603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,190000,252286680,5340,5340,5340,5340,1623
|
|
20241108,185900,252286680,5340,5340,5340,5340,0
|
|
20241108,185800,252286680,5340,5340,5340,5340,0
|
|
20241108,185700,252286680,5340,5340,5340,5340,0
|
|
20241108,185600,252286680,5340,5340,5340,5340,0
|
|
20241108,185500,252286680,5340,5340,5340,5340,0
|
|
20241108,185400,252286680,5340,5340,5340,5340,0
|
|
20241108,185300,252286680,5340,5340,5340,5340,0
|
|
20241108,185200,252286680,5340,5340,5340,5340,0
|
|
20241108,185100,252286680,5340,5340,5340,5340,0
|
|
20241108,185000,252286680,5340,5340,5340,5340,0
|
|
20241108,184900,252286680,5340,5340,5340,5340,0
|
|
20241108,184800,252286680,5340,5340,5340,5340,0
|
|
20241108,184700,252286680,5340,5340,5340,5340,0
|
|
20241108,184600,252286680,5340,5340,5340,5340,0
|
|
20241108,184500,252286680,5340,5340,5340,5340,0
|
|
20241108,184400,252286680,5340,5340,5340,5340,0
|
|
20241108,184300,252286680,5340,5340,5340,5340,0
|
|
20241108,184200,252286680,5340,5340,5340,5340,0
|
|
20241108,184100,252286680,5340,5340,5340,5340,0
|
|
20241108,184000,252286680,5340,5340,5340,5340,0
|
|
20241108,183900,252286680,5340,5340,5340,5340,0
|
|
20241108,183800,252286680,5340,5340,5340,5340,0
|
|
20241108,183700,252286680,5340,5340,5340,5340,0
|
|
20241108,183600,252286680,5340,5340,5340,5340,0
|
|
20241108,183500,252286680,5340,5340,5340,5340,0
|
|
20241108,183400,252286680,5340,5340,5340,5340,0
|
|
20241108,183300,252286680,5340,5340,5340,5340,0
|
|
20241108,183200,252286680,5340,5340,5340,5340,0
|
|
20241108,183100,252286680,5340,5340,5340,5340,0
|
|
20241108,183000,252286680,5340,5340,5340,5340,1623
|
|
20241108,182900,252286680,5340,5340,5340,5340,0
|
|
20241108,182800,252286680,5340,5340,5340,5340,0
|
|
20241108,182700,252286680,5340,5340,5340,5340,0
|
|
20241108,182600,252286680,5340,5340,5340,5340,0
|
|
20241108,182500,252286680,5340,5340,5340,5340,0
|
|
20241108,182400,252286680,5340,5340,5340,5340,0
|
|
20241108,182300,252286680,5340,5340,5340,5340,0
|
|
20241108,182200,252286680,5340,5340,5340,5340,0
|
|
20241108,182100,252286680,5340,5340,5340,5340,0
|
|
20241108,182000,252286680,5340,5340,5340,5340,0
|
|
20241108,181900,252286680,5340,5340,5340,5340,0
|
|
20241108,181800,252286680,5340,5340,5340,5340,0
|
|
20241108,181700,252286680,5340,5340,5340,5340,0
|
|
20241108,181600,252286680,5340,5340,5340,5340,0
|
|
20241108,181500,252286680,5340,5340,5340,5340,0
|
|
20241108,181400,252286680,5340,5340,5340,5340,0
|
|
20241108,181300,252286680,5340,5340,5340,5340,0
|
|
20241108,181200,252286680,5340,5340,5340,5340,0
|
|
20241108,181100,252286680,5340,5340,5340,5340,0
|
|
20241108,181000,252286680,5340,5340,5340,5340,0
|
|
20241108,180900,252286680,5340,5340,5340,5340,0
|
|
20241108,180800,252286680,5340,5340,5340,5340,0
|
|
20241108,180700,252286680,5340,5340,5340,5340,0
|
|
20241108,180600,252286680,5340,5340,5340,5340,0
|
|
20241108,180500,252286680,5340,5340,5340,5340,0
|
|
20241108,180400,252286680,5340,5340,5340,5340,0
|
|
20241108,180300,252286680,5340,5340,5340,5340,0
|
|
20241108,180200,252286680,5340,5340,5340,5340,0
|
|
20241108,180100,252286680,5340,5340,5340,5340,0
|
|
20241108,180000,252286680,5340,5340,5340,5340,1623
|
|
20241108,175900,252286680,5340,5340,5340,5340,0
|
|
20241108,175800,252286680,5340,5340,5340,5340,0
|
|
20241108,175700,252286680,5340,5340,5340,5340,0
|
|
20241108,175600,252286680,5340,5340,5340,5340,0
|
|
20241108,175500,252286680,5340,5340,5340,5340,0
|
|
20241108,175400,252286680,5340,5340,5340,5340,0
|
|
20241108,175300,252286680,5340,5340,5340,5340,0
|
|
20241108,175200,252286680,5340,5340,5340,5340,0
|
|
20241108,175100,252286680,5340,5340,5340,5340,0
|
|
20241108,175000,252286680,5340,5340,5340,5340,0
|
|
20241108,174900,252286680,5340,5340,5340,5340,0
|
|
20241108,174800,252286680,5340,5340,5340,5340,0
|
|
20241108,174700,252286680,5340,5340,5340,5340,0
|
|
20241108,174600,252286680,5340,5340,5340,5340,0
|
|
20241108,174500,252286680,5340,5340,5340,5340,0
|
|
20241108,174400,252286680,5340,5340,5340,5340,0
|
|
20241108,174300,252286680,5340,5340,5340,5340,0
|
|
20241108,174200,252286680,5340,5340,5340,5340,0
|
|
20241108,174100,252286680,5340,5340,5340,5340,0
|
|
20241108,174000,252286680,5340,5340,5340,5340,0
|
|
20241108,173900,252286680,5340,5340,5340,5340,0
|
|
20241108,173800,252286680,5340,5340,5340,5340,0
|
|
20241108,173700,252286680,5340,5340,5340,5340,0
|
|
20241108,173600,252286680,5340,5340,5340,5340,0
|
|
20241108,173500,252286680,5340,5340,5340,5340,0
|
|
20241108,173400,252286680,5340,5340,5340,5340,0
|
|
20241108,173300,252286680,5340,5340,5340,5340,0
|
|
20241108,173200,252286680,5340,5340,5340,5340,0
|
|
20241108,173100,252286680,5340,5340,5340,5340,0
|
|
20241108,173000,252286680,5340,5340,5340,5340,1623
|
|
20241108,172900,252286680,5340,5340,5340,5340,0
|
|
20241108,172800,252286680,5340,5340,5340,5340,0
|
|
20241108,172700,252286680,5340,5340,5340,5340,0
|
|
20241108,172600,252286680,5340,5340,5340,5340,0
|
|
20241108,172500,252286680,5340,5340,5340,5340,0
|
|
20241108,172400,252286680,5340,5340,5340,5340,0
|
|
20241108,172300,252286680,5340,5340,5340,5340,0
|
|
20241108,172200,252286680,5340,5340,5340,5340,0
|
|
20241108,172100,252286680,5340,5340,5340,5340,0
|
|
20241108,172000,252286680,5340,5340,5340,5340,0
|
|
20241108,171900,252286680,5340,5340,5340,5340,0
|
|
20241108,171800,252286680,5340,5340,5340,5340,0
|
|
20241108,171700,252286680,5340,5340,5340,5340,0
|
|
20241108,171600,252286680,5340,5340,5340,5340,0
|
|
20241108,171500,252286680,5340,5340,5340,5340,0
|
|
20241108,171400,252286680,5340,5340,5340,5340,0
|
|
20241108,171300,252286680,5340,5340,5340,5340,0
|
|
20241108,171200,252286680,5340,5340,5340,5340,0
|
|
20241108,171100,252286680,5340,5340,5340,5340,0
|
|
20241108,171000,252286680,5340,5340,5340,5340,0
|
|
20241108,170900,252286680,5340,5340,5340,5340,0
|
|
20241108,170800,252286680,5340,5340,5340,5340,0
|
|
20241108,170700,252286680,5340,5340,5340,5340,0
|
|
20241108,170600,252286680,5340,5340,5340,5340,0
|
|
20241108,170500,252286680,5340,5340,5340,5340,0
|
|
20241108,170400,252286680,5340,5340,5340,5340,0
|
|
20241108,170300,252286680,5340,5340,5340,5340,0
|
|
20241108,170200,252286680,5340,5340,5340,5340,0
|
|
20241108,170100,252286680,5340,5340,5340,5340,0
|
|
20241108,170000,252286680,5340,5340,5340,5340,1623
|
|
20241108,165900,252286680,5340,5340,5340,5340,0
|
|
20241108,165800,252286680,5340,5340,5340,5340,0
|
|
20241108,165700,252286680,5340,5340,5340,5340,0
|
|
20241108,165600,252286680,5340,5340,5340,5340,0
|
|
20241108,165500,252286680,5340,5340,5340,5340,0
|
|
20241108,165400,252286680,5340,5340,5340,5340,0
|
|
20241108,165300,252286680,5340,5340,5340,5340,0
|
|
20241108,165200,252286680,5340,5340,5340,5340,0
|
|
20241108,165100,252286680,5340,5340,5340,5340,0
|
|
20241108,165000,252286680,5340,5340,5340,5340,0
|
|
20241108,164900,252286680,5340,5340,5340,5340,0
|
|
20241108,164800,252286680,5340,5340,5340,5340,0
|
|
20241108,164700,252286680,5340,5340,5340,5340,0
|
|
20241108,164600,252286680,5340,5340,5340,5340,0
|
|
20241108,164500,252286680,5340,5340,5340,5340,0
|
|
20241108,164400,252286680,5340,5340,5340,5340,0
|
|
20241108,164300,252286680,5340,5340,5340,5340,0
|
|
20241108,164200,252286680,5340,5340,5340,5340,0
|
|
20241108,164100,252286680,5340,5340,5340,5340,0
|
|
20241108,164000,252286680,5340,5340,5340,5340,0
|
|
20241108,163900,252286680,5340,5340,5340,5340,0
|
|
20241108,163800,252286680,5340,5340,5340,5340,0
|
|
20241108,163700,252286680,5340,5340,5340,5340,0
|
|
20241108,163600,252286680,5340,5340,5340,5340,0
|
|
20241108,163500,252286680,5340,5340,5340,5340,0
|
|
20241108,163400,252286680,5340,5340,5340,5340,0
|
|
20241108,163300,252286680,5340,5340,5340,5340,0
|
|
20241108,163200,252286680,5340,5340,5340,5340,0
|
|
20241108,163100,252286680,5340,5340,5340,5340,0
|
|
20241108,163000,252286680,5340,5340,5340,5340,1623
|
|
20241108,162900,252286680,5340,5340,5340,5340,0
|
|
20241108,162800,252286680,5340,5340,5340,5340,0
|
|
20241108,162700,252286680,5340,5340,5340,5340,0
|
|
20241108,162600,252286680,5340,5340,5340,5340,0
|
|
20241108,162500,252286680,5340,5340,5340,5340,0
|
|
20241108,162400,252286680,5340,5340,5340,5340,0
|
|
20241108,162300,252286680,5340,5340,5340,5340,0
|
|
20241108,162200,252286680,5340,5340,5340,5340,0
|
|
20241108,162100,252286680,5340,5340,5340,5340,0
|
|
20241108,162000,252286680,5340,5340,5340,5340,0
|
|
20241108,161900,252286680,5340,5340,5340,5340,0
|
|
20241108,161800,252286680,5340,5340,5340,5340,0
|
|
20241108,161700,252286680,5340,5340,5340,5340,0
|
|
20241108,161600,252286680,5340,5340,5340,5340,0
|
|
20241108,161500,252286680,5340,5340,5340,5340,0
|
|
20241108,161400,252286680,5340,5340,5340,5340,0
|
|
20241108,161300,252286680,5340,5340,5340,5340,0
|
|
20241108,161200,252286680,5340,5340,5340,5340,0
|
|
20241108,161100,252286680,5340,5340,5340,5340,0
|
|
20241108,161000,252286680,5340,5340,5340,5340,0
|
|
20241108,160900,252286680,5340,5340,5340,5340,0
|
|
20241108,160800,252286680,5340,5340,5340,5340,0
|
|
20241108,160700,252286680,5340,5340,5340,5340,0
|
|
20241108,160600,252286680,5340,5340,5340,5340,0
|
|
20241108,160500,252286680,5340,5340,5340,5340,0
|
|
20241108,160400,252286680,5340,5340,5340,5340,0
|
|
20241108,160300,252286680,5340,5340,5340,5340,0
|
|
20241108,160200,252286680,5340,5340,5340,5340,0
|
|
20241108,160100,252286680,5340,5340,5340,5340,0
|
|
20241108,160000,252286680,5340,5340,5340,5340,1623
|
|
20241108,155900,252286680,5340,5340,5340,5340,0
|
|
20241108,155800,252286680,5340,5340,5340,5340,0
|
|
20241108,155700,252286680,5340,5340,5340,5340,0
|
|
20241108,155600,252286680,5340,5340,5340,5340,0
|
|
20241108,155500,252286680,5340,5340,5340,5340,0
|
|
20241108,155400,252286680,5340,5340,5340,5340,0
|
|
20241108,155300,252286680,5340,5340,5340,5340,0
|
|
20241108,155200,252286680,5340,5340,5340,5340,0
|
|
20241108,155100,252286680,5340,5340,5340,5340,0
|
|
20241108,155000,252286680,5340,5340,5340,5340,0
|
|
20241108,154900,252286680,5340,5340,5340,5340,0
|
|
20241108,154800,252286680,5340,5340,5340,5340,0
|
|
20241108,154700,252286680,5340,5340,5340,5340,0
|
|
20241108,154600,252286680,5340,5340,5340,5340,0
|
|
20241108,154500,252286680,5340,5340,5340,5340,0
|
|
20241108,154400,252286680,5340,5340,5340,5340,0
|
|
20241108,154300,252286680,5340,5340,5340,5340,0
|
|
20241108,154200,252286680,5340,5340,5340,5340,0
|
|
20241108,154100,252286680,5340,5340,5340,5340,0
|
|
20241108,154000,252286680,5340,5340,5340,5340,0
|
|
20241108,153900,252286680,5340,5340,5340,5340,0
|
|
20241108,153800,252286680,5340,5340,5340,5340,0
|
|
20241108,153700,252286680,5340,5340,5340,5340,0
|
|
20241108,153600,252286680,5340,5340,5340,5340,0
|
|
20241108,153500,252286680,5340,5340,5340,5340,0
|
|
20241108,153400,252286680,5340,5340,5340,5340,0
|
|
20241108,153300,252286680,5340,5340,5340,5340,0
|
|
20241108,153200,252286680,5340,5340,5340,5340,0
|
|
20241108,153100,252286680,5340,5340,5340,5340,0
|
|
20241108,153000,252286680,5340,5340,5340,5340,3246
|
|
20241108,152900,243619860,5340,5340,5340,5340,0
|
|
20241108,152800,243619860,5340,5340,5340,5340,0
|
|
20241108,152700,243619860,5340,5340,5340,5340,0
|
|
20241108,152600,243619860,5340,5340,5340,5340,0
|
|
20241108,152500,243619860,5340,5340,5340,5340,0
|
|
20241108,152400,243619860,5340,5340,5340,5340,0
|
|
20241108,152300,243619860,5340,5340,5340,5340,0
|
|
20241108,152200,243619860,5340,5340,5340,5340,0
|
|
20241108,152100,243619860,5340,5340,5340,5340,0
|
|
20241108,152000,243619860,5340,5340,5340,5340,0
|
|
20241108,151900,243619860,5340,5320,5340,5320,1438
|
|
20241108,151800,235940960,5320,5320,5320,5320,1
|
|
20241108,151700,235935640,5320,5320,5320,5320,3
|
|
20241108,151600,235919680,5320,5320,5320,5320,540
|
|
20241108,151500,233046880,5320,5320,5320,5320,5
|
|
20241108,151400,233020280,5330,5320,5330,5320,34
|
|
20241108,151300,232839100,5320,5320,5320,5320,4
|
|
20241108,151200,232817820,5320,5320,5320,5320,4
|
|
20241108,151100,232796540,5340,5330,5340,5320,15
|
|
20241108,151000,232716530,5320,5340,5340,5320,512
|
|
20241108,150900,229982610,5330,5320,5330,5320,4
|
|
20241108,150800,229961310,5320,5330,5330,5320,5
|
|
20241108,150700,229934690,5330,5320,5330,5320,4
|
|
20241108,150600,229913400,5320,5320,5320,5320,4
|
|
20241108,150500,229892120,5340,5320,5340,5320,5
|
|
20241108,150400,229865500,5320,5320,5320,5320,4
|
|
20241108,150300,229844220,5320,5320,5320,5320,3
|
|
20241108,150200,229828260,5320,5320,5320,5320,2
|
|
20241108,150100,229817620,5320,5320,5320,5320,11
|
|
20241108,150000,229759100,5320,5320,5320,5320,1
|
|
20241108,145900,229753780,5320,5330,5330,5320,90
|
|
20241108,145800,229274160,5340,5340,5340,5340,48
|
|
20241108,145700,229017840,5330,5330,5330,5330,173
|
|
20241108,145600,228095750,5340,5340,5340,5340,0
|
|
20241108,145500,228095750,5340,5340,5340,5340,151
|
|
20241108,145400,227289410,5340,5340,5340,5340,0
|
|
20241108,145300,227289410,5340,5330,5340,5330,75
|
|
20241108,145200,226889110,5340,5340,5340,5340,0
|
|
20241108,145100,226889110,5340,5340,5340,5340,59
|
|
20241108,145000,226574050,5330,5340,5340,5330,12
|
|
20241108,144900,226510070,5340,5340,5340,5340,57
|
|
20241108,144800,226205690,5330,5330,5330,5330,1
|
|
20241108,144700,226200360,5340,5340,5340,5340,58
|
|
20241108,144600,225890640,5340,5340,5340,5340,0
|
|
20241108,144500,225890640,5340,5340,5340,5340,60
|
|
20241108,144400,225570240,5340,5340,5340,5340,0
|
|
20241108,144300,225570240,5340,5330,5340,5330,110
|
|
20241108,144200,224983340,5340,5340,5340,5340,0
|
|
20241108,144100,224983340,5340,5340,5340,5340,61
|
|
20241108,144000,224657600,5340,5340,5340,5340,0
|
|
20241108,143900,224657600,5340,5330,5340,5330,102
|
|
20241108,143800,224113420,5340,5340,5340,5340,10
|
|
20241108,143700,224060020,5340,5310,5340,5310,1166
|
|
20241108,143600,217866940,5340,5310,5340,5310,36
|
|
20241108,143500,217675480,5340,5340,5340,5340,54
|
|
20241108,143400,217387120,5340,5340,5340,5340,0
|
|
20241108,143300,217387120,5340,5340,5340,5340,60
|
|
20241108,143200,217066720,5340,5340,5340,5340,0
|
|
20241108,143100,217066720,5340,5340,5340,5340,53
|
|
20241108,143000,216783700,5340,5340,5340,5340,0
|
|
20241108,142900,216783700,5340,5340,5340,5340,59
|
|
20241108,142800,216468640,5340,5340,5340,5340,0
|
|
20241108,142700,216468640,5340,5340,5340,5340,61
|
|
20241108,142600,216142900,5340,5340,5340,5340,0
|
|
20241108,142500,216142900,5340,5340,5340,5340,54
|
|
20241108,142400,215854540,5340,5330,5340,5330,10
|
|
20241108,142300,215801230,5330,5330,5330,5330,52
|
|
20241108,142200,215524070,5330,5330,5330,5330,0
|
|
20241108,142100,215524070,5330,5330,5330,5330,51
|
|
20241108,142000,215252240,5320,5320,5320,5320,0
|
|
20241108,141900,215252240,5320,5330,5330,5320,64
|
|
20241108,141800,214911750,5330,5330,5330,5330,9
|
|
20241108,141700,214863780,5330,5330,5330,5330,52
|
|
20241108,141600,214586620,5330,5330,5330,5330,21
|
|
20241108,141500,214474690,5330,5330,5330,5330,50
|
|
20241108,141400,214208190,5320,5320,5320,5320,0
|
|
20241108,141300,214208190,5320,5320,5320,5320,261
|
|
20241108,141200,212819670,5330,5330,5330,5330,0
|
|
20241108,141100,212819670,5330,5330,5330,5330,61
|
|
20241108,141000,212494540,5330,5330,5330,5330,0
|
|
20241108,140900,212494540,5330,5330,5330,5330,51
|
|
20241108,140800,212222710,5340,5340,5340,5340,0
|
|
20241108,140700,212222710,5340,5340,5340,5340,58
|
|
20241108,140600,211912990,5330,5330,5330,5330,202
|
|
20241108,140500,210836330,5330,5320,5330,5320,1452
|
|
20241108,140400,203098520,5320,5320,5320,5320,0
|
|
20241108,140300,203098520,5320,5320,5320,5320,54
|
|
20241108,140200,202811240,5320,5320,5320,5320,0
|
|
20241108,140100,202811240,5320,5320,5320,5320,54
|
|
20241108,140000,202523960,5300,5300,5300,5300,0
|
|
20241108,135900,202523960,5300,5320,5320,5300,55
|
|
20241108,135800,202231380,5320,5320,5320,5320,0
|
|
20241108,135700,202231380,5320,5320,5320,5320,61
|
|
20241108,135600,201906860,5320,5320,5320,5320,0
|
|
20241108,135500,201906860,5320,5320,5320,5320,61
|
|
20241108,135400,201582340,5320,5320,5320,5320,0
|
|
20241108,135300,201582340,5320,5320,5320,5320,116
|
|
20241108,135200,200965220,5310,5310,5310,5310,9
|
|
20241108,135100,200917430,5320,5320,5320,5320,56
|
|
20241108,135000,200619510,5300,5300,5300,5300,0
|
|
20241108,134900,200619510,5300,5320,5320,5300,100
|
|
20241108,134800,200088370,5320,5320,5320,5320,0
|
|
20241108,134700,200088370,5320,5320,5320,5320,53
|
|
20241108,134600,199806410,5310,5310,5310,5310,0
|
|
20241108,134500,199806410,5310,5330,5330,5310,631
|
|
20241108,134400,196455300,5330,5330,5330,5330,58
|
|
20241108,134300,196146160,5330,5330,5330,5330,187
|
|
20241108,134200,195149450,5320,5320,5320,5320,56
|
|
20241108,134100,194851530,5320,5320,5320,5320,0
|
|
20241108,134000,194851530,5320,5320,5320,5320,60
|
|
20241108,133900,194532330,5320,5320,5320,5320,0
|
|
20241108,133800,194532330,5320,5320,5320,5320,116
|
|
20241108,133700,193915210,5330,5330,5330,5330,0
|
|
20241108,133600,193915210,5330,5330,5330,5330,59
|
|
20241108,133500,193600740,5330,5330,5330,5330,0
|
|
20241108,133400,193600740,5330,5320,5330,5320,77
|
|
20241108,133300,193190530,5320,5320,5320,5320,296
|
|
20241108,133200,191615810,5320,5340,5340,5320,1062
|
|
20241108,133100,185964810,5340,5340,5340,5340,0
|
|
20241108,133000,185964810,5340,5340,5340,5340,57
|
|
20241108,132900,185660430,5340,5340,5340,5340,0
|
|
20241108,132800,185660430,5340,5340,5340,5340,57
|
|
20241108,132700,185356050,5340,5340,5340,5340,798
|
|
20241108,132600,181094730,5340,5340,5340,5340,60
|
|
20241108,132500,180774330,5340,5340,5340,5340,0
|
|
20241108,132400,180774330,5340,5340,5340,5340,57
|
|
20241108,132300,180469950,5340,5340,5340,5340,10
|
|
20241108,132200,180416550,5340,5330,5340,5330,349
|
|
20241108,132100,178555890,5330,5330,5330,5330,1
|
|
20241108,132000,178550560,5320,5320,5320,5320,68
|
|
20241108,131900,178188800,5320,5320,5320,5320,0
|
|
20241108,131800,178188800,5320,5320,5320,5320,60
|
|
20241108,131700,177869600,5320,5320,5320,5320,0
|
|
20241108,131600,177869600,5320,5320,5320,5320,59
|
|
20241108,131500,177555720,5320,5320,5320,5320,0
|
|
20241108,131400,177555720,5320,5320,5320,5320,53
|
|
20241108,131300,177273760,5330,5330,5330,5330,0
|
|
20241108,131200,177273760,5330,5330,5330,5330,56
|
|
20241108,131100,176975280,5310,5310,5310,5310,0
|
|
20241108,131000,176975280,5310,5330,5330,5310,62
|
|
20241108,130900,176645000,5310,5310,5310,5310,10
|
|
20241108,130800,176591900,5330,5330,5330,5330,60
|
|
20241108,130700,176272100,5330,5330,5330,5330,0
|
|
20241108,130600,176272100,5330,5310,5330,5310,80
|
|
20241108,130500,175846160,5330,5330,5330,5330,0
|
|
20241108,130400,175846160,5330,5330,5330,5330,58
|
|
20241108,130300,175537020,5320,5320,5320,5320,0
|
|
20241108,130200,175537020,5320,5340,5340,5320,142
|
|
20241108,130100,174780420,5330,5330,5330,5330,0
|
|
20241108,130000,174780420,5330,5320,5330,5320,58
|
|
20241108,125900,174471290,5330,5330,5330,5330,73
|
|
20241108,125800,174082200,5330,5330,5330,5330,58
|
|
20241108,125700,173773060,5320,5320,5320,5320,4
|
|
20241108,125600,173751780,5330,5330,5330,5330,56
|
|
20241108,125500,173453300,5320,5320,5320,5320,1
|
|
20241108,125400,173447980,5330,5330,5330,5330,61
|
|
20241108,125300,173122850,5320,5320,5320,5320,1
|
|
20241108,125200,173117530,5320,5320,5320,5320,4
|
|
20241108,125100,173096250,5310,5310,5310,5310,1
|
|
20241108,125000,173090940,5320,5320,5320,5320,53
|
|
20241108,124900,172808980,5310,5310,5310,5310,1
|
|
20241108,124800,172803670,5320,5320,5320,5320,49
|
|
20241108,124700,172542990,5310,5310,5310,5310,1
|
|
20241108,124600,172537680,5320,5320,5320,5320,53
|
|
20241108,124500,172255720,5330,5330,5330,5330,8
|
|
20241108,124400,172213080,5330,5320,5330,5320,53
|
|
20241108,124300,171931110,5330,5310,5330,5310,196
|
|
20241108,124200,170886550,5310,5310,5310,5310,9
|
|
20241108,124100,170838760,5300,5300,5300,5300,150
|
|
20241108,124000,170043760,5310,5320,5320,5310,98
|
|
20241108,123900,169522870,5320,5320,5320,5320,10
|
|
20241108,123800,169469670,5320,5320,5320,5320,54
|
|
20241108,123700,169182390,5320,5320,5320,5320,467
|
|
20241108,123600,166697950,5320,5320,5320,5320,53
|
|
20241108,123500,166415990,5320,5320,5320,5320,1
|
|
20241108,123400,166410670,5310,5320,5320,5310,58
|
|
20241108,123300,166102120,5320,5320,5320,5320,1
|
|
20241108,123200,166096800,5310,5310,5310,5310,1
|
|
20241108,123100,166091490,5310,5310,5310,5310,20
|
|
20241108,123000,165985290,5300,5300,5300,5300,1
|
|
20241108,122900,165979990,5310,5310,5310,5310,51
|
|
20241108,122800,165709180,5300,5300,5300,5300,1
|
|
20241108,122700,165703880,5310,5310,5310,5310,54
|
|
20241108,122600,165417140,5300,5320,5320,5300,4
|
|
20241108,122500,165395880,5320,5310,5320,5310,55
|
|
20241108,122400,165103300,5320,5320,5320,5320,0
|
|
20241108,122300,165103300,5320,5310,5320,5300,189
|
|
20241108,122200,164100200,5300,5300,5300,5300,1
|
|
20241108,122100,164094900,5310,5310,5310,5310,49
|
|
20241108,122000,163834710,5320,5320,5320,5320,1
|
|
20241108,121900,163829390,5310,5310,5310,5310,54
|
|
20241108,121800,163542650,5300,5300,5300,5300,1
|
|
20241108,121700,163537350,5310,5310,5310,5310,61
|
|
20241108,121600,163213440,5300,5300,5300,5300,1
|
|
20241108,121500,163208140,5310,5310,5310,5310,93
|
|
20241108,121400,162714310,5310,5300,5310,5300,5
|
|
20241108,121300,162687770,5310,5310,5310,5310,56
|
|
20241108,121200,162390410,5300,5300,5300,5300,10
|
|
20241108,121100,162337410,5310,5300,5310,5300,50
|
|
20241108,121000,162071920,5310,5310,5310,5310,0
|
|
20241108,120900,162071920,5310,5310,5310,5310,71
|
|
20241108,120800,161694910,5310,5310,5310,5310,0
|
|
20241108,120700,161694910,5310,5310,5310,5310,54
|
|
20241108,120600,161408170,5310,5310,5310,5310,0
|
|
20241108,120500,161408170,5310,5300,5310,5300,58
|
|
20241108,120400,161100200,5310,5310,5310,5310,1
|
|
20241108,120300,161094890,5300,5300,5300,5300,27
|
|
20241108,120200,160951790,5300,5300,5300,5300,0
|
|
20241108,120100,160951790,5300,5290,5300,5290,615
|
|
20241108,120000,157692300,5300,5300,5300,5300,0
|
|
20241108,115900,157692300,5300,5290,5300,5290,55
|
|
20241108,115800,157400810,5290,5290,5290,5290,0
|
|
20241108,115700,157400810,5290,5290,5300,5290,242
|
|
20241108,115600,156120110,5300,5300,5300,5300,1
|
|
20241108,115500,156114810,5290,5290,5300,5290,55
|
|
20241108,115400,155823330,5290,5290,5290,5290,0
|
|
20241108,115300,155823330,5290,5300,5300,5290,53
|
|
20241108,115200,155542440,5290,5290,5290,5290,0
|
|
20241108,115100,155542440,5290,5300,5300,5290,107
|
|
20241108,115000,154975350,5300,5300,5300,5300,0
|
|
20241108,114900,154975350,5300,5290,5300,5290,245
|
|
20241108,114800,153678760,5300,5300,5300,5300,166
|
|
20241108,114700,152798960,5300,5300,5300,5300,54
|
|
20241108,114600,152512760,5290,5290,5290,5290,651
|
|
20241108,114500,149068970,5300,5300,5300,5300,52
|
|
20241108,114400,148793370,5290,5290,5290,5290,1
|
|
20241108,114300,148788080,5300,5300,5300,5300,158
|
|
20241108,114200,147950680,5290,5290,5290,5290,1
|
|
20241108,114100,147945390,5300,5300,5300,5300,57
|
|
20241108,114000,147643290,5290,5290,5290,5290,1
|
|
20241108,113900,147638000,5290,5290,5300,5290,94
|
|
20241108,113800,147140120,5290,5300,5300,5290,1267
|
|
20241108,113700,140425030,5300,5300,5300,5300,58
|
|
20241108,113600,140117630,5290,5290,5290,5290,1
|
|
20241108,113500,140112340,5300,5300,5300,5300,52
|
|
20241108,113400,139836740,5290,5290,5290,5290,1
|
|
20241108,113300,139831450,5290,5300,5300,5290,1183
|
|
20241108,113200,133572850,5290,5290,5290,5290,1
|
|
20241108,113100,133567560,5300,5300,5300,5300,57
|
|
20241108,113000,133265460,5290,5290,5290,5290,1
|
|
20241108,112900,133260170,5300,5300,5300,5300,56
|
|
20241108,112800,132963370,5290,5290,5290,5290,1
|
|
20241108,112700,132958080,5300,5300,5300,5300,59
|
|
20241108,112600,132645380,5290,5290,5290,5290,3
|
|
20241108,112500,132629510,5300,5300,5300,5300,56
|
|
20241108,112400,132332710,5290,5290,5290,5290,161
|
|
20241108,112300,131481020,5290,5300,5300,5290,51
|
|
20241108,112200,131210730,5290,5290,5290,5290,55
|
|
20241108,112100,130919780,5300,5290,5300,5290,98
|
|
20241108,112000,130400390,5300,5300,5300,5300,54
|
|
20241108,111900,130114190,5290,5290,5290,5290,2
|
|
20241108,111800,130103610,5300,5300,5300,5300,50
|
|
20241108,111700,129838610,5290,5290,5290,5290,753
|
|
20241108,111600,125855240,5300,5300,5300,5300,54
|
|
20241108,111500,125569040,5290,5290,5290,5290,1
|
|
20241108,111400,125563750,5300,5290,5300,5290,225
|
|
20241108,111300,124372980,5290,5300,5300,5290,31
|
|
20241108,111200,124208690,5300,5300,5300,5300,25
|
|
20241108,111100,124076190,5290,5290,5290,5290,1
|
|
20241108,111000,124070900,5300,5290,5300,5290,552
|
|
20241108,110900,121145600,5290,5290,5290,5290,1
|
|
20241108,110800,121140310,5300,5300,5300,5300,57
|
|
20241108,110700,120838210,5290,5290,5290,5290,1
|
|
20241108,110600,120832920,5310,5290,5310,5290,80
|
|
20241108,110500,120408600,5290,5290,5290,5290,1
|
|
20241108,110400,120403310,5300,5310,5310,5300,559
|
|
20241108,110300,117440020,5290,5290,5290,5290,1
|
|
20241108,110200,117434730,5310,5310,5310,5310,49
|
|
20241108,110100,117174540,5290,5290,5290,5290,300
|
|
20241108,110000,115587540,5320,5290,5320,5290,59
|
|
20241108,105900,115273690,5320,5320,5320,5320,9
|
|
20241108,105800,115225810,5320,5310,5320,5290,508
|
|
20241108,105700,112535720,5330,5330,5330,5330,50
|
|
20241108,105600,112269220,5330,5330,5330,5330,404
|
|
20241108,105500,110115900,5340,5340,5340,5340,0
|
|
20241108,105400,110115900,5340,5340,5340,5340,56
|
|
20241108,105300,109816860,5340,5340,5340,5340,10
|
|
20241108,105200,109763460,5340,5340,5340,5340,59
|
|
20241108,105100,109448400,5340,5310,5340,5310,2
|
|
20241108,105000,109437750,5340,5340,5340,5340,52
|
|
20241108,104900,109160070,5340,5340,5340,5340,0
|
|
20241108,104800,109160070,5340,5340,5340,5340,75
|
|
20241108,104700,108759570,5330,5330,5330,5330,0
|
|
20241108,104600,108759570,5330,5330,5330,5330,606
|
|
20241108,104500,105529590,5330,5330,5330,5330,0
|
|
20241108,104400,105529590,5330,5330,5330,5330,56
|
|
20241108,104300,105231110,5310,5320,5320,5310,291
|
|
20241108,104200,103683000,5330,5330,5330,5330,60
|
|
20241108,104100,103363200,5320,5320,5320,5320,37
|
|
20241108,104000,103166360,5330,5320,5330,5320,81
|
|
20241108,103900,102734900,5330,5330,5330,5330,0
|
|
20241108,103800,102734900,5330,5330,5330,5330,56
|
|
20241108,103700,102436420,5330,5330,5330,5330,0
|
|
20241108,103600,102436420,5330,5320,5330,5320,79
|
|
20241108,103500,102015550,5330,5330,5330,5330,0
|
|
20241108,103400,102015550,5330,5330,5330,5330,58
|
|
20241108,103300,101706410,5330,5330,5330,5330,0
|
|
20241108,103200,101706410,5330,5340,5340,5330,54
|
|
20241108,103100,101418060,5340,5340,5340,5340,0
|
|
20241108,103000,101418060,5340,5340,5340,5340,56
|
|
20241108,102900,101119020,5340,5340,5340,5340,0
|
|
20241108,102800,101119020,5340,5340,5340,5340,56
|
|
20241108,102700,100819980,5340,5340,5340,5340,0
|
|
20241108,102600,100819980,5340,5340,5340,5340,60
|
|
20241108,102500,100499580,5330,5330,5330,5330,3
|
|
20241108,102400,100483590,5340,5340,5340,5340,52
|
|
20241108,102300,100205910,5330,5330,5330,5330,0
|
|
20241108,102200,100205910,5330,5320,5330,5320,178
|
|
20241108,102100,99258370,5330,5330,5330,5330,0
|
|
20241108,102000,99258370,5330,5330,5330,5330,58
|
|
20241108,101900,98949230,5320,5320,5320,5320,16
|
|
20241108,101800,98864110,5320,5310,5320,5310,85
|
|
20241108,101700,98412030,5310,5310,5310,5310,0
|
|
20241108,101600,98412030,5310,5300,5310,5300,1012
|
|
20241108,101500,93047700,5300,5300,5300,5300,121
|
|
20241108,101400,92406400,5300,5300,5300,5300,78
|
|
20241108,101300,91993000,5290,5300,5300,5280,1645
|
|
20241108,101200,83289710,5310,5320,5320,5310,123
|
|
20241108,101100,82636070,5310,5320,5320,5310,1689
|
|
20241108,101000,73656120,5330,5340,5340,5320,1538
|
|
20241108,100900,65466810,5340,5340,5340,5340,0
|
|
20241108,100800,65466810,5340,5340,5340,5340,100
|
|
20241108,100700,64932810,5340,5340,5340,5340,54
|
|
20241108,100600,64644450,5340,5340,5340,5340,20
|
|
20241108,100500,64537650,5340,5330,5340,5330,242
|
|
20241108,100400,63247260,5330,5330,5330,5330,3
|
|
20241108,100300,63231270,5330,5320,5330,5320,61
|
|
20241108,100200,62906150,5330,5330,5330,5330,1
|
|
20241108,100100,62900820,5330,5330,5330,5330,52
|
|
20241108,100000,62623660,5330,5330,5330,5330,5
|
|
20241108,095900,62597010,5330,5320,5330,5320,63
|
|
20241108,095800,62261240,5330,5330,5330,5330,0
|
|
20241108,095700,62261240,5330,5330,5330,5330,51
|
|
20241108,095600,61989410,5340,5340,5340,5340,0
|
|
20241108,095500,61989410,5340,5320,5340,5320,1274
|
|
20241108,095400,55200340,5320,5320,5320,5320,73
|
|
20241108,095300,54811980,5330,5330,5330,5330,1
|
|
20241108,095200,54806650,5330,5330,5330,5330,0
|
|
20241108,095100,54806650,5330,5330,5330,5330,0
|
|
20241108,095000,54806650,5330,5330,5330,5330,1
|
|
20241108,094900,54801320,5330,5330,5330,5330,0
|
|
20241108,094800,54801320,5330,5330,5330,5330,0
|
|
20241108,094700,54801320,5330,5320,5330,5310,951
|
|
20241108,094600,49741990,5320,5320,5320,5320,0
|
|
20241108,094500,49741990,5320,5320,5320,5320,0
|
|
20241108,094400,49741990,5320,5320,5320,5320,0
|
|
20241108,094300,49741990,5320,5320,5320,5320,0
|
|
20241108,094200,49741990,5320,5340,5340,5320,2
|
|
20241108,094100,49731330,5330,5330,5330,5330,5
|
|
20241108,094000,49704680,5330,5330,5330,5330,500
|
|
20241108,093900,47039680,5340,5330,5340,5330,256
|
|
20241108,093800,45675190,5330,5330,5330,5330,0
|
|
20241108,093700,45675190,5330,5330,5330,5330,0
|
|
20241108,093600,45675190,5330,5330,5330,5330,0
|
|
20241108,093500,45675190,5330,5330,5330,5330,2
|
|
20241108,093400,45664530,5330,5330,5330,5330,10
|
|
20241108,093300,45611230,5330,5330,5330,5330,1
|
|
20241108,093200,45605900,5330,5330,5330,5320,28
|
|
20241108,093100,45456740,5330,5330,5330,5330,2
|
|
20241108,093000,45446080,5330,5330,5330,5330,207
|
|
20241108,092900,44342770,5320,5320,5320,5320,0
|
|
20241108,092800,44342770,5320,5320,5320,5320,0
|
|
20241108,092700,44342770,5320,5320,5320,5320,13
|
|
20241108,092600,44273610,5330,5330,5330,5320,39
|
|
20241108,092500,44065750,5320,5320,5320,5320,94
|
|
20241108,092400,43565670,5310,5310,5310,5310,83
|
|
20241108,092300,43124940,5310,5310,5310,5310,54
|
|
20241108,092200,42838200,5320,5320,5320,5320,17
|
|
20241108,092100,42747760,5320,5320,5320,5320,58
|
|
20241108,092000,42439200,5330,5330,5330,5330,0
|
|
20241108,091900,42439200,5330,5330,5330,5330,0
|
|
20241108,091800,42439200,5330,5330,5330,5330,15
|
|
20241108,091700,42359250,5330,5310,5330,5310,6
|
|
20241108,091600,42327290,5330,5330,5330,5330,0
|
|
20241108,091500,42327290,5330,5330,5330,5330,0
|
|
20241108,091400,42327290,5330,5330,5330,5330,4
|
|
20241108,091300,42305970,5300,5310,5310,5300,103
|
|
20241108,091200,41760060,5300,5300,5300,5300,200
|
|
20241108,091100,40700060,5300,5300,5300,5300,188
|
|
20241108,091000,39703660,5300,5310,5310,5300,787
|
|
20241108,090900,35526560,5320,5320,5320,5320,412
|
|
20241108,090800,33334720,5340,5340,5340,5340,1
|
|
20241108,090700,33329380,5310,5300,5310,5300,23
|
|
20241108,090600,33207260,5310,5300,5310,5300,329
|
|
20241108,090500,31463120,5290,5310,5310,5290,457
|
|
20241108,090400,29040340,5310,5330,5330,5310,322
|
|
20241108,090300,27329850,5320,5320,5330,5320,643
|
|
20241108,090200,23905350,5340,5320,5340,5320,529
|
|
20241108,090100,21091050,5320,5350,5350,5320,58
|
|
20241108,090000,20782460,5320,5360,5360,5320,3389
|