330,5330,5330,0
|
|
20241107,154700,656316650,5330,5330,5330,5330,0
|
|
20241107,154600,656316650,5330,5330,5330,5330,0
|
|
20241107,154500,656316650,5330,5330,5330,5330,0
|
|
20241107,154400,656316650,5330,5330,5330,5330,0
|
|
20241107,154300,656316650,5330,5330,5330,5330,0
|
|
20241107,154200,656316650,5330,5330,5330,5330,0
|
|
20241107,154100,656316650,5330,5330,5330,5330,0
|
|
20241107,154000,656316650,5330,5330,5330,5330,0
|
|
20241107,153900,656316650,5330,5330,5330,5330,0
|
|
20241107,153800,656316650,5330,5330,5330,5330,0
|
|
20241107,153700,656316650,5330,5330,5330,5330,0
|
|
20241107,153600,656316650,5330,5330,5330,5330,0
|
|
20241107,153500,656316650,5330,5330,5330,5330,0
|
|
20241107,153400,656316650,5330,5330,5330,5330,0
|
|
20241107,153300,656316650,5330,5330,5330,5330,0
|
|
20241107,153200,656316650,5330,5330,5330,5330,0
|
|
20241107,153100,656316650,5330,5330,5330,5330,0
|
|
20241107,153000,656316650,5330,5330,5330,5330,2088
|
|
20241107,152900,650752130,5330,5330,5330,5330,0
|
|
20241107,152800,650752130,5330,5330,5330,5330,0
|
|
20241107,152700,650752130,5330,5330,5330,5330,0
|
|
20241107,152600,650752130,5330,5330,5330,5330,0
|
|
20241107,152500,650752130,5330,5330,5330,5330,0
|
|
20241107,152400,650752130,5330,5330,5330,5330,0
|
|
20241107,152300,650752130,5330,5330,5330,5330,0
|
|
20241107,152200,650752130,5330,5330,5330,5330,0
|
|
20241107,152100,650752130,5330,5330,5330,5330,0
|
|
20241107,152000,650752130,5330,5330,5330,5330,0
|
|
20241107,151900,650752130,5330,5340,5340,5330,124
|
|
20241107,151800,650091180,5330,5360,5360,5330,622
|
|
20241107,151700,646769610,5360,5380,5420,5320,10709
|
|
20241107,151600,588909000,5320,5330,5390,5320,10943
|
|
20241107,151500,530269550,5320,5340,5340,5320,24
|
|
20241107,151400,530141470,5340,5340,5340,5320,1007
|
|
20241107,151300,524782350,5330,5330,5330,5330,300
|
|
20241107,151200,523183350,5330,5320,5330,5320,2537
|
|
20241107,151100,509663070,5320,5320,5320,5320,358
|
|
20241107,151000,507758510,5320,5320,5320,5320,0
|
|
20241107,150900,507758510,5320,5330,5330,5320,247
|
|
20241107,150800,506442770,5320,5330,5330,5320,157
|
|
20241107,150700,505606060,5320,5320,5320,5320,0
|
|
20241107,150600,505606060,5320,5320,5320,5320,500
|
|
20241107,150500,502946060,5320,5320,5320,5320,0
|
|
20241107,150400,502946060,5320,5320,5330,5320,307
|
|
20241107,150300,501312630,5330,5330,5330,5330,0
|
|
20241107,150200,501312630,5330,5330,5330,5330,100
|
|
20241107,150100,500779630,5330,5330,5330,5330,40
|
|
20241107,150000,500566430,5320,5330,5330,5320,53
|
|
20241107,145900,500284440,5320,5320,5320,5320,53
|
|
20241107,145800,500002480,5320,5320,5320,5320,2
|
|
20241107,145700,499991840,5320,5320,5320,5320,0
|
|
20241107,145600,499991840,5320,5320,5320,5320,5
|
|
20241107,145500,499965240,5320,5320,5320,5320,0
|
|
20241107,145400,499965240,5320,5310,5320,5310,2
|
|
20241107,145300,499954610,5320,5320,5320,5320,0
|
|
20241107,145200,499954610,5320,5320,5320,5320,0
|
|
20241107,145100,499954610,5320,5320,5320,5320,1
|
|
20241107,145000,499949290,5320,5320,5320,5320,0
|
|
20241107,144900,499949290,5320,5320,5320,5320,100
|
|
20241107,144800,499417290,5330,5330,5330,5330,1
|
|
20241107,144700,499411960,5330,5330,5330,5320,1251
|
|
20241107,144600,492744150,5330,5330,5340,5330,1308
|
|
20241107,144500,485771370,5320,5320,5320,5320,2
|
|
20241107,144400,485760730,5320,5320,5320,5320,2
|
|
20241107,144300,485750090,5330,5320,5330,5320,55
|
|
20241107,144200,485457440,5330,5330,5330,5330,0
|
|
20241107,144100,485457440,5330,5330,5330,5330,9
|
|
20241107,144000,485409470,5330,5330,5330,5330,0
|
|
20241107,143900,485409470,5330,5320,5330,5320,5
|
|
20241107,143800,485382830,5330,5330,5330,5330,550
|
|
20241107,143700,482451330,5330,5330,5330,5330,0
|
|
20241107,143600,482451330,5330,5330,5330,5330,0
|
|
20241107,143500,482451330,5330,5330,5330,5330,2
|
|
20241107,143400,482440670,5330,5330,5330,5330,2
|
|
20241107,143300,482430010,5330,5330,5330,5330,0
|
|
20241107,143200,482430010,5330,5330,5330,5330,0
|
|
20241107,143100,482430010,5330,5330,5330,5330,0
|
|
20241107,143000,482430010,5330,5330,5330,5330,1
|
|
20241107,142900,482424680,5330,5330,5330,5330,0
|
|
20241107,142800,482424680,5330,5330,5330,5330,0
|
|
20241107,142700,482424680,5330,5330,5330,5330,0
|
|
20241107,142600,482424680,5330,5330,5330,5330,1
|
|
20241107,142500,482419350,5330,5320,5330,5320,13
|
|
20241107,142400,482350180,5330,5330,5330,5330,0
|
|
20241107,142300,482350180,5330,5330,5330,5330,0
|
|
20241107,142200,482350180,5330,5320,5330,5320,1881
|
|
20241107,142100,472325050,5320,5320,5320,5320,2643
|
|
20241107,142000,458264290,5320,5320,5320,5320,0
|
|
20241107,141900,458264290,5320,5320,5320,5320,0
|
|
20241107,141800,458264290,5320,5300,5320,5300,1941
|
|
20241107,141700,447939200,5300,5300,5300,5300,0
|
|
20241107,141600,447939200,5300,5290,5300,5290,538
|
|
20241107,141500,445092780,5300,5310,5310,5300,18
|
|
20241107,141400,444997370,5310,5310,5310,5310,10
|
|
20241107,141300,444944270,5310,5310,5310,5310,4
|
|
20241107,141200,444923030,5310,5310,5310,5310,30
|
|
20241107,141100,444763730,5290,5300,5300,5290,60
|
|
20241107,141000,444446310,5300,5300,5300,5300,0
|
|
20241107,140900,444446310,5300,5300,5300,5300,0
|
|
20241107,140800,444446310,5300,5300,5300,5300,0
|
|
20241107,140700,444446310,5300,5300,5300,5300,400
|
|
20241107,140600,442326310,5300,5310,5310,5300,659
|
|
20241107,140500,438833440,5320,5310,5320,5310,4
|
|
20241107,140400,438812190,5310,5310,5310,5310,2
|
|
20241107,140300,438801570,5320,5320,5320,5320,1
|
|
20241107,140200,438796250,5320,5320,5320,5320,1500
|
|
20241107,140100,430816250,5300,5300,5300,5300,0
|
|
20241107,140000,430816250,5300,5300,5300,5300,0
|
|
20241107,135900,430816250,5300,5300,5300,5300,0
|
|
20241107,135800,430816250,5300,5300,5300,5300,1
|
|
20241107,135700,430810950,5300,5300,5300,5300,0
|
|
20241107,135600,430810950,5300,5300,5300,5300,0
|
|
20241107,135500,430810950,5300,5300,5300,5300,0
|
|
20241107,135400,430810950,5300,5320,5320,5300,33
|
|
20241107,135300,430636030,5310,5300,5310,5300,4
|
|
20241107,135200,430614820,5300,5300,5300,5300,0
|
|
20241107,135100,430614820,5300,5300,5300,5300,0
|
|
20241107,135000,430614820,5300,5310,5310,5300,1070
|
|
20241107,134900,424943800,5320,5320,5320,5320,1
|
|
20241107,134800,424938480,5320,5320,5320,5320,0
|
|
20241107,134700,424938480,5320,5320,5320,5320,1
|
|
20241107,134600,424933160,5330,5330,5330,5330,11
|
|
20241107,134500,424874530,5330,5330,5330,5330,0
|
|
20241107,134400,424874530,5330,5330,5330,5330,0
|
|
20241107,134300,424874530,5330,5310,5330,5300,1201
|
|
20241107,134200,418508860,5320,5320,5320,5320,0
|
|
20241107,134100,418508860,5320,5320,5320,5320,1000
|
|
20241107,134000,413188860,5320,5320,5320,5320,2
|
|
20241107,133900,413178220,5320,5320,5320,5320,0
|
|
20241107,133800,413178220,5320,5320,5320,5320,0
|
|
20241107,133700,413178220,5320,5320,5320,5320,0
|
|
20241107,133600,413178220,5320,5320,5320,5320,0
|
|
20241107,133500,413178220,5320,5330,5330,5320,11
|
|
20241107,133400,413119600,5310,5310,5310,5310,140
|
|
20241107,133300,412376200,5320,5320,5320,5320,1
|
|
20241107,133200,412370880,5320,5320,5320,5320,403
|
|
20241107,133100,410226920,5320,5320,5320,5320,101
|
|
20241107,133000,409689600,5320,5320,5320,5320,302
|
|
20241107,132900,408082960,5330,5330,5330,5330,186
|
|
20241107,132800,407091580,5330,5330,5330,5330,20
|
|
20241107,132700,406984980,5330,5330,5330,5330,414
|
|
20241107,132600,404778360,5330,5330,5330,5330,1
|
|
20241107,132500,404773030,5330,5330,5330,5330,0
|
|
20241107,132400,404773030,5330,5330,5330,5330,0
|
|
20241107,132300,404773030,5330,5330,5330,5330,12
|
|
20241107,132200,404709070,5320,5320,5320,5320,0
|
|
20241107,132100,404709070,5320,5320,5320,5320,789
|
|
20241107,132000,400511590,5320,5320,5320,5320,0
|
|
20241107,131900,400511590,5320,5320,5320,5320,0
|
|
20241107,131800,400511590,5320,5320,5320,5320,0
|
|
20241107,131700,400511590,5320,5320,5320,5320,1
|
|
20241107,131600,400506270,5320,5320,5320,5320,0
|
|
20241107,131500,400506270,5320,5320,5320,5320,1
|
|
20241107,131400,400500950,5320,5320,5320,5320,1
|
|
20241107,131300,400495630,5320,5320,5320,5320,440
|
|
20241107,131200,398154830,5320,5320,5320,5320,339
|
|
20241107,131100,396351350,5320,5320,5320,5320,349
|
|
20241107,131000,394494670,5320,5320,5320,5320,336
|
|
20241107,130900,392707150,5320,5320,5320,5320,70
|
|
20241107,130800,392334750,5320,5320,5320,5320,2
|
|
20241107,130700,392324110,5320,5310,5320,5310,51
|
|
20241107,130600,392053290,5320,5320,5320,5320,640
|
|
20241107,130500,388648490,5310,5310,5310,5310,287
|
|
20241107,130400,387124520,5310,5310,5310,5310,3
|
|
20241107,130300,387108590,5310,5310,5310,5310,97
|
|
20241107,130200,386593520,5320,5320,5320,5310,356
|
|
20241107,130100,384699610,5320,5300,5320,5300,4940
|
|
20241107,130000,358492320,5300,5300,5300,5300,0
|
|
20241107,125900,358492320,5300,5290,5300,5290,101
|
|
20241107,125800,357958020,5290,5290,5290,5290,0
|
|
20241107,125700,357958020,5290,5290,5290,5290,1
|
|
20241107,125600,357952730,5290,5290,5290,5290,0
|
|
20241107,125500,357952730,5290,5290,5290,5290,0
|
|
20241107,125400,357952730,5290,5290,5290,5290,50
|
|
20241107,125300,357688230,5290,5290,5290,5290,600
|
|
20241107,125200,354514230,5300,5300,5300,5300,0
|
|
20241107,125100,354514230,5300,5300,5300,5300,1
|
|
20241107,125000,354508930,5300,5300,5300,5300,0
|
|
20241107,124900,354508930,5300,5300,5300,5300,14
|
|
20241107,124800,354434730,5300,5300,5300,5300,1
|
|
20241107,124700,354429430,5300,5300,5300,5300,0
|
|
20241107,124600,354429430,5300,5300,5300,5300,0
|
|
20241107,124500,354429430,5300,5300,5300,5300,699
|
|
20241107,124400,350724730,5300,5300,5300,5300,336
|
|
20241107,124300,348943930,5300,5290,5300,5290,56
|
|
20241107,124200,348647460,5300,5300,5300,5300,1
|
|
20241107,124100,348642160,5300,5300,5300,5300,101
|
|
20241107,124000,348106860,5300,5300,5300,5300,0
|
|
20241107,123900,348106860,5300,5300,5300,5300,41
|
|
20241107,123800,347889560,5300,5300,5300,5300,619
|
|
20241107,123700,344608860,5300,5300,5300,5300,5
|
|
20241107,123600,344582360,5300,5300,5300,5300,1
|
|
20241107,123500,344577060,5300,5300,5300,5300,951
|
|
20241107,123400,339536760,5300,5300,5300,5300,1
|
|
20241107,123300,339531460,5300,5300,5300,5300,100
|
|
20241107,123200,339001460,5300,5300,5300,5300,15
|
|
20241107,123100,338921960,5300,5300,5300,5300,0
|
|
20241107,123000,338921960,5300,5300,5300,5300,0
|
|
20241107,122900,338921960,5300,5300,5300,5300,1001
|
|
20241107,122800,333616660,5290,5290,5290,5290,10
|
|
20241107,122700,333563760,5300,5300,5300,5300,153
|
|
20241107,122600,332752860,5300,5300,5300,5300,2
|
|
20241107,122500,332742260,5300,5300,5300,5300,1
|
|
20241107,122400,332736960,5270,5270,5270,5270,234
|
|
20241107,122300,331503780,5280,5280,5280,5280,636
|
|
20241107,122200,328145700,5290,5290,5290,5290,10
|
|
20241107,122100,328092800,5300,5300,5300,5300,0
|
|
20241107,122000,328092800,5300,5300,5300,5300,1
|
|
20241107,121900,328087500,5300,5300,5300,5300,1
|
|
20241107,121800,328082200,5300,5300,5300,5300,0
|
|
20241107,121700,328082200,5300,5300,5300,5300,2
|
|
20241107,121600,328071600,5300,5300,5300,5300,0
|
|
20241107,121500,328071600,5300,5280,5300,5280,988
|
|
20241107,121400,322846240,5280,5280,5280,5280,0
|
|
20241107,121300,322846240,5280,5280,5280,5280,0
|
|
20241107,121200,322846240,5280,5280,5280,5280,0
|
|
20241107,121100,322846240,5280,5280,5280,5280,0
|
|
20241107,121000,322846240,5280,5280,5280,5280,22
|
|
20241107,120900,322730080,5280,5280,5280,5280,1
|
|
20241107,120800,322724800,5280,5280,5280,5280,1
|
|
20241107,120700,322719520,5280,5280,5280,5280,1
|
|
20241107,120600,322714240,5280,5280,5280,5280,5
|
|
20241107,120500,322687840,5280,5280,5280,5280,0
|
|
20241107,120400,322687840,5280,5280,5280,5280,0
|
|
20241107,120300,322687840,5280,5280,5280,5280,0
|
|
20241107,120200,322687840,5280,5280,5280,5280,0
|
|
20241107,120100,322687840,5280,5280,5280,5280,0
|
|
20241107,120000,322687840,5280,5280,5280,5280,52
|
|
20241107,115900,322413280,5280,5280,5280,5280,0
|
|
20241107,115800,322413280,5280,5280,5280,5280,10
|
|
20241107,115700,322360480,5280,5280,5280,5280,1
|
|
20241107,115600,322355200,5280,5280,5280,5280,0
|
|
20241107,115500,322355200,5280,5280,5280,5280,1
|
|
20241107,115400,322349920,5250,5250,5250,5250,0
|
|
20241107,115300,322349920,5250,5250,5250,5250,0
|
|
20241107,115200,322349920,5250,5270,5270,5250,250
|
|
20241107,115100,321037210,5280,5280,5280,5280,0
|
|
20241107,115000,321037210,5280,5280,5280,5280,4
|
|
20241107,114900,321016090,5280,5280,5280,5280,1
|
|
20241107,114800,321010810,5280,5280,5280,5280,0
|
|
20241107,114700,321010810,5280,5280,5280,5280,1
|
|
20241107,114600,321005530,5280,5280,5280,5280,0
|
|
20241107,114500,321005530,5280,5280,5280,5280,56
|
|
20241107,114400,320709850,5280,5280,5280,5280,0
|
|
20241107,114300,320709850,5280,5280,5280,5280,0
|
|
20241107,114200,320709850,5280,5280,5280,5280,72
|
|
20241107,114100,320329690,5280,5280,5280,5280,0
|
|
20241107,114000,320329690,5280,5280,5280,5280,281
|
|
20241107,113900,318846010,5290,5290,5290,5290,146
|
|
20241107,113800,318073670,5290,5290,5290,5290,0
|
|
20241107,113700,318073670,5290,5290,5290,5290,1
|
|
20241107,113600,318068380,5260,5260,5270,5260,1615
|
|
20241107,113500,309573330,5270,5290,5290,5270,2592
|
|
20241107,113400,295913470,5290,5290,5290,5290,0
|
|
20241107,113300,295913470,5290,5290,5290,5290,6
|
|
20241107,113200,295881730,5290,5290,5290,5290,0
|
|
20241107,113100,295881730,5290,5280,5290,5280,201
|
|
20241107,113000,294820390,5280,5280,5280,5280,205
|
|
20241107,112900,293737990,5290,5290,5290,5290,21
|
|
20241107,112800,293626900,5290,5290,5290,5290,0
|
|
20241107,112700,293626900,5290,5290,5290,5290,2
|
|
20241107,112600,293616320,5290,5290,5290,5290,445
|
|
20241107,112500,291262270,5290,5290,5290,5290,1
|
|
20241107,112400,291256980,5290,5290,5290,5290,0
|
|
20241107,112300,291256980,5290,5290,5290,5290,0
|
|
20241107,112200,291256980,5290,5270,5290,5270,106
|
|
20241107,112100,290697350,5260,5260,5260,5260,0
|
|
20241107,112000,290697350,5260,5260,5260,5260,0
|
|
20241107,111900,290697350,5260,5270,5270,5260,20
|
|
20241107,111800,290592140,5280,5280,5280,5280,2
|
|
20241107,111700,290581580,5280,5280,5280,5280,956
|
|
20241107,111600,285533900,5280,5280,5280,5280,5
|
|
20241107,111500,285507500,5260,5260,5280,5260,3
|
|
20241107,111400,285491700,5260,5280,5280,5260,177
|
|
20241107,111300,284560570,5290,5290,5290,5290,0
|
|
20241107,111200,284560570,5290,5290,5290,5290,2
|
|
20241107,111100,284549990,5290,5290,5290,5290,0
|
|
20241107,111000,284549990,5290,5290,5290,5290,23
|
|
20241107,110900,284428320,5290,5280,5290,5280,30
|
|
20241107,110800,284269910,5280,5280,5280,5280,10
|
|
20241107,110700,284217110,5280,5280,5280,5280,0
|
|
20241107,110600,284217110,5280,5280,5280,5280,2
|
|
20241107,110500,284206550,5280,5280,5280,5280,56
|
|
20241107,110400,283910870,5280,5280,5280,5280,13
|
|
20241107,110300,283842230,5280,5280,5280,5280,1
|
|
20241107,110200,283836950,5280,5280,5280,5280,0
|
|
20241107,110100,283836950,5280,5280,5280,5280,0
|
|
20241107,110000,283836950,5280,5280,5280,5280,0
|
|
20241107,105900,283836950,5280,5280,5280,5280,52
|
|
20241107,105800,283562390,5280,5280,5280,5280,1300
|
|
20241107,105700,276698390,5280,5280,5280,5280,0
|
|
20241107,105600,276698390,5280,5260,5280,5260,201
|
|
20241107,105500,275641110,5280,5280,5280,5280,3
|
|
20241107,105400,275625270,5270,5260,5270,5260,680
|
|
20241107,105300,272048180,5260,5260,5260,5260,1
|
|
20241107,105200,272042920,5260,5260,5260,5260,49
|
|
20241107,105100,271785180,5260,5260,5260,5260,1700
|
|
20241107,105000,262843180,5280,5280,5280,5280,1
|
|
20241107,104900,262837900,5260,5280,5280,5260,1700
|
|
20241107,104800,253893900,5280,5280,5280,5280,0
|
|
20241107,104700,253893900,5280,5280,5280,5280,0
|
|
20241107,104600,253893900,5280,5270,5280,5270,130
|
|
20241107,104500,253207520,5270,5270,5270,5270,2
|
|
20241107,104400,253196980,5270,5270,5270,5270,15
|
|
20241107,104300,253117930,5270,5270,5270,5270,0
|
|
20241107,104200,253117930,5270,5270,5270,5270,1
|
|
20241107,104100,253112660,5270,5270,5270,5270,19
|
|
20241107,104000,253012530,5280,5280,5280,5280,11
|
|
20241107,103900,252954450,5280,5280,5280,5280,0
|
|
20241107,103800,252954450,5280,5280,5280,5280,0
|
|
20241107,103700,252954450,5280,5290,5290,5280,2
|
|
20241107,103600,252943880,5290,5290,5290,5290,188
|
|
20241107,103500,251949360,5290,5280,5290,5280,52
|
|
20241107,103400,251674700,5280,5280,5280,5280,0
|
|
20241107,103300,251674700,5280,5280,5280,5280,1
|
|
20241107,103200,251669420,5280,5260,5280,5260,672
|
|
20241107,103100,248128480,5260,5260,5260,5260,1
|
|
20241107,103000,248123220,5260,5260,5260,5260,0
|
|
20241107,102900,248123220,5260,5280,5280,5260,1812
|
|
20241107,102800,238588620,5280,5280,5280,5280,305
|
|
20241107,102700,236978220,5280,5270,5280,5270,497
|
|
20241107,102600,234354110,5280,5270,5280,5270,45
|
|
20241107,102500,234116910,5270,5270,5270,5270,1
|
|
20241107,102400,234111640,5280,5280,5280,5280,0
|
|
20241107,102300,234111640,5280,5280,5280,5280,2
|
|
20241107,102200,234101080,5280,5280,5280,5280,1
|
|
20241107,102100,234095800,5290,5280,5290,5280,118
|
|
20241107,102000,233471670,5280,5280,5280,5280,80
|
|
20241107,101900,233049270,5280,5280,5280,5280,103
|
|
20241107,101800,232505430,5260,5260,5260,5260,0
|
|
20241107,101700,232505430,5260,5260,5260,5260,131
|
|
20241107,101600,231816370,5260,5260,5260,5260,99
|
|
20241107,101500,231295630,5260,5260,5260,5260,0
|
|
20241107,101400,231295630,5260,5260,5260,5260,1
|
|
20241107,101300,231290370,5260,5260,5260,5260,204
|
|
20241107,101200,230217330,5270,5260,5270,5260,3
|
|
20241107,101100,230201530,5270,5270,5270,5270,20
|
|
20241107,101000,230096130,5280,5280,5280,5280,0
|
|
20241107,100900,230096130,5280,5280,5280,5280,1
|
|
20241107,100800,230090850,5260,5280,5280,5260,146
|
|
20241107,100700,229322830,5270,5270,5270,5270,0
|
|
20241107,100600,229322830,5270,5270,5270,5270,2
|
|
20241107,100500,229312290,5260,5260,5260,5260,114
|
|
20241107,100400,228712650,5260,5260,5260,5260,100
|
|
20241107,100300,228186650,5260,5260,5260,5260,20
|
|
20241107,100200,228081450,5260,5260,5260,5240,1530
|
|
20241107,100100,220033670,5260,5250,5260,5250,60
|
|
20241107,100000,219718650,5260,5250,5260,5250,70
|
|
20241107,095900,219351130,5250,5220,5250,5220,112
|
|
20241107,095800,218765540,5230,5230,5230,5230,27
|
|
20241107,095700,218624330,5230,5240,5240,5230,145
|
|
20241107,095600,217865650,5240,5250,5250,5240,301
|
|
20241107,095500,216288400,5250,5260,5260,5250,219
|
|
20241107,095400,215137700,5260,5260,5260,5260,0
|
|
20241107,095300,215137700,5260,5270,5270,5260,101
|
|
20241107,095200,214605440,5280,5280,5280,5280,120
|
|
20241107,095100,213971840,5280,5280,5280,5280,10
|
|
20241107,095000,213919040,5280,5260,5280,5250,19
|
|
20241107,094900,213819100,5260,5260,5260,5260,1
|
|
20241107,094800,213813840,5250,5250,5250,5250,0
|
|
20241107,094700,213813840,5250,5250,5250,5250,0
|
|
20241107,094600,213813840,5250,5250,5250,5250,383
|
|
20241107,094500,211803090,5250,5250,5250,5250,96
|
|
20241107,094400,211299090,5250,5260,5260,5250,11
|
|
20241107,094300,211241330,5280,5270,5280,5270,2
|
|
20241107,094200,211230780,5280,5280,5280,5280,1
|
|
20241107,094100,211225500,5280,5280,5280,5280,0
|
|
20241107,094000,211225500,5280,5280,5280,5280,2
|
|
20241107,093900,211214940,5290,5270,5290,5250,311
|
|
20241107,093800,209576260,5290,5290,5290,5290,5
|
|
20241107,093700,209549810,5290,5280,5290,5260,209
|
|
20241107,093600,208446190,5280,5260,5280,5260,123
|
|
20241107,093500,207796770,5260,5270,5270,5260,2046
|
|
20241107,093400,197032580,5280,5280,5280,5280,0
|
|
20241107,093300,197032580,5280,5250,5280,5250,177
|
|
20241107,093200,196103300,5290,5300,5300,5290,3
|
|
20241107,093100,196087410,5300,5250,5300,5250,31
|
|
20241107,093000,195924610,5250,5250,5250,5250,172
|
|
20241107,092900,195021610,5250,5250,5250,5250,250
|
|
20241107,092800,193709110,5250,5260,5260,5250,2535
|
|
20241107,092700,180375030,5250,5270,5270,5250,5590
|
|
20241107,092600,150940740,5270,5290,5290,5270,1356
|
|
20241107,092500,143787370,5290,5300,5300,5290,202
|
|
20241107,092400,142718770,5310,5310,5310,5310,1
|
|
20241107,092300,142713460,5310,5300,5310,5300,578
|
|
20241107,092200,139649930,5300,5300,5300,5300,24
|
|
20241107,092100,139522730,5300,5300,5310,5300,1928
|
|
20241107,092000,129300870,5290,5300,5300,5290,172
|
|
20241107,091900,128389810,5310,5320,5320,5310,110
|
|
20241107,091800,127804710,5320,5300,5320,5270,4100
|
|
20241107,091700,106171050,5330,5310,5330,5310,2832
|
|
20241107,091600,91097970,5310,5300,5310,5300,440
|
|
20241107,091500,88761770,5320,5320,5320,5320,996
|
|
20241107,091400,83463050,5320,5320,5320,5320,228
|
|
20241107,091300,82250090,5320,5300,5330,5300,2268
|
|
20241107,091200,70181390,5300,5310,5310,5300,115
|
|
20241107,091100,69570750,5320,5320,5320,5310,1365
|
|
20241107,091000,62314950,5320,5290,5320,5290,1524
|
|
20241107,090900,54207300,5310,5300,5310,5300,555
|
|
20241107,090800,51260800,5270,5280,5280,5270,1037
|
|
20241107,090700,45785810,5280,5280,5320,5280,1054
|
|
20241107,090600,40219100,5320,5310,5320,5270,1151
|
|
20241107,090500,34105180,5310,5280,5310,5280,2107
|
|
20241107,090400,22927410,5290,5280,5290,5280,1423
|
|
20241107,090300,15404060,5270,5240,5270,5240,849
|
|
20241107,090200,10938840,5240,5240,5240,5240,1
|
|
20241107,090100,10933600,5240,5240,5240,5240,500
|
|
20241107,090000,8313600,5240,5270,5270,5240,1580
|