602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,185900,570965710,5090,5090,5090,5090,2863
|
|
20241113,185800,570965710,5090,5090,5090,5090,0
|
|
20241113,185700,570965710,5090,5090,5090,5090,0
|
|
20241113,185600,570965710,5090,5090,5090,5090,0
|
|
20241113,185500,570965710,5090,5090,5090,5090,0
|
|
20241113,185400,570965710,5090,5090,5090,5090,0
|
|
20241113,185300,570965710,5090,5090,5090,5090,0
|
|
20241113,185200,570965710,5090,5090,5090,5090,0
|
|
20241113,185100,570965710,5090,5090,5090,5090,0
|
|
20241113,185000,570965710,5090,5090,5090,5090,0
|
|
20241113,184900,570965710,5090,5090,5090,5090,0
|
|
20241113,184800,570965710,5090,5090,5090,5090,0
|
|
20241113,184700,570965710,5090,5090,5090,5090,0
|
|
20241113,184600,570965710,5090,5090,5090,5090,0
|
|
20241113,184500,570965710,5090,5090,5090,5090,0
|
|
20241113,184400,570965710,5090,5090,5090,5090,0
|
|
20241113,184300,570965710,5090,5090,5090,5090,0
|
|
20241113,184200,570965710,5090,5090,5090,5090,0
|
|
20241113,184100,570965710,5090,5090,5090,5090,0
|
|
20241113,184000,570965710,5090,5090,5090,5090,0
|
|
20241113,183900,570965710,5090,5090,5090,5090,0
|
|
20241113,183800,570965710,5090,5090,5090,5090,0
|
|
20241113,183700,570965710,5090,5090,5090,5090,0
|
|
20241113,183600,570965710,5090,5090,5090,5090,0
|
|
20241113,183500,570965710,5090,5090,5090,5090,0
|
|
20241113,183400,570965710,5090,5090,5090,5090,0
|
|
20241113,183300,570965710,5090,5090,5090,5090,0
|
|
20241113,183200,570965710,5090,5090,5090,5090,0
|
|
20241113,183100,570965710,5090,5090,5090,5090,0
|
|
20241113,183000,570965710,5090,5090,5090,5090,0
|
|
20241113,182900,570965710,5090,5090,5090,5090,2863
|
|
20241113,182800,570965710,5090,5090,5090,5090,0
|
|
20241113,182700,570965710,5090,5090,5090,5090,0
|
|
20241113,182600,570965710,5090,5090,5090,5090,0
|
|
20241113,182500,570965710,5090,5090,5090,5090,0
|
|
20241113,182400,570965710,5090,5090,5090,5090,0
|
|
20241113,182300,570965710,5090,5090,5090,5090,0
|
|
20241113,182200,570965710,5090,5090,5090,5090,0
|
|
20241113,182100,570965710,5090,5090,5090,5090,0
|
|
20241113,182000,570965710,5090,5090,5090,5090,0
|
|
20241113,181900,570965710,5090,5090,5090,5090,0
|
|
20241113,181800,570965710,5090,5090,5090,5090,0
|
|
20241113,181700,570965710,5090,5090,5090,5090,0
|
|
20241113,181600,570965710,5090,5090,5090,5090,0
|
|
20241113,181500,570965710,5090,5090,5090,5090,0
|
|
20241113,181400,570965710,5090,5090,5090,5090,0
|
|
20241113,181300,570965710,5090,5090,5090,5090,0
|
|
20241113,181200,570965710,5090,5090,5090,5090,0
|
|
20241113,181100,570965710,5090,5090,5090,5090,0
|
|
20241113,181000,570965710,5090,5090,5090,5090,0
|
|
20241113,180900,570965710,5090,5090,5090,5090,0
|
|
20241113,180800,570965710,5090,5090,5090,5090,0
|
|
20241113,180700,570965710,5090,5090,5090,5090,0
|
|
20241113,180600,570965710,5090,5090,5090,5090,0
|
|
20241113,180500,570965710,5090,5090,5090,5090,0
|
|
20241113,180400,570965710,5090,5090,5090,5090,0
|
|
20241113,180300,570965710,5090,5090,5090,5090,0
|
|
20241113,180200,570965710,5090,5090,5090,5090,0
|
|
20241113,180100,570965710,5090,5090,5090,5090,0
|
|
20241113,180000,570965710,5090,5090,5090,5090,0
|
|
20241113,175900,570965710,5090,5090,5090,5090,2863
|
|
20241113,175800,570965710,5090,5090,5090,5090,0
|
|
20241113,175700,570965710,5090,5090,5090,5090,0
|
|
20241113,175600,570965710,5090,5090,5090,5090,0
|
|
20241113,175500,570965710,5090,5090,5090,5090,0
|
|
20241113,175400,570965710,5090,5090,5090,5090,0
|
|
20241113,175300,570965710,5090,5090,5090,5090,0
|
|
20241113,175200,570965710,5090,5090,5090,5090,0
|
|
20241113,175100,570965710,5090,5090,5090,5090,0
|
|
20241113,175000,570965710,5090,5090,5090,5090,0
|
|
20241113,174900,570965710,5090,5090,5090,5090,0
|
|
20241113,174800,570965710,5090,5090,5090,5090,0
|
|
20241113,174700,570965710,5090,5090,5090,5090,0
|
|
20241113,174600,570965710,5090,5090,5090,5090,0
|
|
20241113,174500,570965710,5090,5090,5090,5090,0
|
|
20241113,174400,570965710,5090,5090,5090,5090,0
|
|
20241113,174300,570965710,5090,5090,5090,5090,0
|
|
20241113,174200,570965710,5090,5090,5090,5090,0
|
|
20241113,174100,570965710,5090,5090,5090,5090,0
|
|
20241113,174000,570965710,5090,5090,5090,5090,0
|
|
20241113,173900,570965710,5090,5090,5090,5090,0
|
|
20241113,173800,570965710,5090,5090,5090,5090,0
|
|
20241113,173700,570965710,5090,5090,5090,5090,0
|
|
20241113,173600,570965710,5090,5090,5090,5090,0
|
|
20241113,173500,570965710,5090,5090,5090,5090,0
|
|
20241113,173400,570965710,5090,5090,5090,5090,0
|
|
20241113,173300,570965710,5090,5090,5090,5090,0
|
|
20241113,173200,570965710,5090,5090,5090,5090,0
|
|
20241113,173100,570965710,5090,5090,5090,5090,0
|
|
20241113,173000,570965710,5090,5090,5090,5090,0
|
|
20241113,172900,570965710,5090,5090,5090,5090,2863
|
|
20241113,172800,570965710,5090,5090,5090,5090,0
|
|
20241113,172700,570965710,5090,5090,5090,5090,0
|
|
20241113,172600,570965710,5090,5090,5090,5090,0
|
|
20241113,172500,570965710,5090,5090,5090,5090,0
|
|
20241113,172400,570965710,5090,5090,5090,5090,0
|
|
20241113,172300,570965710,5090,5090,5090,5090,0
|
|
20241113,172200,570965710,5090,5090,5090,5090,0
|
|
20241113,172100,570965710,5090,5090,5090,5090,0
|
|
20241113,172000,570965710,5090,5090,5090,5090,0
|
|
20241113,171900,570965710,5090,5090,5090,5090,0
|
|
20241113,171800,570965710,5090,5090,5090,5090,0
|
|
20241113,171700,570965710,5090,5090,5090,5090,0
|
|
20241113,171600,570965710,5090,5090,5090,5090,0
|
|
20241113,171500,570965710,5090,5090,5090,5090,0
|
|
20241113,171400,570965710,5090,5090,5090,5090,0
|
|
20241113,171300,570965710,5090,5090,5090,5090,0
|
|
20241113,171200,570965710,5090,5090,5090,5090,0
|
|
20241113,171100,570965710,5090,5090,5090,5090,0
|
|
20241113,171000,570965710,5090,5090,5090,5090,0
|
|
20241113,170900,570965710,5090,5090,5090,5090,0
|
|
20241113,170800,570965710,5090,5090,5090,5090,0
|
|
20241113,170700,570965710,5090,5090,5090,5090,0
|
|
20241113,170600,570965710,5090,5090,5090,5090,0
|
|
20241113,170500,570965710,5090,5090,5090,5090,0
|
|
20241113,170400,570965710,5090,5090,5090,5090,0
|
|
20241113,170300,570965710,5090,5090,5090,5090,0
|
|
20241113,170200,570965710,5090,5090,5090,5090,0
|
|
20241113,170100,570965710,5090,5090,5090,5090,0
|
|
20241113,170000,570965710,5090,5090,5090,5090,0
|
|
20241113,165900,570965710,5090,5090,5090,5090,2863
|
|
20241113,165800,570965710,5090,5090,5090,5090,0
|
|
20241113,165700,570965710,5090,5090,5090,5090,0
|
|
20241113,165600,570965710,5090,5090,5090,5090,0
|
|
20241113,165500,570965710,5090,5090,5090,5090,0
|
|
20241113,165400,570965710,5090,5090,5090,5090,0
|
|
20241113,165300,570965710,5090,5090,5090,5090,0
|
|
20241113,165200,570965710,5090,5090,5090,5090,0
|
|
20241113,165100,570965710,5090,5090,5090,5090,0
|
|
20241113,165000,570965710,5090,5090,5090,5090,0
|
|
20241113,164900,570965710,5090,5090,5090,5090,0
|
|
20241113,164800,570965710,5090,5090,5090,5090,0
|
|
20241113,164700,570965710,5090,5090,5090,5090,0
|
|
20241113,164600,570965710,5090,5090,5090,5090,0
|
|
20241113,164500,570965710,5090,5090,5090,5090,0
|
|
20241113,164400,570965710,5090,5090,5090,5090,0
|
|
20241113,164300,570965710,5090,5090,5090,5090,0
|
|
20241113,164200,570965710,5090,5090,5090,5090,0
|
|
20241113,164100,570965710,5090,5090,5090,5090,0
|
|
20241113,164000,570965710,5090,5090,5090,5090,0
|
|
20241113,163900,570965710,5090,5090,5090,5090,0
|
|
20241113,163800,570965710,5090,5090,5090,5090,0
|
|
20241113,163700,570965710,5090,5090,5090,5090,0
|
|
20241113,163600,570965710,5090,5090,5090,5090,0
|
|
20241113,163500,570965710,5090,5090,5090,5090,0
|
|
20241113,163400,570965710,5090,5090,5090,5090,0
|
|
20241113,163300,570965710,5090,5090,5090,5090,0
|
|
20241113,163200,570965710,5090,5090,5090,5090,0
|
|
20241113,163100,570965710,5090,5090,5090,5090,0
|
|
20241113,163000,570965710,5090,5090,5090,5090,0
|
|
20241113,162900,570965710,5090,5090,5090,5090,2863
|
|
20241113,162800,570965710,5090,5090,5090,5090,0
|
|
20241113,162700,570965710,5090,5090,5090,5090,0
|
|
20241113,162600,570965710,5090,5090,5090,5090,0
|
|
20241113,162500,570965710,5090,5090,5090,5090,0
|
|
20241113,162400,570965710,5090,5090,5090,5090,0
|
|
20241113,162300,570965710,5090,5090,5090,5090,0
|
|
20241113,162200,570965710,5090,5090,5090,5090,0
|
|
20241113,162100,570965710,5090,5090,5090,5090,0
|
|
20241113,162000,570965710,5090,5090,5090,5090,0
|
|
20241113,161900,570965710,5090,5090,5090,5090,0
|
|
20241113,161800,570965710,5090,5090,5090,5090,0
|
|
20241113,161700,570965710,5090,5090,5090,5090,0
|
|
20241113,161600,570965710,5090,5090,5090,5090,0
|
|
20241113,161500,570965710,5090,5090,5090,5090,0
|
|
20241113,161400,570965710,5090,5090,5090,5090,0
|
|
20241113,161300,570965710,5090,5090,5090,5090,0
|
|
20241113,161200,570965710,5090,5090,5090,5090,0
|
|
20241113,161100,570965710,5090,5090,5090,5090,0
|
|
20241113,161000,570965710,5090,5090,5090,5090,0
|
|
20241113,160900,570965710,5090,5090,5090,5090,0
|
|
20241113,160800,570965710,5090,5090,5090,5090,0
|
|
20241113,160700,570965710,5090,5090,5090,5090,0
|
|
20241113,160600,570965710,5090,5090,5090,5090,0
|
|
20241113,160500,570965710,5090,5090,5090,5090,0
|
|
20241113,160400,570965710,5090,5090,5090,5090,0
|
|
20241113,160300,570965710,5090,5090,5090,5090,0
|
|
20241113,160200,570965710,5090,5090,5090,5090,0
|
|
20241113,160100,570965710,5090,5090,5090,5090,0
|
|
20241113,160000,570965710,5090,5090,5090,5090,0
|
|
20241113,155900,570965710,5090,5090,5090,5090,2863
|
|
20241113,155800,570965710,5090,5090,5090,5090,0
|
|
20241113,155700,570965710,5090,5090,5090,5090,0
|
|
20241113,155600,570965710,5090,5090,5090,5090,0
|
|
20241113,155500,570965710,5090,5090,5090,5090,0
|
|
20241113,155400,570965710,5090,5090,5090,5090,0
|
|
20241113,155300,570965710,5090,5090,5090,5090,0
|
|
20241113,155200,570965710,5090,5090,5090,5090,0
|
|
20241113,155100,570965710,5090,5090,5090,5090,0
|
|
20241113,155000,570965710,5090,5090,5090,5090,0
|
|
20241113,154900,570965710,5090,5090,5090,5090,0
|
|
20241113,154800,570965710,5090,5090,5090,5090,0
|
|
20241113,154700,570965710,5090,5090,5090,5090,0
|
|
20241113,154600,570965710,5090,5090,5090,5090,0
|
|
20241113,154500,570965710,5090,5090,5090,5090,0
|
|
20241113,154400,570965710,5090,5090,5090,5090,0
|
|
20241113,154300,570965710,5090,5090,5090,5090,0
|
|
20241113,154200,570965710,5090,5090,5090,5090,0
|
|
20241113,154100,570965710,5090,5090,5090,5090,0
|
|
20241113,154000,570965710,5090,5090,5090,5090,0
|
|
20241113,153900,570965710,5090,5090,5090,5090,0
|
|
20241113,153800,570965710,5090,5090,5090,5090,0
|
|
20241113,153700,570965710,5090,5090,5090,5090,0
|
|
20241113,153600,570965710,5090,5090,5090,5090,0
|
|
20241113,153500,570965710,5090,5090,5090,5090,0
|
|
20241113,153400,570965710,5090,5090,5090,5090,0
|
|
20241113,153300,570965710,5090,5090,5090,5090,0
|
|
20241113,153200,570965710,5090,5090,5090,5090,0
|
|
20241113,153100,570965710,5090,5090,5090,5090,0
|
|
20241113,153000,570965710,5090,5090,5090,5090,2863
|
|
20241113,152900,556393040,5050,5050,5050,5050,0
|
|
20241113,152800,556393040,5050,5050,5050,5050,0
|
|
20241113,152700,556393040,5050,5050,5050,5050,0
|
|
20241113,152600,556393040,5050,5050,5050,5050,0
|
|
20241113,152500,556393040,5050,5050,5050,5050,0
|
|
20241113,152400,556393040,5050,5050,5050,5050,0
|
|
20241113,152300,556393040,5050,5050,5050,5050,0
|
|
20241113,152200,556393040,5050,5050,5050,5050,0
|
|
20241113,152100,556393040,5050,5050,5050,5050,0
|
|
20241113,152000,556393040,5050,5050,5050,5050,0
|
|
20241113,151900,556393040,5050,5050,5050,5050,101
|
|
20241113,151800,555882990,5050,5050,5050,5050,0
|
|
20241113,151700,555882990,5050,5040,5050,5040,4
|
|
20241113,151600,555862820,5060,5060,5060,5060,0
|
|
20241113,151500,555862820,5060,5030,5060,5030,789
|
|
20241113,151400,551883270,5040,5040,5040,5030,375
|
|
20241113,151300,549993280,5040,5040,5040,5030,1267
|
|
20241113,151200,543607620,5060,5060,5060,5040,11
|
|
20241113,151100,543552070,5040,5020,5060,5020,590
|
|
20241113,151000,540578670,5040,5020,5040,5010,607
|
|
20241113,150900,537534940,5040,5040,5040,5010,207
|
|
20241113,150800,536497600,5010,5020,5040,5010,114
|
|
20241113,150700,535925110,5050,5020,5050,5000,149
|
|
20241113,150600,535176120,5070,5020,5080,5000,961
|
|
20241113,150500,530349480,5030,5030,5030,5010,1221
|
|
20241113,150400,524217850,5020,5030,5030,5020,23
|
|
20241113,150300,524102380,5030,5030,5030,5020,65
|
|
20241113,150200,523775450,5020,5020,5030,5020,134
|
|
20241113,150100,523102470,5030,5030,5030,5020,62
|
|
20241113,150000,522790700,5030,5030,5030,5020,29
|
|
20241113,145900,522644860,5030,5030,5030,5030,7
|
|
20241113,145800,522609650,5020,5040,5040,5020,4008
|
|
20241113,145700,502462910,5040,5040,5040,5040,1
|
|
20241113,145600,502457870,5040,5040,5040,5040,1
|
|
20241113,145500,502452830,5040,5040,5040,5040,189
|
|
20241113,145400,501500270,5050,5050,5050,5040,132
|
|
20241113,145300,500833680,5040,5040,5040,5040,2
|
|
20241113,145200,500823600,5030,5040,5040,5030,411
|
|
20241113,145100,498752170,5040,5040,5040,5040,1
|
|
20241113,145000,498747130,5050,5060,5060,5050,275
|
|
20241113,144900,497358020,5050,5050,5060,5050,284
|
|
20241113,144800,495921000,5060,5070,5070,5060,1026
|
|
20241113,144700,490729200,5100,5100,5100,5100,0
|
|
20241113,144600,490729200,5100,5100,5100,5100,0
|
|
20241113,144500,490729200,5100,5070,5100,5070,21
|
|
20241113,144400,490622580,5070,5070,5070,5070,0
|
|
20241113,144300,490622580,5070,5070,5070,5070,2746
|
|
20241113,144200,476700360,5080,5090,5090,5070,1006
|
|
20241113,144100,471599820,5080,5080,5080,5080,1395
|
|
20241113,144000,464513220,5090,5090,5090,5090,145
|
|
20241113,143900,463775170,5090,5090,5090,5090,1502
|
|
20241113,143800,456129990,5110,5110,5110,5110,200
|
|
20241113,143700,455107990,5100,5100,5100,5100,100
|
|
20241113,143600,454597990,5100,5100,5100,5100,111
|
|
20241113,143500,454031890,5100,5100,5100,5100,0
|
|
20241113,143400,454031890,5100,5100,5100,5100,54
|
|
20241113,143300,453756490,5100,5100,5100,5100,0
|
|
20241113,143200,453756490,5100,5100,5100,5100,0
|
|
20241113,143100,453756490,5100,5100,5100,5100,17
|
|
20241113,143000,453669790,5100,5100,5100,5100,78
|
|
20241113,142900,453271990,5110,5110,5110,5110,0
|
|
20241113,142800,453271990,5110,5110,5110,5110,196
|
|
20241113,142700,452270430,5110,5110,5110,5110,0
|
|
20241113,142600,452270430,5110,5110,5110,5110,0
|
|
20241113,142500,452270430,5110,5110,5110,5110,0
|
|
20241113,142400,452270430,5110,5100,5110,5100,78
|
|
20241113,142300,451871880,5110,5110,5110,5110,90
|
|
20241113,142200,451411980,5110,5090,5110,5090,110
|
|
20241113,142100,450851880,5100,5100,5100,5100,0
|
|
20241113,142000,450851880,5100,5110,5110,5100,113
|
|
20241113,141900,450275450,5100,5100,5100,5100,0
|
|
20241113,141800,450275450,5100,5100,5100,5100,0
|
|
20241113,141700,450275450,5100,5110,5110,5100,30
|
|
20241113,141600,450122350,5100,5100,5100,5100,0
|
|
20241113,141500,450122350,5100,5100,5100,5100,3
|
|
20241113,141400,450107050,5110,5110,5110,5110,25
|
|
20241113,141300,449979300,5120,5120,5120,5120,0
|
|
20241113,141200,449979300,5120,5090,5120,5090,21
|
|
20241113,141100,449871810,5090,5100,5100,5090,122
|
|
20241113,141000,449250680,5120,5120,5120,5120,30
|
|
20241113,140900,449097080,5090,5090,5090,5090,120
|
|
20241113,140800,448486280,5120,5120,5120,5120,20
|
|
20241113,140700,448383880,5120,5120,5120,5120,0
|
|
20241113,140600,448383880,5120,5120,5120,5120,70
|
|
20241113,140500,448025480,5110,5110,5110,5110,185
|
|
20241113,140400,447080130,5110,5090,5110,5080,471
|
|
20241113,140300,444685150,5100,5100,5100,5100,1040
|
|
20241113,140200,439381150,5120,5120,5120,5120,0
|
|
20241113,140100,439381150,5120,5120,5120,5120,0
|
|
20241113,140000,439381150,5120,5120,5120,5120,0
|
|
20241113,135900,439381150,5120,5120,5120,5120,0
|
|
20241113,135800,439381150,5120,5120,5120,5120,0
|
|
20241113,135700,439381150,5120,5120,5120,5120,0
|
|
20241113,135600,439381150,5120,5120,5120,5120,0
|
|
20241113,135500,439381150,5120,5120,5120,5120,0
|
|
20241113,135400,439381150,5120,5120,5120,5120,0
|
|
20241113,135300,439381150,5120,5120,5120,5120,0
|
|
20241113,135200,439381150,5120,5100,5120,5100,56
|
|
20241113,135100,439095510,5130,5130,5130,5130,0
|
|
20241113,135000,439095510,5130,5130,5130,5130,0
|
|
20241113,134900,439095510,5130,5120,5130,5120,25
|
|
20241113,134800,438967480,5100,5100,5100,5100,0
|
|
20241113,134700,438967480,5100,5100,5100,5100,26
|
|
20241113,134600,438834880,5110,5120,5120,5110,14
|
|
20241113,134500,438763240,5110,5110,5110,5110,0
|
|
20241113,134400,438763240,5110,5110,5110,5110,0
|
|
20241113,134300,438763240,5110,5110,5110,5110,2
|
|
20241113,134200,438753020,5110,5110,5110,5110,10
|
|
20241113,134100,438701920,5120,5120,5120,5120,0
|
|
20241113,134000,438701920,5120,5120,5120,5120,0
|
|
20241113,133900,438701920,5120,5120,5120,5120,2
|
|
20241113,133800,438691680,5130,5130,5130,5130,1
|
|
20241113,133700,438686550,5120,5120,5120,5120,0
|
|
20241113,133600,438686550,5120,5120,5120,5120,0
|
|
20241113,133500,438686550,5120,5120,5120,5120,20
|
|
20241113,133400,438584150,5130,5130,5130,5130,10
|
|
20241113,133300,438532850,5130,5130,5130,5130,204
|
|
20241113,133200,437486330,5140,5130,5140,5130,1078
|
|
20241113,133100,431946540,5130,5130,5130,5130,48
|
|
20241113,133000,431700300,5130,5130,5130,5130,0
|
|
20241113,132900,431700300,5130,5130,5130,5130,0
|
|
20241113,132800,431700300,5130,5130,5130,5130,0
|
|
20241113,132700,431700300,5130,5130,5130,5130,0
|
|
20241113,132600,431700300,5130,5120,5130,5120,32
|
|
20241113,132500,431536440,5120,5120,5120,5120,0
|
|
20241113,132400,431536440,5120,5120,5120,5120,2
|
|
20241113,132300,431526200,5120,5120,5120,5120,222
|
|
20241113,132200,430389560,5140,5140,5140,5140,0
|
|
20241113,132100,430389560,5140,5140,5140,5140,0
|
|
20241113,132000,430389560,5140,5140,5140,5140,0
|
|
20241113,131900,430389560,5140,5140,5140,5140,0
|
|
20241113,131800,430389560,5140,5110,5140,5090,648
|
|
20241113,131700,427088430,5090,5090,5090,5090,0
|
|
20241113,131600,427088430,5090,5100,5110,5090,2687
|
|
20241113,131500,413390480,5110,5110,5110,5110,1370
|
|
20241113,131400,406389780,5120,5120,5120,5120,0
|
|
20241113,131300,406389780,5120,5120,5120,5120,0
|
|
20241113,131200,406389780,5120,5120,5120,5120,0
|
|
20241113,131100,406389780,5120,5120,5120,5120,0
|
|
20241113,131000,406389780,5120,5120,5120,5120,0
|
|
20241113,130900,406389780,5120,5120,5120,5120,144
|
|
20241113,130800,405652500,5140,5110,5140,5110,900
|
|
20241113,130700,401050220,5110,5110,5110,5110,473
|
|
20241113,130600,398633190,5110,5110,5110,5110,75
|
|
20241113,130500,398249940,5110,5110,5110,5110,0
|
|
20241113,130400,398249940,5110,5110,5110,5110,0
|
|
20241113,130300,398249940,5110,5110,5130,5110,81
|
|
20241113,130200,397835990,5110,5110,5110,5110,1
|
|
20241113,130100,397830880,5100,5100,5100,5100,30
|
|
20241113,130000,397677880,5110,5110,5110,5110,100
|
|
20241113,125900,397166880,5120,5120,5120,5120,20
|
|
20241113,125800,397064480,5120,5110,5120,5110,20
|
|
20241113,125700,396962110,5110,5110,5110,5110,589
|
|
20241113,125600,393952320,5110,5110,5110,5110,1085
|
|
20241113,125500,388407970,5110,5120,5120,5110,143
|
|
20241113,125400,387677000,5130,5130,5130,5130,4
|
|
20241113,125300,387656480,5160,5160,5160,5160,0
|
|
20241113,125200,387656480,5160,5160,5160,5160,0
|
|
20241113,125100,387656480,5160,5160,5160,5160,0
|
|
20241113,125000,387656480,5160,5160,5160,5160,0
|
|
20241113,124900,387656480,5160,5150,5160,5150,148
|
|
20241113,124800,386893840,5160,5160,5160,5160,0
|
|
20241113,124700,386893840,5160,5160,5160,5160,0
|
|
20241113,124600,386893840,5160,5120,5160,5120,295
|
|
20241113,124500,385381900,5160,5160,5160,5160,0
|
|
20241113,124400,385381900,5160,5160,5160,5160,0
|
|
20241113,124300,385381900,5160,5160,5160,5160,0
|
|
20241113,124200,385381900,5160,5160,5160,5160,0
|
|
20241113,124100,385381900,5160,5150,5160,5110,301
|
|
20241113,124000,383841540,5160,5160,5160,5160,1
|
|
20241113,123900,383836380,5160,5130,5160,5120,1091
|
|
20241113,123800,378248320,5150,5130,5150,5130,26
|
|
20241113,123700,378114870,5160,5160,5160,5160,0
|
|
20241113,123600,378114870,5160,5160,5160,5160,0
|
|
20241113,123500,378114870,5160,5160,5160,5160,0
|
|
20241113,123400,378114870,5160,5160,5160,5160,0
|
|
20241113,123300,378114870,5160,5160,5160,5160,0
|
|
20241113,123200,378114870,5160,5160,5160,5160,0
|
|
20241113,123100,378114870,5160,5160,5160,5160,10
|
|
20241113,123000,378063270,5160,5160,5160,5160,0
|
|
20241113,122900,378063270,5160,5160,5160,5160,0
|
|
20241113,122800,378063270,5160,5160,5160,5160,0
|
|
20241113,122700,378063270,5160,5160,5160,5160,0
|
|
20241113,122600,378063270,5160,5160,5160,5160,0
|
|
20241113,122500,378063270,5160,5150,5160,5150,20
|
|
20241113,122400,377960220,5150,5150,5150,5150,0
|
|
20241113,122300,377960220,5150,5150,5150,5150,30
|
|
20241113,122200,377805720,5160,5160,5160,5160,0
|
|
20241113,122100,377805720,5160,5160,5160,5160,0
|
|
20241113,122000,377805720,5160,5160,5160,5160,0
|
|
20241113,121900,377805720,5160,5160,5160,5160,0
|
|
20241113,121800,377805720,5160,5160,5160,5160,0
|
|
20241113,121700,377805720,5160,5160,5160,5160,0
|
|
20241113,121600,377805720,5160,5160,5160,5160,0
|
|
20241113,121500,377805720,5160,5160,5160,5160,0
|
|
20241113,121400,377805720,5160,5160,5160,5160,0
|
|
20241113,121300,377805720,5160,5160,5160,5160,0
|
|
20241113,121200,377805720,5160,5160,5160,5160,0
|
|
20241113,121100,377805720,5160,5140,5160,5140,7
|
|
20241113,121000,377769640,5160,5160,5160,5160,0
|
|
20241113,120900,377769640,5160,5160,5160,5160,0
|
|
20241113,120800,377769640,5160,5160,5160,5160,0
|
|
20241113,120700,377769640,5160,5120,5160,5110,705
|
|
20241113,120600,374162140,5120,5120,5120,5120,150
|
|
20241113,120500,373394140,5120,5120,5120,5120,230
|
|
20241113,120400,372216540,5120,5120,5120,5120,0
|
|
20241113,120300,372216540,5120,5120,5120,5120,0
|
|
20241113,120200,372216540,5120,5120,5120,5120,40
|
|
20241113,120100,372011740,5120,5120,5120,5120,0
|
|
20241113,120000,372011740,5120,5120,5120,5120,3
|
|
20241113,115900,371996380,5120,5120,5120,5120,500
|
|
20241113,115800,369436380,5140,5150,5160,5140,14
|
|
20241113,115700,369364340,5110,5120,5120,5110,1122
|
|
20241113,115600,363620920,5120,5120,5120,5120,0
|
|
20241113,115500,363620920,5120,5120,5120,5120,0
|
|
20241113,115400,363620920,5120,5120,5120,5120,0
|
|
20241113,115300,363620920,5120,5120,5120,5120,158
|
|
20241113,115200,362811960,5160,5160,5160,5160,0
|
|
20241113,115100,362811960,5160,5160,5160,5160,5
|
|
20241113,115000,362786160,5120,5120,5120,5120,1
|
|
20241113,114900,362781040,5160,5160,5160,5150,20
|
|
20241113,114800,362677940,5120,5120,5120,5120,1
|
|
20241113,114700,362672820,5160,5160,5160,5160,0
|
|
20241113,114600,362672820,5160,5150,5160,5150,5
|
|
20241113,114500,362647040,5120,5120,5120,5120,78
|
|
20241113,114400,362247680,5160,5150,5160,5150,20
|
|
20241113,114300,362144640,5120,5120,5120,5120,840
|
|
20241113,114200,357843840,5160,5160,5160,5160,0
|
|
20241113,114100,357843840,5160,5150,5160,5150,5
|
|
20241113,114000,357818070,5120,5120,5120,5120,1047
|
|
20241113,113900,352457430,5120,5120,5120,5120,0
|
|
20241113,113800,352457430,5120,5150,5150,5120,657
|
|
20241113,113700,349090980,5150,5150,5150,5150,1
|
|
20241113,113600,349085830,5160,5160,5160,5160,0
|
|
20241113,113500,349085830,5160,5160,5160,5160,0
|
|
20241113,113400,349085830,5160,5160,5160,5160,0
|
|
20241113,113300,349085830,5160,5160,5160,5160,0
|
|
20241113,113200,349085830,5160,5160,5160,5160,2
|
|
20241113,113100,349075510,5120,5120,5120,5120,39
|
|
20241113,113000,348875830,5120,5120,5120,5120,0
|
|
20241113,112900,348875830,5120,5120,5120,5120,0
|
|
20241113,112800,348875830,5120,5120,5120,5120,0
|
|
20241113,112700,348875830,5120,5120,5120,5120,0
|
|
20241113,112600,348875830,5120,5120,5120,5120,0
|
|
20241113,112500,348875830,5120,5120,5120,5120,550
|
|
20241113,112400,346059830,5170,5170,5170,5170,0
|
|
20241113,112300,346059830,5170,5170,5170,5170,0
|
|
20241113,112200,346059830,5170,5170,5170,5170,1
|
|
20241113,112100,346054660,5170,5170,5170,5170,0
|
|
20241113,112000,346054660,5170,5170,5170,5170,0
|
|
20241113,111900,346054660,5170,5170,5170,5170,0
|
|
20241113,111800,346054660,5170,5170,5170,5170,1
|
|
20241113,111700,346049490,5120,5120,5120,5120,0
|
|
20241113,111600,346049490,5120,5120,5120,5120,17
|
|
20241113,111500,345962450,5120,5120,5120,5120,0
|
|
20241113,111400,345962450,5120,5140,5140,5120,1000
|
|
20241113,111300,340838860,5170,5170,5170,5170,0
|
|
20241113,111200,340838860,5170,5170,5170,5170,0
|
|
20241113,111100,340838860,5170,5150,5170,5150,105
|
|
20241113,111000,340297060,5170,5170,5170,5170,0
|
|
20241113,110900,340297060,5170,5140,5170,5140,90
|
|
20241113,110800,339833720,5150,5170,5170,5150,52
|
|
20241113,110700,339565120,5170,5170,5170,5170,50
|
|
20241113,110600,339306620,5160,5160,5160,5160,0
|
|
20241113,110500,339306620,5160,5160,5160,5160,3
|
|
20241113,110400,339291140,5160,5160,5160,5160,0
|
|
20241113,110300,339291140,5160,5160,5160,5160,0
|
|
20241113,110200,339291140,5160,5160,5160,5160,0
|
|
20241113,110100,339291140,5160,5160,5160,5160,0
|
|
20241113,110000,339291140,5160,5160,5160,5160,1
|
|
20241113,105900,339285980,5170,5170,5170,5170,0
|
|
20241113,105800,339285980,5170,5170,5170,5170,0
|
|
20241113,105700,339285980,5170,5160,5170,5160,5
|
|
20241113,105600,339260150,5160,5160,5160,5160,0
|
|
20241113,105500,339260150,5160,5160,5160,5160,0
|
|
20241113,105400,339260150,5160,5160,5160,5160,0
|
|
20241113,105300,339260150,5160,5160,5160,5160,0
|
|
20241113,105200,339260150,5160,5160,5160,5160,1
|
|
20241113,105100,339254990,5160,5160,5160,5160,30
|
|
20241113,105000,339100190,5170,5170,5170,5170,0
|
|
20241113,104900,339100190,5170,5170,5170,5170,0
|
|
20241113,104800,339100190,5170,5170,5170,5170,5
|
|
20241113,104700,339074340,5120,5120,5120,5120,0
|
|
20241113,104600,339074340,5120,5130,5130,5120,500
|
|
20241113,104500,336510710,5150,5140,5150,5130,317
|
|
20241113,104400,334882490,5150,5150,5150,5150,0
|
|
20241113,104300,334882490,5150,5180,5180,5150,481
|
|
20241113,104200,332405310,5170,5170,5170,5170,30
|
|
20241113,104100,332250210,5170,5170,5170,5170,1
|
|
20241113,104000,332245040,5160,5160,5160,5160,0
|
|
20241113,103900,332245040,5160,5160,5160,5160,1
|
|
20241113,103800,332239880,5140,5140,5140,5140,12
|
|
20241113,103700,332178200,5190,5140,5190,5140,363
|
|
20241113,103600,330302360,5140,5140,5140,5140,286
|
|
20241113,103500,328832320,5140,5140,5140,5140,8
|
|
20241113,103400,328791200,5190,5180,5190,5180,30
|
|
20241113,103300,328635760,5180,5180,5180,5180,8
|
|
20241113,103200,328594320,5180,5180,5180,5180,1
|
|
20241113,103100,328589140,5190,5130,5190,5130,397
|
|
20241113,103000,326550000,5190,5160,5190,5160,245
|
|
20241113,102900,325282680,5160,5160,5160,5160,1000
|
|
20241113,102800,320122680,5160,5160,5160,5160,1
|
|
20241113,102700,320117520,5160,5150,5160,5150,2
|
|
20241113,102600,320107210,5110,5110,5160,5100,1080
|
|
20241113,102500,314589570,5110,5110,5110,5110,2715
|
|
20241113,102400,300715920,5150,5110,5150,5110,830
|
|
20241113,102300,296474420,5150,5130,5150,5100,10309
|
|
20241113,102200,243767950,5170,5170,5170,5160,210
|
|
20241113,102100,242684250,5140,5140,5190,5140,355
|
|
20241113,102000,240859300,5190,5180,5190,5140,509
|
|
20241113,101900,238230560,5190,5190,5190,5190,0
|
|
20241113,101800,238230560,5190,5190,5190,5190,0
|
|
20241113,101700,238230560,5190,5190,5190,5190,0
|
|
20241113,101600,238230560,5190,5180,5190,5180,206
|
|
20241113,101500,237163420,5150,5150,5150,5150,21
|
|
20241113,101400,237055270,5170,5170,5170,5170,21
|
|
20241113,101300,236946700,5170,5170,5170,5140,5786
|
|
20241113,101200,207169080,5200,5210,5220,5200,24
|
|
20241113,101100,207044190,5170,5210,5210,5170,501
|
|
20241113,101000,204451860,5220,5220,5220,5220,0
|
|
20241113,100900,204451860,5220,5220,5220,5220,512
|
|
20241113,100800,201779220,5200,5200,5200,5200,703
|
|
20241113,100700,198123620,5240,5210,5240,5200,41
|
|
20241113,100600,197910060,5240,5240,5240,5240,0
|
|
20241113,100500,197910060,5240,5240,5240,5240,1
|
|
20241113,100400,197904820,5220,5220,5220,5220,0
|
|
20241113,100300,197904820,5220,5240,5240,5220,5
|
|
20241113,100200,197878700,5230,5230,5230,5230,0
|
|
20241113,100100,197878700,5230,5230,5230,5230,7
|
|
20241113,100000,197842090,5230,5230,5230,5230,95
|
|
20241113,095900,197345240,5240,5240,5240,5240,0
|
|
20241113,095800,197345240,5240,5240,5240,5240,0
|
|
20241113,095700,197345240,5240,5240,5240,5240,1
|
|
20241113,095600,197340000,5240,5220,5240,5210,352
|
|
20241113,095500,195505700,5240,5240,5240,5240,1
|
|
20241113,095400,195500460,5240,5210,5240,5210,4
|
|
20241113,095300,195479590,5240,5240,5240,5240,10
|
|
20241113,095200,195427190,5240,5240,5240,5210,1173
|
|
20241113,095100,189310910,5210,5210,5210,5210,2040
|
|
20241113,095000,178682510,5230,5220,5230,5220,700
|
|
20241113,094900,175021860,5210,5210,5210,5210,0
|
|
20241113,094800,175021860,5210,5210,5210,5210,0
|
|
20241113,094700,175021860,5210,5210,5210,5210,0
|
|
20241113,094600,175021860,5210,5210,5210,5210,0
|
|
20241113,094500,175021860,5210,5210,5210,5210,0
|
|
20241113,094400,175021860,5210,5210,5210,5210,0
|
|
20241113,094300,175021860,5210,5210,5210,5210,0
|
|
20241113,094200,175021860,5210,5210,5210,5210,0
|
|
20241113,094100,175021860,5210,5210,5210,5210,0
|
|
20241113,094000,175021860,5210,5200,5210,5200,125
|
|
20241113,093900,174370640,5200,5200,5210,5200,300
|
|
20241113,093800,172810630,5200,5200,5200,5200,0
|
|
20241113,093700,172810630,5200,5200,5200,5200,0
|
|
20241113,093600,172810630,5200,5200,5200,5200,105
|
|
20241113,093500,172264630,5190,5180,5190,5180,282
|
|
20241113,093400,170801670,5180,5140,5180,5130,112
|
|
20241113,093300,170226840,5180,5130,5180,5130,424
|
|
20241113,093200,168035550,5170,5170,5170,5170,0
|
|
20241113,093100,168035550,5170,5170,5170,5170,93
|
|
20241113,093000,167554740,5170,5140,5170,5140,922
|
|
20241113,092900,162810890,5140,5160,5170,5140,2290
|
|
20241113,092800,151019200,5170,5170,5170,5170,119
|
|
20241113,092700,150403970,5170,5170,5170,5160,236
|
|
20241113,092600,149185540,5160,5160,5160,5160,0
|
|
20241113,092500,149185540,5160,5160,5160,5160,697
|
|
20241113,092400,145589020,5160,5190,5190,5160,2533
|
|
20241113,092300,132466900,5190,5200,5200,5190,402
|
|
20241113,092200,130377450,5220,5220,5220,5220,0
|
|
20241113,092100,130377450,5220,5240,5240,5180,7296
|
|
20241113,092000,92361540,5240,5270,5280,5240,684
|
|
20241113,091900,88765570,5280,5270,5280,5250,2744
|
|
20241113,091800,74352150,5270,5270,5270,5270,0
|
|
20241113,091700,74352150,5270,5270,5270,5270,18
|
|
20241113,091600,74257290,5270,5270,5270,5270,400
|
|
20241113,091500,72149290,5270,5270,5270,5270,0
|
|
20241113,091400,72149290,5270,5270,5270,5270,0
|
|
20241113,091300,72149290,5270,5270,5270,5270,0
|
|
20241113,091200,72149290,5270,5270,5270,5270,50
|
|
20241113,091100,71885790,5260,5260,5260,5260,0
|
|
20241113,091000,71885790,5260,5260,5260,5260,0
|
|
20241113,090900,71885790,5260,5290,5290,5260,4000
|
|
20241113,090800,50832440,5300,5310,5310,5300,1615
|
|
20241113,090700,42271990,5310,5310,5310,5310,1
|
|
20241113,090600,42266680,5320,5320,5320,5320,401
|
|
20241113,090500,40133360,5310,5300,5310,5300,583
|
|
20241113,090400,37038460,5300,5300,5300,5300,2
|
|
20241113,090300,37027860,5300,5290,5300,5290,61
|
|
20241113,090200,36704790,5280,5280,5280,5280,2
|
|
20241113,090100,36694230,5280,5270,5280,5260,4148
|
|
20241113,090000,14834460,5270,5270,5270,5260,2705
|