635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,193200,519263450,5150,5150,5150,5150,4439
|
|
20241101,193100,519263450,5150,5150,5150,5150,0
|
|
20241101,193000,519263450,5150,5150,5150,5150,0
|
|
20241101,192900,519263450,5150,5150,5150,5150,0
|
|
20241101,192800,519263450,5150,5150,5150,5150,0
|
|
20241101,192700,519263450,5150,5150,5150,5150,0
|
|
20241101,192600,519263450,5150,5150,5150,5150,0
|
|
20241101,192500,519263450,5150,5150,5150,5150,0
|
|
20241101,192400,519263450,5150,5150,5150,5150,0
|
|
20241101,192300,519263450,5150,5150,5150,5150,0
|
|
20241101,192200,519263450,5150,5150,5150,5150,0
|
|
20241101,192100,519263450,5150,5150,5150,5150,0
|
|
20241101,192000,519263450,5150,5150,5150,5150,0
|
|
20241101,191900,519263450,5150,5150,5150,5150,0
|
|
20241101,191800,519263450,5150,5150,5150,5150,0
|
|
20241101,191700,519263450,5150,5150,5150,5150,0
|
|
20241101,191600,519263450,5150,5150,5150,5150,0
|
|
20241101,191500,519263450,5150,5150,5150,5150,0
|
|
20241101,191400,519263450,5150,5150,5150,5150,0
|
|
20241101,191300,519263450,5150,5150,5150,5150,0
|
|
20241101,191200,519263450,5150,5150,5150,5150,0
|
|
20241101,191100,519263450,5150,5150,5150,5150,0
|
|
20241101,191000,519263450,5150,5150,5150,5150,0
|
|
20241101,190900,519263450,5150,5150,5150,5150,0
|
|
20241101,190800,519263450,5150,5150,5150,5150,0
|
|
20241101,190700,519263450,5150,5150,5150,5150,0
|
|
20241101,190600,519263450,5150,5150,5150,5150,0
|
|
20241101,190500,519263450,5150,5150,5150,5150,0
|
|
20241101,190400,519263450,5150,5150,5150,5150,0
|
|
20241101,190300,519263450,5150,5150,5150,5150,0
|
|
20241101,190200,519263450,5150,5150,5150,5150,4439
|
|
20241101,190100,519263450,5150,5150,5150,5150,0
|
|
20241101,190000,519263450,5150,5150,5150,5150,0
|
|
20241101,185900,519263450,5150,5150,5150,5150,0
|
|
20241101,185800,519263450,5150,5150,5150,5150,0
|
|
20241101,185700,519263450,5150,5150,5150,5150,0
|
|
20241101,185600,519263450,5150,5150,5150,5150,0
|
|
20241101,185500,519263450,5150,5150,5150,5150,0
|
|
20241101,185400,519263450,5150,5150,5150,5150,0
|
|
20241101,185300,519263450,5150,5150,5150,5150,0
|
|
20241101,185200,519263450,5150,5150,5150,5150,0
|
|
20241101,185100,519263450,5150,5150,5150,5150,0
|
|
20241101,185000,519263450,5150,5150,5150,5150,0
|
|
20241101,184900,519263450,5150,5150,5150,5150,0
|
|
20241101,184800,519263450,5150,5150,5150,5150,0
|
|
20241101,184700,519263450,5150,5150,5150,5150,0
|
|
20241101,184600,519263450,5150,5150,5150,5150,0
|
|
20241101,184500,519263450,5150,5150,5150,5150,0
|
|
20241101,184400,519263450,5150,5150,5150,5150,0
|
|
20241101,184300,519263450,5150,5150,5150,5150,0
|
|
20241101,184200,519263450,5150,5150,5150,5150,0
|
|
20241101,184100,519263450,5150,5150,5150,5150,0
|
|
20241101,184000,519263450,5150,5150,5150,5150,0
|
|
20241101,183900,519263450,5150,5150,5150,5150,0
|
|
20241101,183800,519263450,5150,5150,5150,5150,0
|
|
20241101,183700,519263450,5150,5150,5150,5150,0
|
|
20241101,183600,519263450,5150,5150,5150,5150,0
|
|
20241101,183500,519263450,5150,5150,5150,5150,0
|
|
20241101,183400,519263450,5150,5150,5150,5150,0
|
|
20241101,183300,519263450,5150,5150,5150,5150,0
|
|
20241101,183200,519263450,5150,5150,5150,5150,4439
|
|
20241101,183100,519263450,5150,5150,5150,5150,0
|
|
20241101,183000,519263450,5150,5150,5150,5150,0
|
|
20241101,182900,519263450,5150,5150,5150,5150,0
|
|
20241101,182800,519263450,5150,5150,5150,5150,0
|
|
20241101,182700,519263450,5150,5150,5150,5150,0
|
|
20241101,182600,519263450,5150,5150,5150,5150,0
|
|
20241101,182500,519263450,5150,5150,5150,5150,0
|
|
20241101,182400,519263450,5150,5150,5150,5150,0
|
|
20241101,182300,519263450,5150,5150,5150,5150,0
|
|
20241101,182200,519263450,5150,5150,5150,5150,0
|
|
20241101,182100,519263450,5150,5150,5150,5150,0
|
|
20241101,182000,519263450,5150,5150,5150,5150,0
|
|
20241101,181900,519263450,5150,5150,5150,5150,0
|
|
20241101,181800,519263450,5150,5150,5150,5150,0
|
|
20241101,181700,519263450,5150,5150,5150,5150,0
|
|
20241101,181600,519263450,5150,5150,5150,5150,0
|
|
20241101,181500,519263450,5150,5150,5150,5150,0
|
|
20241101,181400,519263450,5150,5150,5150,5150,0
|
|
20241101,181300,519263450,5150,5150,5150,5150,0
|
|
20241101,181200,519263450,5150,5150,5150,5150,0
|
|
20241101,181100,519263450,5150,5150,5150,5150,0
|
|
20241101,181000,519263450,5150,5150,5150,5150,0
|
|
20241101,180900,519263450,5150,5150,5150,5150,0
|
|
20241101,180800,519263450,5150,5150,5150,5150,0
|
|
20241101,180700,519263450,5150,5150,5150,5150,0
|
|
20241101,180600,519263450,5150,5150,5150,5150,0
|
|
20241101,180500,519263450,5150,5150,5150,5150,0
|
|
20241101,180400,519263450,5150,5150,5150,5150,0
|
|
20241101,180300,519263450,5150,5150,5150,5150,0
|
|
20241101,180200,519263450,5150,5150,5150,5150,4439
|
|
20241101,180100,519263450,5150,5150,5150,5150,0
|
|
20241101,180000,519263450,5150,5150,5150,5150,0
|
|
20241101,175900,519263450,5150,5150,5150,5150,0
|
|
20241101,175800,519263450,5150,5150,5150,5150,0
|
|
20241101,175700,519263450,5150,5150,5150,5150,0
|
|
20241101,175600,519263450,5150,5150,5150,5150,0
|
|
20241101,175500,519263450,5150,5150,5150,5150,0
|
|
20241101,175400,519263450,5150,5150,5150,5150,0
|
|
20241101,175300,519263450,5150,5150,5150,5150,0
|
|
20241101,175200,519263450,5150,5150,5150,5150,0
|
|
20241101,175100,519263450,5150,5150,5150,5150,0
|
|
20241101,175000,519263450,5150,5150,5150,5150,0
|
|
20241101,174900,519263450,5150,5150,5150,5150,0
|
|
20241101,174800,519263450,5150,5150,5150,5150,0
|
|
20241101,174700,519263450,5150,5150,5150,5150,0
|
|
20241101,174600,519263450,5150,5150,5150,5150,0
|
|
20241101,174500,519263450,5150,5150,5150,5150,0
|
|
20241101,174400,519263450,5150,5150,5150,5150,0
|
|
20241101,174300,519263450,5150,5150,5150,5150,0
|
|
20241101,174200,519263450,5150,5150,5150,5150,0
|
|
20241101,174100,519263450,5150,5150,5150,5150,0
|
|
20241101,174000,519263450,5150,5150,5150,5150,0
|
|
20241101,173900,519263450,5150,5150,5150,5150,0
|
|
20241101,173800,519263450,5150,5150,5150,5150,0
|
|
20241101,173700,519263450,5150,5150,5150,5150,0
|
|
20241101,173600,519263450,5150,5150,5150,5150,0
|
|
20241101,173500,519263450,5150,5150,5150,5150,0
|
|
20241101,173400,519263450,5150,5150,5150,5150,0
|
|
20241101,173300,519263450,5150,5150,5150,5150,0
|
|
20241101,173200,519263450,5150,5150,5150,5150,4439
|
|
20241101,173100,519263450,5150,5150,5150,5150,0
|
|
20241101,173000,519263450,5150,5150,5150,5150,0
|
|
20241101,172900,519263450,5150,5150,5150,5150,0
|
|
20241101,172800,519263450,5150,5150,5150,5150,0
|
|
20241101,172700,519263450,5150,5150,5150,5150,0
|
|
20241101,172600,519263450,5150,5150,5150,5150,0
|
|
20241101,172500,519263450,5150,5150,5150,5150,0
|
|
20241101,172400,519263450,5150,5150,5150,5150,0
|
|
20241101,172300,519263450,5150,5150,5150,5150,0
|
|
20241101,172200,519263450,5150,5150,5150,5150,0
|
|
20241101,172100,519263450,5150,5150,5150,5150,0
|
|
20241101,172000,519263450,5150,5150,5150,5150,0
|
|
20241101,171900,519263450,5150,5150,5150,5150,0
|
|
20241101,171800,519263450,5150,5150,5150,5150,0
|
|
20241101,171700,519263450,5150,5150,5150,5150,0
|
|
20241101,171600,519263450,5150,5150,5150,5150,0
|
|
20241101,171500,519263450,5150,5150,5150,5150,0
|
|
20241101,171400,519263450,5150,5150,5150,5150,0
|
|
20241101,171300,519263450,5150,5150,5150,5150,0
|
|
20241101,171200,519263450,5150,5150,5150,5150,0
|
|
20241101,171100,519263450,5150,5150,5150,5150,0
|
|
20241101,171000,519263450,5150,5150,5150,5150,0
|
|
20241101,170900,519263450,5150,5150,5150,5150,0
|
|
20241101,170800,519263450,5150,5150,5150,5150,0
|
|
20241101,170700,519263450,5150,5150,5150,5150,0
|
|
20241101,170600,519263450,5150,5150,5150,5150,0
|
|
20241101,170500,519263450,5150,5150,5150,5150,0
|
|
20241101,170400,519263450,5150,5150,5150,5150,0
|
|
20241101,170300,519263450,5150,5150,5150,5150,0
|
|
20241101,170200,519263450,5150,5150,5150,5150,4439
|
|
20241101,170100,519263450,5150,5150,5150,5150,0
|
|
20241101,170000,519263450,5150,5150,5150,5150,0
|
|
20241101,165900,519263450,5150,5150,5150,5150,0
|
|
20241101,165800,519263450,5150,5150,5150,5150,0
|
|
20241101,165700,519263450,5150,5150,5150,5150,0
|
|
20241101,165600,519263450,5150,5150,5150,5150,0
|
|
20241101,165500,519263450,5150,5150,5150,5150,0
|
|
20241101,165400,519263450,5150,5150,5150,5150,0
|
|
20241101,165300,519263450,5150,5150,5150,5150,0
|
|
20241101,165200,519263450,5150,5150,5150,5150,0
|
|
20241101,165100,519263450,5150,5150,5150,5150,0
|
|
20241101,165000,519263450,5150,5150,5150,5150,0
|
|
20241101,164900,519263450,5150,5150,5150,5150,0
|
|
20241101,164800,519263450,5150,5150,5150,5150,0
|
|
20241101,164700,519263450,5150,5150,5150,5150,0
|
|
20241101,164600,519263450,5150,5150,5150,5150,0
|
|
20241101,164500,519263450,5150,5150,5150,5150,0
|
|
20241101,164400,519263450,5150,5150,5150,5150,0
|
|
20241101,164300,519263450,5150,5150,5150,5150,0
|
|
20241101,164200,519263450,5150,5150,5150,5150,0
|
|
20241101,164100,519263450,5150,5150,5150,5150,0
|
|
20241101,164000,519263450,5150,5150,5150,5150,0
|
|
20241101,163900,519263450,5150,5150,5150,5150,0
|
|
20241101,163800,519263450,5150,5150,5150,5150,0
|
|
20241101,163700,519263450,5150,5150,5150,5150,0
|
|
20241101,163600,519263450,5150,5150,5150,5150,0
|
|
20241101,163500,519263450,5150,5150,5150,5150,0
|
|
20241101,163400,519263450,5150,5150,5150,5150,0
|
|
20241101,163300,519263450,5150,5150,5150,5150,0
|
|
20241101,163200,519263450,5150,5150,5150,5150,4439
|
|
20241101,163100,519263450,5150,5150,5150,5150,0
|
|
20241101,163000,519263450,5150,5150,5150,5150,0
|
|
20241101,162900,519263450,5150,5150,5150,5150,0
|
|
20241101,162800,519263450,5150,5150,5150,5150,0
|
|
20241101,162700,519263450,5150,5150,5150,5150,0
|
|
20241101,162600,519263450,5150,5150,5150,5150,0
|
|
20241101,162500,519263450,5150,5150,5150,5150,0
|
|
20241101,162400,519263450,5150,5150,5150,5150,0
|
|
20241101,162300,519263450,5150,5150,5150,5150,0
|
|
20241101,162200,519263450,5150,5150,5150,5150,0
|
|
20241101,162100,519263450,5150,5150,5150,5150,0
|
|
20241101,162000,519263450,5150,5150,5150,5150,0
|
|
20241101,161900,519263450,5150,5150,5150,5150,0
|
|
20241101,161800,519263450,5150,5150,5150,5150,0
|
|
20241101,161700,519263450,5150,5150,5150,5150,0
|
|
20241101,161600,519263450,5150,5150,5150,5150,0
|
|
20241101,161500,519263450,5150,5150,5150,5150,0
|
|
20241101,161400,519263450,5150,5150,5150,5150,0
|
|
20241101,161300,519263450,5150,5150,5150,5150,0
|
|
20241101,161200,519263450,5150,5150,5150,5150,0
|
|
20241101,161100,519263450,5150,5150,5150,5150,0
|
|
20241101,161000,519263450,5150,5150,5150,5150,0
|
|
20241101,160900,519263450,5150,5150,5150,5150,0
|
|
20241101,160800,519263450,5150,5150,5150,5150,0
|
|
20241101,160700,519263450,5150,5150,5150,5150,0
|
|
20241101,160600,519263450,5150,5150,5150,5150,0
|
|
20241101,160500,519263450,5150,5150,5150,5150,0
|
|
20241101,160400,519263450,5150,5150,5150,5150,0
|
|
20241101,160300,519263450,5150,5150,5150,5150,0
|
|
20241101,160200,519263450,5150,5150,5150,5150,4439
|
|
20241101,160100,519263450,5150,5150,5150,5150,0
|
|
20241101,160000,519263450,5150,5150,5150,5150,0
|
|
20241101,155900,519263450,5150,5150,5150,5150,0
|
|
20241101,155800,519263450,5150,5150,5150,5150,0
|
|
20241101,155700,519263450,5150,5150,5150,5150,0
|
|
20241101,155600,519263450,5150,5150,5150,5150,0
|
|
20241101,155500,519263450,5150,5150,5150,5150,0
|
|
20241101,155400,519263450,5150,5150,5150,5150,0
|
|
20241101,155300,519263450,5150,5150,5150,5150,0
|
|
20241101,155200,519263450,5150,5150,5150,5150,0
|
|
20241101,155100,519263450,5150,5150,5150,5150,0
|
|
20241101,155000,519263450,5150,5150,5150,5150,0
|
|
20241101,154900,519263450,5150,5150,5150,5150,0
|
|
20241101,154800,519263450,5150,5150,5150,5150,0
|
|
20241101,154700,519263450,5150,5150,5150,5150,0
|
|
20241101,154600,519263450,5150,5150,5150,5150,0
|
|
20241101,154500,519263450,5150,5150,5150,5150,0
|
|
20241101,154400,519263450,5150,5150,5150,5150,0
|
|
20241101,154300,519263450,5150,5150,5150,5150,0
|
|
20241101,154200,519263450,5150,5150,5150,5150,0
|
|
20241101,154100,519263450,5150,5150,5150,5150,0
|
|
20241101,154000,519263450,5150,5150,5150,5150,0
|
|
20241101,153900,519263450,5150,5150,5150,5150,0
|
|
20241101,153800,519263450,5150,5150,5150,5150,0
|
|
20241101,153700,519263450,5150,5150,5150,5150,0
|
|
20241101,153600,519263450,5150,5150,5150,5150,0
|
|
20241101,153500,519263450,5150,5150,5150,5150,0
|
|
20241101,153400,519263450,5150,5150,5150,5150,0
|
|
20241101,153300,519263450,5150,5150,5150,5150,0
|
|
20241101,153200,519263450,5150,5150,5150,5150,4439
|
|
20241101,153100,519263450,5150,5150,5150,5150,0
|
|
20241101,153000,519263450,5150,5150,5150,5150,4439
|
|
20241101,152900,496402600,5080,5080,5080,5080,0
|
|
20241101,152800,496402600,5080,5080,5080,5080,0
|
|
20241101,152700,496402600,5080,5080,5080,5080,0
|
|
20241101,152600,496402600,5080,5080,5080,5080,0
|
|
20241101,152500,496402600,5080,5080,5080,5080,0
|
|
20241101,152400,496402600,5080,5080,5080,5080,0
|
|
20241101,152300,496402600,5080,5080,5080,5080,0
|
|
20241101,152200,496402600,5080,5080,5080,5080,0
|
|
20241101,152100,496402600,5080,5080,5080,5080,0
|
|
20241101,152000,496402600,5080,5080,5080,5080,0
|
|
20241101,151900,496402600,5080,5080,5090,5080,201
|
|
20241101,151800,495380520,5090,5090,5090,5090,138
|
|
20241101,151700,494678100,5090,5080,5090,5080,206
|
|
20241101,151600,493631100,5090,5090,5090,5090,1
|
|
20241101,151500,493626010,5090,5090,5090,5090,576
|
|
20241101,151400,490694170,5100,5100,5100,5100,95
|
|
20241101,151300,490209670,5100,5100,5100,5090,4714
|
|
20241101,151200,466183700,5110,5120,5120,5110,473
|
|
20241101,151100,463766500,5110,5110,5110,5110,54
|
|
20241101,151000,463490560,5120,5120,5120,5120,10
|
|
20241101,150900,463439360,5130,5130,5130,5130,27
|
|
20241101,150800,463300850,5140,5140,5140,5140,0
|
|
20241101,150700,463300850,5140,5140,5140,5140,8
|
|
20241101,150600,463259730,5130,5130,5130,5130,0
|
|
20241101,150500,463259730,5130,5130,5130,5130,377
|
|
20241101,150400,461325720,5120,5110,5120,5110,374
|
|
20241101,150300,459410850,5110,5130,5130,5110,2900
|
|
20241101,150200,444584540,5140,5140,5140,5140,0
|
|
20241101,150100,444584540,5140,5130,5140,5130,98
|
|
20241101,150000,444081790,5130,5130,5130,5130,0
|
|
20241101,145900,444081790,5130,5130,5130,5130,0
|
|
20241101,145800,444081790,5130,5130,5130,5130,0
|
|
20241101,145700,444081790,5130,5130,5130,5130,110
|
|
20241101,145600,443517490,5120,5160,5160,5110,5144
|
|
20241101,145500,417161870,5170,5170,5170,5170,0
|
|
20241101,145400,417161870,5170,5170,5170,5170,0
|
|
20241101,145300,417161870,5170,5170,5170,5170,1
|
|
20241101,145200,417156700,5170,5170,5170,5170,0
|
|
20241101,145100,417156700,5170,5170,5170,5170,2
|
|
20241101,145000,417146360,5130,5130,5130,5130,0
|
|
20241101,144900,417146360,5130,5140,5140,5130,734
|
|
20241101,144800,413373610,5130,5130,5130,5130,1782
|
|
20241101,144700,404231950,5130,5140,5140,5130,1606
|
|
20241101,144600,395979110,5150,5160,5160,5150,27
|
|
20241101,144500,395839860,5160,5160,5160,5160,0
|
|
20241101,144400,395839860,5160,5160,5160,5160,0
|
|
20241101,144300,395839860,5160,5160,5160,5160,10
|
|
20241101,144200,395788260,5160,5160,5160,5160,311
|
|
20241101,144100,394183500,5160,5170,5170,5160,40
|
|
20241101,144000,393976750,5180,5180,5180,5180,0
|
|
20241101,143900,393976750,5180,5180,5180,5180,0
|
|
20241101,143800,393976750,5180,5180,5180,5180,0
|
|
20241101,143700,393976750,5180,5180,5180,5180,0
|
|
20241101,143600,393976750,5180,5180,5180,5180,0
|
|
20241101,143500,393976750,5180,5180,5180,5180,0
|
|
20241101,143400,393976750,5180,5180,5180,5180,0
|
|
20241101,143300,393976750,5180,5180,5180,5180,0
|
|
20241101,143200,393976750,5180,5180,5180,5180,1
|
|
20241101,143100,393971570,5180,5180,5180,5180,0
|
|
20241101,143000,393971570,5180,5180,5180,5180,5
|
|
20241101,142900,393945670,5180,5180,5180,5180,2
|
|
20241101,142800,393935310,5170,5170,5170,5170,0
|
|
20241101,142700,393935310,5170,5170,5170,5170,0
|
|
20241101,142600,393935310,5170,5170,5170,5170,1
|
|
20241101,142500,393930140,5200,5200,5200,5200,0
|
|
20241101,142400,393930140,5200,5200,5200,5200,0
|
|
20241101,142300,393930140,5200,5200,5200,5200,0
|
|
20241101,142200,393930140,5200,5200,5200,5200,0
|
|
20241101,142100,393930140,5200,5200,5200,5200,0
|
|
20241101,142000,393930140,5200,5200,5200,5200,0
|
|
20241101,141900,393930140,5200,5200,5200,5200,0
|
|
20241101,141800,393930140,5200,5200,5200,5200,0
|
|
20241101,141700,393930140,5200,5200,5200,5200,0
|
|
20241101,141600,393930140,5200,5200,5200,5200,0
|
|
20241101,141500,393930140,5200,5200,5200,5200,0
|
|
20241101,141400,393930140,5200,5200,5200,5200,0
|
|
20241101,141300,393930140,5200,5200,5200,5200,2
|
|
20241101,141200,393919740,5200,5180,5200,5180,35
|
|
20241101,141100,393738340,5200,5170,5200,5170,1200
|
|
20241101,141000,387528470,5160,5160,5160,5160,0
|
|
20241101,140900,387528470,5160,5160,5160,5160,12
|
|
20241101,140800,387466550,5170,5160,5170,5160,37
|
|
20241101,140700,387275610,5170,5170,5170,5170,0
|
|
20241101,140600,387275610,5170,5170,5170,5170,2
|
|
20241101,140500,387265270,5160,5170,5170,5160,7
|
|
20241101,140400,387229130,5170,5170,5170,5170,0
|
|
20241101,140300,387229130,5170,5170,5170,5170,5
|
|
20241101,140200,387203280,5170,5170,5170,5170,0
|
|
20241101,140100,387203280,5170,5170,5170,5170,1010
|
|
20241101,140000,381981580,5170,5170,5170,5170,2
|
|
20241101,135900,381971240,5170,5170,5170,5170,3
|
|
20241101,135800,381955730,5170,5160,5170,5160,1295
|
|
20241101,135700,375273500,5160,5160,5160,5160,0
|
|
20241101,135600,375273500,5160,5160,5160,5160,8
|
|
20241101,135500,375232220,5140,5140,5140,5140,1
|
|
20241101,135400,375227080,5150,5150,5150,5150,504
|
|
20241101,135300,372631480,5170,5170,5170,5170,0
|
|
20241101,135200,372631480,5170,5170,5170,5170,0
|
|
20241101,135100,372631480,5170,5170,5170,5170,2
|
|
20241101,135000,372621140,5150,5160,5160,5150,627
|
|
20241101,134900,369390990,5170,5170,5170,5170,0
|
|
20241101,134800,369390990,5170,5170,5170,5170,0
|
|
20241101,134700,369390990,5170,5170,5170,5170,1
|
|
20241101,134600,369385820,5160,5160,5160,5160,0
|
|
20241101,134500,369385820,5160,5170,5170,5160,2847
|
|
20241101,134400,354688740,5190,5190,5190,5190,0
|
|
20241101,134300,354688740,5190,5190,5190,5190,0
|
|
20241101,134200,354688740,5190,5190,5190,5190,3
|
|
20241101,134100,354673170,5180,5180,5190,5180,1114
|
|
20241101,134000,348902640,5170,5170,5170,5170,0
|
|
20241101,133900,348902640,5170,5180,5180,5170,500
|
|
20241101,133800,346314310,5200,5200,5200,5200,0
|
|
20241101,133700,346314310,5200,5200,5200,5200,0
|
|
20241101,133600,346314310,5200,5200,5200,5200,0
|
|
20241101,133500,346314310,5200,5200,5200,5200,0
|
|
20241101,133400,346314310,5200,5200,5200,5200,0
|
|
20241101,133300,346314310,5200,5200,5200,5200,0
|
|
20241101,133200,346314310,5200,5200,5200,5200,0
|
|
20241101,133100,346314310,5200,5200,5200,5200,0
|
|
20241101,133000,346314310,5200,5200,5200,5200,0
|
|
20241101,132900,346314310,5200,5200,5200,5200,0
|
|
20241101,132800,346314310,5200,5200,5200,5200,0
|
|
20241101,132700,346314310,5200,5200,5200,5200,0
|
|
20241101,132600,346314310,5200,5200,5200,5200,11
|
|
20241101,132500,346257110,5190,5190,5190,5190,20
|
|
20241101,132400,346153310,5200,5200,5200,5200,0
|
|
20241101,132300,346153310,5200,5200,5200,5200,0
|
|
20241101,132200,346153310,5200,5200,5200,5200,0
|
|
20241101,132100,346153310,5200,5200,5200,5200,22
|
|
20241101,132000,346038910,5180,5180,5180,5180,1267
|
|
20241101,131900,339475850,5190,5190,5190,5190,0
|
|
20241101,131800,339475850,5190,5180,5190,5180,55
|
|
20241101,131700,339190920,5180,5170,5180,5170,1070
|
|
20241101,131600,333649150,5180,5200,5200,5170,3337
|
|
20241101,131500,316350870,5210,5210,5210,5210,0
|
|
20241101,131400,316350870,5210,5210,5210,5210,0
|
|
20241101,131300,316350870,5210,5210,5210,5210,33
|
|
20241101,131200,316178940,5200,5200,5200,5200,0
|
|
20241101,131100,316178940,5200,5200,5200,5200,377
|
|
20241101,131000,314218540,5200,5220,5220,5200,204
|
|
20241101,130900,313157300,5200,5200,5200,5200,6
|
|
20241101,130800,313126100,5200,5200,5200,5200,164
|
|
20241101,130700,312273300,5200,5200,5200,5200,36
|
|
20241101,130600,312086100,5220,5200,5240,5200,619
|
|
20241101,130500,308866010,5210,5210,5210,5210,1706
|
|
20241101,130400,299977750,5210,5210,5210,5210,0
|
|
20241101,130300,299977750,5210,5210,5210,5210,0
|
|
20241101,130200,299977750,5210,5210,5210,5210,2
|
|
20241101,130100,299967330,5190,5190,5190,5190,48
|
|
20241101,130000,299718210,5190,5190,5190,5190,22
|
|
20241101,125900,299604030,5210,5210,5210,5210,0
|
|
20241101,125800,299604030,5210,5210,5210,5210,0
|
|
20241101,125700,299604030,5210,5210,5210,5210,0
|
|
20241101,125600,299604030,5210,5210,5210,5210,0
|
|
20241101,125500,299604030,5210,5210,5210,5210,0
|
|
20241101,125400,299604030,5210,5190,5210,5190,394
|
|
20241101,125300,297558510,5190,5190,5190,5190,0
|
|
20241101,125200,297558510,5190,5190,5190,5190,30
|
|
20241101,125100,297402810,5190,5190,5190,5190,0
|
|
20241101,125000,297402810,5190,5180,5190,5180,26
|
|
20241101,124900,297268100,5180,5180,5180,5180,0
|
|
20241101,124800,297268100,5180,5180,5180,5180,34
|
|
20241101,124700,297091980,5180,5180,5180,5180,0
|
|
20241101,124600,297091980,5180,5180,5180,5180,27
|
|
20241101,124500,296952120,5180,5180,5180,5180,27
|
|
20241101,124400,296812260,5190,5190,5190,5190,1
|
|
20241101,124300,296807070,5180,5180,5180,5180,24
|
|
20241101,124200,296682750,5190,5190,5190,5190,4
|
|
20241101,124100,296661990,5170,5170,5170,5170,26
|
|
20241101,124000,296527570,5170,5190,5190,5170,54
|
|
20241101,123900,296248310,5170,5180,5180,5170,34
|
|
20241101,123800,296072430,5190,5190,5190,5190,0
|
|
20241101,123700,296072430,5190,5190,5190,5190,0
|
|
20241101,123600,296072430,5190,5190,5190,5190,0
|
|
20241101,123500,296072430,5190,5180,5190,5180,448
|
|
20241101,123400,293751750,5190,5170,5190,5170,17
|
|
20241101,123300,293663780,5170,5170,5170,5170,1
|
|
20241101,123200,293658610,5190,5170,5190,5170,12
|
|
20241101,123100,293596510,5190,5190,5190,5190,0
|
|
20241101,123000,293596510,5190,5190,5190,5190,0
|
|
20241101,122900,293596510,5190,5190,5190,5190,3
|
|
20241101,122800,293580940,5180,5180,5180,5180,0
|
|
20241101,122700,293580940,5180,5180,5180,5180,27
|
|
20241101,122600,293441080,5180,5180,5180,5180,0
|
|
20241101,122500,293441080,5180,5180,5180,5180,0
|
|
20241101,122400,293441080,5180,5180,5180,5180,0
|
|
20241101,122300,293441080,5180,5180,5180,5180,0
|
|
20241101,122200,293441080,5180,5180,5180,5180,0
|
|
20241101,122100,293441080,5180,5180,5180,5180,0
|
|
20241101,122000,293441080,5180,5180,5180,5180,10
|
|
20241101,121900,293389280,5170,5170,5170,5170,0
|
|
20241101,121800,293389280,5170,5180,5180,5170,1359
|
|
20241101,121700,286350450,5190,5190,5190,5190,0
|
|
20241101,121600,286350450,5190,5190,5190,5190,0
|
|
20241101,121500,286350450,5190,5190,5190,5190,12
|
|
20241101,121400,286288170,5190,5190,5190,5190,0
|
|
20241101,121300,286288170,5190,5190,5190,5190,0
|
|
20241101,121200,286288170,5190,5190,5190,5190,1
|
|
20241101,121100,286282980,5210,5210,5210,5210,0
|
|
20241101,121000,286282980,5210,5200,5210,5200,1000
|
|
20241101,120900,281072990,5210,5220,5220,5180,3211
|
|
20241101,120800,264410660,5270,5190,5270,5190,460
|
|
20241101,120700,262022200,5190,5190,5190,5190,0
|
|
20241101,120600,262022200,5190,5190,5190,5190,0
|
|
20241101,120500,262022200,5190,5190,5190,5190,0
|
|
20241101,120400,262022200,5190,5190,5190,5190,0
|
|
20241101,120300,262022200,5190,5190,5190,5190,0
|
|
20241101,120200,262022200,5190,5190,5190,5190,0
|
|
20241101,120100,262022200,5190,5170,5190,5170,21
|
|
20241101,120000,261913380,5180,5180,5180,5180,0
|
|
20241101,115900,261913380,5180,5180,5180,5180,0
|
|
20241101,115800,261913380,5180,5170,5180,5170,52
|
|
20241101,115700,261644520,5180,5180,5180,5180,0
|
|
20241101,115600,261644520,5180,5180,5180,5180,0
|
|
20241101,115500,261644520,5180,5180,5180,5180,0
|
|
20241101,115400,261644520,5180,5180,5180,5180,0
|
|
20241101,115300,261644520,5180,5180,5180,5180,0
|
|
20241101,115200,261644520,5180,5180,5180,5180,0
|
|
20241101,115100,261644520,5180,5180,5180,5180,20
|
|
20241101,115000,261540920,5180,5180,5180,5180,0
|
|
20241101,114900,261540920,5180,5180,5180,5180,0
|
|
20241101,114800,261540920,5180,5180,5180,5180,10
|
|
20241101,114700,261489120,5180,5180,5180,5180,0
|
|
20241101,114600,261489120,5180,5180,5180,5180,0
|
|
20241101,114500,261489120,5180,5180,5180,5180,20
|
|
20241101,114400,261385520,5180,5180,5180,5180,0
|
|
20241101,114300,261385520,5180,5180,5180,5180,0
|
|
20241101,114200,261385520,5180,5180,5180,5180,0
|
|
20241101,114100,261385520,5180,5180,5180,5180,0
|
|
20241101,114000,261385520,5180,5180,5180,5180,1
|
|
20241101,113900,261380340,5170,5170,5170,5170,0
|
|
20241101,113800,261380340,5170,5170,5170,5170,3000
|
|
20241101,113700,245870340,5180,5180,5180,5180,3
|
|
20241101,113600,245854800,5180,5180,5180,5180,129
|
|
20241101,113500,245186580,5190,5190,5190,5190,0
|
|
20241101,113400,245186580,5190,5190,5190,5190,0
|
|
20241101,113300,245186580,5190,5190,5190,5190,0
|
|
20241101,113200,245186580,5190,5190,5190,5190,55
|
|
20241101,113100,244901130,5180,5170,5180,5170,477
|
|
20241101,113000,242434840,5180,5180,5180,5180,835
|
|
20241101,112900,238109540,5190,5190,5190,5190,0
|
|
20241101,112800,238109540,5190,5170,5190,5170,103
|
|
20241101,112700,237575030,5190,5180,5190,5180,152
|
|
20241101,112600,236787650,5190,5190,5190,5190,0
|
|
20241101,112500,236787650,5190,5170,5190,5170,7
|
|
20241101,112400,236751420,5170,5170,5170,5170,0
|
|
20241101,112300,236751420,5170,5170,5170,5170,0
|
|
20241101,112200,236751420,5170,5170,5170,5170,2
|
|
20241101,112100,236741080,5190,5190,5190,5190,4
|
|
20241101,112000,236720320,5180,5180,5180,5180,1
|
|
20241101,111900,236715140,5180,5180,5180,5180,20
|
|
20241101,111800,236611540,5200,5200,5200,5200,0
|
|
20241101,111700,236611540,5200,5200,5200,5200,0
|
|
20241101,111600,236611540,5200,5200,5200,5200,0
|
|
20241101,111500,236611540,5200,5200,5200,5200,0
|
|
20241101,111400,236611540,5200,5200,5200,5200,0
|
|
20241101,111300,236611540,5200,5200,5200,5200,0
|
|
20241101,111200,236611540,5200,5200,5200,5200,0
|
|
20241101,111100,236611540,5200,5200,5200,5200,0
|
|
20241101,111000,236611540,5200,5200,5200,5200,0
|
|
20241101,110900,236611540,5200,5200,5200,5200,3
|
|
20241101,110800,236595940,5180,5180,5180,5180,50
|
|
20241101,110700,236336940,5180,5190,5190,5180,300
|
|
20241101,110600,234781940,5200,5200,5200,5200,0
|
|
20241101,110500,234781940,5200,5200,5200,5200,0
|
|
20241101,110400,234781940,5200,5210,5210,5200,6
|
|
20241101,110300,234750710,5210,5210,5210,5210,0
|
|
20241101,110200,234750710,5210,5190,5210,5180,8
|
|
20241101,110100,234709120,5200,5190,5200,5190,2000
|
|
20241101,110000,224310630,5190,5190,5190,5190,3
|
|
20241101,105900,224295060,5180,5170,5180,5170,746
|
|
20241101,105800,220435230,5180,5180,5180,5180,3
|
|
20241101,105700,220419690,5170,5170,5170,5170,113
|
|
20241101,105600,219835480,5180,5180,5180,5180,0
|
|
20241101,105500,219835480,5180,5180,5180,5180,1
|
|
20241101,105400,219830300,5180,5180,5180,5180,1
|
|
20241101,105300,219825120,5180,5180,5180,5180,0
|
|
20241101,105200,219825120,5180,5180,5180,5180,50
|
|
20241101,105100,219566120,5190,5190,5190,5190,0
|
|
20241101,105000,219566120,5190,5190,5190,5190,0
|
|
20241101,104900,219566120,5190,5190,5190,5190,3
|
|
20241101,104800,219550550,5160,5160,5160,5160,409
|
|
20241101,104700,217440110,5190,5190,5190,5190,10
|
|
20241101,104600,217388210,5190,5190,5190,5190,0
|
|
20241101,104500,217388210,5190,5190,5190,5190,0
|
|
20241101,104400,217388210,5190,5190,5190,5190,0
|
|
20241101,104300,217388210,5190,5190,5190,5190,0
|
|
20241101,104200,217388210,5190,5190,5190,5190,0
|
|
20241101,104100,217388210,5190,5190,5190,5190,0
|
|
20241101,104000,217388210,5190,5190,5190,5190,0
|
|
20241101,103900,217388210,5190,5190,5190,5190,0
|
|
20241101,103800,217388210,5190,5190,5190,5190,0
|
|
20241101,103700,217388210,5190,5190,5190,5190,2
|
|
20241101,103600,217377830,5190,5190,5190,5190,1
|
|
20241101,103500,217372640,5160,5160,5160,5160,1
|
|
20241101,103400,217367480,5160,5170,5170,5160,453
|
|
20241101,103300,215026960,5200,5190,5200,5190,20
|
|
20241101,103200,214923110,5180,5180,5180,5180,1
|
|
20241101,103100,214917930,5190,5190,5190,5190,0
|
|
20241101,103000,214917930,5190,5190,5190,5190,0
|
|
20241101,102900,214917930,5190,5190,5190,5190,0
|
|
20241101,102800,214917930,5190,5190,5190,5190,500
|
|
20241101,102700,212322930,5190,5190,5190,5190,1
|
|
20241101,102600,212317740,5180,5180,5180,5180,100
|
|
20241101,102500,211799740,5200,5200,5200,5200,0
|
|
20241101,102400,211799740,5200,5200,5200,5200,0
|
|
20241101,102300,211799740,5200,5200,5200,5200,0
|
|
20241101,102200,211799740,5200,5200,5200,5200,0
|
|
20241101,102100,211799740,5200,5200,5200,5200,0
|
|
20241101,102000,211799740,5200,5200,5200,5200,4
|
|
20241101,101900,211778940,5200,5200,5200,5200,3
|
|
20241101,101800,211763340,5180,5180,5180,5180,21
|
|
20241101,101700,211654560,5200,5200,5200,5200,0
|
|
20241101,101600,211654560,5200,5200,5200,5200,0
|
|
20241101,101500,211654560,5200,5190,5200,5190,13
|
|
20241101,101400,211587060,5190,5170,5190,5170,43
|
|
20241101,101300,211364530,5170,5170,5170,5170,150
|
|
20241101,101200,210589030,5170,5170,5170,5170,0
|
|
20241101,101100,210589030,5170,5160,5200,5160,2228
|
|
20241101,101000,199091310,5160,5170,5170,5160,508
|
|
20241101,100900,196468970,5160,5160,5170,5160,835
|
|
20241101,100800,192158090,5200,5160,5200,5160,2108
|
|
20241101,100700,181273190,5150,5210,5210,5150,7942
|
|
20241101,100600,140187610,5190,5200,5230,5190,53
|
|
20241101,100500,139911990,5230,5230,5230,5230,0
|
|
20241101,100400,139911990,5230,5230,5230,5200,81
|
|
20241101,100300,139490730,5200,5230,5230,5200,4
|
|
20241101,100200,139469870,5200,5200,5200,5200,0
|
|
20241101,100100,139469870,5200,5200,5210,5200,1877
|
|
20241101,100000,129709270,5210,5240,5240,5200,1474
|
|
20241101,095900,122033030,5220,5240,5240,5220,25
|
|
20241101,095800,121902490,5220,5240,5240,5220,10
|
|
20241101,095700,121850230,5210,5230,5230,5210,1364
|
|
20241101,095600,114732870,5240,5240,5240,5240,124
|
|
20241101,095500,114083110,5240,5240,5240,5240,0
|
|
20241101,095400,114083110,5240,5230,5240,5230,600
|
|
20241101,095300,110940110,5230,5230,5230,5230,0
|
|
20241101,095200,110940110,5230,5240,5240,5230,193
|
|
20241101,095100,109930710,5250,5250,5250,5250,0
|
|
20241101,095000,109930710,5250,5250,5250,5250,0
|
|
20241101,094900,109930710,5250,5250,5250,5250,0
|
|
20241101,094800,109930710,5250,5230,5250,5230,31
|
|
20241101,094700,109768360,5250,5250,5250,5250,16
|
|
20241101,094600,109684360,5230,5230,5240,5230,699
|
|
20241101,094500,106026580,5230,5230,5230,5230,300
|
|
20241101,094400,104457580,5230,5220,5230,5220,1145
|
|
20241101,094300,98480670,5230,5230,5230,5230,2
|
|
20241101,094200,98470210,5240,5240,5240,5240,2
|
|
20241101,094100,98459730,5240,5230,5240,5230,501
|
|
20241101,094000,95839490,5220,5240,5240,5220,695
|
|
20241101,093900,92207150,5250,5240,5250,5240,10
|
|
20241101,093800,92154660,5240,5240,5240,5240,0
|
|
20241101,093700,92154660,5240,5240,5240,5240,49
|
|
20241101,093600,91897900,5250,5250,5250,5250,0
|
|
20241101,093500,91897900,5250,5240,5250,5240,56
|
|
20241101,093400,91603910,5230,5240,5240,5230,233
|
|
20241101,093300,90383090,5250,5250,5250,5250,0
|
|
20241101,093200,90383090,5250,5250,5250,5250,0
|
|
20241101,093100,90383090,5250,5250,5250,5250,0
|
|
20241101,093000,90383090,5250,5260,5260,5250,1243
|
|
20241101,092900,83851330,5260,5260,5260,5260,0
|
|
20241101,092800,83851330,5260,5270,5270,5250,1527
|
|
20241101,092700,75819590,5300,5300,5300,5300,10
|
|
20241101,092600,75766590,5300,5300,5300,5300,0
|
|
20241101,092500,75766590,5300,5270,5300,5270,459
|
|
20241101,092400,73344390,5270,5270,5270,5270,426
|
|
20241101,092300,71099370,5260,5260,5260,5260,0
|
|
20241101,092200,71099370,5260,5270,5300,5260,54
|
|
20241101,092100,70814300,5290,5270,5290,5270,271
|
|
20241101,092000,69381010,5290,5250,5290,5250,1024
|
|
20241101,091900,64003670,5250,5240,5250,5240,176
|
|
20241101,091800,63079840,5230,5230,5230,5230,0
|
|
20241101,091700,63079840,5230,5270,5270,5230,2228
|
|
20241101,091600,51397560,5300,5280,5300,5260,677
|
|
20241101,091500,47820660,5330,5270,5330,5270,209
|
|
20241101,091400,46715360,5310,5250,5310,5250,997
|
|
20241101,091300,41475720,5250,5250,5250,5250,0
|
|
20241101,091200,41475720,5250,5250,5250,5250,490
|
|
20241101,091100,38903220,5250,5240,5250,5240,1398
|
|
20241101,091000,31577510,5240,5240,5240,5230,111
|
|
20241101,090900,30996870,5240,5230,5240,5230,87
|
|
20241101,090800,30541790,5230,5230,5230,5230,127
|
|
20241101,090700,29877580,5240,5240,5240,5230,68
|
|
20241101,090600,29521580,5230,5220,5240,5220,956
|
|
20241101,090500,24516740,5200,5220,5220,5200,413
|
|
20241101,090400,22366000,5210,5230,5230,5210,101
|
|
20241101,090300,21837790,5260,5260,5260,5260,188
|
|
20241101,090200,20848910,5270,5220,5270,5220,619
|
|
20241101,090100,17617680,5220,5230,5230,5220,373
|
|
20241101,090000,15670590,5230,5270,5270,5230,2981
|