636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,193300,381495490,5290,5290,5290,5290,803
|
|
20241105,193200,381495490,5290,5290,5290,5290,0
|
|
20241105,193100,381495490,5290,5290,5290,5290,0
|
|
20241105,193000,381495490,5290,5290,5290,5290,0
|
|
20241105,192900,381495490,5290,5290,5290,5290,0
|
|
20241105,192800,381495490,5290,5290,5290,5290,0
|
|
20241105,192700,381495490,5290,5290,5290,5290,0
|
|
20241105,192600,381495490,5290,5290,5290,5290,0
|
|
20241105,192500,381495490,5290,5290,5290,5290,0
|
|
20241105,192400,381495490,5290,5290,5290,5290,0
|
|
20241105,192300,381495490,5290,5290,5290,5290,0
|
|
20241105,192200,381495490,5290,5290,5290,5290,0
|
|
20241105,192100,381495490,5290,5290,5290,5290,0
|
|
20241105,192000,381495490,5290,5290,5290,5290,0
|
|
20241105,191900,381495490,5290,5290,5290,5290,0
|
|
20241105,191800,381495490,5290,5290,5290,5290,0
|
|
20241105,191700,381495490,5290,5290,5290,5290,0
|
|
20241105,191600,381495490,5290,5290,5290,5290,0
|
|
20241105,191500,381495490,5290,5290,5290,5290,0
|
|
20241105,191400,381495490,5290,5290,5290,5290,0
|
|
20241105,191300,381495490,5290,5290,5290,5290,0
|
|
20241105,191200,381495490,5290,5290,5290,5290,0
|
|
20241105,191100,381495490,5290,5290,5290,5290,0
|
|
20241105,191000,381495490,5290,5290,5290,5290,0
|
|
20241105,190900,381495490,5290,5290,5290,5290,0
|
|
20241105,190800,381495490,5290,5290,5290,5290,0
|
|
20241105,190700,381495490,5290,5290,5290,5290,0
|
|
20241105,190600,381495490,5290,5290,5290,5290,0
|
|
20241105,190500,381495490,5290,5290,5290,5290,0
|
|
20241105,190400,381495490,5290,5290,5290,5290,0
|
|
20241105,190300,381495490,5290,5290,5290,5290,803
|
|
20241105,190200,381495490,5290,5290,5290,5290,0
|
|
20241105,190100,381495490,5290,5290,5290,5290,0
|
|
20241105,190000,381495490,5290,5290,5290,5290,0
|
|
20241105,185900,381495490,5290,5290,5290,5290,0
|
|
20241105,185800,381495490,5290,5290,5290,5290,0
|
|
20241105,185700,381495490,5290,5290,5290,5290,0
|
|
20241105,185600,381495490,5290,5290,5290,5290,0
|
|
20241105,185500,381495490,5290,5290,5290,5290,0
|
|
20241105,185400,381495490,5290,5290,5290,5290,0
|
|
20241105,185300,381495490,5290,5290,5290,5290,0
|
|
20241105,185200,381495490,5290,5290,5290,5290,0
|
|
20241105,185100,381495490,5290,5290,5290,5290,0
|
|
20241105,185000,381495490,5290,5290,5290,5290,0
|
|
20241105,184900,381495490,5290,5290,5290,5290,0
|
|
20241105,184800,381495490,5290,5290,5290,5290,0
|
|
20241105,184700,381495490,5290,5290,5290,5290,0
|
|
20241105,184600,381495490,5290,5290,5290,5290,0
|
|
20241105,184500,381495490,5290,5290,5290,5290,0
|
|
20241105,184400,381495490,5290,5290,5290,5290,0
|
|
20241105,184300,381495490,5290,5290,5290,5290,0
|
|
20241105,184200,381495490,5290,5290,5290,5290,0
|
|
20241105,184100,381495490,5290,5290,5290,5290,0
|
|
20241105,184000,381495490,5290,5290,5290,5290,0
|
|
20241105,183900,381495490,5290,5290,5290,5290,0
|
|
20241105,183800,381495490,5290,5290,5290,5290,0
|
|
20241105,183700,381495490,5290,5290,5290,5290,0
|
|
20241105,183600,381495490,5290,5290,5290,5290,0
|
|
20241105,183500,381495490,5290,5290,5290,5290,0
|
|
20241105,183400,381495490,5290,5290,5290,5290,0
|
|
20241105,183300,381495490,5290,5290,5290,5290,803
|
|
20241105,183200,381495490,5290,5290,5290,5290,0
|
|
20241105,183100,381495490,5290,5290,5290,5290,0
|
|
20241105,183000,381495490,5290,5290,5290,5290,0
|
|
20241105,182900,381495490,5290,5290,5290,5290,0
|
|
20241105,182800,381495490,5290,5290,5290,5290,0
|
|
20241105,182700,381495490,5290,5290,5290,5290,0
|
|
20241105,182600,381495490,5290,5290,5290,5290,0
|
|
20241105,182500,381495490,5290,5290,5290,5290,0
|
|
20241105,182400,381495490,5290,5290,5290,5290,0
|
|
20241105,182300,381495490,5290,5290,5290,5290,0
|
|
20241105,182200,381495490,5290,5290,5290,5290,0
|
|
20241105,182100,381495490,5290,5290,5290,5290,0
|
|
20241105,182000,381495490,5290,5290,5290,5290,0
|
|
20241105,181900,381495490,5290,5290,5290,5290,0
|
|
20241105,181800,381495490,5290,5290,5290,5290,0
|
|
20241105,181700,381495490,5290,5290,5290,5290,0
|
|
20241105,181600,381495490,5290,5290,5290,5290,0
|
|
20241105,181500,381495490,5290,5290,5290,5290,0
|
|
20241105,181400,381495490,5290,5290,5290,5290,0
|
|
20241105,181300,381495490,5290,5290,5290,5290,0
|
|
20241105,181200,381495490,5290,5290,5290,5290,0
|
|
20241105,181100,381495490,5290,5290,5290,5290,0
|
|
20241105,181000,381495490,5290,5290,5290,5290,0
|
|
20241105,180900,381495490,5290,5290,5290,5290,0
|
|
20241105,180800,381495490,5290,5290,5290,5290,0
|
|
20241105,180700,381495490,5290,5290,5290,5290,0
|
|
20241105,180600,381495490,5290,5290,5290,5290,0
|
|
20241105,180500,381495490,5290,5290,5290,5290,0
|
|
20241105,180400,381495490,5290,5290,5290,5290,0
|
|
20241105,180300,381495490,5290,5290,5290,5290,803
|
|
20241105,180200,381495490,5290,5290,5290,5290,0
|
|
20241105,180100,381495490,5290,5290,5290,5290,0
|
|
20241105,180000,381495490,5290,5290,5290,5290,0
|
|
20241105,175900,381495490,5290,5290,5290,5290,0
|
|
20241105,175800,381495490,5290,5290,5290,5290,0
|
|
20241105,175700,381495490,5290,5290,5290,5290,0
|
|
20241105,175600,381495490,5290,5290,5290,5290,0
|
|
20241105,175500,381495490,5290,5290,5290,5290,0
|
|
20241105,175400,381495490,5290,5290,5290,5290,0
|
|
20241105,175300,381495490,5290,5290,5290,5290,0
|
|
20241105,175200,381495490,5290,5290,5290,5290,0
|
|
20241105,175100,381495490,5290,5290,5290,5290,0
|
|
20241105,175000,381495490,5290,5290,5290,5290,0
|
|
20241105,174900,381495490,5290,5290,5290,5290,0
|
|
20241105,174800,381495490,5290,5290,5290,5290,0
|
|
20241105,174700,381495490,5290,5290,5290,5290,0
|
|
20241105,174600,381495490,5290,5290,5290,5290,0
|
|
20241105,174500,381495490,5290,5290,5290,5290,0
|
|
20241105,174400,381495490,5290,5290,5290,5290,0
|
|
20241105,174300,381495490,5290,5290,5290,5290,0
|
|
20241105,174200,381495490,5290,5290,5290,5290,0
|
|
20241105,174100,381495490,5290,5290,5290,5290,0
|
|
20241105,174000,381495490,5290,5290,5290,5290,0
|
|
20241105,173900,381495490,5290,5290,5290,5290,0
|
|
20241105,173800,381495490,5290,5290,5290,5290,0
|
|
20241105,173700,381495490,5290,5290,5290,5290,0
|
|
20241105,173600,381495490,5290,5290,5290,5290,0
|
|
20241105,173500,381495490,5290,5290,5290,5290,0
|
|
20241105,173400,381495490,5290,5290,5290,5290,0
|
|
20241105,173300,381495490,5290,5290,5290,5290,803
|
|
20241105,173200,381495490,5290,5290,5290,5290,0
|
|
20241105,173100,381495490,5290,5290,5290,5290,0
|
|
20241105,173000,381495490,5290,5290,5290,5290,0
|
|
20241105,172900,381495490,5290,5290,5290,5290,0
|
|
20241105,172800,381495490,5290,5290,5290,5290,0
|
|
20241105,172700,381495490,5290,5290,5290,5290,0
|
|
20241105,172600,381495490,5290,5290,5290,5290,0
|
|
20241105,172500,381495490,5290,5290,5290,5290,0
|
|
20241105,172400,381495490,5290,5290,5290,5290,0
|
|
20241105,172300,381495490,5290,5290,5290,5290,0
|
|
20241105,172200,381495490,5290,5290,5290,5290,0
|
|
20241105,172100,381495490,5290,5290,5290,5290,0
|
|
20241105,172000,381495490,5290,5290,5290,5290,0
|
|
20241105,171900,381495490,5290,5290,5290,5290,0
|
|
20241105,171800,381495490,5290,5290,5290,5290,0
|
|
20241105,171700,381495490,5290,5290,5290,5290,0
|
|
20241105,171600,381495490,5290,5290,5290,5290,0
|
|
20241105,171500,381495490,5290,5290,5290,5290,0
|
|
20241105,171400,381495490,5290,5290,5290,5290,0
|
|
20241105,171300,381495490,5290,5290,5290,5290,0
|
|
20241105,171200,381495490,5290,5290,5290,5290,0
|
|
20241105,171100,381495490,5290,5290,5290,5290,0
|
|
20241105,171000,381495490,5290,5290,5290,5290,0
|
|
20241105,170900,381495490,5290,5290,5290,5290,0
|
|
20241105,170800,381495490,5290,5290,5290,5290,0
|
|
20241105,170700,381495490,5290,5290,5290,5290,0
|
|
20241105,170600,381495490,5290,5290,5290,5290,0
|
|
20241105,170500,381495490,5290,5290,5290,5290,0
|
|
20241105,170400,381495490,5290,5290,5290,5290,0
|
|
20241105,170300,381495490,5290,5290,5290,5290,803
|
|
20241105,170200,381495490,5290,5290,5290,5290,0
|
|
20241105,170100,381495490,5290,5290,5290,5290,0
|
|
20241105,170000,381495490,5290,5290,5290,5290,0
|
|
20241105,165900,381495490,5290,5290,5290,5290,0
|
|
20241105,165800,381495490,5290,5290,5290,5290,0
|
|
20241105,165700,381495490,5290,5290,5290,5290,0
|
|
20241105,165600,381495490,5290,5290,5290,5290,0
|
|
20241105,165500,381495490,5290,5290,5290,5290,0
|
|
20241105,165400,381495490,5290,5290,5290,5290,0
|
|
20241105,165300,381495490,5290,5290,5290,5290,0
|
|
20241105,165200,381495490,5290,5290,5290,5290,0
|
|
20241105,165100,381495490,5290,5290,5290,5290,0
|
|
20241105,165000,381495490,5290,5290,5290,5290,0
|
|
20241105,164900,381495490,5290,5290,5290,5290,0
|
|
20241105,164800,381495490,5290,5290,5290,5290,0
|
|
20241105,164700,381495490,5290,5290,5290,5290,0
|
|
20241105,164600,381495490,5290,5290,5290,5290,0
|
|
20241105,164500,381495490,5290,5290,5290,5290,0
|
|
20241105,164400,381495490,5290,5290,5290,5290,0
|
|
20241105,164300,381495490,5290,5290,5290,5290,0
|
|
20241105,164200,381495490,5290,5290,5290,5290,0
|
|
20241105,164100,381495490,5290,5290,5290,5290,0
|
|
20241105,164000,381495490,5290,5290,5290,5290,0
|
|
20241105,163900,381495490,5290,5290,5290,5290,0
|
|
20241105,163800,381495490,5290,5290,5290,5290,0
|
|
20241105,163700,381495490,5290,5290,5290,5290,0
|
|
20241105,163600,381495490,5290,5290,5290,5290,0
|
|
20241105,163500,381495490,5290,5290,5290,5290,0
|
|
20241105,163400,381495490,5290,5290,5290,5290,0
|
|
20241105,163300,381495490,5290,5290,5290,5290,803
|
|
20241105,163200,381495490,5290,5290,5290,5290,0
|
|
20241105,163100,381495490,5290,5290,5290,5290,0
|
|
20241105,163000,381495490,5290,5290,5290,5290,0
|
|
20241105,162900,381495490,5290,5290,5290,5290,0
|
|
20241105,162800,381495490,5290,5290,5290,5290,0
|
|
20241105,162700,381495490,5290,5290,5290,5290,0
|
|
20241105,162600,381495490,5290,5290,5290,5290,0
|
|
20241105,162500,381495490,5290,5290,5290,5290,0
|
|
20241105,162400,381495490,5290,5290,5290,5290,0
|
|
20241105,162300,381495490,5290,5290,5290,5290,0
|
|
20241105,162200,381495490,5290,5290,5290,5290,0
|
|
20241105,162100,381495490,5290,5290,5290,5290,0
|
|
20241105,162000,381495490,5290,5290,5290,5290,0
|
|
20241105,161900,381495490,5290,5290,5290,5290,0
|
|
20241105,161800,381495490,5290,5290,5290,5290,0
|
|
20241105,161700,381495490,5290,5290,5290,5290,0
|
|
20241105,161600,381495490,5290,5290,5290,5290,0
|
|
20241105,161500,381495490,5290,5290,5290,5290,0
|
|
20241105,161400,381495490,5290,5290,5290,5290,0
|
|
20241105,161300,381495490,5290,5290,5290,5290,0
|
|
20241105,161200,381495490,5290,5290,5290,5290,0
|
|
20241105,161100,381495490,5290,5290,5290,5290,0
|
|
20241105,161000,381495490,5290,5290,5290,5290,0
|
|
20241105,160900,381495490,5290,5290,5290,5290,0
|
|
20241105,160800,381495490,5290,5290,5290,5290,0
|
|
20241105,160700,381495490,5290,5290,5290,5290,0
|
|
20241105,160600,381495490,5290,5290,5290,5290,0
|
|
20241105,160500,381495490,5290,5290,5290,5290,0
|
|
20241105,160400,381495490,5290,5290,5290,5290,0
|
|
20241105,160300,381495490,5290,5290,5290,5290,803
|
|
20241105,160200,381495490,5290,5290,5290,5290,0
|
|
20241105,160100,381495490,5290,5290,5290,5290,0
|
|
20241105,160000,381495490,5290,5290,5290,5290,0
|
|
20241105,155900,381495490,5290,5290,5290,5290,0
|
|
20241105,155800,381495490,5290,5290,5290,5290,0
|
|
20241105,155700,381495490,5290,5290,5290,5290,0
|
|
20241105,155600,381495490,5290,5290,5290,5290,0
|
|
20241105,155500,381495490,5290,5290,5290,5290,0
|
|
20241105,155400,381495490,5290,5290,5290,5290,0
|
|
20241105,155300,381495490,5290,5290,5290,5290,0
|
|
20241105,155200,381495490,5290,5290,5290,5290,0
|
|
20241105,155100,381495490,5290,5290,5290,5290,0
|
|
20241105,155000,381495490,5290,5290,5290,5290,0
|
|
20241105,154900,381495490,5290,5290,5290,5290,0
|
|
20241105,154800,381495490,5290,5290,5290,5290,0
|
|
20241105,154700,381495490,5290,5290,5290,5290,0
|
|
20241105,154600,381495490,5290,5290,5290,5290,0
|
|
20241105,154500,381495490,5290,5290,5290,5290,0
|
|
20241105,154400,381495490,5290,5290,5290,5290,0
|
|
20241105,154300,381495490,5290,5290,5290,5290,0
|
|
20241105,154200,381495490,5290,5290,5290,5290,0
|
|
20241105,154100,381495490,5290,5290,5290,5290,0
|
|
20241105,154000,381495490,5290,5290,5290,5290,0
|
|
20241105,153900,381495490,5290,5290,5290,5290,0
|
|
20241105,153800,381495490,5290,5290,5290,5290,0
|
|
20241105,153700,381495490,5290,5290,5290,5290,0
|
|
20241105,153600,381495490,5290,5290,5290,5290,0
|
|
20241105,153500,381495490,5290,5290,5290,5290,0
|
|
20241105,153400,381495490,5290,5290,5290,5290,0
|
|
20241105,153300,381495490,5290,5290,5290,5290,803
|
|
20241105,153200,381495490,5290,5290,5290,5290,0
|
|
20241105,153100,381495490,5290,5290,5290,5290,0
|
|
20241105,153000,381495490,5290,5290,5290,5290,803
|
|
20241105,152900,377247620,5250,5250,5250,5250,0
|
|
20241105,152800,377247620,5250,5250,5250,5250,0
|
|
20241105,152700,377247620,5250,5250,5250,5250,0
|
|
20241105,152600,377247620,5250,5250,5250,5250,0
|
|
20241105,152500,377247620,5250,5250,5250,5250,0
|
|
20241105,152400,377247620,5250,5250,5250,5250,0
|
|
20241105,152300,377247620,5250,5250,5250,5250,0
|
|
20241105,152200,377247620,5250,5250,5250,5250,0
|
|
20241105,152100,377247620,5250,5250,5250,5250,0
|
|
20241105,152000,377247620,5250,5250,5250,5250,0
|
|
20241105,151900,377247620,5250,5240,5250,5230,127
|
|
20241105,151800,376583010,5230,5240,5240,5230,24
|
|
20241105,151700,376457480,5230,5230,5230,5230,0
|
|
20241105,151600,376457480,5230,5230,5230,5230,0
|
|
20241105,151500,376457480,5230,5230,5230,5230,0
|
|
20241105,151400,376457480,5230,5230,5230,5230,115
|
|
20241105,151300,375856030,5230,5230,5230,5230,0
|
|
20241105,151200,375856030,5230,5230,5230,5230,0
|
|
20241105,151100,375856030,5230,5230,5230,5230,0
|
|
20241105,151000,375856030,5230,5230,5230,5230,15
|
|
20241105,150900,375777580,5250,5250,5250,5250,3
|
|
20241105,150800,375761830,5250,5250,5250,5250,18
|
|
20241105,150700,375667330,5240,5240,5240,5240,0
|
|
20241105,150600,375667330,5240,5240,5240,5240,18
|
|
20241105,150500,375573010,5250,5250,5250,5250,0
|
|
20241105,150400,375573010,5250,5240,5250,5240,18
|
|
20241105,150300,375478530,5240,5240,5240,5240,10
|
|
20241105,150200,375426130,5240,5240,5240,5240,18
|
|
20241105,150100,375331810,5240,5240,5240,5240,0
|
|
20241105,150000,375331810,5240,5240,5240,5240,18
|
|
20241105,145900,375237490,5240,5240,5240,5230,439
|
|
20241105,145800,372937510,5220,5220,5220,5220,1
|
|
20241105,145700,372932290,5240,5240,5240,5240,0
|
|
20241105,145600,372932290,5240,5240,5240,5240,0
|
|
20241105,145500,372932290,5240,5240,5240,5240,1
|
|
20241105,145400,372927050,5240,5240,5240,5240,40
|
|
20241105,145300,372717450,5220,5220,5220,5220,1
|
|
20241105,145200,372712230,5220,5210,5220,5210,355
|
|
20241105,145100,370862670,5230,5230,5230,5230,0
|
|
20241105,145000,370862670,5230,5230,5230,5230,0
|
|
20241105,144900,370862670,5230,5230,5230,5230,0
|
|
20241105,144800,370862670,5230,5230,5230,5230,40
|
|
20241105,144700,370653470,5230,5230,5230,5230,0
|
|
20241105,144600,370653470,5230,5230,5230,5230,0
|
|
20241105,144500,370653470,5230,5230,5230,5230,0
|
|
20241105,144400,370653470,5230,5230,5230,5230,0
|
|
20241105,144300,370653470,5230,5230,5230,5230,0
|
|
20241105,144200,370653470,5230,5230,5230,5230,36
|
|
20241105,144100,370465190,5210,5210,5210,5210,0
|
|
20241105,144000,370465190,5210,5210,5210,5210,0
|
|
20241105,143900,370465190,5210,5210,5210,5210,0
|
|
20241105,143800,370465190,5210,5230,5230,5210,20
|
|
20241105,143700,370360950,5240,5240,5240,5240,1
|
|
20241105,143600,370355710,5230,5240,5240,5230,68
|
|
20241105,143500,369999670,5250,5250,5250,5250,0
|
|
20241105,143400,369999670,5250,5250,5250,5250,0
|
|
20241105,143300,369999670,5250,5240,5270,5240,142
|
|
20241105,143200,369255150,5240,5240,5240,5240,0
|
|
20241105,143100,369255150,5240,5240,5240,5240,38
|
|
20241105,143000,369056030,5230,5230,5230,5230,40
|
|
20241105,142900,368846830,5230,5220,5230,5210,93
|
|
20241105,142800,368362120,5230,5230,5230,5230,12
|
|
20241105,142700,368299360,5230,5230,5230,5230,1
|
|
20241105,142600,368294130,5230,5230,5230,5230,192
|
|
20241105,142500,367289970,5230,5230,5230,5230,0
|
|
20241105,142400,367289970,5230,5230,5230,5230,1
|
|
20241105,142300,367284740,5210,5210,5210,5210,0
|
|
20241105,142200,367284740,5210,5210,5210,5210,0
|
|
20241105,142100,367284740,5210,5210,5210,5210,0
|
|
20241105,142000,367284740,5210,5210,5210,5210,181
|
|
20241105,141900,366341730,5210,5210,5210,5210,0
|
|
20241105,141800,366341730,5210,5210,5210,5210,6
|
|
20241105,141700,366310470,5200,5200,5200,5200,0
|
|
20241105,141600,366310470,5200,5220,5220,5200,1200
|
|
20241105,141500,360068930,5240,5240,5240,5240,0
|
|
20241105,141400,360068930,5240,5240,5240,5240,0
|
|
20241105,141300,360068930,5240,5240,5240,5240,0
|
|
20241105,141200,360068930,5240,5240,5240,5240,0
|
|
20241105,141100,360068930,5240,5240,5240,5240,0
|
|
20241105,141000,360068930,5240,5240,5240,5240,0
|
|
20241105,140900,360068930,5240,5240,5240,5240,0
|
|
20241105,140800,360068930,5240,5240,5240,5240,0
|
|
20241105,140700,360068930,5240,5240,5240,5240,0
|
|
20241105,140600,360068930,5240,5240,5240,5240,33
|
|
20241105,140500,359896010,5220,5220,5220,5220,0
|
|
20241105,140400,359896010,5220,5220,5220,5220,0
|
|
20241105,140300,359896010,5220,5220,5220,5220,0
|
|
20241105,140200,359896010,5220,5220,5220,5220,0
|
|
20241105,140100,359896010,5220,5240,5240,5220,4
|
|
20241105,140000,359875070,5240,5240,5240,5240,5
|
|
20241105,135900,359848870,5240,5240,5240,5240,0
|
|
20241105,135800,359848870,5240,5240,5240,5240,0
|
|
20241105,135700,359848870,5240,5240,5240,5240,0
|
|
20241105,135600,359848870,5240,5240,5240,5240,0
|
|
20241105,135500,359848870,5240,5240,5240,5240,103
|
|
20241105,135400,359309150,5240,5210,5240,5210,1575
|
|
20241105,135300,351068090,5210,5210,5210,5210,230
|
|
20241105,135200,349869790,5230,5230,5230,5230,0
|
|
20241105,135100,349869790,5230,5230,5230,5230,0
|
|
20241105,135000,349869790,5230,5230,5230,5230,0
|
|
20241105,134900,349869790,5230,5230,5230,5230,0
|
|
20241105,134800,349869790,5230,5230,5230,5230,0
|
|
20241105,134700,349869790,5230,5230,5230,5230,0
|
|
20241105,134600,349869790,5230,5230,5230,5230,0
|
|
20241105,134500,349869790,5230,5230,5230,5230,0
|
|
20241105,134400,349869790,5230,5230,5230,5230,0
|
|
20241105,134300,349869790,5230,5230,5230,5230,0
|
|
20241105,134200,349869790,5230,5230,5230,5230,24
|
|
20241105,134100,349744270,5210,5210,5210,5210,34
|
|
20241105,134000,349567130,5210,5210,5210,5210,0
|
|
20241105,133900,349567130,5210,5210,5210,5210,0
|
|
20241105,133800,349567130,5210,5210,5210,5210,0
|
|
20241105,133700,349567130,5210,5210,5210,5210,1
|
|
20241105,133600,349561920,5210,5210,5210,5210,0
|
|
20241105,133500,349561920,5210,5210,5210,5210,0
|
|
20241105,133400,349561920,5210,5210,5210,5210,0
|
|
20241105,133300,349561920,5210,5210,5210,5210,0
|
|
20241105,133200,349561920,5210,5210,5210,5210,0
|
|
20241105,133100,349561920,5210,5210,5210,5210,0
|
|
20241105,133000,349561920,5210,5230,5230,5210,424
|
|
20241105,132900,347351440,5230,5230,5230,5230,0
|
|
20241105,132800,347351440,5230,5230,5230,5230,0
|
|
20241105,132700,347351440,5230,5230,5230,5230,21
|
|
20241105,132600,347241610,5220,5220,5220,5220,44
|
|
20241105,132500,347011930,5220,5220,5220,5220,0
|
|
20241105,132400,347011930,5220,5240,5240,5220,21
|
|
20241105,132300,346901910,5240,5240,5240,5240,0
|
|
20241105,132200,346901910,5240,5240,5240,5240,0
|
|
20241105,132100,346901910,5240,5240,5240,5240,20
|
|
20241105,132000,346797110,5220,5220,5220,5220,17
|
|
20241105,131900,346708370,5220,5220,5220,5220,0
|
|
20241105,131800,346708370,5220,5220,5220,5220,100
|
|
20241105,131700,346186370,5220,5220,5220,5220,20
|
|
20241105,131600,346081970,5220,5220,5220,5210,2045
|
|
20241105,131500,335408090,5230,5230,5230,5230,86
|
|
20241105,131400,334958310,5230,5230,5230,5230,0
|
|
20241105,131300,334958310,5230,5230,5230,5230,305
|
|
20241105,131200,333363160,5260,5260,5260,5260,8
|
|
20241105,131100,333321080,5260,5260,5260,5260,0
|
|
20241105,131000,333321080,5260,5240,5260,5240,20
|
|
20241105,130900,333215910,5250,5250,5250,5250,0
|
|
20241105,130800,333215910,5250,5250,5250,5250,1
|
|
20241105,130700,333210660,5260,5260,5260,5260,20
|
|
20241105,130600,333105460,5260,5260,5260,5260,0
|
|
20241105,130500,333105460,5260,5260,5260,5260,0
|
|
20241105,130400,333105460,5260,5260,5260,5260,20
|
|
20241105,130300,333000260,5250,5250,5250,5250,1216
|
|
20241105,130200,326616260,5250,5270,5270,5250,503
|
|
20241105,130100,323965510,5270,5270,5270,5270,17
|
|
20241105,130000,323875920,5250,5250,5250,5250,80
|
|
20241105,125900,323455920,5270,5270,5270,5270,1
|
|
20241105,125800,323450650,5270,5270,5270,5270,5
|
|
20241105,125700,323424300,5250,5250,5250,5250,0
|
|
20241105,125600,323424300,5250,5250,5250,5250,612
|
|
20241105,125500,320211300,5250,5250,5250,5250,20
|
|
20241105,125400,320106300,5250,5250,5250,5250,0
|
|
20241105,125300,320106300,5250,5250,5250,5250,20
|
|
20241105,125200,320001300,5250,5250,5250,5250,0
|
|
20241105,125100,320001300,5250,5250,5250,5250,0
|
|
20241105,125000,320001300,5250,5250,5250,5250,20
|
|
20241105,124900,319896300,5230,5230,5230,5230,0
|
|
20241105,124800,319896300,5230,5230,5230,5230,1111
|
|
20241105,124700,314085770,5240,5240,5240,5240,82
|
|
20241105,124600,313656090,5240,5240,5240,5240,380
|
|
20241105,124500,311664890,5250,5250,5250,5250,0
|
|
20241105,124400,311664890,5250,5250,5250,5250,5
|
|
20241105,124300,311638640,5250,5250,5250,5250,0
|
|
20241105,124200,311638640,5250,5250,5250,5250,0
|
|
20241105,124100,311638640,5250,5240,5250,5240,1069
|
|
20241105,124000,306036880,5250,5250,5250,5250,987
|
|
20241105,123900,300855130,5280,5280,5280,5280,0
|
|
20241105,123800,300855130,5280,5260,5280,5260,20
|
|
20241105,123700,300749610,5260,5260,5260,5260,1
|
|
20241105,123600,300744350,5290,5290,5290,5290,20
|
|
20241105,123500,300638550,5290,5290,5290,5290,0
|
|
20241105,123400,300638550,5290,5290,5290,5290,0
|
|
20241105,123300,300638550,5290,5280,5290,5280,20
|
|
20241105,123200,300532760,5270,5270,5270,5270,247
|
|
20241105,123100,299231070,5270,5270,5270,5270,0
|
|
20241105,123000,299231070,5270,5270,5270,5270,20
|
|
20241105,122900,299125670,5270,5270,5270,5270,38
|
|
20241105,122800,298925410,5270,5270,5270,5270,56
|
|
20241105,122700,298630290,5270,5270,5270,5270,57
|
|
20241105,122600,298329900,5290,5270,5290,5270,58
|
|
20241105,122500,298024220,5270,5270,5270,5270,39
|
|
20241105,122400,297818690,5280,5270,5280,5270,57
|
|
20241105,122300,297518110,5270,5270,5270,5270,39
|
|
20241105,122200,297312580,5270,5260,5270,5260,42
|
|
20241105,122100,297091430,5260,5280,5280,5250,136
|
|
20241105,122000,296376570,5280,5280,5280,5280,41
|
|
20241105,121900,296160090,5280,5280,5290,5280,57
|
|
20241105,121800,295858940,5280,5270,5280,5270,50
|
|
20241105,121700,295595260,5270,5270,5270,5270,57
|
|
20241105,121600,295294870,5270,5270,5270,5270,39
|
|
20241105,121500,295089340,5260,5260,5270,5250,249
|
|
20241105,121400,293781750,5260,5260,5260,5260,40
|
|
20241105,121300,293571350,5250,5270,5270,5250,158
|
|
20241105,121200,292740710,5270,5260,5270,5260,21
|
|
20241105,121100,292630050,5260,5260,5260,5260,57
|
|
20241105,121000,292330230,5260,5260,5260,5260,27
|
|
20241105,120900,292188210,5260,5260,5260,5260,57
|
|
20241105,120800,291888390,5260,5260,5260,5260,57
|
|
20241105,120700,291588570,5270,5290,5290,5260,585
|
|
20241105,120600,288509310,5290,5300,5300,5290,57
|
|
20241105,120500,288207590,5300,5290,5300,5290,527
|
|
20241105,120400,285419190,5290,5290,5290,5290,38
|
|
20241105,120300,285218170,5300,5300,5300,5300,57
|
|
20241105,120200,284916070,5300,5290,5300,5280,58
|
|
20241105,120100,284608990,5290,5290,5290,5290,30
|
|
20241105,120000,284450290,5290,5300,5300,5290,58
|
|
20241105,115900,284143280,5300,5300,5300,5300,57
|
|
20241105,115800,283841180,5300,5300,5300,5300,34
|
|
20241105,115700,283660980,5300,5310,5310,5300,58
|
|
20241105,115600,283353200,5310,5310,5310,5310,58
|
|
20241105,115500,283045220,5310,5310,5310,5310,20
|
|
20241105,115400,282939020,5310,5300,5310,5300,57
|
|
20241105,115300,282636790,5300,5300,5300,5300,40
|
|
20241105,115200,282424790,5300,5300,5300,5300,39
|
|
20241105,115100,282218090,5300,5310,5310,5300,41
|
|
20241105,115000,282000600,5310,5310,5310,5310,41
|
|
20241105,114900,281782890,5310,5310,5310,5310,57
|
|
20241105,114800,281480220,5310,5300,5310,5300,57
|
|
20241105,114700,281177670,5300,5300,5300,5300,57
|
|
20241105,114600,280875570,5300,5290,5300,5290,38
|
|
20241105,114500,280674190,5290,5290,5290,5290,57
|
|
20241105,114400,280372660,5290,5280,5290,5270,58
|
|
20241105,114300,280066240,5280,5270,5280,5270,221
|
|
20241105,114200,278901000,5270,5270,5270,5260,71
|
|
20241105,114100,278526970,5270,5270,5280,5260,49
|
|
20241105,114000,278268570,5260,5280,5280,5260,81
|
|
20241105,113900,277841760,5280,5300,5300,5240,137
|
|
20241105,113800,277120080,5300,5300,5300,5300,6
|
|
20241105,113700,277088280,5300,5300,5300,5290,58
|
|
20241105,113600,276781080,5300,5300,5300,5300,57
|
|
20241105,113500,276478980,5300,5300,5300,5300,51
|
|
20241105,113400,276208680,5290,5300,5300,5280,414
|
|
20241105,113300,274018400,5290,5320,5330,5290,92
|
|
20241105,113200,273529930,5320,5310,5320,5310,39
|
|
20241105,113100,273322520,5310,5290,5310,5290,57
|
|
20241105,113000,273020580,5280,5320,5320,5280,748
|
|
20241105,112900,269062040,5320,5310,5330,5310,313
|
|
20241105,112800,267396790,5320,5320,5320,5300,255
|
|
20241105,112700,266041300,5320,5330,5330,5320,314
|
|
20241105,112600,264368200,5330,5330,5330,5330,215
|
|
20241105,112500,263222250,5330,5330,5330,5330,263
|
|
20241105,112400,261820460,5330,5320,5340,5320,595
|
|
20241105,112300,258649600,5310,5330,5330,5310,720
|
|
20241105,112200,254824400,5300,5330,5340,5300,1788
|
|
20241105,112100,245298970,5320,5300,5320,5290,406
|
|
20241105,112000,243144290,5290,5320,5320,5290,838
|
|
20241105,111900,238689730,5320,5300,5320,5300,312
|
|
20241105,111800,237033950,5300,5300,5300,5280,293
|
|
20241105,111700,235481610,5300,5290,5300,5270,310
|
|
20241105,111600,233841630,5300,5290,5300,5290,298
|
|
20241105,111500,232262760,5290,5260,5300,5260,265
|
|
20241105,111400,230862620,5300,5290,5300,5290,323
|
|
20241105,111300,229153940,5290,5290,5290,5270,365
|
|
20241105,111200,227224630,5290,5290,5290,5290,296
|
|
20241105,111100,225658790,5280,5270,5290,5260,386
|
|
20241105,111000,223622180,5260,5280,5290,5260,419
|
|
20241105,110900,221411150,5260,5280,5290,5260,251
|
|
20241105,110800,220086570,5280,5280,5290,5280,272
|
|
20241105,110700,218649150,5270,5280,5280,5240,379
|
|
20241105,110600,216655920,5280,5250,5280,5250,337
|
|
20241105,110500,214882380,5250,5240,5260,5230,881
|
|
20241105,110400,210263430,5230,5250,5250,5230,136
|
|
20241105,110300,209551110,5240,5290,5290,5240,948
|
|
20241105,110200,204567190,5290,5280,5290,5280,282
|
|
20241105,110100,203077700,5280,5280,5280,5280,123
|
|
20241105,110000,202428260,5240,5270,5280,5240,342
|
|
20241105,105900,200624810,5270,5260,5270,5250,313
|
|
20241105,105800,198976260,5260,5250,5260,5240,294
|
|
20241105,105700,197430880,5250,5250,5250,5250,265
|
|
20241105,105600,196039630,5250,5220,5250,5220,18797
|
|
20241105,105500,97909100,5220,5220,5220,5220,268
|
|
20241105,105400,96510140,5220,5220,5220,5200,310
|
|
20241105,105300,94892420,5220,5220,5220,5220,610
|
|
20241105,105200,91708220,5220,5220,5220,5220,220
|
|
20241105,105100,90559820,5220,5220,5220,5220,252
|
|
20241105,105000,89244380,5220,5220,5220,5220,318
|
|
20241105,104900,87584420,5220,5220,5220,5190,579
|
|
20241105,104800,84564630,5220,5220,5220,5220,317
|
|
20241105,104700,82909890,5220,5220,5220,5220,312
|
|
20241105,104600,81281250,5220,5210,5220,5210,352
|
|
20241105,104500,79443950,5210,5220,5220,5210,261
|
|
20241105,104400,78082710,5220,5210,5220,5210,312
|
|
20241105,104300,76454590,5200,5210,5220,5200,276
|
|
20241105,104200,75014690,5220,5210,5220,5190,521
|
|
20241105,104100,72298770,5220,5210,5220,5210,190
|
|
20241105,104000,71307060,5220,5210,5220,5210,312
|
|
20241105,103900,69678500,5220,5190,5220,5180,288
|
|
20241105,103800,68178950,5190,5180,5210,5180,316
|
|
20241105,103700,66536040,5190,5180,5190,5180,258
|
|
20241105,103600,65197090,5190,5180,5190,5170,280
|
|
20241105,103500,63747550,5180,5200,5220,5170,1491
|
|
20241105,103400,56022140,5200,5190,5200,5190,309
|
|
20241105,103300,54417290,5190,5190,5190,5190,354
|
|
20241105,103200,52580030,5190,5180,5190,5180,272
|
|
20241105,103100,51170570,5180,5180,5180,5180,277
|
|
20241105,103000,49735710,5180,5180,5180,5180,310
|
|
20241105,102900,48129910,5180,5180,5180,5180,2
|
|
20241105,102800,48119550,5180,5180,5180,5180,6
|
|
20241105,102700,48088470,5180,5180,5180,5180,21
|
|
20241105,102600,47979690,5180,5180,5180,5180,1
|
|
20241105,102500,47974510,5180,5180,5180,5180,4
|
|
20241105,102400,47953790,5180,5180,5180,5180,1
|
|
20241105,102300,47948610,5180,5160,5180,5160,591
|
|
20241105,102200,44893270,5150,5150,5150,5150,0
|
|
20241105,102100,44893270,5150,5150,5150,5150,0
|
|
20241105,102000,44893270,5150,5150,5150,5150,0
|
|
20241105,101900,44893270,5150,5150,5150,5150,0
|
|
20241105,101800,44893270,5150,5150,5150,5150,0
|
|
20241105,101700,44893270,5150,5150,5150,5150,10
|
|
20241105,101600,44841770,5150,5170,5170,5150,743
|
|
20241105,101500,41015220,5160,5160,5160,5160,6
|
|
20241105,101400,40984260,5150,5170,5170,5150,155
|
|
20241105,101300,40185330,5170,5170,5170,5170,2
|
|
20241105,101200,40174990,5170,5160,5170,5160,51
|
|
20241105,101100,39911800,5170,5170,5170,5170,7
|
|
20241105,101000,39875610,5170,5170,5170,5170,8
|
|
20241105,100900,39834250,5170,5180,5180,5170,3
|
|
20241105,100800,39818720,5180,5180,5180,5180,1
|
|
20241105,100700,39813540,5180,5180,5180,5180,3
|
|
20241105,100600,39798000,5180,5180,5180,5180,1
|
|
20241105,100500,39792820,5180,5180,5180,5180,2
|
|
20241105,100400,39782460,5180,5180,5180,5180,6
|
|
20241105,100300,39751380,5180,5180,5180,5170,75
|
|
20241105,100200,39362890,5180,5180,5180,5180,1
|
|
20241105,100100,39357710,5180,5180,5180,5180,6
|
|
20241105,100000,39326630,5170,5170,5170,5170,2
|
|
20241105,095900,39316290,5160,5180,5180,5160,141
|
|
20241105,095800,38586890,5180,5180,5180,5180,2
|
|
20241105,095700,38576530,5180,5180,5180,5180,23
|
|
20241105,095600,38457390,5180,5180,5180,5180,1
|
|
20241105,095500,38452210,5180,5180,5180,5180,6
|
|
20241105,095400,38421130,5180,5180,5180,5180,1
|
|
20241105,095300,38415950,5180,5180,5180,5180,3
|
|
20241105,095200,38400410,5180,5180,5180,5180,308
|
|
20241105,095100,36804970,5180,5180,5180,5180,1
|
|
20241105,095000,36799790,5180,5180,5180,5180,12
|
|
20241105,094900,36737630,5180,5180,5180,5180,10
|
|
20241105,094800,36685830,5180,5180,5180,5180,9
|
|
20241105,094700,36639210,5180,5180,5180,5180,4
|
|
20241105,094600,36618490,5180,5180,5180,5180,9
|
|
20241105,094500,36571870,5180,5180,5180,5180,6
|
|
20241105,094400,36540790,5180,5180,5180,5180,9
|
|
20241105,094300,36494170,5180,5180,5180,5180,4
|
|
20241105,094200,36473450,5180,5180,5180,5180,10
|
|
20241105,094100,36421650,5180,5180,5180,5180,14
|
|
20241105,094000,36349130,5180,5180,5180,5180,4
|
|
20241105,093900,36328410,5170,5160,5170,5160,72
|
|
20241105,093800,35956870,5190,5160,5190,5160,5
|
|
20241105,093700,35930980,5190,5190,5190,5190,5
|
|
20241105,093600,35905030,5190,5190,5190,5190,6
|
|
20241105,093500,35873890,5190,5190,5190,5190,2
|
|
20241105,093400,35863510,5190,5190,5190,5190,11
|
|
20241105,093300,35806420,5190,5190,5190,5190,1
|
|
20241105,093200,35801230,5190,5190,5190,5190,2
|
|
20241105,093100,35790850,5190,5190,5190,5190,1
|
|
20241105,093000,35785660,5180,5170,5180,5170,11
|
|
20241105,092900,35728720,5170,5170,5170,5170,0
|
|
20241105,092800,35728720,5170,5170,5170,5170,0
|
|
20241105,092700,35728720,5170,5170,5190,5170,145
|
|
20241105,092600,34979050,5150,5150,5150,5150,518
|
|
20241105,092500,32311350,5150,5160,5160,5150,1000
|
|
20241105,092400,27159920,5190,5190,5190,5190,96
|
|
20241105,092300,26661680,5160,5160,5160,5160,0
|
|
20241105,092200,26661680,5160,5160,5160,5160,0
|
|
20241105,092100,26661680,5160,5160,5160,5160,2151
|
|
20241105,092000,15562520,5170,5170,5170,5170,379
|
|
20241105,091900,13603090,5190,5200,5200,5190,8
|
|
20241105,091800,13561560,5200,5190,5200,5190,44
|
|
20241105,091700,13333190,5180,5190,5190,5180,255
|
|
20241105,091600,12012260,5190,5190,5190,5190,0
|
|
20241105,091500,12012260,5190,5190,5190,5190,13
|
|
20241105,091400,11944790,5200,5200,5200,5200,0
|
|
20241105,091300,11944790,5200,5210,5210,5200,3
|
|
20241105,091200,11929180,5220,5220,5220,5220,0
|
|
20241105,091100,11929180,5220,5220,5220,5220,1
|
|
20241105,091000,11923960,5230,5230,5230,5230,3
|
|
20241105,090900,11908270,5230,5220,5230,5220,24
|
|
20241105,090800,11782980,5180,5210,5210,5180,446
|
|
20241105,090700,9470840,5220,5210,5220,5210,2
|
|
20241105,090600,9460410,5210,5210,5210,5210,660
|
|
20241105,090500,6021810,5210,5210,5210,5200,106
|
|
20241105,090400,5469600,5200,5200,5200,5200,5
|
|
20241105,090300,5443600,5190,5190,5190,5190,117
|
|
20241105,090200,4836370,5190,5190,5190,5180,906
|
|
20241105,090100,135460,5210,5210,5210,5210,0
|
|
20241105,090000,135460,5210,5210,5210,5210,26
|