637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,193400,238008110,5180,5180,5180,5180,2396
|
|
20241104,193300,238008110,5180,5180,5180,5180,0
|
|
20241104,193200,238008110,5180,5180,5180,5180,0
|
|
20241104,193100,238008110,5180,5180,5180,5180,0
|
|
20241104,193000,238008110,5180,5180,5180,5180,0
|
|
20241104,192900,238008110,5180,5180,5180,5180,0
|
|
20241104,192800,238008110,5180,5180,5180,5180,0
|
|
20241104,192700,238008110,5180,5180,5180,5180,0
|
|
20241104,192600,238008110,5180,5180,5180,5180,0
|
|
20241104,192500,238008110,5180,5180,5180,5180,0
|
|
20241104,192400,238008110,5180,5180,5180,5180,0
|
|
20241104,192300,238008110,5180,5180,5180,5180,0
|
|
20241104,192200,238008110,5180,5180,5180,5180,0
|
|
20241104,192100,238008110,5180,5180,5180,5180,0
|
|
20241104,192000,238008110,5180,5180,5180,5180,0
|
|
20241104,191900,238008110,5180,5180,5180,5180,0
|
|
20241104,191800,238008110,5180,5180,5180,5180,0
|
|
20241104,191700,238008110,5180,5180,5180,5180,0
|
|
20241104,191600,238008110,5180,5180,5180,5180,0
|
|
20241104,191500,238008110,5180,5180,5180,5180,0
|
|
20241104,191400,238008110,5180,5180,5180,5180,0
|
|
20241104,191300,238008110,5180,5180,5180,5180,0
|
|
20241104,191200,238008110,5180,5180,5180,5180,0
|
|
20241104,191100,238008110,5180,5180,5180,5180,0
|
|
20241104,191000,238008110,5180,5180,5180,5180,0
|
|
20241104,190900,238008110,5180,5180,5180,5180,0
|
|
20241104,190800,238008110,5180,5180,5180,5180,0
|
|
20241104,190700,238008110,5180,5180,5180,5180,0
|
|
20241104,190600,238008110,5180,5180,5180,5180,0
|
|
20241104,190500,238008110,5180,5180,5180,5180,0
|
|
20241104,190400,238008110,5180,5180,5180,5180,2396
|
|
20241104,190300,238008110,5180,5180,5180,5180,0
|
|
20241104,190200,238008110,5180,5180,5180,5180,0
|
|
20241104,190100,238008110,5180,5180,5180,5180,0
|
|
20241104,190000,238008110,5180,5180,5180,5180,0
|
|
20241104,185900,238008110,5180,5180,5180,5180,0
|
|
20241104,185800,238008110,5180,5180,5180,5180,0
|
|
20241104,185700,238008110,5180,5180,5180,5180,0
|
|
20241104,185600,238008110,5180,5180,5180,5180,0
|
|
20241104,185500,238008110,5180,5180,5180,5180,0
|
|
20241104,185400,238008110,5180,5180,5180,5180,0
|
|
20241104,185300,238008110,5180,5180,5180,5180,0
|
|
20241104,185200,238008110,5180,5180,5180,5180,0
|
|
20241104,185100,238008110,5180,5180,5180,5180,0
|
|
20241104,185000,238008110,5180,5180,5180,5180,0
|
|
20241104,184900,238008110,5180,5180,5180,5180,0
|
|
20241104,184800,238008110,5180,5180,5180,5180,0
|
|
20241104,184700,238008110,5180,5180,5180,5180,0
|
|
20241104,184600,238008110,5180,5180,5180,5180,0
|
|
20241104,184500,238008110,5180,5180,5180,5180,0
|
|
20241104,184400,238008110,5180,5180,5180,5180,0
|
|
20241104,184300,238008110,5180,5180,5180,5180,0
|
|
20241104,184200,238008110,5180,5180,5180,5180,0
|
|
20241104,184100,238008110,5180,5180,5180,5180,0
|
|
20241104,184000,238008110,5180,5180,5180,5180,0
|
|
20241104,183900,238008110,5180,5180,5180,5180,0
|
|
20241104,183800,238008110,5180,5180,5180,5180,0
|
|
20241104,183700,238008110,5180,5180,5180,5180,0
|
|
20241104,183600,238008110,5180,5180,5180,5180,0
|
|
20241104,183500,238008110,5180,5180,5180,5180,0
|
|
20241104,183400,238008110,5180,5180,5180,5180,2396
|
|
20241104,183300,238008110,5180,5180,5180,5180,0
|
|
20241104,183200,238008110,5180,5180,5180,5180,0
|
|
20241104,183100,238008110,5180,5180,5180,5180,0
|
|
20241104,183000,238008110,5180,5180,5180,5180,0
|
|
20241104,182900,238008110,5180,5180,5180,5180,0
|
|
20241104,182800,238008110,5180,5180,5180,5180,0
|
|
20241104,182700,238008110,5180,5180,5180,5180,0
|
|
20241104,182600,238008110,5180,5180,5180,5180,0
|
|
20241104,182500,238008110,5180,5180,5180,5180,0
|
|
20241104,182400,238008110,5180,5180,5180,5180,0
|
|
20241104,182300,238008110,5180,5180,5180,5180,0
|
|
20241104,182200,238008110,5180,5180,5180,5180,0
|
|
20241104,182100,238008110,5180,5180,5180,5180,0
|
|
20241104,182000,238008110,5180,5180,5180,5180,0
|
|
20241104,181900,238008110,5180,5180,5180,5180,0
|
|
20241104,181800,238008110,5180,5180,5180,5180,0
|
|
20241104,181700,238008110,5180,5180,5180,5180,0
|
|
20241104,181600,238008110,5180,5180,5180,5180,0
|
|
20241104,181500,238008110,5180,5180,5180,5180,0
|
|
20241104,181400,238008110,5180,5180,5180,5180,0
|
|
20241104,181300,238008110,5180,5180,5180,5180,0
|
|
20241104,181200,238008110,5180,5180,5180,5180,0
|
|
20241104,181100,238008110,5180,5180,5180,5180,0
|
|
20241104,181000,238008110,5180,5180,5180,5180,0
|
|
20241104,180900,238008110,5180,5180,5180,5180,0
|
|
20241104,180800,238008110,5180,5180,5180,5180,0
|
|
20241104,180700,238008110,5180,5180,5180,5180,0
|
|
20241104,180600,238008110,5180,5180,5180,5180,0
|
|
20241104,180500,238008110,5180,5180,5180,5180,0
|
|
20241104,180400,238008110,5180,5180,5180,5180,2396
|
|
20241104,180300,238008110,5180,5180,5180,5180,0
|
|
20241104,180200,238008110,5180,5180,5180,5180,0
|
|
20241104,180100,238008110,5180,5180,5180,5180,0
|
|
20241104,180000,238008110,5180,5180,5180,5180,0
|
|
20241104,175900,238008110,5180,5180,5180,5180,0
|
|
20241104,175800,238008110,5180,5180,5180,5180,0
|
|
20241104,175700,238008110,5180,5180,5180,5180,0
|
|
20241104,175600,238008110,5180,5180,5180,5180,0
|
|
20241104,175500,238008110,5180,5180,5180,5180,0
|
|
20241104,175400,238008110,5180,5180,5180,5180,0
|
|
20241104,175300,238008110,5180,5180,5180,5180,0
|
|
20241104,175200,238008110,5180,5180,5180,5180,0
|
|
20241104,175100,238008110,5180,5180,5180,5180,0
|
|
20241104,175000,238008110,5180,5180,5180,5180,0
|
|
20241104,174900,238008110,5180,5180,5180,5180,0
|
|
20241104,174800,238008110,5180,5180,5180,5180,0
|
|
20241104,174700,238008110,5180,5180,5180,5180,0
|
|
20241104,174600,238008110,5180,5180,5180,5180,0
|
|
20241104,174500,238008110,5180,5180,5180,5180,0
|
|
20241104,174400,238008110,5180,5180,5180,5180,0
|
|
20241104,174300,238008110,5180,5180,5180,5180,0
|
|
20241104,174200,238008110,5180,5180,5180,5180,0
|
|
20241104,174100,238008110,5180,5180,5180,5180,0
|
|
20241104,174000,238008110,5180,5180,5180,5180,0
|
|
20241104,173900,238008110,5180,5180,5180,5180,0
|
|
20241104,173800,238008110,5180,5180,5180,5180,0
|
|
20241104,173700,238008110,5180,5180,5180,5180,0
|
|
20241104,173600,238008110,5180,5180,5180,5180,0
|
|
20241104,173500,238008110,5180,5180,5180,5180,0
|
|
20241104,173400,238008110,5180,5180,5180,5180,2396
|
|
20241104,173300,238008110,5180,5180,5180,5180,0
|
|
20241104,173200,238008110,5180,5180,5180,5180,0
|
|
20241104,173100,238008110,5180,5180,5180,5180,0
|
|
20241104,173000,238008110,5180,5180,5180,5180,0
|
|
20241104,172900,238008110,5180,5180,5180,5180,0
|
|
20241104,172800,238008110,5180,5180,5180,5180,0
|
|
20241104,172700,238008110,5180,5180,5180,5180,0
|
|
20241104,172600,238008110,5180,5180,5180,5180,0
|
|
20241104,172500,238008110,5180,5180,5180,5180,0
|
|
20241104,172400,238008110,5180,5180,5180,5180,0
|
|
20241104,172300,238008110,5180,5180,5180,5180,0
|
|
20241104,172200,238008110,5180,5180,5180,5180,0
|
|
20241104,172100,238008110,5180,5180,5180,5180,0
|
|
20241104,172000,238008110,5180,5180,5180,5180,0
|
|
20241104,171900,238008110,5180,5180,5180,5180,0
|
|
20241104,171800,238008110,5180,5180,5180,5180,0
|
|
20241104,171700,238008110,5180,5180,5180,5180,0
|
|
20241104,171600,238008110,5180,5180,5180,5180,0
|
|
20241104,171500,238008110,5180,5180,5180,5180,0
|
|
20241104,171400,238008110,5180,5180,5180,5180,0
|
|
20241104,171300,238008110,5180,5180,5180,5180,0
|
|
20241104,171200,238008110,5180,5180,5180,5180,0
|
|
20241104,171100,238008110,5180,5180,5180,5180,0
|
|
20241104,171000,238008110,5180,5180,5180,5180,0
|
|
20241104,170900,238008110,5180,5180,5180,5180,0
|
|
20241104,170800,238008110,5180,5180,5180,5180,0
|
|
20241104,170700,238008110,5180,5180,5180,5180,0
|
|
20241104,170600,238008110,5180,5180,5180,5180,0
|
|
20241104,170500,238008110,5180,5180,5180,5180,0
|
|
20241104,170400,238008110,5180,5180,5180,5180,2396
|
|
20241104,170300,238008110,5180,5180,5180,5180,0
|
|
20241104,170200,238008110,5180,5180,5180,5180,0
|
|
20241104,170100,238008110,5180,5180,5180,5180,0
|
|
20241104,170000,238008110,5180,5180,5180,5180,0
|
|
20241104,165900,238008110,5180,5180,5180,5180,0
|
|
20241104,165800,238008110,5180,5180,5180,5180,0
|
|
20241104,165700,238008110,5180,5180,5180,5180,0
|
|
20241104,165600,238008110,5180,5180,5180,5180,0
|
|
20241104,165500,238008110,5180,5180,5180,5180,0
|
|
20241104,165400,238008110,5180,5180,5180,5180,0
|
|
20241104,165300,238008110,5180,5180,5180,5180,0
|
|
20241104,165200,238008110,5180,5180,5180,5180,0
|
|
20241104,165100,238008110,5180,5180,5180,5180,0
|
|
20241104,165000,238008110,5180,5180,5180,5180,0
|
|
20241104,164900,238008110,5180,5180,5180,5180,0
|
|
20241104,164800,238008110,5180,5180,5180,5180,0
|
|
20241104,164700,238008110,5180,5180,5180,5180,0
|
|
20241104,164600,238008110,5180,5180,5180,5180,0
|
|
20241104,164500,238008110,5180,5180,5180,5180,0
|
|
20241104,164400,238008110,5180,5180,5180,5180,0
|
|
20241104,164300,238008110,5180,5180,5180,5180,0
|
|
20241104,164200,238008110,5180,5180,5180,5180,0
|
|
20241104,164100,238008110,5180,5180,5180,5180,0
|
|
20241104,164000,238008110,5180,5180,5180,5180,0
|
|
20241104,163900,238008110,5180,5180,5180,5180,0
|
|
20241104,163800,238008110,5180,5180,5180,5180,0
|
|
20241104,163700,238008110,5180,5180,5180,5180,0
|
|
20241104,163600,238008110,5180,5180,5180,5180,0
|
|
20241104,163500,238008110,5180,5180,5180,5180,0
|
|
20241104,163400,238008110,5180,5180,5180,5180,2396
|
|
20241104,163300,238008110,5180,5180,5180,5180,0
|
|
20241104,163200,238008110,5180,5180,5180,5180,0
|
|
20241104,163100,238008110,5180,5180,5180,5180,0
|
|
20241104,163000,238008110,5180,5180,5180,5180,0
|
|
20241104,162900,238008110,5180,5180,5180,5180,0
|
|
20241104,162800,238008110,5180,5180,5180,5180,0
|
|
20241104,162700,238008110,5180,5180,5180,5180,0
|
|
20241104,162600,238008110,5180,5180,5180,5180,0
|
|
20241104,162500,238008110,5180,5180,5180,5180,0
|
|
20241104,162400,238008110,5180,5180,5180,5180,0
|
|
20241104,162300,238008110,5180,5180,5180,5180,0
|
|
20241104,162200,238008110,5180,5180,5180,5180,0
|
|
20241104,162100,238008110,5180,5180,5180,5180,0
|
|
20241104,162000,238008110,5180,5180,5180,5180,0
|
|
20241104,161900,238008110,5180,5180,5180,5180,0
|
|
20241104,161800,238008110,5180,5180,5180,5180,0
|
|
20241104,161700,238008110,5180,5180,5180,5180,0
|
|
20241104,161600,238008110,5180,5180,5180,5180,0
|
|
20241104,161500,238008110,5180,5180,5180,5180,0
|
|
20241104,161400,238008110,5180,5180,5180,5180,0
|
|
20241104,161300,238008110,5180,5180,5180,5180,0
|
|
20241104,161200,238008110,5180,5180,5180,5180,0
|
|
20241104,161100,238008110,5180,5180,5180,5180,0
|
|
20241104,161000,238008110,5180,5180,5180,5180,0
|
|
20241104,160900,238008110,5180,5180,5180,5180,0
|
|
20241104,160800,238008110,5180,5180,5180,5180,0
|
|
20241104,160700,238008110,5180,5180,5180,5180,0
|
|
20241104,160600,238008110,5180,5180,5180,5180,0
|
|
20241104,160500,238008110,5180,5180,5180,5180,0
|
|
20241104,160400,238008110,5180,5180,5180,5180,2396
|
|
20241104,160300,238008110,5180,5180,5180,5180,0
|
|
20241104,160200,238008110,5180,5180,5180,5180,0
|
|
20241104,160100,238008110,5180,5180,5180,5180,0
|
|
20241104,160000,238008110,5180,5180,5180,5180,0
|
|
20241104,155900,238008110,5180,5180,5180,5180,0
|
|
20241104,155800,238008110,5180,5180,5180,5180,0
|
|
20241104,155700,238008110,5180,5180,5180,5180,0
|
|
20241104,155600,238008110,5180,5180,5180,5180,0
|
|
20241104,155500,238008110,5180,5180,5180,5180,0
|
|
20241104,155400,238008110,5180,5180,5180,5180,0
|
|
20241104,155300,238008110,5180,5180,5180,5180,0
|
|
20241104,155200,238008110,5180,5180,5180,5180,0
|
|
20241104,155100,238008110,5180,5180,5180,5180,0
|
|
20241104,155000,238008110,5180,5180,5180,5180,0
|
|
20241104,154900,238008110,5180,5180,5180,5180,0
|
|
20241104,154800,238008110,5180,5180,5180,5180,0
|
|
20241104,154700,238008110,5180,5180,5180,5180,0
|
|
20241104,154600,238008110,5180,5180,5180,5180,0
|
|
20241104,154500,238008110,5180,5180,5180,5180,0
|
|
20241104,154400,238008110,5180,5180,5180,5180,0
|
|
20241104,154300,238008110,5180,5180,5180,5180,0
|
|
20241104,154200,238008110,5180,5180,5180,5180,0
|
|
20241104,154100,238008110,5180,5180,5180,5180,0
|
|
20241104,154000,238008110,5180,5180,5180,5180,0
|
|
20241104,153900,238008110,5180,5180,5180,5180,0
|
|
20241104,153800,238008110,5180,5180,5180,5180,0
|
|
20241104,153700,238008110,5180,5180,5180,5180,0
|
|
20241104,153600,238008110,5180,5180,5180,5180,0
|
|
20241104,153500,238008110,5180,5180,5180,5180,0
|
|
20241104,153400,238008110,5180,5180,5180,5180,2396
|
|
20241104,153300,238008110,5180,5180,5180,5180,0
|
|
20241104,153200,238008110,5180,5180,5180,5180,0
|
|
20241104,153100,238008110,5180,5180,5180,5180,0
|
|
20241104,153000,238008110,5180,5180,5180,5180,2396
|
|
20241104,152900,225596830,5200,5200,5200,5200,0
|
|
20241104,152800,225596830,5200,5200,5200,5200,0
|
|
20241104,152700,225596830,5200,5200,5200,5200,0
|
|
20241104,152600,225596830,5200,5200,5200,5200,0
|
|
20241104,152500,225596830,5200,5200,5200,5200,0
|
|
20241104,152400,225596830,5200,5200,5200,5200,0
|
|
20241104,152300,225596830,5200,5200,5200,5200,0
|
|
20241104,152200,225596830,5200,5200,5200,5200,0
|
|
20241104,152100,225596830,5200,5200,5200,5200,0
|
|
20241104,152000,225596830,5200,5200,5200,5200,0
|
|
20241104,151900,225596830,5200,5190,5200,5160,313
|
|
20241104,151800,223978700,5170,5170,5170,5170,0
|
|
20241104,151700,223978700,5170,5170,5170,5170,0
|
|
20241104,151600,223978700,5170,5170,5170,5170,0
|
|
20241104,151500,223978700,5170,5170,5170,5170,0
|
|
20241104,151400,223978700,5170,5170,5170,5170,307
|
|
20241104,151300,222391510,5170,5170,5170,5170,0
|
|
20241104,151200,222391510,5170,5170,5170,5170,0
|
|
20241104,151100,222391510,5170,5170,5170,5170,0
|
|
20241104,151000,222391510,5170,5170,5170,5170,287
|
|
20241104,150900,220907720,5190,5190,5190,5190,718
|
|
20241104,150800,217181300,5190,5190,5190,5190,0
|
|
20241104,150700,217181300,5190,5190,5190,5190,0
|
|
20241104,150600,217181300,5190,5190,5190,5190,0
|
|
20241104,150500,217181300,5190,5190,5190,5190,0
|
|
20241104,150400,217181300,5190,5190,5190,5190,0
|
|
20241104,150300,217181300,5190,5190,5190,5190,0
|
|
20241104,150200,217181300,5190,5190,5190,5190,0
|
|
20241104,150100,217181300,5190,5190,5190,5190,8
|
|
20241104,150000,217139780,5180,5180,5180,5180,1
|
|
20241104,145900,217134600,5190,5190,5190,5190,0
|
|
20241104,145800,217134600,5190,5190,5190,5190,0
|
|
20241104,145700,217134600,5190,5190,5190,5190,0
|
|
20241104,145600,217134600,5190,5190,5190,5190,0
|
|
20241104,145500,217134600,5190,5190,5190,5190,0
|
|
20241104,145400,217134600,5190,5190,5190,5190,0
|
|
20241104,145300,217134600,5190,5190,5190,5190,0
|
|
20241104,145200,217134600,5190,5190,5190,5190,0
|
|
20241104,145100,217134600,5190,5190,5190,5190,0
|
|
20241104,145000,217134600,5190,5190,5190,5190,0
|
|
20241104,144900,217134600,5190,5190,5190,5190,0
|
|
20241104,144800,217134600,5190,5190,5190,5190,0
|
|
20241104,144700,217134600,5190,5190,5190,5190,0
|
|
20241104,144600,217134600,5190,5190,5190,5190,0
|
|
20241104,144500,217134600,5190,5190,5190,5190,0
|
|
20241104,144400,217134600,5190,5190,5190,5190,0
|
|
20241104,144300,217134600,5190,5190,5190,5190,0
|
|
20241104,144200,217134600,5190,5190,5190,5190,0
|
|
20241104,144100,217134600,5190,5190,5190,5190,0
|
|
20241104,144000,217134600,5190,5180,5190,5180,2
|
|
20241104,143900,217124230,5180,5180,5180,5180,0
|
|
20241104,143800,217124230,5180,5180,5180,5180,0
|
|
20241104,143700,217124230,5180,5180,5180,5180,0
|
|
20241104,143600,217124230,5180,5180,5180,5180,0
|
|
20241104,143500,217124230,5180,5180,5180,5180,0
|
|
20241104,143400,217124230,5180,5180,5180,5180,0
|
|
20241104,143300,217124230,5180,5180,5180,5180,0
|
|
20241104,143200,217124230,5180,5180,5180,5180,0
|
|
20241104,143100,217124230,5180,5180,5180,5180,0
|
|
20241104,143000,217124230,5180,5180,5180,5180,0
|
|
20241104,142900,217124230,5180,5180,5180,5180,0
|
|
20241104,142800,217124230,5180,5180,5180,5180,0
|
|
20241104,142700,217124230,5180,5180,5180,5180,0
|
|
20241104,142600,217124230,5180,5180,5180,5180,0
|
|
20241104,142500,217124230,5180,5180,5180,5180,0
|
|
20241104,142400,217124230,5180,5180,5180,5180,0
|
|
20241104,142300,217124230,5180,5180,5180,5180,0
|
|
20241104,142200,217124230,5180,5180,5180,5180,0
|
|
20241104,142100,217124230,5180,5180,5180,5180,1
|
|
20241104,142000,217119050,5150,5150,5150,5150,2
|
|
20241104,141900,217108750,5150,5160,5160,5150,100
|
|
20241104,141800,216593730,5190,5190,5190,5190,0
|
|
20241104,141700,216593730,5190,5190,5190,5190,0
|
|
20241104,141600,216593730,5190,5190,5190,5190,0
|
|
20241104,141500,216593730,5190,5190,5190,5190,0
|
|
20241104,141400,216593730,5190,5190,5190,5190,0
|
|
20241104,141300,216593730,5190,5190,5190,5190,1
|
|
20241104,141200,216588540,5150,5170,5170,5150,500
|
|
20241104,141100,214009820,5170,5170,5170,5170,0
|
|
20241104,141000,214009820,5170,5170,5170,5170,0
|
|
20241104,140900,214009820,5170,5170,5170,5170,2
|
|
20241104,140800,213999480,5170,5170,5170,5170,50
|
|
20241104,140700,213740980,5170,5170,5170,5170,0
|
|
20241104,140600,213740980,5170,5170,5170,5170,2
|
|
20241104,140500,213730640,5190,5190,5190,5190,0
|
|
20241104,140400,213730640,5190,5190,5190,5190,0
|
|
20241104,140300,213730640,5190,5190,5190,5190,0
|
|
20241104,140200,213730640,5190,5190,5190,5190,1
|
|
20241104,140100,213725450,5190,5190,5190,5190,0
|
|
20241104,140000,213725450,5190,5190,5190,5190,0
|
|
20241104,135900,213725450,5190,5190,5190,5190,1
|
|
20241104,135800,213720260,5160,5160,5160,5160,0
|
|
20241104,135700,213720260,5160,5160,5160,5160,0
|
|
20241104,135600,213720260,5160,5170,5170,5160,1000
|
|
20241104,135500,208560150,5190,5190,5190,5190,0
|
|
20241104,135400,208560150,5190,5190,5190,5190,0
|
|
20241104,135300,208560150,5190,5190,5190,5190,0
|
|
20241104,135200,208560150,5190,5190,5190,5190,0
|
|
20241104,135100,208560150,5190,5190,5190,5190,0
|
|
20241104,135000,208560150,5190,5190,5190,5190,0
|
|
20241104,134900,208560150,5190,5190,5190,5190,0
|
|
20241104,134800,208560150,5190,5190,5190,5190,0
|
|
20241104,134700,208560150,5190,5190,5190,5190,0
|
|
20241104,134600,208560150,5190,5190,5190,5190,0
|
|
20241104,134500,208560150,5190,5190,5190,5190,1000
|
|
20241104,134400,203370150,5190,5190,5190,5190,0
|
|
20241104,134300,203370150,5190,5190,5190,5190,0
|
|
20241104,134200,203370150,5190,5190,5190,5190,0
|
|
20241104,134100,203370150,5190,5190,5190,5190,0
|
|
20241104,134000,203370150,5190,5190,5190,5190,0
|
|
20241104,133900,203370150,5190,5190,5190,5190,0
|
|
20241104,133800,203370150,5190,5190,5190,5190,0
|
|
20241104,133700,203370150,5190,5190,5190,5190,0
|
|
20241104,133600,203370150,5190,5190,5190,5190,0
|
|
20241104,133500,203370150,5190,5190,5190,5190,0
|
|
20241104,133400,203370150,5190,5190,5190,5190,0
|
|
20241104,133300,203370150,5190,5190,5190,5190,0
|
|
20241104,133200,203370150,5190,5190,5190,5190,0
|
|
20241104,133100,203370150,5190,5190,5190,5190,0
|
|
20241104,133000,203370150,5190,5190,5190,5190,0
|
|
20241104,132900,203370150,5190,5190,5190,5190,0
|
|
20241104,132800,203370150,5190,5170,5190,5170,1000
|
|
20241104,132700,198180230,5170,5170,5170,5170,0
|
|
20241104,132600,198180230,5170,5170,5170,5170,0
|
|
20241104,132500,198180230,5170,5170,5170,5170,61
|
|
20241104,132400,197864860,5170,5170,5170,5170,0
|
|
20241104,132300,197864860,5170,5170,5170,5170,35
|
|
20241104,132200,197683910,5170,5170,5170,5170,5
|
|
20241104,132100,197658060,5170,5170,5170,5170,10
|
|
20241104,132000,197606360,5190,5190,5190,5190,0
|
|
20241104,131900,197606360,5190,5190,5190,5190,0
|
|
20241104,131800,197606360,5190,5190,5190,5190,500
|
|
20241104,131700,195011360,5190,5190,5190,5190,0
|
|
20241104,131600,195011360,5190,5190,5190,5190,0
|
|
20241104,131500,195011360,5190,5190,5190,5190,0
|
|
20241104,131400,195011360,5190,5190,5190,5190,0
|
|
20241104,131300,195011360,5190,5190,5190,5190,1
|
|
20241104,131200,195006170,5200,5190,5200,5190,501
|
|
20241104,131100,192405970,5180,5180,5180,5180,0
|
|
20241104,131000,192405970,5180,5180,5180,5180,11
|
|
20241104,130900,192348990,5180,5180,5190,5180,41
|
|
20241104,130800,192136600,5190,5190,5190,5190,0
|
|
20241104,130700,192136600,5190,5190,5190,5190,0
|
|
20241104,130600,192136600,5190,5190,5190,5190,0
|
|
20241104,130500,192136600,5190,5190,5190,5190,0
|
|
20241104,130400,192136600,5190,5190,5190,5190,0
|
|
20241104,130300,192136600,5190,5190,5190,5190,3
|
|
20241104,130200,192121030,5200,5190,5200,5190,3
|
|
20241104,130100,192105450,5160,5160,5160,5160,0
|
|
20241104,130000,192105450,5160,5160,5160,5160,0
|
|
20241104,125900,192105450,5160,5160,5160,5160,0
|
|
20241104,125800,192105450,5160,5160,5160,5160,0
|
|
20241104,125700,192105450,5160,5160,5160,5160,0
|
|
20241104,125600,192105450,5160,5160,5160,5160,0
|
|
20241104,125500,192105450,5160,5160,5160,5160,0
|
|
20241104,125400,192105450,5160,5160,5160,5160,25
|
|
20241104,125300,191976450,5190,5190,5190,5190,1
|
|
20241104,125200,191971260,5170,5170,5170,5170,8
|
|
20241104,125100,191929900,5170,5170,5170,5170,0
|
|
20241104,125000,191929900,5170,5170,5170,5170,0
|
|
20241104,124900,191929900,5170,5170,5170,5170,0
|
|
20241104,124800,191929900,5170,5170,5170,5170,700
|
|
20241104,124700,188310900,5170,5170,5170,5170,0
|
|
20241104,124600,188310900,5170,5170,5170,5170,54
|
|
20241104,124500,188031720,5190,5190,5190,5190,0
|
|
20241104,124400,188031720,5190,5190,5190,5190,0
|
|
20241104,124300,188031720,5190,5190,5190,5190,0
|
|
20241104,124200,188031720,5190,5190,5190,5190,0
|
|
20241104,124100,188031720,5190,5190,5190,5190,0
|
|
20241104,124000,188031720,5190,5190,5190,5190,1
|
|
20241104,123900,188026530,5190,5190,5190,5190,0
|
|
20241104,123800,188026530,5190,5190,5190,5190,0
|
|
20241104,123700,188026530,5190,5190,5190,5190,0
|
|
20241104,123600,188026530,5190,5190,5190,5190,0
|
|
20241104,123500,188026530,5190,5190,5190,5190,0
|
|
20241104,123400,188026530,5190,5190,5190,5190,0
|
|
20241104,123300,188026530,5190,5190,5190,5190,0
|
|
20241104,123200,188026530,5190,5190,5190,5190,0
|
|
20241104,123100,188026530,5190,5190,5190,5190,4
|
|
20241104,123000,188005770,5200,5200,5200,5200,0
|
|
20241104,122900,188005770,5200,5200,5200,5200,0
|
|
20241104,122800,188005770,5200,5200,5200,5200,0
|
|
20241104,122700,188005770,5200,5200,5200,5200,0
|
|
20241104,122600,188005770,5200,5200,5200,5200,0
|
|
20241104,122500,188005770,5200,5180,5200,5180,2
|
|
20241104,122400,187995390,5150,5150,5150,5150,30
|
|
20241104,122300,187840890,5160,5160,5160,5160,0
|
|
20241104,122200,187840890,5160,5160,5160,5160,0
|
|
20241104,122100,187840890,5160,5160,5180,5150,1496
|
|
20241104,122000,180120780,5170,5190,5190,5170,7852
|
|
20241104,121900,139504530,5210,5210,5210,5210,0
|
|
20241104,121800,139504530,5210,5210,5210,5210,0
|
|
20241104,121700,139504530,5210,5210,5210,5210,0
|
|
20241104,121600,139504530,5210,5210,5210,5210,0
|
|
20241104,121500,139504530,5210,5200,5210,5200,113
|
|
20241104,121400,138916800,5210,5210,5210,5210,0
|
|
20241104,121300,138916800,5210,5200,5210,5200,70
|
|
20241104,121200,138552790,5220,5220,5220,5220,0
|
|
20241104,121100,138552790,5220,5220,5220,5220,0
|
|
20241104,121000,138552790,5220,5220,5220,5220,0
|
|
20241104,120900,138552790,5220,5220,5220,5220,0
|
|
20241104,120800,138552790,5220,5220,5220,5220,0
|
|
20241104,120700,138552790,5220,5220,5220,5220,0
|
|
20241104,120600,138552790,5220,5210,5220,5210,100
|
|
20241104,120500,138030820,5210,5210,5210,5210,0
|
|
20241104,120400,138030820,5210,5210,5210,5210,0
|
|
20241104,120300,138030820,5210,5210,5210,5210,0
|
|
20241104,120200,138030820,5210,5210,5210,5210,0
|
|
20241104,120100,138030820,5210,5210,5210,5210,0
|
|
20241104,120000,138030820,5210,5210,5210,5210,0
|
|
20241104,115900,138030820,5210,5210,5210,5210,0
|
|
20241104,115800,138030820,5210,5210,5210,5210,0
|
|
20241104,115700,138030820,5210,5210,5210,5210,0
|
|
20241104,115600,138030820,5210,5210,5210,5210,0
|
|
20241104,115500,138030820,5210,5210,5210,5210,0
|
|
20241104,115400,138030820,5210,5210,5210,5210,0
|
|
20241104,115300,138030820,5210,5210,5210,5210,0
|
|
20241104,115200,138030820,5210,5210,5210,5210,0
|
|
20241104,115100,138030820,5210,5210,5210,5210,0
|
|
20241104,115000,138030820,5210,5210,5210,5210,0
|
|
20241104,114900,138030820,5210,5210,5210,5210,58
|
|
20241104,114800,137728640,5210,5210,5210,5210,0
|
|
20241104,114700,137728640,5210,5210,5210,5210,0
|
|
20241104,114600,137728640,5210,5210,5210,5210,0
|
|
20241104,114500,137728640,5210,5210,5210,5210,0
|
|
20241104,114400,137728640,5210,5210,5210,5210,1
|
|
20241104,114300,137723430,5200,5200,5200,5200,0
|
|
20241104,114200,137723430,5200,5200,5200,5200,0
|
|
20241104,114100,137723430,5200,5200,5200,5200,0
|
|
20241104,114000,137723430,5200,5200,5200,5200,0
|
|
20241104,113900,137723430,5200,5200,5200,5200,0
|
|
20241104,113800,137723430,5200,5200,5200,5200,0
|
|
20241104,113700,137723430,5200,5200,5200,5200,0
|
|
20241104,113600,137723430,5200,5200,5200,5200,50
|
|
20241104,113500,137463430,5210,5210,5210,5210,0
|
|
20241104,113400,137463430,5210,5200,5210,5200,189
|
|
20241104,113300,136480400,5220,5210,5220,5210,257
|
|
20241104,113200,135141060,5210,5210,5210,5210,10
|
|
20241104,113100,135088960,5200,5200,5200,5200,76
|
|
20241104,113000,134693760,5200,5200,5200,5200,0
|
|
20241104,112900,134693760,5200,5200,5200,5200,0
|
|
20241104,112800,134693760,5200,5200,5200,5200,0
|
|
20241104,112700,134693760,5200,5200,5200,5200,129
|
|
20241104,112600,134022960,5210,5210,5210,5210,0
|
|
20241104,112500,134022960,5210,5210,5210,5210,0
|
|
20241104,112400,134022960,5210,5210,5210,5210,0
|
|
20241104,112300,134022960,5210,5210,5210,5210,0
|
|
20241104,112200,134022960,5210,5210,5210,5210,0
|
|
20241104,112100,134022960,5210,5210,5210,5210,0
|
|
20241104,112000,134022960,5210,5210,5210,5210,0
|
|
20241104,111900,134022960,5210,5210,5210,5210,0
|
|
20241104,111800,134022960,5210,5210,5210,5210,16
|
|
20241104,111700,133939600,5210,5210,5210,5210,162
|
|
20241104,111600,133095580,5210,5210,5210,5210,0
|
|
20241104,111500,133095580,5210,5210,5210,5210,0
|
|
20241104,111400,133095580,5210,5210,5210,5210,0
|
|
20241104,111300,133095580,5210,5210,5210,5210,0
|
|
20241104,111200,133095580,5210,5210,5210,5210,0
|
|
20241104,111100,133095580,5210,5210,5210,5210,20
|
|
20241104,111000,132991380,5210,5210,5210,5210,0
|
|
20241104,110900,132991380,5210,5210,5210,5210,0
|
|
20241104,110800,132991380,5210,5210,5210,5210,1
|
|
20241104,110700,132986170,5210,5210,5210,5210,191
|
|
20241104,110600,131991060,5210,5210,5210,5210,0
|
|
20241104,110500,131991060,5210,5210,5210,5210,0
|
|
20241104,110400,131991060,5210,5210,5210,5210,0
|
|
20241104,110300,131991060,5210,5200,5210,5200,150
|
|
20241104,110200,131210960,5200,5200,5200,5200,0
|
|
20241104,110100,131210960,5200,5200,5200,5200,0
|
|
20241104,110000,131210960,5200,5200,5200,5200,0
|
|
20241104,105900,131210960,5200,5200,5200,5200,0
|
|
20241104,105800,131210960,5200,5200,5200,5200,0
|
|
20241104,105700,131210960,5200,5200,5200,5200,0
|
|
20241104,105600,131210960,5200,5200,5200,5200,100
|
|
20241104,105500,130690960,5200,5200,5200,5200,0
|
|
20241104,105400,130690960,5200,5180,5200,5180,2
|
|
20241104,105300,130680580,5210,5210,5210,5210,0
|
|
20241104,105200,130680580,5210,5210,5210,5210,0
|
|
20241104,105100,130680580,5210,5210,5210,5210,0
|
|
20241104,105000,130680580,5210,5210,5210,5210,0
|
|
20241104,104900,130680580,5210,5210,5210,5210,0
|
|
20241104,104800,130680580,5210,5210,5210,5210,0
|
|
20241104,104700,130680580,5210,5210,5210,5210,0
|
|
20241104,104600,130680580,5210,5210,5210,5210,0
|
|
20241104,104500,130680580,5210,5170,5210,5160,118
|
|
20241104,104400,130069580,5180,5180,5180,5180,0
|
|
20241104,104300,130069580,5180,5190,5190,5180,531
|
|
20241104,104200,127315310,5190,5190,5190,5190,0
|
|
20241104,104100,127315310,5190,5190,5190,5190,0
|
|
20241104,104000,127315310,5190,5190,5190,5190,0
|
|
20241104,103900,127315310,5190,5200,5200,5190,150
|
|
20241104,103800,126536770,5220,5220,5220,5220,0
|
|
20241104,103700,126536770,5220,5220,5220,5220,0
|
|
20241104,103600,126536770,5220,5220,5220,5220,4408
|
|
20241104,103500,103527010,5230,5220,5230,5220,52
|
|
20241104,103400,103255070,5220,5220,5220,5220,1861
|
|
20241104,103300,93540650,5220,5210,5220,5210,31
|
|
20241104,103200,93379120,5200,5200,5200,5200,0
|
|
20241104,103100,93379120,5200,5200,5200,5200,0
|
|
20241104,103000,93379120,5200,5200,5200,5200,1194
|
|
20241104,102900,87170320,5200,5200,5200,5200,0
|
|
20241104,102800,87170320,5200,5200,5200,5200,0
|
|
20241104,102700,87170320,5200,5200,5200,5200,0
|
|
20241104,102600,87170320,5200,5200,5200,5200,0
|
|
20241104,102500,87170320,5200,5200,5200,5200,0
|
|
20241104,102400,87170320,5200,5200,5200,5200,15
|
|
20241104,102300,87092320,5200,5200,5200,5200,0
|
|
20241104,102200,87092320,5200,5200,5200,5200,0
|
|
20241104,102100,87092320,5200,5200,5200,5200,0
|
|
20241104,102000,87092320,5200,5190,5200,5190,400
|
|
20241104,101900,85012800,5190,5190,5190,5190,1582
|
|
20241104,101800,76802220,5190,5190,5190,5190,0
|
|
20241104,101700,76802220,5190,5190,5190,5190,0
|
|
20241104,101600,76802220,5190,5190,5190,5190,0
|
|
20241104,101500,76802220,5190,5190,5190,5190,0
|
|
20241104,101400,76802220,5190,5190,5190,5190,0
|
|
20241104,101300,76802220,5190,5190,5190,5190,0
|
|
20241104,101200,76802220,5190,5190,5190,5190,0
|
|
20241104,101100,76802220,5190,5170,5190,5170,616
|
|
20241104,101000,73610430,5180,5180,5180,5180,0
|
|
20241104,100900,73610430,5180,5180,5180,5180,0
|
|
20241104,100800,73610430,5180,5180,5180,5180,0
|
|
20241104,100700,73610430,5180,5180,5180,5180,0
|
|
20241104,100600,73610430,5180,5180,5180,5180,0
|
|
20241104,100500,73610430,5180,5180,5180,5180,1
|
|
20241104,100400,73605250,5180,5180,5180,5180,1
|
|
20241104,100300,73600070,5170,5170,5170,5170,2
|
|
20241104,100200,73589730,5190,5190,5190,5190,0
|
|
20241104,100100,73589730,5190,5190,5190,5190,0
|
|
20241104,100000,73589730,5190,5190,5190,5190,0
|
|
20241104,095900,73589730,5190,5190,5190,5190,0
|
|
20241104,095800,73589730,5190,5190,5190,5190,0
|
|
20241104,095700,73589730,5190,5190,5190,5190,0
|
|
20241104,095600,73589730,5190,5190,5190,5190,0
|
|
20241104,095500,73589730,5190,5190,5190,5190,0
|
|
20241104,095400,73589730,5190,5190,5190,5190,1
|
|
20241104,095300,73584540,5190,5190,5190,5190,0
|
|
20241104,095200,73584540,5190,5190,5190,5190,0
|
|
20241104,095100,73584540,5190,5190,5190,5190,0
|
|
20241104,095000,73584540,5190,5180,5190,5180,711
|
|
20241104,094900,69894700,5180,5170,5180,5170,714
|
|
20241104,094800,66201180,5130,5130,5130,5130,1
|
|
20241104,094700,66196050,5170,5140,5170,5140,642
|
|
20241104,094600,62893120,5140,5140,5140,5140,0
|
|
20241104,094500,62893120,5140,5130,5140,5130,34
|
|
20241104,094400,62718690,5100,5100,5100,5100,0
|
|
20241104,094300,62718690,5100,5100,5100,5100,0
|
|
20241104,094200,62718690,5100,5100,5100,5100,500
|
|
20241104,094100,60168690,5080,5090,5090,5080,56
|
|
20241104,094000,59883770,5090,5090,5090,5090,84
|
|
20241104,093900,59456210,5090,5090,5090,5090,73
|
|
20241104,093800,59084640,5090,5110,5110,5090,484
|
|
20241104,093700,56616050,5100,5100,5100,5100,80
|
|
20241104,093600,56208050,5100,5100,5100,5100,247
|
|
20241104,093500,54948350,5110,5110,5110,5110,212
|
|
20241104,093400,53865030,5110,5110,5110,5110,43
|
|
20241104,093300,53645300,5110,5110,5110,5110,19
|
|
20241104,093200,53548210,5110,5110,5110,5110,252
|
|
20241104,093100,52260490,5120,5100,5120,5100,1131
|
|
20241104,093000,46470170,5100,5110,5110,5100,799
|
|
20241104,092900,42387750,5110,5110,5110,5110,56
|
|
20241104,092800,42101590,5110,5110,5110,5110,32
|
|
20241104,092700,41938070,5130,5130,5130,5110,41
|
|
20241104,092600,41728420,5120,5130,5130,5120,1513
|
|
20241104,092500,33979860,5120,5120,5130,5120,242
|
|
20241104,092400,32738820,5120,5130,5130,5120,1653
|
|
20241104,092300,24259270,5130,5130,5130,5130,21
|
|
20241104,092200,24151540,5140,5130,5140,5130,407
|
|
20241104,092100,22061630,5130,5130,5130,5130,74
|
|
20241104,092000,21682010,5130,5130,5130,5130,29
|
|
20241104,091900,21533240,5130,5150,5150,5130,69
|
|
20241104,091800,21178450,5170,5170,5170,5170,0
|
|
20241104,091700,21178450,5170,5150,5170,5150,458
|
|
20241104,091600,18818590,5150,5150,5150,5150,204
|
|
20241104,091500,17767990,5160,5160,5160,5160,1000
|
|
20241104,091400,12607990,5180,5180,5180,5180,0
|
|
20241104,091300,12607990,5180,5180,5180,5180,1
|
|
20241104,091200,12602810,5130,5130,5130,5130,0
|
|
20241104,091100,12602810,5130,5160,5190,5130,582
|
|
20241104,091000,9585760,5140,5150,5160,5140,196
|
|
20241104,090900,8576850,5180,5180,5180,5180,0
|
|
20241104,090800,8576850,5180,5180,5180,5180,0
|
|
20241104,090700,8576850,5180,5180,5180,5180,0
|
|
20241104,090600,8576850,5180,5170,5180,5170,81
|
|
20241104,090500,8157390,5140,5160,5160,5140,475
|
|
20241104,090400,5710490,5160,5160,5160,5160,0
|
|
20241104,090300,5710490,5160,5160,5160,5160,0
|
|
20241104,090200,5710490,5160,5160,5160,5160,0
|
|
20241104,090100,5710490,5160,5160,5160,5160,0
|
|
20241104,090000,5710490,5160,5120,5160,5120,1114
|