542 lines
26 KiB
CSV
542 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,185900,237492020,5120,5120,5120,5120,2551
|
|
20241114,185800,237492020,5120,5120,5120,5120,0
|
|
20241114,185700,237492020,5120,5120,5120,5120,0
|
|
20241114,185600,237492020,5120,5120,5120,5120,0
|
|
20241114,185500,237492020,5120,5120,5120,5120,0
|
|
20241114,185400,237492020,5120,5120,5120,5120,0
|
|
20241114,185300,237492020,5120,5120,5120,5120,0
|
|
20241114,185200,237492020,5120,5120,5120,5120,0
|
|
20241114,185100,237492020,5120,5120,5120,5120,0
|
|
20241114,185000,237492020,5120,5120,5120,5120,0
|
|
20241114,184900,237492020,5120,5120,5120,5120,0
|
|
20241114,184800,237492020,5120,5120,5120,5120,0
|
|
20241114,184700,237492020,5120,5120,5120,5120,0
|
|
20241114,184600,237492020,5120,5120,5120,5120,0
|
|
20241114,184500,237492020,5120,5120,5120,5120,0
|
|
20241114,184400,237492020,5120,5120,5120,5120,0
|
|
20241114,184300,237492020,5120,5120,5120,5120,0
|
|
20241114,184200,237492020,5120,5120,5120,5120,0
|
|
20241114,184100,237492020,5120,5120,5120,5120,0
|
|
20241114,184000,237492020,5120,5120,5120,5120,0
|
|
20241114,183900,237492020,5120,5120,5120,5120,0
|
|
20241114,183800,237492020,5120,5120,5120,5120,0
|
|
20241114,183700,237492020,5120,5120,5120,5120,0
|
|
20241114,183600,237492020,5120,5120,5120,5120,0
|
|
20241114,183500,237492020,5120,5120,5120,5120,0
|
|
20241114,183400,237492020,5120,5120,5120,5120,0
|
|
20241114,183300,237492020,5120,5120,5120,5120,0
|
|
20241114,183200,237492020,5120,5120,5120,5120,0
|
|
20241114,183100,237492020,5120,5120,5120,5120,0
|
|
20241114,183000,237492020,5120,5120,5120,5120,0
|
|
20241114,182900,237492020,5120,5120,5120,5120,2551
|
|
20241114,182800,237492020,5120,5120,5120,5120,0
|
|
20241114,182700,237492020,5120,5120,5120,5120,0
|
|
20241114,182600,237492020,5120,5120,5120,5120,0
|
|
20241114,182500,237492020,5120,5120,5120,5120,0
|
|
20241114,182400,237492020,5120,5120,5120,5120,0
|
|
20241114,182300,237492020,5120,5120,5120,5120,0
|
|
20241114,182200,237492020,5120,5120,5120,5120,0
|
|
20241114,182100,237492020,5120,5120,5120,5120,0
|
|
20241114,182000,237492020,5120,5120,5120,5120,0
|
|
20241114,181900,237492020,5120,5120,5120,5120,0
|
|
20241114,181800,237492020,5120,5120,5120,5120,0
|
|
20241114,181700,237492020,5120,5120,5120,5120,0
|
|
20241114,181600,237492020,5120,5120,5120,5120,0
|
|
20241114,181500,237492020,5120,5120,5120,5120,0
|
|
20241114,181400,237492020,5120,5120,5120,5120,0
|
|
20241114,181300,237492020,5120,5120,5120,5120,0
|
|
20241114,181200,237492020,5120,5120,5120,5120,0
|
|
20241114,181100,237492020,5120,5120,5120,5120,0
|
|
20241114,181000,237492020,5120,5120,5120,5120,0
|
|
20241114,180900,237492020,5120,5120,5120,5120,0
|
|
20241114,180800,237492020,5120,5120,5120,5120,0
|
|
20241114,180700,237492020,5120,5120,5120,5120,0
|
|
20241114,180600,237492020,5120,5120,5120,5120,0
|
|
20241114,180500,237492020,5120,5120,5120,5120,0
|
|
20241114,180400,237492020,5120,5120,5120,5120,0
|
|
20241114,180300,237492020,5120,5120,5120,5120,0
|
|
20241114,180200,237492020,5120,5120,5120,5120,0
|
|
20241114,180100,237492020,5120,5120,5120,5120,0
|
|
20241114,180000,237492020,5120,5120,5120,5120,0
|
|
20241114,175900,237492020,5120,5120,5120,5120,2551
|
|
20241114,175800,237492020,5120,5120,5120,5120,0
|
|
20241114,175700,237492020,5120,5120,5120,5120,0
|
|
20241114,175600,237492020,5120,5120,5120,5120,0
|
|
20241114,175500,237492020,5120,5120,5120,5120,0
|
|
20241114,175400,237492020,5120,5120,5120,5120,0
|
|
20241114,175300,237492020,5120,5120,5120,5120,0
|
|
20241114,175200,237492020,5120,5120,5120,5120,0
|
|
20241114,175100,237492020,5120,5120,5120,5120,0
|
|
20241114,175000,237492020,5120,5120,5120,5120,0
|
|
20241114,174900,237492020,5120,5120,5120,5120,0
|
|
20241114,174800,237492020,5120,5120,5120,5120,0
|
|
20241114,174700,237492020,5120,5120,5120,5120,0
|
|
20241114,174600,237492020,5120,5120,5120,5120,0
|
|
20241114,174500,237492020,5120,5120,5120,5120,0
|
|
20241114,174400,237492020,5120,5120,5120,5120,0
|
|
20241114,174300,237492020,5120,5120,5120,5120,0
|
|
20241114,174200,237492020,5120,5120,5120,5120,0
|
|
20241114,174100,237492020,5120,5120,5120,5120,0
|
|
20241114,174000,237492020,5120,5120,5120,5120,0
|
|
20241114,173900,237492020,5120,5120,5120,5120,0
|
|
20241114,173800,237492020,5120,5120,5120,5120,0
|
|
20241114,173700,237492020,5120,5120,5120,5120,0
|
|
20241114,173600,237492020,5120,5120,5120,5120,0
|
|
20241114,173500,237492020,5120,5120,5120,5120,0
|
|
20241114,173400,237492020,5120,5120,5120,5120,0
|
|
20241114,173300,237492020,5120,5120,5120,5120,0
|
|
20241114,173200,237492020,5120,5120,5120,5120,0
|
|
20241114,173100,237492020,5120,5120,5120,5120,0
|
|
20241114,173000,237492020,5120,5120,5120,5120,0
|
|
20241114,172900,237492020,5120,5120,5120,5120,2551
|
|
20241114,172800,237492020,5120,5120,5120,5120,0
|
|
20241114,172700,237492020,5120,5120,5120,5120,0
|
|
20241114,172600,237492020,5120,5120,5120,5120,0
|
|
20241114,172500,237492020,5120,5120,5120,5120,0
|
|
20241114,172400,237492020,5120,5120,5120,5120,0
|
|
20241114,172300,237492020,5120,5120,5120,5120,0
|
|
20241114,172200,237492020,5120,5120,5120,5120,0
|
|
20241114,172100,237492020,5120,5120,5120,5120,0
|
|
20241114,172000,237492020,5120,5120,5120,5120,0
|
|
20241114,171900,237492020,5120,5120,5120,5120,0
|
|
20241114,171800,237492020,5120,5120,5120,5120,0
|
|
20241114,171700,237492020,5120,5120,5120,5120,0
|
|
20241114,171600,237492020,5120,5120,5120,5120,0
|
|
20241114,171500,237492020,5120,5120,5120,5120,0
|
|
20241114,171400,237492020,5120,5120,5120,5120,0
|
|
20241114,171300,237492020,5120,5120,5120,5120,0
|
|
20241114,171200,237492020,5120,5120,5120,5120,0
|
|
20241114,171100,237492020,5120,5120,5120,5120,0
|
|
20241114,171000,237492020,5120,5120,5120,5120,0
|
|
20241114,170900,237492020,5120,5120,5120,5120,0
|
|
20241114,170800,237492020,5120,5120,5120,5120,0
|
|
20241114,170700,237492020,5120,5120,5120,5120,0
|
|
20241114,170600,237492020,5120,5120,5120,5120,0
|
|
20241114,170500,237492020,5120,5120,5120,5120,0
|
|
20241114,170400,237492020,5120,5120,5120,5120,0
|
|
20241114,170300,237492020,5120,5120,5120,5120,0
|
|
20241114,170200,237492020,5120,5120,5120,5120,0
|
|
20241114,170100,237492020,5120,5120,5120,5120,0
|
|
20241114,170000,237492020,5120,5120,5120,5120,0
|
|
20241114,165900,237492020,5120,5120,5120,5120,2551
|
|
20241114,165800,237492020,5120,5120,5120,5120,0
|
|
20241114,165700,237492020,5120,5120,5120,5120,0
|
|
20241114,165600,237492020,5120,5120,5120,5120,0
|
|
20241114,165500,237492020,5120,5120,5120,5120,0
|
|
20241114,165400,237492020,5120,5120,5120,5120,0
|
|
20241114,165300,237492020,5120,5120,5120,5120,0
|
|
20241114,165200,237492020,5120,5120,5120,5120,0
|
|
20241114,165100,237492020,5120,5120,5120,5120,0
|
|
20241114,165000,237492020,5120,5120,5120,5120,0
|
|
20241114,164900,237492020,5120,5120,5120,5120,0
|
|
20241114,164800,237492020,5120,5120,5120,5120,0
|
|
20241114,164700,237492020,5120,5120,5120,5120,0
|
|
20241114,164600,237492020,5120,5120,5120,5120,0
|
|
20241114,164500,237492020,5120,5120,5120,5120,0
|
|
20241114,164400,237492020,5120,5120,5120,5120,0
|
|
20241114,164300,237492020,5120,5120,5120,5120,0
|
|
20241114,164200,237492020,5120,5120,5120,5120,0
|
|
20241114,164100,237492020,5120,5120,5120,5120,0
|
|
20241114,164000,237492020,5120,5120,5120,5120,0
|
|
20241114,163900,237492020,5120,5120,5120,5120,0
|
|
20241114,163800,237492020,5120,5120,5120,5120,0
|
|
20241114,163700,237492020,5120,5120,5120,5120,0
|
|
20241114,163600,237492020,5120,5120,5120,5120,0
|
|
20241114,163500,237492020,5120,5120,5120,5120,0
|
|
20241114,163400,237492020,5120,5120,5120,5120,0
|
|
20241114,163300,237492020,5120,5120,5120,5120,0
|
|
20241114,163200,237492020,5120,5120,5120,5120,0
|
|
20241114,163100,237492020,5120,5120,5120,5120,0
|
|
20241114,163000,237492020,5120,5120,5120,5120,2551
|
|
20241114,162900,224430900,5080,5080,5080,5080,0
|
|
20241114,162800,224430900,5080,5080,5080,5080,0
|
|
20241114,162700,224430900,5080,5080,5080,5080,0
|
|
20241114,162600,224430900,5080,5080,5080,5080,0
|
|
20241114,162500,224430900,5080,5080,5080,5080,0
|
|
20241114,162400,224430900,5080,5080,5080,5080,0
|
|
20241114,162300,224430900,5080,5080,5080,5080,0
|
|
20241114,162200,224430900,5080,5080,5080,5080,0
|
|
20241114,162100,224430900,5080,5080,5080,5080,0
|
|
20241114,162000,224430900,5080,5080,5080,5080,0
|
|
20241114,161900,224430900,5080,5080,5080,5080,3
|
|
20241114,161800,224415660,5080,5080,5080,5080,53
|
|
20241114,161700,224146420,5110,5110,5110,5110,0
|
|
20241114,161600,224146420,5110,5080,5110,5080,59
|
|
20241114,161500,223846550,5110,5110,5110,5110,0
|
|
20241114,161400,223846550,5110,5110,5110,5110,0
|
|
20241114,161300,223846550,5110,5080,5110,5080,12
|
|
20241114,161200,223785440,5110,5110,5110,5110,0
|
|
20241114,161100,223785440,5110,5110,5110,5110,0
|
|
20241114,161000,223785440,5110,5110,5110,5110,5
|
|
20241114,160900,223759890,5100,5100,5100,5100,0
|
|
20241114,160800,223759890,5100,5100,5100,5100,0
|
|
20241114,160700,223759890,5100,5100,5100,5100,0
|
|
20241114,160600,223759890,5100,5100,5100,5100,1000
|
|
20241114,160500,218659890,5100,5100,5100,5100,0
|
|
20241114,160400,218659890,5100,5100,5100,5100,70
|
|
20241114,160300,218302890,5100,5100,5100,5100,0
|
|
20241114,160200,218302890,5100,5100,5100,5100,30
|
|
20241114,160100,218149890,5100,5090,5100,5090,40
|
|
20241114,160000,217946260,5090,5090,5090,5090,0
|
|
20241114,155900,217946260,5090,5090,5090,5090,1
|
|
20241114,155800,217941170,5090,5090,5090,5090,1
|
|
20241114,155700,217936080,5090,5090,5090,5090,56
|
|
20241114,155600,217651040,5090,5090,5090,5090,1
|
|
20241114,155500,217645950,5090,5090,5090,5090,1
|
|
20241114,155400,217640860,5090,5090,5090,5090,1
|
|
20241114,155300,217635770,5090,5080,5090,5080,624
|
|
20241114,155200,214465830,5080,5080,5080,5080,3
|
|
20241114,155100,214450590,5080,5080,5080,5080,5
|
|
20241114,155000,214425190,5080,5080,5080,5080,78
|
|
20241114,154900,214028950,5080,5080,5080,5080,1
|
|
20241114,154800,214023870,5080,5080,5080,5080,1
|
|
20241114,154700,214018790,5080,5080,5080,5080,0
|
|
20241114,154600,214018790,5080,5070,5080,5070,35
|
|
20241114,154500,213841270,5080,5080,5080,5080,0
|
|
20241114,154400,213841270,5080,5080,5080,5070,204
|
|
20241114,154300,212804960,5080,5080,5080,5080,0
|
|
20241114,154200,212804960,5080,5080,5080,5080,1
|
|
20241114,154100,212799880,5080,5080,5080,5080,6
|
|
20241114,154000,212769400,5070,5080,5080,5070,16
|
|
20241114,153900,212688270,5080,5080,5080,5080,0
|
|
20241114,153800,212688270,5080,5080,5080,5080,2
|
|
20241114,153700,212678110,5080,5070,5080,5070,18
|
|
20241114,153600,212586690,5080,5080,5080,5080,1
|
|
20241114,153500,212581610,5080,5080,5080,5080,1
|
|
20241114,153400,212576530,5080,5080,5080,5080,1
|
|
20241114,153300,212571450,5080,5080,5080,5080,0
|
|
20241114,153200,212571450,5080,5080,5080,5080,2
|
|
20241114,153100,212561290,5080,5080,5080,5080,10
|
|
20241114,153000,212510490,5080,5080,5080,5080,2
|
|
20241114,152900,212500330,5080,5080,5080,5080,0
|
|
20241114,152800,212500330,5080,5080,5080,5080,6
|
|
20241114,152700,212469850,5080,5080,5080,5070,690
|
|
20241114,152600,208971240,5080,5080,5080,5080,1
|
|
20241114,152500,208966160,5080,5080,5080,5080,0
|
|
20241114,152400,208966160,5080,5080,5080,5080,2
|
|
20241114,152300,208956000,5080,5080,5080,5080,0
|
|
20241114,152200,208956000,5080,5080,5080,5080,1
|
|
20241114,152100,208950920,5080,5080,5080,5080,1
|
|
20241114,152000,208945840,5080,5080,5080,5080,1
|
|
20241114,151900,208940760,5080,5080,5080,5080,14
|
|
20241114,151800,208869640,5080,5080,5080,5080,2
|
|
20241114,151700,208859480,5080,5080,5080,5080,0
|
|
20241114,151600,208859480,5080,5080,5080,5080,2
|
|
20241114,151500,208849320,5080,5080,5080,5080,2
|
|
20241114,151400,208839160,5080,5080,5080,5070,13
|
|
20241114,151300,208773210,5080,5080,5080,5080,2
|
|
20241114,151200,208763050,5080,5070,5080,5070,202
|
|
20241114,151100,207736900,5080,5080,5080,5080,0
|
|
20241114,151000,207736900,5080,5080,5080,5060,19
|
|
20241114,150900,207640570,5050,5050,5080,5050,104
|
|
20241114,150800,207113340,5080,5070,5080,5060,186
|
|
20241114,150700,206171970,5080,5080,5080,5080,4
|
|
20241114,150600,206151650,5060,5080,5080,5060,7
|
|
20241114,150500,206116200,5080,5080,5080,5080,2
|
|
20241114,150400,206106040,5080,5080,5080,5080,2
|
|
20241114,150300,206095880,5080,5080,5080,5080,0
|
|
20241114,150200,206095880,5080,5080,5080,5080,1
|
|
20241114,150100,206090800,5080,5080,5080,5080,1
|
|
20241114,150000,206085720,5070,5080,5090,5070,104
|
|
20241114,145900,205557410,5080,5080,5080,5080,1
|
|
20241114,145800,205552330,5070,5070,5070,5070,0
|
|
20241114,145700,205552330,5070,5070,5070,5070,0
|
|
20241114,145600,205552330,5070,5070,5070,5070,3
|
|
20241114,145500,205537120,5090,5090,5090,5090,0
|
|
20241114,145400,205537120,5090,5080,5090,5080,95
|
|
20241114,145300,205054450,5080,5070,5080,5070,5
|
|
20241114,145200,205029080,5060,5060,5060,5060,0
|
|
20241114,145100,205029080,5060,5070,5080,5060,35
|
|
20241114,145000,204851480,5080,5080,5080,5080,940
|
|
20241114,144900,200076280,5080,5080,5080,5080,0
|
|
20241114,144800,200076280,5080,5070,5080,5070,254
|
|
20241114,144700,198785990,5080,5080,5080,5080,3
|
|
20241114,144600,198770750,5070,5060,5070,5060,739
|
|
20241114,144500,195024710,5040,5040,5040,5040,0
|
|
20241114,144400,195024710,5040,5040,5040,5040,938
|
|
20241114,144300,190297190,5050,5050,5050,5050,1
|
|
20241114,144200,190292140,5050,5050,5050,5050,2
|
|
20241114,144100,190282040,5050,5050,5050,5050,1
|
|
20241114,144000,190276990,5050,5060,5060,5050,52
|
|
20241114,143900,190014370,5070,5070,5070,5070,2
|
|
20241114,143800,190004230,5070,5070,5070,5070,0
|
|
20241114,143700,190004230,5070,5070,5070,5070,2
|
|
20241114,143600,189994090,5070,5070,5070,5070,0
|
|
20241114,143500,189994090,5070,5070,5070,5070,0
|
|
20241114,143400,189994090,5070,5070,5070,5070,7
|
|
20241114,143300,189958600,5050,5050,5050,5050,0
|
|
20241114,143200,189958600,5050,5050,5050,5050,1760
|
|
20241114,143100,181070600,5050,5050,5050,5050,3
|
|
20241114,143000,181055450,5050,5060,5070,5050,242
|
|
20241114,142900,179833280,5060,5060,5060,5060,1
|
|
20241114,142800,179828220,5070,5070,5070,5070,2
|
|
20241114,142700,179818080,5080,5070,5080,5060,307
|
|
20241114,142600,178261590,5080,5060,5080,5060,23
|
|
20241114,142500,178144970,5060,5070,5070,5060,3
|
|
20241114,142400,178129780,5080,5080,5080,5080,0
|
|
20241114,142300,178129780,5080,5080,5080,5080,6
|
|
20241114,142200,178099300,5050,5050,5050,5050,0
|
|
20241114,142100,178099300,5050,5080,5080,5050,4048
|
|
20241114,142000,157649830,5080,5080,5080,5080,1
|
|
20241114,141900,157644750,5080,5080,5080,5080,0
|
|
20241114,141800,157644750,5080,5080,5080,5080,0
|
|
20241114,141700,157644750,5080,5080,5080,5080,3
|
|
20241114,141600,157629510,5080,5080,5080,5080,0
|
|
20241114,141500,157629510,5080,5080,5080,5080,13
|
|
20241114,141400,157563470,5080,5080,5080,5080,0
|
|
20241114,141300,157563470,5080,5080,5080,5080,1
|
|
20241114,141200,157558390,5080,5080,5080,5080,1
|
|
20241114,141100,157553310,5080,5080,5080,5080,4
|
|
20241114,141000,157532990,5080,5070,5080,5070,116
|
|
20241114,140900,156944810,5080,5060,5080,5050,3429
|
|
20241114,140800,139608650,5060,5060,5060,5060,241
|
|
20241114,140700,138389190,5060,5070,5070,5060,4
|
|
20241114,140600,138368940,5080,5070,5080,5070,16
|
|
20241114,140500,138287780,5070,5070,5070,5070,1
|
|
20241114,140400,138282710,5080,5080,5080,5080,2
|
|
20241114,140300,138272550,5050,5050,5050,5050,407
|
|
20241114,140200,136217200,5050,5090,5090,5050,6077
|
|
20241114,140100,105515540,5090,5100,5100,5090,11
|
|
20241114,140000,105459540,5100,5100,5100,5100,1
|
|
20241114,135900,105454440,5100,5100,5100,5100,0
|
|
20241114,135800,105454440,5100,5100,5100,5100,1
|
|
20241114,135700,105449340,5100,5100,5100,5100,0
|
|
20241114,135600,105449340,5100,5100,5100,5100,1
|
|
20241114,135500,105444240,5070,5070,5070,5070,47
|
|
20241114,135400,105205950,5080,5080,5090,5080,7
|
|
20241114,135300,105170380,5080,5100,5100,5080,11
|
|
20241114,135200,105114480,5090,5090,5090,5090,2
|
|
20241114,135100,105104300,5090,5090,5090,5090,0
|
|
20241114,135000,105104300,5090,5090,5090,5090,3
|
|
20241114,134900,105089030,5090,5090,5090,5090,102
|
|
20241114,134800,104569850,5090,5090,5090,5090,2
|
|
20241114,134700,104559670,5090,5090,5090,5090,1
|
|
20241114,134600,104554580,5090,5090,5090,5090,1
|
|
20241114,134500,104549490,5100,5100,5100,5100,0
|
|
20241114,134400,104549490,5100,5100,5100,5100,2
|
|
20241114,134300,104539290,5090,5090,5090,5090,0
|
|
20241114,134200,104539290,5090,5090,5090,5090,1
|
|
20241114,134100,104534200,5090,5090,5090,5090,1
|
|
20241114,134000,104529110,5090,5090,5100,5090,5
|
|
20241114,133900,104503650,5100,5100,5100,5100,0
|
|
20241114,133800,104503650,5100,5100,5100,5100,1
|
|
20241114,133700,104498550,5100,5100,5100,5100,0
|
|
20241114,133600,104498550,5100,5100,5100,5100,2
|
|
20241114,133500,104488350,5090,5090,5090,5090,0
|
|
20241114,133400,104488350,5090,5090,5090,5090,6
|
|
20241114,133300,104457810,5090,5090,5090,5090,13
|
|
20241114,133200,104391640,5100,5100,5100,5100,1
|
|
20241114,133100,104386540,5100,5100,5100,5100,0
|
|
20241114,133000,104386540,5100,5100,5100,5100,3
|
|
20241114,132900,104371240,5100,5100,5100,5100,0
|
|
20241114,132800,104371240,5100,5100,5100,5100,1
|
|
20241114,132700,104366140,5100,5100,5100,5100,8
|
|
20241114,132600,104325340,5100,5100,5100,5100,1
|
|
20241114,132500,104320240,5110,5110,5110,5110,6
|
|
20241114,132400,104289580,5090,5100,5100,5090,34
|
|
20241114,132300,104116500,5100,5100,5100,5100,1
|
|
20241114,132200,104111400,5110,5110,5110,5110,1
|
|
20241114,132100,104106290,5100,5100,5100,5100,0
|
|
20241114,132000,104106290,5100,5100,5100,5100,1
|
|
20241114,131900,104101190,5110,5110,5110,5110,7
|
|
20241114,131800,104065420,5080,5090,5090,5080,58
|
|
20241114,131700,103770770,5100,5100,5100,5100,0
|
|
20241114,131600,103770770,5100,5110,5110,5100,2
|
|
20241114,131500,103760560,5110,5110,5110,5110,0
|
|
20241114,131400,103760560,5110,5110,5110,5110,0
|
|
20241114,131300,103760560,5110,5100,5110,5100,19
|
|
20241114,131200,103663580,5080,5090,5090,5080,20
|
|
20241114,131100,103561920,5100,5100,5100,5100,3
|
|
20241114,131000,103546620,5100,5100,5100,5100,157
|
|
20241114,130900,102745920,5100,5100,5100,5100,1
|
|
20241114,130800,102740820,5100,5100,5100,5100,1
|
|
20241114,130700,102735720,5100,5100,5100,5100,1
|
|
20241114,130600,102730620,5100,5100,5100,5100,1
|
|
20241114,130500,102725520,5110,5110,5110,5110,3
|
|
20241114,130400,102710190,5100,5100,5100,5100,0
|
|
20241114,130300,102710190,5100,5100,5100,5100,1
|
|
20241114,130200,102705090,5100,5100,5100,5100,2
|
|
20241114,130100,102694890,5100,5100,5100,5100,5
|
|
20241114,130000,102669390,5100,5100,5100,5100,0
|
|
20241114,125900,102669390,5100,5100,5100,5100,3
|
|
20241114,125800,102654090,5100,5100,5100,5100,0
|
|
20241114,125700,102654090,5100,5100,5100,5100,2
|
|
20241114,125600,102643890,5100,5100,5100,5100,0
|
|
20241114,125500,102643890,5100,5080,5100,5080,2
|
|
20241114,125400,102633710,5110,5110,5110,5110,1
|
|
20241114,125300,102628600,5080,5110,5110,5080,182
|
|
20241114,125200,101703950,5110,5110,5110,5110,0
|
|
20241114,125100,101703950,5110,5110,5110,5110,2
|
|
20241114,125000,101693730,5110,5110,5110,5110,0
|
|
20241114,124900,101693730,5110,5110,5110,5110,1
|
|
20241114,124800,101688620,5110,5110,5110,5110,1
|
|
20241114,124700,101683510,5110,5100,5110,5100,10
|
|
20241114,124600,101632480,5100,5110,5110,5100,5
|
|
20241114,124500,101606960,5110,5110,5110,5110,1
|
|
20241114,124400,101601850,5110,5110,5110,5110,0
|
|
20241114,124300,101601850,5110,5110,5110,5110,2
|
|
20241114,124200,101591630,5110,5110,5110,5110,0
|
|
20241114,124100,101591630,5110,5100,5110,5100,199
|
|
20241114,124000,100576720,5100,5100,5100,5100,3
|
|
20241114,123900,100561420,5100,5100,5100,5100,0
|
|
20241114,123800,100561420,5100,5100,5100,5100,0
|
|
20241114,123700,100561420,5100,5100,5100,5100,3
|
|
20241114,123600,100546120,5100,5100,5100,5100,0
|
|
20241114,123500,100546120,5100,5100,5100,5100,3
|
|
20241114,123400,100530820,5100,5100,5100,5100,0
|
|
20241114,123300,100530820,5100,5100,5100,5100,1
|
|
20241114,123200,100525720,5110,5110,5110,5110,1
|
|
20241114,123100,100520610,5100,5110,5110,5100,931
|
|
20241114,123000,95772500,5100,5100,5100,5100,0
|
|
20241114,122900,95772500,5100,5100,5100,5100,89
|
|
20241114,122800,95318600,5100,5100,5100,5100,0
|
|
20241114,122700,95318600,5100,5100,5100,5100,1
|
|
20241114,122600,95313500,5100,5100,5100,5100,6
|
|
20241114,122500,95282900,5100,5100,5100,5100,1
|
|
20241114,122400,95277800,5100,5100,5100,5100,0
|
|
20241114,122300,95277800,5100,5100,5100,5090,4
|
|
20241114,122200,95257420,5100,5100,5100,5100,0
|
|
20241114,122100,95257420,5100,5100,5100,5100,3
|
|
20241114,122000,95242120,5090,5090,5090,5090,0
|
|
20241114,121900,95242120,5090,5100,5100,5090,7
|
|
20241114,121800,95206460,5110,5110,5110,5110,2
|
|
20241114,121700,95196240,5110,5110,5110,5110,1
|
|
20241114,121600,95191130,5100,5100,5100,5100,13
|
|
20241114,121500,95124830,5110,5110,5110,5110,1
|
|
20241114,121400,95119720,5110,5080,5110,5080,407
|
|
20241114,121300,93047140,5090,5090,5090,5090,0
|
|
20241114,121200,93047140,5090,5090,5090,5090,3
|
|
20241114,121100,93031870,5090,5090,5090,5090,0
|
|
20241114,121000,93031870,5090,5090,5090,5090,159
|
|
20241114,120900,92222560,5090,5090,5090,5090,0
|
|
20241114,120800,92222560,5090,5090,5090,5090,2
|
|
20241114,120700,92212380,5090,5090,5090,5090,2
|
|
20241114,120600,92202200,5090,5080,5090,5080,4
|
|
20241114,120500,92181870,5100,5100,5100,5100,1
|
|
20241114,120400,92176770,5100,5100,5100,5100,1
|
|
20241114,120300,92171670,5090,5090,5090,5090,0
|
|
20241114,120200,92171670,5090,5090,5090,5090,1
|
|
20241114,120100,92166580,5080,5090,5090,5080,3
|
|
20241114,120000,92151320,5110,5110,5110,5110,0
|
|
20241114,115900,92151320,5110,5060,5110,5060,1320
|
|
20241114,115800,85462470,5050,5060,5060,5050,2008
|
|
20241114,115700,75321990,5050,5050,5050,5050,0
|
|
20241114,115600,75321990,5050,5050,5060,5050,1046
|
|
20241114,115500,70039660,5060,5060,5060,5060,0
|
|
20241114,115400,70039660,5060,5060,5060,5060,1
|
|
20241114,115300,70034600,5060,5060,5060,5060,2
|
|
20241114,115200,70024480,5060,5060,5060,5060,3
|
|
20241114,115100,70009300,5060,5060,5060,5060,0
|
|
20241114,115000,70009300,5060,5060,5060,5060,40
|
|
20241114,114900,69806900,5070,5070,5070,5070,5
|
|
20241114,114800,69781550,5080,5080,5080,5080,3
|
|
20241114,114700,69766310,5100,5100,5100,5100,3
|
|
20241114,114600,69751010,5080,5080,5080,5080,1
|
|
20241114,114500,69745930,5080,5100,5100,5080,8
|
|
20241114,114400,69705250,5100,5100,5100,5100,5
|
|
20241114,114300,69679750,5070,5070,5070,5070,0
|
|
20241114,114200,69679750,5070,5100,5100,5070,34
|
|
20241114,114100,69507310,5100,5100,5100,5100,0
|
|
20241114,114000,69507310,5100,5100,5100,5100,1
|
|
20241114,113900,69502210,5110,5090,5110,5070,102
|
|
20241114,113800,68984500,5100,5100,5100,5100,1
|
|
20241114,113700,68979400,5110,5100,5110,5100,2
|
|
20241114,113600,68969190,5100,5100,5100,5100,0
|
|
20241114,113500,68969190,5100,5100,5100,5100,0
|
|
20241114,113400,68969190,5100,5100,5100,5100,4
|
|
20241114,113300,68948790,5100,5100,5100,5100,12
|
|
20241114,113200,68887590,5100,5100,5100,5100,0
|
|
20241114,113100,68887590,5100,5100,5100,5100,1
|
|
20241114,113000,68882490,5100,5100,5100,5100,1
|
|
20241114,112900,68877390,5120,5120,5120,5120,0
|
|
20241114,112800,68877390,5120,5120,5120,5120,3
|
|
20241114,112700,68862030,5110,5110,5110,5110,0
|
|
20241114,112600,68862030,5110,5110,5110,5110,0
|
|
20241114,112500,68862030,5110,5110,5110,5110,2
|
|
20241114,112400,68851810,5060,5070,5070,5060,996
|
|
20241114,112300,63803150,5070,5110,5110,5070,1602
|
|
20241114,112200,55638620,5110,5110,5110,5110,698
|
|
20241114,112100,52071840,5120,5120,5120,5120,400
|
|
20241114,112000,50023840,5120,5120,5120,5120,0
|
|
20241114,111900,50023840,5120,5120,5120,5120,0
|
|
20241114,111800,50023840,5120,5120,5120,5120,3
|
|
20241114,111700,50008480,5110,5110,5110,5110,0
|
|
20241114,111600,50008480,5110,5110,5110,5110,5
|
|
20241114,111500,49982930,5120,5120,5120,5120,292
|
|
20241114,111400,48487890,5120,5120,5120,5120,0
|
|
20241114,111300,48487890,5120,5120,5120,5120,0
|
|
20241114,111200,48487890,5120,5120,5120,5120,3
|
|
20241114,111100,48472530,5120,5120,5120,5120,0
|
|
20241114,111000,48472530,5120,5130,5130,5120,194
|
|
20241114,110900,47478670,5120,5120,5120,5120,10
|
|
20241114,110800,47427470,5120,5120,5120,5120,0
|
|
20241114,110700,47427470,5120,5120,5120,5120,0
|
|
20241114,110600,47427470,5120,5120,5120,5120,1
|
|
20241114,110500,47422350,5120,5120,5120,5120,0
|
|
20241114,110400,47422350,5120,5120,5120,5120,55
|
|
20241114,110300,47140750,5120,5120,5120,5120,3
|
|
20241114,110200,47125390,5120,5120,5120,5120,0
|
|
20241114,110100,47125390,5120,5120,5120,5120,0
|
|
20241114,110000,47125390,5120,5120,5120,5120,1
|
|
20241114,105900,47120270,5090,5090,5090,5090,0
|
|
20241114,105800,47120270,5090,5090,5090,5090,0
|
|
20241114,105700,47120270,5090,5090,5090,5090,0
|
|
20241114,105600,47120270,5090,5090,5090,5090,0
|
|
20241114,105500,47120270,5090,5110,5110,5090,58
|
|
20241114,105400,46824080,5120,5120,5120,5120,187
|
|
20241114,105300,45866640,5130,5130,5130,5130,0
|
|
20241114,105200,45866640,5130,5130,5130,5130,4
|
|
20241114,105100,45846120,5130,5130,5130,5130,0
|
|
20241114,105000,45846120,5130,5130,5130,5130,0
|
|
20241114,104900,45846120,5130,5130,5130,5130,5
|
|
20241114,104800,45820470,5130,5130,5130,5130,0
|
|
20241114,104700,45820470,5130,5130,5130,5130,0
|
|
20241114,104600,45820470,5130,5130,5130,5130,0
|
|
20241114,104500,45820470,5130,5130,5130,5130,1
|
|
20241114,104400,45815340,5120,5120,5120,5120,300
|
|
20241114,104300,44279340,5110,5110,5110,5110,0
|
|
20241114,104200,44279340,5110,5110,5110,5110,0
|
|
20241114,104100,44279340,5110,5110,5110,5110,496
|
|
20241114,104000,41744780,5110,5110,5110,5110,0
|
|
20241114,103900,41744780,5110,5120,5120,5110,601
|
|
20241114,103800,38670660,5120,5120,5120,5120,183
|
|
20241114,103700,37733700,5120,5130,5130,5120,255
|
|
20241114,103600,36426160,5130,5130,5130,5130,0
|
|
20241114,103500,36426160,5130,5130,5130,5130,114
|
|
20241114,103400,35841340,5140,5140,5140,5140,51
|
|
20241114,103300,35579200,5140,5140,5140,5110,179
|
|
20241114,103200,34660940,5140,5140,5140,5140,2
|
|
20241114,103100,34650660,5120,5120,5120,5120,2
|
|
20241114,103000,34640420,5120,5110,5120,5110,1037
|
|
20241114,102900,29331030,5110,5110,5110,5110,50
|
|
20241114,102800,29075530,5100,5090,5110,5090,672
|
|
20241114,102700,25653090,5090,5100,5100,5090,200
|
|
20241114,102600,24635080,5100,5100,5100,5100,0
|
|
20241114,102500,24635080,5100,5100,5100,5100,0
|
|
20241114,102400,24635080,5100,5100,5100,5100,172
|
|
20241114,102300,23757880,5100,5100,5100,5100,385
|
|
20241114,102200,21794380,5100,5100,5100,5100,20
|
|
20241114,102100,21692380,5100,5100,5100,5100,79
|
|
20241114,102000,21289480,5110,5110,5110,5110,34
|
|
20241114,101900,21115740,5110,5110,5110,5110,5
|
|
20241114,101800,21090190,5110,5110,5110,5110,3
|
|
20241114,101700,21074860,5110,5110,5110,5110,33
|
|
20241114,101600,20906230,5110,5130,5130,5110,1102
|
|
20241114,101500,15264340,5130,5130,5130,5130,100
|
|
20241114,101400,14751340,5130,5130,5130,5130,1
|
|
20241114,101300,14746210,5130,5130,5130,5130,40
|
|
20241114,101200,14541010,5110,5110,5110,5110,6
|
|
20241114,101100,14510350,5130,5130,5130,5130,1000
|
|
20241114,101000,9380350,5110,5110,5110,5110,111
|
|
20241114,100900,8813140,5090,5090,5090,5090,0
|
|
20241114,100800,8813140,5090,5090,5090,5090,0
|
|
20241114,100700,8813140,5090,5140,5140,5090,181
|
|
20241114,100600,7891800,5090,5090,5090,5090,55
|
|
20241114,100500,7611850,5090,5090,5090,5090,303
|
|
20241114,100400,6069580,5090,5090,5090,5090,20
|
|
20241114,100300,5967780,5090,5090,5090,5090,500
|
|
20241114,100200,3422780,5090,5090,5090,5090,0
|
|
20241114,100100,3422780,5090,5090,5090,5090,94
|
|
20241114,100000,2944320,5090,5080,5090,5080,579
|