602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,185900,445628240,5350,5350,5350,5350,2755
|
|
20241111,185800,445628240,5350,5350,5350,5350,0
|
|
20241111,185700,445628240,5350,5350,5350,5350,0
|
|
20241111,185600,445628240,5350,5350,5350,5350,0
|
|
20241111,185500,445628240,5350,5350,5350,5350,0
|
|
20241111,185400,445628240,5350,5350,5350,5350,0
|
|
20241111,185300,445628240,5350,5350,5350,5350,0
|
|
20241111,185200,445628240,5350,5350,5350,5350,0
|
|
20241111,185100,445628240,5350,5350,5350,5350,0
|
|
20241111,185000,445628240,5350,5350,5350,5350,0
|
|
20241111,184900,445628240,5350,5350,5350,5350,0
|
|
20241111,184800,445628240,5350,5350,5350,5350,0
|
|
20241111,184700,445628240,5350,5350,5350,5350,0
|
|
20241111,184600,445628240,5350,5350,5350,5350,0
|
|
20241111,184500,445628240,5350,5350,5350,5350,0
|
|
20241111,184400,445628240,5350,5350,5350,5350,0
|
|
20241111,184300,445628240,5350,5350,5350,5350,0
|
|
20241111,184200,445628240,5350,5350,5350,5350,0
|
|
20241111,184100,445628240,5350,5350,5350,5350,0
|
|
20241111,184000,445628240,5350,5350,5350,5350,0
|
|
20241111,183900,445628240,5350,5350,5350,5350,0
|
|
20241111,183800,445628240,5350,5350,5350,5350,0
|
|
20241111,183700,445628240,5350,5350,5350,5350,0
|
|
20241111,183600,445628240,5350,5350,5350,5350,0
|
|
20241111,183500,445628240,5350,5350,5350,5350,0
|
|
20241111,183400,445628240,5350,5350,5350,5350,0
|
|
20241111,183300,445628240,5350,5350,5350,5350,0
|
|
20241111,183200,445628240,5350,5350,5350,5350,0
|
|
20241111,183100,445628240,5350,5350,5350,5350,0
|
|
20241111,183000,445628240,5350,5350,5350,5350,0
|
|
20241111,182900,445628240,5350,5350,5350,5350,2755
|
|
20241111,182800,445628240,5350,5350,5350,5350,0
|
|
20241111,182700,445628240,5350,5350,5350,5350,0
|
|
20241111,182600,445628240,5350,5350,5350,5350,0
|
|
20241111,182500,445628240,5350,5350,5350,5350,0
|
|
20241111,182400,445628240,5350,5350,5350,5350,0
|
|
20241111,182300,445628240,5350,5350,5350,5350,0
|
|
20241111,182200,445628240,5350,5350,5350,5350,0
|
|
20241111,182100,445628240,5350,5350,5350,5350,0
|
|
20241111,182000,445628240,5350,5350,5350,5350,0
|
|
20241111,181900,445628240,5350,5350,5350,5350,0
|
|
20241111,181800,445628240,5350,5350,5350,5350,0
|
|
20241111,181700,445628240,5350,5350,5350,5350,0
|
|
20241111,181600,445628240,5350,5350,5350,5350,0
|
|
20241111,181500,445628240,5350,5350,5350,5350,0
|
|
20241111,181400,445628240,5350,5350,5350,5350,0
|
|
20241111,181300,445628240,5350,5350,5350,5350,0
|
|
20241111,181200,445628240,5350,5350,5350,5350,0
|
|
20241111,181100,445628240,5350,5350,5350,5350,0
|
|
20241111,181000,445628240,5350,5350,5350,5350,0
|
|
20241111,180900,445628240,5350,5350,5350,5350,0
|
|
20241111,180800,445628240,5350,5350,5350,5350,0
|
|
20241111,180700,445628240,5350,5350,5350,5350,0
|
|
20241111,180600,445628240,5350,5350,5350,5350,0
|
|
20241111,180500,445628240,5350,5350,5350,5350,0
|
|
20241111,180400,445628240,5350,5350,5350,5350,0
|
|
20241111,180300,445628240,5350,5350,5350,5350,0
|
|
20241111,180200,445628240,5350,5350,5350,5350,0
|
|
20241111,180100,445628240,5350,5350,5350,5350,0
|
|
20241111,180000,445628240,5350,5350,5350,5350,0
|
|
20241111,175900,445628240,5350,5350,5350,5350,2755
|
|
20241111,175800,445628240,5350,5350,5350,5350,0
|
|
20241111,175700,445628240,5350,5350,5350,5350,0
|
|
20241111,175600,445628240,5350,5350,5350,5350,0
|
|
20241111,175500,445628240,5350,5350,5350,5350,0
|
|
20241111,175400,445628240,5350,5350,5350,5350,0
|
|
20241111,175300,445628240,5350,5350,5350,5350,0
|
|
20241111,175200,445628240,5350,5350,5350,5350,0
|
|
20241111,175100,445628240,5350,5350,5350,5350,0
|
|
20241111,175000,445628240,5350,5350,5350,5350,0
|
|
20241111,174900,445628240,5350,5350,5350,5350,0
|
|
20241111,174800,445628240,5350,5350,5350,5350,0
|
|
20241111,174700,445628240,5350,5350,5350,5350,0
|
|
20241111,174600,445628240,5350,5350,5350,5350,0
|
|
20241111,174500,445628240,5350,5350,5350,5350,0
|
|
20241111,174400,445628240,5350,5350,5350,5350,0
|
|
20241111,174300,445628240,5350,5350,5350,5350,0
|
|
20241111,174200,445628240,5350,5350,5350,5350,0
|
|
20241111,174100,445628240,5350,5350,5350,5350,0
|
|
20241111,174000,445628240,5350,5350,5350,5350,0
|
|
20241111,173900,445628240,5350,5350,5350,5350,0
|
|
20241111,173800,445628240,5350,5350,5350,5350,0
|
|
20241111,173700,445628240,5350,5350,5350,5350,0
|
|
20241111,173600,445628240,5350,5350,5350,5350,0
|
|
20241111,173500,445628240,5350,5350,5350,5350,0
|
|
20241111,173400,445628240,5350,5350,5350,5350,0
|
|
20241111,173300,445628240,5350,5350,5350,5350,0
|
|
20241111,173200,445628240,5350,5350,5350,5350,0
|
|
20241111,173100,445628240,5350,5350,5350,5350,0
|
|
20241111,173000,445628240,5350,5350,5350,5350,0
|
|
20241111,172900,445628240,5350,5350,5350,5350,2755
|
|
20241111,172800,445628240,5350,5350,5350,5350,0
|
|
20241111,172700,445628240,5350,5350,5350,5350,0
|
|
20241111,172600,445628240,5350,5350,5350,5350,0
|
|
20241111,172500,445628240,5350,5350,5350,5350,0
|
|
20241111,172400,445628240,5350,5350,5350,5350,0
|
|
20241111,172300,445628240,5350,5350,5350,5350,0
|
|
20241111,172200,445628240,5350,5350,5350,5350,0
|
|
20241111,172100,445628240,5350,5350,5350,5350,0
|
|
20241111,172000,445628240,5350,5350,5350,5350,0
|
|
20241111,171900,445628240,5350,5350,5350,5350,0
|
|
20241111,171800,445628240,5350,5350,5350,5350,0
|
|
20241111,171700,445628240,5350,5350,5350,5350,0
|
|
20241111,171600,445628240,5350,5350,5350,5350,0
|
|
20241111,171500,445628240,5350,5350,5350,5350,0
|
|
20241111,171400,445628240,5350,5350,5350,5350,0
|
|
20241111,171300,445628240,5350,5350,5350,5350,0
|
|
20241111,171200,445628240,5350,5350,5350,5350,0
|
|
20241111,171100,445628240,5350,5350,5350,5350,0
|
|
20241111,171000,445628240,5350,5350,5350,5350,0
|
|
20241111,170900,445628240,5350,5350,5350,5350,0
|
|
20241111,170800,445628240,5350,5350,5350,5350,0
|
|
20241111,170700,445628240,5350,5350,5350,5350,0
|
|
20241111,170600,445628240,5350,5350,5350,5350,0
|
|
20241111,170500,445628240,5350,5350,5350,5350,0
|
|
20241111,170400,445628240,5350,5350,5350,5350,0
|
|
20241111,170300,445628240,5350,5350,5350,5350,0
|
|
20241111,170200,445628240,5350,5350,5350,5350,0
|
|
20241111,170100,445628240,5350,5350,5350,5350,0
|
|
20241111,170000,445628240,5350,5350,5350,5350,0
|
|
20241111,165900,445628240,5350,5350,5350,5350,2755
|
|
20241111,165800,445628240,5350,5350,5350,5350,0
|
|
20241111,165700,445628240,5350,5350,5350,5350,0
|
|
20241111,165600,445628240,5350,5350,5350,5350,0
|
|
20241111,165500,445628240,5350,5350,5350,5350,0
|
|
20241111,165400,445628240,5350,5350,5350,5350,0
|
|
20241111,165300,445628240,5350,5350,5350,5350,0
|
|
20241111,165200,445628240,5350,5350,5350,5350,0
|
|
20241111,165100,445628240,5350,5350,5350,5350,0
|
|
20241111,165000,445628240,5350,5350,5350,5350,0
|
|
20241111,164900,445628240,5350,5350,5350,5350,0
|
|
20241111,164800,445628240,5350,5350,5350,5350,0
|
|
20241111,164700,445628240,5350,5350,5350,5350,0
|
|
20241111,164600,445628240,5350,5350,5350,5350,0
|
|
20241111,164500,445628240,5350,5350,5350,5350,0
|
|
20241111,164400,445628240,5350,5350,5350,5350,0
|
|
20241111,164300,445628240,5350,5350,5350,5350,0
|
|
20241111,164200,445628240,5350,5350,5350,5350,0
|
|
20241111,164100,445628240,5350,5350,5350,5350,0
|
|
20241111,164000,445628240,5350,5350,5350,5350,0
|
|
20241111,163900,445628240,5350,5350,5350,5350,0
|
|
20241111,163800,445628240,5350,5350,5350,5350,0
|
|
20241111,163700,445628240,5350,5350,5350,5350,0
|
|
20241111,163600,445628240,5350,5350,5350,5350,0
|
|
20241111,163500,445628240,5350,5350,5350,5350,0
|
|
20241111,163400,445628240,5350,5350,5350,5350,0
|
|
20241111,163300,445628240,5350,5350,5350,5350,0
|
|
20241111,163200,445628240,5350,5350,5350,5350,0
|
|
20241111,163100,445628240,5350,5350,5350,5350,0
|
|
20241111,163000,445628240,5350,5350,5350,5350,0
|
|
20241111,162900,445628240,5350,5350,5350,5350,2755
|
|
20241111,162800,445628240,5350,5350,5350,5350,0
|
|
20241111,162700,445628240,5350,5350,5350,5350,0
|
|
20241111,162600,445628240,5350,5350,5350,5350,0
|
|
20241111,162500,445628240,5350,5350,5350,5350,0
|
|
20241111,162400,445628240,5350,5350,5350,5350,0
|
|
20241111,162300,445628240,5350,5350,5350,5350,0
|
|
20241111,162200,445628240,5350,5350,5350,5350,0
|
|
20241111,162100,445628240,5350,5350,5350,5350,0
|
|
20241111,162000,445628240,5350,5350,5350,5350,0
|
|
20241111,161900,445628240,5350,5350,5350,5350,0
|
|
20241111,161800,445628240,5350,5350,5350,5350,0
|
|
20241111,161700,445628240,5350,5350,5350,5350,0
|
|
20241111,161600,445628240,5350,5350,5350,5350,0
|
|
20241111,161500,445628240,5350,5350,5350,5350,0
|
|
20241111,161400,445628240,5350,5350,5350,5350,0
|
|
20241111,161300,445628240,5350,5350,5350,5350,0
|
|
20241111,161200,445628240,5350,5350,5350,5350,0
|
|
20241111,161100,445628240,5350,5350,5350,5350,0
|
|
20241111,161000,445628240,5350,5350,5350,5350,0
|
|
20241111,160900,445628240,5350,5350,5350,5350,0
|
|
20241111,160800,445628240,5350,5350,5350,5350,0
|
|
20241111,160700,445628240,5350,5350,5350,5350,0
|
|
20241111,160600,445628240,5350,5350,5350,5350,0
|
|
20241111,160500,445628240,5350,5350,5350,5350,0
|
|
20241111,160400,445628240,5350,5350,5350,5350,0
|
|
20241111,160300,445628240,5350,5350,5350,5350,0
|
|
20241111,160200,445628240,5350,5350,5350,5350,0
|
|
20241111,160100,445628240,5350,5350,5350,5350,0
|
|
20241111,160000,445628240,5350,5350,5350,5350,0
|
|
20241111,155900,445628240,5350,5350,5350,5350,2755
|
|
20241111,155800,445628240,5350,5350,5350,5350,0
|
|
20241111,155700,445628240,5350,5350,5350,5350,0
|
|
20241111,155600,445628240,5350,5350,5350,5350,0
|
|
20241111,155500,445628240,5350,5350,5350,5350,0
|
|
20241111,155400,445628240,5350,5350,5350,5350,0
|
|
20241111,155300,445628240,5350,5350,5350,5350,0
|
|
20241111,155200,445628240,5350,5350,5350,5350,0
|
|
20241111,155100,445628240,5350,5350,5350,5350,0
|
|
20241111,155000,445628240,5350,5350,5350,5350,0
|
|
20241111,154900,445628240,5350,5350,5350,5350,0
|
|
20241111,154800,445628240,5350,5350,5350,5350,0
|
|
20241111,154700,445628240,5350,5350,5350,5350,0
|
|
20241111,154600,445628240,5350,5350,5350,5350,0
|
|
20241111,154500,445628240,5350,5350,5350,5350,0
|
|
20241111,154400,445628240,5350,5350,5350,5350,0
|
|
20241111,154300,445628240,5350,5350,5350,5350,0
|
|
20241111,154200,445628240,5350,5350,5350,5350,0
|
|
20241111,154100,445628240,5350,5350,5350,5350,0
|
|
20241111,154000,445628240,5350,5350,5350,5350,0
|
|
20241111,153900,445628240,5350,5350,5350,5350,0
|
|
20241111,153800,445628240,5350,5350,5350,5350,0
|
|
20241111,153700,445628240,5350,5350,5350,5350,0
|
|
20241111,153600,445628240,5350,5350,5350,5350,0
|
|
20241111,153500,445628240,5350,5350,5350,5350,0
|
|
20241111,153400,445628240,5350,5350,5350,5350,0
|
|
20241111,153300,445628240,5350,5350,5350,5350,0
|
|
20241111,153200,445628240,5350,5350,5350,5350,0
|
|
20241111,153100,445628240,5350,5350,5350,5350,0
|
|
20241111,153000,445628240,5350,5350,5350,5350,2755
|
|
20241111,152900,430888990,5310,5310,5310,5310,0
|
|
20241111,152800,430888990,5310,5310,5310,5310,0
|
|
20241111,152700,430888990,5310,5310,5310,5310,0
|
|
20241111,152600,430888990,5310,5310,5310,5310,0
|
|
20241111,152500,430888990,5310,5310,5310,5310,0
|
|
20241111,152400,430888990,5310,5310,5310,5310,0
|
|
20241111,152300,430888990,5310,5310,5310,5310,0
|
|
20241111,152200,430888990,5310,5310,5310,5310,0
|
|
20241111,152100,430888990,5310,5310,5310,5310,0
|
|
20241111,152000,430888990,5310,5310,5310,5310,0
|
|
20241111,151900,430888990,5310,5320,5320,5310,409
|
|
20241111,151800,428713340,5310,5310,5310,5310,0
|
|
20241111,151700,428713340,5310,5340,5340,5310,9
|
|
20241111,151600,428665400,5310,5320,5320,5310,89
|
|
20241111,151500,428192770,5340,5340,5340,5340,600
|
|
20241111,151400,424988770,5330,5330,5330,5330,0
|
|
20241111,151300,424988770,5330,5330,5330,5330,0
|
|
20241111,151200,424988770,5330,5330,5330,5330,1
|
|
20241111,151100,424983440,5330,5330,5330,5330,232
|
|
20241111,151000,423746880,5330,5330,5330,5330,20
|
|
20241111,150900,423640280,5340,5330,5340,5330,200
|
|
20241111,150800,422574250,5320,5320,5320,5320,300
|
|
20241111,150700,420978250,5330,5330,5330,5330,1
|
|
20241111,150600,420972920,5340,5330,5340,5330,100
|
|
20241111,150500,420438930,5340,5320,5340,5320,180
|
|
20241111,150400,419480940,5310,5310,5310,5310,486
|
|
20241111,150300,416900280,5310,5310,5310,5310,0
|
|
20241111,150200,416900280,5310,5310,5310,5310,0
|
|
20241111,150100,416900280,5310,5310,5310,5310,0
|
|
20241111,150000,416900280,5310,5310,5310,5310,0
|
|
20241111,145900,416900280,5310,5310,5310,5310,0
|
|
20241111,145800,416900280,5310,5310,5310,5310,0
|
|
20241111,145700,416900280,5310,5310,5310,5310,0
|
|
20241111,145600,416900280,5310,5310,5310,5310,0
|
|
20241111,145500,416900280,5310,5310,5310,5310,0
|
|
20241111,145400,416900280,5310,5320,5330,5310,261
|
|
20241111,145300,415510360,5300,5300,5300,5300,0
|
|
20241111,145200,415510360,5300,5300,5300,5300,50
|
|
20241111,145100,415245360,5290,5290,5290,5290,0
|
|
20241111,145000,415245360,5290,5290,5290,5290,0
|
|
20241111,144900,415245360,5290,5290,5290,5290,190
|
|
20241111,144800,414240260,5290,5290,5290,5290,0
|
|
20241111,144700,414240260,5290,5330,5330,5290,21
|
|
20241111,144600,414129130,5300,5300,5300,5300,0
|
|
20241111,144500,414129130,5300,5300,5300,5300,300
|
|
20241111,144400,412539130,5300,5340,5340,5300,3200
|
|
20241111,144300,395541510,5340,5340,5340,5340,0
|
|
20241111,144200,395541510,5340,5340,5340,5340,78
|
|
20241111,144100,395124990,5340,5340,5340,5340,2
|
|
20241111,144000,395114310,5340,5340,5340,5340,60
|
|
20241111,143900,394793910,5340,5340,5340,5320,601
|
|
20241111,143800,391584610,5350,5350,5350,5350,0
|
|
20241111,143700,391584610,5350,5350,5350,5350,0
|
|
20241111,143600,391584610,5350,5320,5350,5320,3042
|
|
20241111,143500,375327370,5330,5330,5330,5330,50
|
|
20241111,143400,375060870,5320,5320,5320,5320,704
|
|
20241111,143300,371315590,5340,5340,5340,5340,0
|
|
20241111,143200,371315590,5340,5340,5340,5340,0
|
|
20241111,143100,371315590,5340,5330,5340,5330,5
|
|
20241111,143000,371288900,5330,5330,5330,5330,17
|
|
20241111,142900,371198290,5330,5330,5330,5330,0
|
|
20241111,142800,371198290,5330,5330,5330,5330,0
|
|
20241111,142700,371198290,5330,5330,5330,5330,184
|
|
20241111,142600,370217570,5330,5330,5330,5330,3
|
|
20241111,142500,370201580,5320,5320,5320,5320,200
|
|
20241111,142400,369137580,5330,5330,5330,5330,0
|
|
20241111,142300,369137580,5330,5330,5330,5330,0
|
|
20241111,142200,369137580,5330,5330,5330,5330,0
|
|
20241111,142100,369137580,5330,5330,5330,5330,0
|
|
20241111,142000,369137580,5330,5330,5330,5330,0
|
|
20241111,141900,369137580,5330,5330,5330,5330,176
|
|
20241111,141800,368199500,5330,5330,5330,5330,118
|
|
20241111,141700,367570560,5330,5340,5340,5330,300
|
|
20241111,141600,365970560,5350,5350,5350,5350,108
|
|
20241111,141500,365392760,5350,5350,5350,5350,1
|
|
20241111,141400,365387410,5350,5350,5350,5350,0
|
|
20241111,141300,365387410,5350,5350,5350,5350,1
|
|
20241111,141200,365382060,5350,5340,5350,5340,216
|
|
20241111,141100,364227380,5340,5340,5340,5340,207
|
|
20241111,141000,363122000,5340,5340,5340,5340,352
|
|
20241111,140900,361242320,5340,5340,5340,5340,5
|
|
20241111,140800,361215620,5340,5340,5340,5340,300
|
|
20241111,140700,359613620,5340,5340,5340,5340,0
|
|
20241111,140600,359613620,5340,5340,5340,5340,0
|
|
20241111,140500,359613620,5340,5340,5340,5340,19
|
|
20241111,140400,359512160,5340,5340,5340,5340,0
|
|
20241111,140300,359512160,5340,5340,5340,5340,0
|
|
20241111,140200,359512160,5340,5340,5340,5340,0
|
|
20241111,140100,359512160,5340,5340,5340,5340,0
|
|
20241111,140000,359512160,5340,5340,5340,5340,0
|
|
20241111,135900,359512160,5340,5340,5340,5340,0
|
|
20241111,135800,359512160,5340,5340,5340,5340,0
|
|
20241111,135700,359512160,5340,5340,5340,5340,52
|
|
20241111,135600,359234480,5340,5340,5340,5340,0
|
|
20241111,135500,359234480,5340,5340,5340,5340,0
|
|
20241111,135400,359234480,5340,5340,5340,5340,0
|
|
20241111,135300,359234480,5340,5340,5340,5340,900
|
|
20241111,135200,354428480,5340,5340,5340,5340,0
|
|
20241111,135100,354428480,5340,5340,5340,5340,200
|
|
20241111,135000,353360480,5340,5340,5340,5340,0
|
|
20241111,134900,353360480,5340,5340,5340,5340,0
|
|
20241111,134800,353360480,5340,5340,5340,5340,0
|
|
20241111,134700,353360480,5340,5340,5340,5340,0
|
|
20241111,134600,353360480,5340,5340,5340,5340,0
|
|
20241111,134500,353360480,5340,5340,5340,5340,0
|
|
20241111,134400,353360480,5340,5340,5340,5340,1287
|
|
20241111,134300,346487900,5350,5350,5350,5350,0
|
|
20241111,134200,346487900,5350,5350,5350,5350,270
|
|
20241111,134100,345043400,5350,5350,5350,5350,64
|
|
20241111,134000,344701000,5340,5340,5340,5340,0
|
|
20241111,133900,344701000,5340,5340,5340,5340,100
|
|
20241111,133800,344167000,5340,5340,5340,5340,834
|
|
20241111,133700,339713440,5340,5340,5340,5340,74
|
|
20241111,133600,339318280,5340,5340,5340,5340,62
|
|
20241111,133500,338987200,5340,5340,5340,5340,1300
|
|
20241111,133400,332045200,5330,5330,5340,5330,150
|
|
20241111,133300,331244720,5350,5320,5350,5320,560
|
|
20241111,133200,328259760,5310,5310,5310,5310,0
|
|
20241111,133100,328259760,5310,5310,5310,5310,0
|
|
20241111,133000,328259760,5310,5310,5310,5310,1
|
|
20241111,132900,328254450,5300,5300,5300,5300,0
|
|
20241111,132800,328254450,5300,5300,5300,5300,0
|
|
20241111,132700,328254450,5300,5310,5310,5300,10
|
|
20241111,132600,328201400,5330,5330,5330,5330,1
|
|
20241111,132500,328196070,5310,5310,5310,5310,0
|
|
20241111,132400,328196070,5310,5310,5310,5310,1017
|
|
20241111,132300,322795800,5330,5330,5330,5330,0
|
|
20241111,132200,322795800,5330,5330,5330,5330,0
|
|
20241111,132100,322795800,5330,5330,5330,5330,0
|
|
20241111,132000,322795800,5330,5330,5330,5330,0
|
|
20241111,131900,322795800,5330,5330,5330,5330,0
|
|
20241111,131800,322795800,5330,5330,5330,5330,0
|
|
20241111,131700,322795800,5330,5330,5330,5330,0
|
|
20241111,131600,322795800,5330,5330,5330,5330,2
|
|
20241111,131500,322785140,5330,5330,5330,5330,0
|
|
20241111,131400,322785140,5330,5330,5330,5330,0
|
|
20241111,131300,322785140,5330,5330,5330,5330,0
|
|
20241111,131200,322785140,5330,5330,5330,5330,0
|
|
20241111,131100,322785140,5330,5330,5330,5330,200
|
|
20241111,131000,321719140,5330,5330,5330,5330,1
|
|
20241111,130900,321713810,5350,5330,5350,5330,2256
|
|
20241111,130800,309682580,5340,5330,5340,5330,175
|
|
20241111,130700,308749730,5350,5350,5350,5350,0
|
|
20241111,130600,308749730,5350,5350,5350,5350,0
|
|
20241111,130500,308749730,5350,5350,5350,5350,0
|
|
20241111,130400,308749730,5350,5350,5350,5350,0
|
|
20241111,130300,308749730,5350,5350,5350,5350,0
|
|
20241111,130200,308749730,5350,5350,5350,5350,0
|
|
20241111,130100,308749730,5350,5350,5350,5350,0
|
|
20241111,130000,308749730,5350,5350,5350,5350,0
|
|
20241111,125900,308749730,5350,5350,5350,5350,0
|
|
20241111,125800,308749730,5350,5350,5350,5350,0
|
|
20241111,125700,308749730,5350,5350,5350,5350,0
|
|
20241111,125600,308749730,5350,5340,5350,5340,170
|
|
20241111,125500,307841880,5310,5310,5310,5310,0
|
|
20241111,125400,307841880,5310,5320,5320,5310,650
|
|
20241111,125300,304388470,5320,5320,5320,5320,0
|
|
20241111,125200,304388470,5320,5320,5320,5320,0
|
|
20241111,125100,304388470,5320,5320,5320,5320,26
|
|
20241111,125000,304250150,5340,5340,5340,5340,0
|
|
20241111,124900,304250150,5340,5340,5340,5340,0
|
|
20241111,124800,304250150,5340,5340,5340,5340,0
|
|
20241111,124700,304250150,5340,5340,5340,5340,0
|
|
20241111,124600,304250150,5340,5340,5340,5340,0
|
|
20241111,124500,304250150,5340,5340,5340,5340,0
|
|
20241111,124400,304250150,5340,5340,5340,5340,0
|
|
20241111,124300,304250150,5340,5340,5340,5340,0
|
|
20241111,124200,304250150,5340,5340,5340,5340,800
|
|
20241111,124100,299978150,5350,5350,5350,5350,0
|
|
20241111,124000,299978150,5350,5350,5350,5350,0
|
|
20241111,123900,299978150,5350,5350,5350,5350,0
|
|
20241111,123800,299978150,5350,5350,5350,5350,0
|
|
20241111,123700,299978150,5350,5350,5350,5350,0
|
|
20241111,123600,299978150,5350,5300,5350,5300,430
|
|
20241111,123500,297695880,5300,5300,5300,5300,0
|
|
20241111,123400,297695880,5300,5300,5300,5300,15
|
|
20241111,123300,297616380,5330,5300,5330,5300,980
|
|
20241111,123200,292413220,5310,5310,5310,5310,22
|
|
20241111,123100,292296400,5310,5310,5310,5310,0
|
|
20241111,123000,292296400,5310,5310,5310,5310,100
|
|
20241111,122900,291765400,5310,5310,5310,5310,0
|
|
20241111,122800,291765400,5310,5310,5310,5310,244
|
|
20241111,122700,290469760,5350,5350,5350,5350,0
|
|
20241111,122600,290469760,5350,5350,5350,5350,0
|
|
20241111,122500,290469760,5350,5300,5350,5300,800
|
|
20241111,122400,286221630,5290,5290,5290,5290,1025
|
|
20241111,122300,280799380,5300,5300,5300,5300,0
|
|
20241111,122200,280799380,5300,5300,5300,5300,0
|
|
20241111,122100,280799380,5300,5300,5300,5300,0
|
|
20241111,122000,280799380,5300,5300,5300,5300,517
|
|
20241111,121900,278059280,5320,5320,5320,5320,1496
|
|
20241111,121800,270100560,5320,5320,5320,5320,151
|
|
20241111,121700,269297240,5320,5320,5320,5320,0
|
|
20241111,121600,269297240,5320,5320,5320,5320,0
|
|
20241111,121500,269297240,5320,5320,5320,5320,0
|
|
20241111,121400,269297240,5320,5320,5320,5320,0
|
|
20241111,121300,269297240,5320,5290,5320,5290,755
|
|
20241111,121200,265299170,5290,5290,5290,5290,373
|
|
20241111,121100,263326000,5290,5290,5290,5290,303
|
|
20241111,121000,261723130,5300,5300,5300,5300,0
|
|
20241111,120900,261723130,5300,5300,5300,5300,0
|
|
20241111,120800,261723130,5300,5300,5300,5300,0
|
|
20241111,120700,261723130,5300,5300,5300,5300,3
|
|
20241111,120600,261707230,5300,5300,5300,5300,194
|
|
20241111,120500,260679030,5300,5300,5300,5300,0
|
|
20241111,120400,260679030,5300,5300,5300,5300,1867
|
|
20241111,120300,250783930,5300,5320,5320,5300,715
|
|
20241111,120200,246987520,5310,5310,5310,5310,0
|
|
20241111,120100,246987520,5310,5320,5320,5310,492
|
|
20241111,120000,244370340,5340,5340,5340,5340,0
|
|
20241111,115900,244370340,5340,5340,5340,5340,2
|
|
20241111,115800,244359660,5320,5320,5320,5320,2
|
|
20241111,115700,244349020,5340,5340,5340,5340,0
|
|
20241111,115600,244349020,5340,5340,5340,5340,2
|
|
20241111,115500,244338340,5340,5340,5340,5340,1
|
|
20241111,115400,244333000,5330,5330,5330,5330,0
|
|
20241111,115300,244333000,5330,5330,5330,5330,0
|
|
20241111,115200,244333000,5330,5330,5330,5330,0
|
|
20241111,115100,244333000,5330,5330,5330,5330,4
|
|
20241111,115000,244311680,5340,5330,5340,5330,15
|
|
20241111,114900,244231710,5330,5330,5330,5330,0
|
|
20241111,114800,244231710,5330,5330,5330,5330,0
|
|
20241111,114700,244231710,5330,5330,5330,5330,15
|
|
20241111,114600,244151760,5330,5330,5330,5330,0
|
|
20241111,114500,244151760,5330,5330,5330,5330,0
|
|
20241111,114400,244151760,5330,5330,5330,5330,0
|
|
20241111,114300,244151760,5330,5330,5330,5330,0
|
|
20241111,114200,244151760,5330,5330,5330,5330,5
|
|
20241111,114100,244125110,5330,5330,5330,5330,0
|
|
20241111,114000,244125110,5330,5330,5330,5330,0
|
|
20241111,113900,244125110,5330,5330,5330,5330,582
|
|
20241111,113800,241023050,5320,5320,5320,5320,0
|
|
20241111,113700,241023050,5320,5320,5320,5320,0
|
|
20241111,113600,241023050,5320,5320,5320,5320,0
|
|
20241111,113500,241023050,5320,5320,5320,5320,0
|
|
20241111,113400,241023050,5320,5320,5320,5320,0
|
|
20241111,113300,241023050,5320,5320,5320,5320,0
|
|
20241111,113200,241023050,5320,5320,5320,5320,0
|
|
20241111,113100,241023050,5320,5320,5320,5320,0
|
|
20241111,113000,241023050,5320,5320,5320,5320,0
|
|
20241111,112900,241023050,5320,5320,5320,5320,10
|
|
20241111,112800,240969850,5320,5320,5320,5320,0
|
|
20241111,112700,240969850,5320,5320,5320,5320,32
|
|
20241111,112600,240799610,5320,5320,5320,5320,0
|
|
20241111,112500,240799610,5320,5320,5320,5320,0
|
|
20241111,112400,240799610,5320,5320,5320,5320,0
|
|
20241111,112300,240799610,5320,5320,5320,5320,24
|
|
20241111,112200,240671930,5320,5320,5320,5320,300
|
|
20241111,112100,239075930,5320,5320,5320,5320,90
|
|
20241111,112000,238597130,5330,5330,5330,5330,3
|
|
20241111,111900,238581140,5330,5330,5330,5330,8
|
|
20241111,111800,238538500,5340,5340,5340,5340,0
|
|
20241111,111700,238538500,5340,5340,5340,5340,0
|
|
20241111,111600,238538500,5340,5340,5340,5340,0
|
|
20241111,111500,238538500,5340,5340,5340,5340,1
|
|
20241111,111400,238533160,5330,5330,5330,5330,0
|
|
20241111,111300,238533160,5330,5330,5330,5330,0
|
|
20241111,111200,238533160,5330,5330,5330,5330,363
|
|
20241111,111100,236598370,5320,5320,5320,5320,0
|
|
20241111,111000,236598370,5320,5320,5320,5320,0
|
|
20241111,110900,236598370,5320,5320,5320,5320,0
|
|
20241111,110800,236598370,5320,5320,5320,5320,26
|
|
20241111,110700,236460050,5330,5330,5330,5330,9
|
|
20241111,110600,236412080,5340,5340,5340,5340,0
|
|
20241111,110500,236412080,5340,5340,5340,5340,0
|
|
20241111,110400,236412080,5340,5340,5340,5340,0
|
|
20241111,110300,236412080,5340,5340,5340,5340,0
|
|
20241111,110200,236412080,5340,5340,5340,5340,0
|
|
20241111,110100,236412080,5340,5350,5350,5340,102
|
|
20241111,110000,235866400,5350,5350,5350,5350,0
|
|
20241111,105900,235866400,5350,5340,5350,5340,487
|
|
20241111,105800,233260980,5330,5330,5330,5330,0
|
|
20241111,105700,233260980,5330,5330,5330,5330,0
|
|
20241111,105600,233260980,5330,5330,5330,5330,1
|
|
20241111,105500,233255650,5330,5330,5330,5330,0
|
|
20241111,105400,233255650,5330,5330,5330,5330,40
|
|
20241111,105300,233042450,5320,5320,5320,5320,0
|
|
20241111,105200,233042450,5320,5320,5320,5320,0
|
|
20241111,105100,233042450,5320,5320,5320,5320,0
|
|
20241111,105000,233042450,5320,5320,5320,5320,0
|
|
20241111,104900,233042450,5320,5320,5320,5320,0
|
|
20241111,104800,233042450,5320,5320,5320,5320,0
|
|
20241111,104700,233042450,5320,5320,5320,5320,0
|
|
20241111,104600,233042450,5320,5320,5320,5320,0
|
|
20241111,104500,233042450,5320,5320,5320,5320,0
|
|
20241111,104400,233042450,5320,5320,5320,5320,700
|
|
20241111,104300,229318450,5320,5320,5320,5320,8
|
|
20241111,104200,229275890,5310,5340,5350,5310,1199
|
|
20241111,104100,222872040,5340,5330,5340,5330,74
|
|
20241111,104000,222477610,5310,5310,5310,5310,0
|
|
20241111,103900,222477610,5310,5310,5310,5310,550
|
|
20241111,103800,219557110,5310,5320,5320,5310,647
|
|
20241111,103700,216121240,5300,5300,5300,5300,0
|
|
20241111,103600,216121240,5300,5310,5310,5300,687
|
|
20241111,103500,212473650,5340,5310,5340,5310,23
|
|
20241111,103400,212351490,5340,5340,5340,5340,272
|
|
20241111,103300,210899010,5300,5300,5300,5300,0
|
|
20241111,103200,210899010,5300,5330,5330,5300,420
|
|
20241111,103100,208668430,5300,5300,5300,5300,0
|
|
20241111,103000,208668430,5300,5300,5300,5300,0
|
|
20241111,102900,208668430,5300,5340,5340,5300,2600
|
|
20241111,102800,194852670,5350,5350,5350,5350,0
|
|
20241111,102700,194852670,5350,5350,5350,5350,109
|
|
20241111,102600,194269520,5320,5320,5320,5320,582
|
|
20241111,102500,191173280,5320,5320,5320,5320,0
|
|
20241111,102400,191173280,5320,5340,5340,5320,719
|
|
20241111,102300,187339890,5360,5350,5360,5350,225
|
|
20241111,102200,186134070,5360,5350,5360,5350,93
|
|
20241111,102100,185636310,5350,5350,5350,5350,1
|
|
20241111,102000,185630960,5350,5350,5350,5350,26
|
|
20241111,101900,185491860,5360,5360,5360,5360,0
|
|
20241111,101800,185491860,5360,5360,5360,5360,1098
|
|
20241111,101700,179606580,5350,5350,5350,5350,0
|
|
20241111,101600,179606580,5350,5350,5350,5350,0
|
|
20241111,101500,179606580,5350,5350,5350,5350,464
|
|
20241111,101400,177124180,5350,5350,5350,5340,350
|
|
20241111,101300,175251860,5350,5350,5350,5350,4
|
|
20241111,101200,175230460,5340,5340,5340,5340,0
|
|
20241111,101100,175230460,5340,5340,5340,5340,0
|
|
20241111,101000,175230460,5340,5340,5340,5340,528
|
|
20241111,100900,172410940,5340,5330,5340,5330,783
|
|
20241111,100800,168237050,5330,5340,5340,5330,460
|
|
20241111,100700,165784650,5340,5340,5340,5340,15
|
|
20241111,100600,165704550,5340,5340,5340,5340,0
|
|
20241111,100500,165704550,5340,5340,5340,5340,0
|
|
20241111,100400,165704550,5340,5340,5340,5340,0
|
|
20241111,100300,165704550,5340,5340,5340,5340,0
|
|
20241111,100200,165704550,5340,5340,5340,5340,500
|
|
20241111,100100,163034550,5330,5340,5340,5330,200
|
|
20241111,100000,161968480,5340,5340,5340,5340,26
|
|
20241111,095900,161829640,5350,5350,5350,5350,550
|
|
20241111,095800,158887140,5350,5350,5350,5350,233
|
|
20241111,095700,157640590,5350,5330,5350,5320,2659
|
|
20241111,095600,143476170,5340,5340,5340,5340,343
|
|
20241111,095500,141644550,5340,5340,5340,5340,50
|
|
20241111,095400,141377550,5350,5350,5350,5340,613
|
|
20241111,095300,138098010,5350,5350,5350,5350,69
|
|
20241111,095200,137728860,5350,5350,5350,5350,10
|
|
20241111,095100,137675360,5340,5340,5340,5340,0
|
|
20241111,095000,137675360,5340,5340,5340,5340,812
|
|
20241111,094900,133339280,5340,5330,5340,5330,200
|
|
20241111,094800,132271710,5330,5330,5330,5330,101
|
|
20241111,094700,131733380,5330,5330,5330,5330,285
|
|
20241111,094600,130214330,5340,5330,5340,5320,533
|
|
20241111,094500,127378160,5340,5340,5340,5340,1
|
|
20241111,094400,127372820,5340,5340,5340,5340,29
|
|
20241111,094300,127217960,5340,5340,5340,5340,0
|
|
20241111,094200,127217960,5340,5340,5340,5340,1
|
|
20241111,094100,127212620,5340,5340,5340,5330,236
|
|
20241111,094000,125952730,5340,5340,5340,5340,153
|
|
20241111,093900,125135710,5330,5330,5330,5330,0
|
|
20241111,093800,125135710,5330,5330,5330,5330,29
|
|
20241111,093700,124981140,5330,5330,5330,5330,350
|
|
20241111,093600,123115640,5330,5330,5330,5330,300
|
|
20241111,093500,121516640,5330,5330,5330,5330,227
|
|
20241111,093400,120306730,5330,5330,5330,5330,211
|
|
20241111,093300,119182100,5330,5340,5340,5330,51
|
|
20241111,093200,118910260,5340,5340,5340,5340,41
|
|
20241111,093100,118691320,5340,5340,5340,5340,1
|
|
20241111,093000,118685980,5350,5350,5350,5350,230
|
|
20241111,092900,117455480,5350,5350,5350,5350,100
|
|
20241111,092800,116920480,5360,5360,5360,5360,0
|
|
20241111,092700,116920480,5360,5360,5360,5350,58
|
|
20241111,092600,116609620,5330,5330,5330,5330,45
|
|
20241111,092500,116369770,5310,5310,5310,5310,1000
|
|
20241111,092400,111059770,5310,5310,5310,5310,0
|
|
20241111,092300,111059770,5310,5310,5310,5310,0
|
|
20241111,092200,111059770,5310,5320,5350,5310,1709
|
|
20241111,092100,101954430,5350,5350,5350,5350,0
|
|
20241111,092000,101954430,5350,5350,5350,5350,39
|
|
20241111,091900,101745780,5300,5310,5310,5300,121
|
|
20241111,091800,101103450,5300,5350,5350,5300,1518
|
|
20241111,091700,93043350,5310,5330,5340,5310,4093
|
|
20241111,091600,71270800,5340,5340,5340,5340,377
|
|
20241111,091500,69257620,5340,5340,5340,5340,5
|
|
20241111,091400,69230920,5340,5340,5340,5340,1005
|
|
20241111,091300,63864220,5330,5340,5340,5320,299
|
|
20241111,091200,62270380,5330,5330,5330,5330,1
|
|
20241111,091100,62265050,5330,5330,5330,5330,21
|
|
20241111,091000,62153120,5330,5330,5330,5320,1023
|
|
20241111,090900,56701050,5340,5330,5340,5330,98
|
|
20241111,090800,56178700,5330,5310,5330,5310,1219
|
|
20241111,090700,49685190,5330,5330,5330,5330,0
|
|
20241111,090600,49685190,5330,5330,5330,5330,1
|
|
20241111,090500,49679860,5310,5300,5330,5300,1281
|
|
20241111,090400,42883180,5330,5330,5330,5330,1288
|
|
20241111,090300,36018140,5330,5340,5340,5330,2333
|
|
20241111,090200,23581350,5330,5330,5330,5330,0
|
|
20241111,090100,23581350,5330,5340,5340,5330,3091
|
|
20241111,090000,7075500,5340,5340,5340,5340,1325
|