637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,193400,236564370,5240,5240,5240,5240,719
|
|
20241106,193300,236564370,5240,5240,5240,5240,0
|
|
20241106,193200,236564370,5240,5240,5240,5240,0
|
|
20241106,193100,236564370,5240,5240,5240,5240,0
|
|
20241106,193000,236564370,5240,5240,5240,5240,0
|
|
20241106,192900,236564370,5240,5240,5240,5240,0
|
|
20241106,192800,236564370,5240,5240,5240,5240,0
|
|
20241106,192700,236564370,5240,5240,5240,5240,0
|
|
20241106,192600,236564370,5240,5240,5240,5240,0
|
|
20241106,192500,236564370,5240,5240,5240,5240,0
|
|
20241106,192400,236564370,5240,5240,5240,5240,0
|
|
20241106,192300,236564370,5240,5240,5240,5240,0
|
|
20241106,192200,236564370,5240,5240,5240,5240,0
|
|
20241106,192100,236564370,5240,5240,5240,5240,0
|
|
20241106,192000,236564370,5240,5240,5240,5240,0
|
|
20241106,191900,236564370,5240,5240,5240,5240,0
|
|
20241106,191800,236564370,5240,5240,5240,5240,0
|
|
20241106,191700,236564370,5240,5240,5240,5240,0
|
|
20241106,191600,236564370,5240,5240,5240,5240,0
|
|
20241106,191500,236564370,5240,5240,5240,5240,0
|
|
20241106,191400,236564370,5240,5240,5240,5240,0
|
|
20241106,191300,236564370,5240,5240,5240,5240,0
|
|
20241106,191200,236564370,5240,5240,5240,5240,0
|
|
20241106,191100,236564370,5240,5240,5240,5240,0
|
|
20241106,191000,236564370,5240,5240,5240,5240,0
|
|
20241106,190900,236564370,5240,5240,5240,5240,0
|
|
20241106,190800,236564370,5240,5240,5240,5240,0
|
|
20241106,190700,236564370,5240,5240,5240,5240,0
|
|
20241106,190600,236564370,5240,5240,5240,5240,0
|
|
20241106,190500,236564370,5240,5240,5240,5240,0
|
|
20241106,190400,236564370,5240,5240,5240,5240,719
|
|
20241106,190300,236564370,5240,5240,5240,5240,0
|
|
20241106,190200,236564370,5240,5240,5240,5240,0
|
|
20241106,190100,236564370,5240,5240,5240,5240,0
|
|
20241106,190000,236564370,5240,5240,5240,5240,0
|
|
20241106,185900,236564370,5240,5240,5240,5240,0
|
|
20241106,185800,236564370,5240,5240,5240,5240,0
|
|
20241106,185700,236564370,5240,5240,5240,5240,0
|
|
20241106,185600,236564370,5240,5240,5240,5240,0
|
|
20241106,185500,236564370,5240,5240,5240,5240,0
|
|
20241106,185400,236564370,5240,5240,5240,5240,0
|
|
20241106,185300,236564370,5240,5240,5240,5240,0
|
|
20241106,185200,236564370,5240,5240,5240,5240,0
|
|
20241106,185100,236564370,5240,5240,5240,5240,0
|
|
20241106,185000,236564370,5240,5240,5240,5240,0
|
|
20241106,184900,236564370,5240,5240,5240,5240,0
|
|
20241106,184800,236564370,5240,5240,5240,5240,0
|
|
20241106,184700,236564370,5240,5240,5240,5240,0
|
|
20241106,184600,236564370,5240,5240,5240,5240,0
|
|
20241106,184500,236564370,5240,5240,5240,5240,0
|
|
20241106,184400,236564370,5240,5240,5240,5240,0
|
|
20241106,184300,236564370,5240,5240,5240,5240,0
|
|
20241106,184200,236564370,5240,5240,5240,5240,0
|
|
20241106,184100,236564370,5240,5240,5240,5240,0
|
|
20241106,184000,236564370,5240,5240,5240,5240,0
|
|
20241106,183900,236564370,5240,5240,5240,5240,0
|
|
20241106,183800,236564370,5240,5240,5240,5240,0
|
|
20241106,183700,236564370,5240,5240,5240,5240,0
|
|
20241106,183600,236564370,5240,5240,5240,5240,0
|
|
20241106,183500,236564370,5240,5240,5240,5240,0
|
|
20241106,183400,236564370,5240,5240,5240,5240,719
|
|
20241106,183300,236564370,5240,5240,5240,5240,0
|
|
20241106,183200,236564370,5240,5240,5240,5240,0
|
|
20241106,183100,236564370,5240,5240,5240,5240,0
|
|
20241106,183000,236564370,5240,5240,5240,5240,0
|
|
20241106,182900,236564370,5240,5240,5240,5240,0
|
|
20241106,182800,236564370,5240,5240,5240,5240,0
|
|
20241106,182700,236564370,5240,5240,5240,5240,0
|
|
20241106,182600,236564370,5240,5240,5240,5240,0
|
|
20241106,182500,236564370,5240,5240,5240,5240,0
|
|
20241106,182400,236564370,5240,5240,5240,5240,0
|
|
20241106,182300,236564370,5240,5240,5240,5240,0
|
|
20241106,182200,236564370,5240,5240,5240,5240,0
|
|
20241106,182100,236564370,5240,5240,5240,5240,0
|
|
20241106,182000,236564370,5240,5240,5240,5240,0
|
|
20241106,181900,236564370,5240,5240,5240,5240,0
|
|
20241106,181800,236564370,5240,5240,5240,5240,0
|
|
20241106,181700,236564370,5240,5240,5240,5240,0
|
|
20241106,181600,236564370,5240,5240,5240,5240,0
|
|
20241106,181500,236564370,5240,5240,5240,5240,0
|
|
20241106,181400,236564370,5240,5240,5240,5240,0
|
|
20241106,181300,236564370,5240,5240,5240,5240,0
|
|
20241106,181200,236564370,5240,5240,5240,5240,0
|
|
20241106,181100,236564370,5240,5240,5240,5240,0
|
|
20241106,181000,236564370,5240,5240,5240,5240,0
|
|
20241106,180900,236564370,5240,5240,5240,5240,0
|
|
20241106,180800,236564370,5240,5240,5240,5240,0
|
|
20241106,180700,236564370,5240,5240,5240,5240,0
|
|
20241106,180600,236564370,5240,5240,5240,5240,0
|
|
20241106,180500,236564370,5240,5240,5240,5240,0
|
|
20241106,180400,236564370,5240,5240,5240,5240,719
|
|
20241106,180300,236564370,5240,5240,5240,5240,0
|
|
20241106,180200,236564370,5240,5240,5240,5240,0
|
|
20241106,180100,236564370,5240,5240,5240,5240,0
|
|
20241106,180000,236564370,5240,5240,5240,5240,0
|
|
20241106,175900,236564370,5240,5240,5240,5240,0
|
|
20241106,175800,236564370,5240,5240,5240,5240,0
|
|
20241106,175700,236564370,5240,5240,5240,5240,0
|
|
20241106,175600,236564370,5240,5240,5240,5240,0
|
|
20241106,175500,236564370,5240,5240,5240,5240,0
|
|
20241106,175400,236564370,5240,5240,5240,5240,0
|
|
20241106,175300,236564370,5240,5240,5240,5240,0
|
|
20241106,175200,236564370,5240,5240,5240,5240,0
|
|
20241106,175100,236564370,5240,5240,5240,5240,0
|
|
20241106,175000,236564370,5240,5240,5240,5240,0
|
|
20241106,174900,236564370,5240,5240,5240,5240,0
|
|
20241106,174800,236564370,5240,5240,5240,5240,0
|
|
20241106,174700,236564370,5240,5240,5240,5240,0
|
|
20241106,174600,236564370,5240,5240,5240,5240,0
|
|
20241106,174500,236564370,5240,5240,5240,5240,0
|
|
20241106,174400,236564370,5240,5240,5240,5240,0
|
|
20241106,174300,236564370,5240,5240,5240,5240,0
|
|
20241106,174200,236564370,5240,5240,5240,5240,0
|
|
20241106,174100,236564370,5240,5240,5240,5240,0
|
|
20241106,174000,236564370,5240,5240,5240,5240,0
|
|
20241106,173900,236564370,5240,5240,5240,5240,0
|
|
20241106,173800,236564370,5240,5240,5240,5240,0
|
|
20241106,173700,236564370,5240,5240,5240,5240,0
|
|
20241106,173600,236564370,5240,5240,5240,5240,0
|
|
20241106,173500,236564370,5240,5240,5240,5240,0
|
|
20241106,173400,236564370,5240,5240,5240,5240,719
|
|
20241106,173300,236564370,5240,5240,5240,5240,0
|
|
20241106,173200,236564370,5240,5240,5240,5240,0
|
|
20241106,173100,236564370,5240,5240,5240,5240,0
|
|
20241106,173000,236564370,5240,5240,5240,5240,0
|
|
20241106,172900,236564370,5240,5240,5240,5240,0
|
|
20241106,172800,236564370,5240,5240,5240,5240,0
|
|
20241106,172700,236564370,5240,5240,5240,5240,0
|
|
20241106,172600,236564370,5240,5240,5240,5240,0
|
|
20241106,172500,236564370,5240,5240,5240,5240,0
|
|
20241106,172400,236564370,5240,5240,5240,5240,0
|
|
20241106,172300,236564370,5240,5240,5240,5240,0
|
|
20241106,172200,236564370,5240,5240,5240,5240,0
|
|
20241106,172100,236564370,5240,5240,5240,5240,0
|
|
20241106,172000,236564370,5240,5240,5240,5240,0
|
|
20241106,171900,236564370,5240,5240,5240,5240,0
|
|
20241106,171800,236564370,5240,5240,5240,5240,0
|
|
20241106,171700,236564370,5240,5240,5240,5240,0
|
|
20241106,171600,236564370,5240,5240,5240,5240,0
|
|
20241106,171500,236564370,5240,5240,5240,5240,0
|
|
20241106,171400,236564370,5240,5240,5240,5240,0
|
|
20241106,171300,236564370,5240,5240,5240,5240,0
|
|
20241106,171200,236564370,5240,5240,5240,5240,0
|
|
20241106,171100,236564370,5240,5240,5240,5240,0
|
|
20241106,171000,236564370,5240,5240,5240,5240,0
|
|
20241106,170900,236564370,5240,5240,5240,5240,0
|
|
20241106,170800,236564370,5240,5240,5240,5240,0
|
|
20241106,170700,236564370,5240,5240,5240,5240,0
|
|
20241106,170600,236564370,5240,5240,5240,5240,0
|
|
20241106,170500,236564370,5240,5240,5240,5240,0
|
|
20241106,170400,236564370,5240,5240,5240,5240,719
|
|
20241106,170300,236564370,5240,5240,5240,5240,0
|
|
20241106,170200,236564370,5240,5240,5240,5240,0
|
|
20241106,170100,236564370,5240,5240,5240,5240,0
|
|
20241106,170000,236564370,5240,5240,5240,5240,0
|
|
20241106,165900,236564370,5240,5240,5240,5240,0
|
|
20241106,165800,236564370,5240,5240,5240,5240,0
|
|
20241106,165700,236564370,5240,5240,5240,5240,0
|
|
20241106,165600,236564370,5240,5240,5240,5240,0
|
|
20241106,165500,236564370,5240,5240,5240,5240,0
|
|
20241106,165400,236564370,5240,5240,5240,5240,0
|
|
20241106,165300,236564370,5240,5240,5240,5240,0
|
|
20241106,165200,236564370,5240,5240,5240,5240,0
|
|
20241106,165100,236564370,5240,5240,5240,5240,0
|
|
20241106,165000,236564370,5240,5240,5240,5240,0
|
|
20241106,164900,236564370,5240,5240,5240,5240,0
|
|
20241106,164800,236564370,5240,5240,5240,5240,0
|
|
20241106,164700,236564370,5240,5240,5240,5240,0
|
|
20241106,164600,236564370,5240,5240,5240,5240,0
|
|
20241106,164500,236564370,5240,5240,5240,5240,0
|
|
20241106,164400,236564370,5240,5240,5240,5240,0
|
|
20241106,164300,236564370,5240,5240,5240,5240,0
|
|
20241106,164200,236564370,5240,5240,5240,5240,0
|
|
20241106,164100,236564370,5240,5240,5240,5240,0
|
|
20241106,164000,236564370,5240,5240,5240,5240,0
|
|
20241106,163900,236564370,5240,5240,5240,5240,0
|
|
20241106,163800,236564370,5240,5240,5240,5240,0
|
|
20241106,163700,236564370,5240,5240,5240,5240,0
|
|
20241106,163600,236564370,5240,5240,5240,5240,0
|
|
20241106,163500,236564370,5240,5240,5240,5240,0
|
|
20241106,163400,236564370,5240,5240,5240,5240,719
|
|
20241106,163300,236564370,5240,5240,5240,5240,0
|
|
20241106,163200,236564370,5240,5240,5240,5240,0
|
|
20241106,163100,236564370,5240,5240,5240,5240,0
|
|
20241106,163000,236564370,5240,5240,5240,5240,0
|
|
20241106,162900,236564370,5240,5240,5240,5240,0
|
|
20241106,162800,236564370,5240,5240,5240,5240,0
|
|
20241106,162700,236564370,5240,5240,5240,5240,0
|
|
20241106,162600,236564370,5240,5240,5240,5240,0
|
|
20241106,162500,236564370,5240,5240,5240,5240,0
|
|
20241106,162400,236564370,5240,5240,5240,5240,0
|
|
20241106,162300,236564370,5240,5240,5240,5240,0
|
|
20241106,162200,236564370,5240,5240,5240,5240,0
|
|
20241106,162100,236564370,5240,5240,5240,5240,0
|
|
20241106,162000,236564370,5240,5240,5240,5240,0
|
|
20241106,161900,236564370,5240,5240,5240,5240,0
|
|
20241106,161800,236564370,5240,5240,5240,5240,0
|
|
20241106,161700,236564370,5240,5240,5240,5240,0
|
|
20241106,161600,236564370,5240,5240,5240,5240,0
|
|
20241106,161500,236564370,5240,5240,5240,5240,0
|
|
20241106,161400,236564370,5240,5240,5240,5240,0
|
|
20241106,161300,236564370,5240,5240,5240,5240,0
|
|
20241106,161200,236564370,5240,5240,5240,5240,0
|
|
20241106,161100,236564370,5240,5240,5240,5240,0
|
|
20241106,161000,236564370,5240,5240,5240,5240,0
|
|
20241106,160900,236564370,5240,5240,5240,5240,0
|
|
20241106,160800,236564370,5240,5240,5240,5240,0
|
|
20241106,160700,236564370,5240,5240,5240,5240,0
|
|
20241106,160600,236564370,5240,5240,5240,5240,0
|
|
20241106,160500,236564370,5240,5240,5240,5240,0
|
|
20241106,160400,236564370,5240,5240,5240,5240,719
|
|
20241106,160300,236564370,5240,5240,5240,5240,0
|
|
20241106,160200,236564370,5240,5240,5240,5240,0
|
|
20241106,160100,236564370,5240,5240,5240,5240,0
|
|
20241106,160000,236564370,5240,5240,5240,5240,0
|
|
20241106,155900,236564370,5240,5240,5240,5240,0
|
|
20241106,155800,236564370,5240,5240,5240,5240,0
|
|
20241106,155700,236564370,5240,5240,5240,5240,0
|
|
20241106,155600,236564370,5240,5240,5240,5240,0
|
|
20241106,155500,236564370,5240,5240,5240,5240,0
|
|
20241106,155400,236564370,5240,5240,5240,5240,0
|
|
20241106,155300,236564370,5240,5240,5240,5240,0
|
|
20241106,155200,236564370,5240,5240,5240,5240,0
|
|
20241106,155100,236564370,5240,5240,5240,5240,0
|
|
20241106,155000,236564370,5240,5240,5240,5240,0
|
|
20241106,154900,236564370,5240,5240,5240,5240,0
|
|
20241106,154800,236564370,5240,5240,5240,5240,0
|
|
20241106,154700,236564370,5240,5240,5240,5240,0
|
|
20241106,154600,236564370,5240,5240,5240,5240,0
|
|
20241106,154500,236564370,5240,5240,5240,5240,0
|
|
20241106,154400,236564370,5240,5240,5240,5240,0
|
|
20241106,154300,236564370,5240,5240,5240,5240,0
|
|
20241106,154200,236564370,5240,5240,5240,5240,0
|
|
20241106,154100,236564370,5240,5240,5240,5240,0
|
|
20241106,154000,236564370,5240,5240,5240,5240,0
|
|
20241106,153900,236564370,5240,5240,5240,5240,0
|
|
20241106,153800,236564370,5240,5240,5240,5240,0
|
|
20241106,153700,236564370,5240,5240,5240,5240,0
|
|
20241106,153600,236564370,5240,5240,5240,5240,0
|
|
20241106,153500,236564370,5240,5240,5240,5240,0
|
|
20241106,153400,236564370,5240,5240,5240,5240,719
|
|
20241106,153300,236564370,5240,5240,5240,5240,0
|
|
20241106,153200,236564370,5240,5240,5240,5240,0
|
|
20241106,153100,236564370,5240,5240,5240,5240,0
|
|
20241106,153000,236564370,5240,5240,5240,5240,719
|
|
20241106,152900,232796810,5180,5180,5180,5180,0
|
|
20241106,152800,232796810,5180,5180,5180,5180,0
|
|
20241106,152700,232796810,5180,5180,5180,5180,0
|
|
20241106,152600,232796810,5180,5180,5180,5180,0
|
|
20241106,152500,232796810,5180,5180,5180,5180,0
|
|
20241106,152400,232796810,5180,5180,5180,5180,0
|
|
20241106,152300,232796810,5180,5180,5180,5180,0
|
|
20241106,152200,232796810,5180,5180,5180,5180,0
|
|
20241106,152100,232796810,5180,5180,5180,5180,0
|
|
20241106,152000,232796810,5180,5180,5180,5180,0
|
|
20241106,151900,232796810,5180,5170,5190,5170,308
|
|
20241106,151800,231204330,5170,5200,5210,5170,795
|
|
20241106,151700,227084390,5210,5190,5210,5190,518
|
|
20241106,151600,224392950,5190,5190,5190,5190,0
|
|
20241106,151500,224392950,5190,5190,5190,5190,104
|
|
20241106,151400,223853190,5190,5190,5190,5190,2
|
|
20241106,151300,223842810,5180,5180,5180,5180,281
|
|
20241106,151200,222387230,5180,5180,5180,5180,2547
|
|
20241106,151100,209193770,5190,5190,5190,5190,24
|
|
20241106,151000,209069210,5180,5180,5180,5180,35
|
|
20241106,150900,208887910,5190,5190,5190,5190,0
|
|
20241106,150800,208887910,5190,5190,5190,5190,0
|
|
20241106,150700,208887910,5190,5180,5190,5180,2006
|
|
20241106,150600,198496820,5180,5180,5180,5180,1
|
|
20241106,150500,198491640,5170,5170,5170,5170,20
|
|
20241106,150400,198388240,5180,5180,5180,5180,2
|
|
20241106,150300,198377880,5180,5180,5180,5180,22
|
|
20241106,150200,198263920,5180,5180,5180,5180,270
|
|
20241106,150100,196865320,5180,5180,5180,5180,0
|
|
20241106,150000,196865320,5180,5180,5180,5180,0
|
|
20241106,145900,196865320,5180,5180,5180,5180,176
|
|
20241106,145800,195953640,5190,5170,5190,5170,101
|
|
20241106,145700,195431450,5170,5180,5180,5170,40
|
|
20241106,145600,195224610,5190,5190,5190,5190,0
|
|
20241106,145500,195224610,5190,5190,5190,5190,0
|
|
20241106,145400,195224610,5190,5190,5190,5190,0
|
|
20241106,145300,195224610,5190,5190,5190,5190,10
|
|
20241106,145200,195172710,5180,5180,5180,5180,159
|
|
20241106,145100,194349090,5180,5180,5180,5180,2
|
|
20241106,145000,194338730,5190,5190,5190,5190,5
|
|
20241106,144900,194312780,5200,5200,5200,5200,3
|
|
20241106,144800,194297180,5200,5200,5200,5200,0
|
|
20241106,144700,194297180,5200,5200,5200,5200,0
|
|
20241106,144600,194297180,5200,5200,5200,5200,0
|
|
20241106,144500,194297180,5200,5200,5200,5200,9
|
|
20241106,144400,194250380,5200,5200,5200,5200,1
|
|
20241106,144300,194245180,5210,5210,5210,5210,4
|
|
20241106,144200,194224340,5210,5210,5210,5210,0
|
|
20241106,144100,194224340,5210,5210,5210,5210,0
|
|
20241106,144000,194224340,5210,5210,5210,5210,0
|
|
20241106,143900,194224340,5210,5200,5210,5200,411
|
|
20241106,143800,192087110,5190,5190,5190,5190,208
|
|
20241106,143700,191007590,5180,5180,5180,5180,66
|
|
20241106,143600,190665710,5180,5180,5180,5180,0
|
|
20241106,143500,190665710,5180,5180,5180,5180,0
|
|
20241106,143400,190665710,5180,5180,5180,5180,0
|
|
20241106,143300,190665710,5180,5180,5180,5180,1
|
|
20241106,143200,190660530,5190,5190,5190,5190,0
|
|
20241106,143100,190660530,5190,5190,5190,5190,0
|
|
20241106,143000,190660530,5190,5190,5190,5190,0
|
|
20241106,142900,190660530,5190,5190,5190,5190,0
|
|
20241106,142800,190660530,5190,5190,5190,5190,0
|
|
20241106,142700,190660530,5190,5190,5190,5190,0
|
|
20241106,142600,190660530,5190,5190,5190,5190,0
|
|
20241106,142500,190660530,5190,5190,5190,5190,0
|
|
20241106,142400,190660530,5190,5190,5190,5190,0
|
|
20241106,142300,190660530,5190,5190,5190,5190,0
|
|
20241106,142200,190660530,5190,5190,5190,5190,0
|
|
20241106,142100,190660530,5190,5190,5190,5190,0
|
|
20241106,142000,190660530,5190,5190,5190,5190,3
|
|
20241106,141900,190644960,5190,5170,5190,5170,20
|
|
20241106,141800,190541340,5170,5170,5170,5170,10
|
|
20241106,141700,190489640,5170,5170,5170,5170,0
|
|
20241106,141600,190489640,5170,5170,5170,5170,6
|
|
20241106,141500,190458620,5170,5170,5170,5170,67
|
|
20241106,141400,190112230,5190,5190,5190,5190,0
|
|
20241106,141300,190112230,5190,5190,5190,5190,3
|
|
20241106,141200,190096660,5190,5190,5190,5190,0
|
|
20241106,141100,190096660,5190,5190,5190,5190,20
|
|
20241106,141000,189992860,5190,5190,5190,5190,0
|
|
20241106,140900,189992860,5190,5190,5190,5190,0
|
|
20241106,140800,189992860,5190,5190,5190,5190,1
|
|
20241106,140700,189987670,5180,5180,5180,5180,973
|
|
20241106,140600,184947530,5170,5170,5170,5170,0
|
|
20241106,140500,184947530,5170,5170,5170,5170,0
|
|
20241106,140400,184947530,5170,5170,5170,5170,39
|
|
20241106,140300,184745900,5160,5160,5160,5160,0
|
|
20241106,140200,184745900,5160,5160,5160,5160,0
|
|
20241106,140100,184745900,5160,5160,5160,5160,1
|
|
20241106,140000,184740740,5160,5160,5160,5160,109
|
|
20241106,135900,184178300,5160,5160,5160,5160,42
|
|
20241106,135800,183961580,5160,5170,5170,5160,13
|
|
20241106,135700,183894490,5160,5160,5160,5160,1
|
|
20241106,135600,183889330,5170,5170,5170,5170,0
|
|
20241106,135500,183889330,5170,5170,5170,5170,20
|
|
20241106,135400,183785930,5160,5160,5160,5160,0
|
|
20241106,135300,183785930,5160,5160,5160,5160,2
|
|
20241106,135200,183775610,5160,5160,5160,5160,34
|
|
20241106,135100,183600170,5160,5160,5160,5160,63
|
|
20241106,135000,183275090,5150,5150,5150,5150,1
|
|
20241106,134900,183269940,5150,5150,5150,5150,1
|
|
20241106,134800,183264790,5160,5160,5160,5160,0
|
|
20241106,134700,183264790,5160,5160,5160,5160,0
|
|
20241106,134600,183264790,5160,5160,5160,5160,0
|
|
20241106,134500,183264790,5160,5140,5160,5130,70
|
|
20241106,134400,182905600,5140,5140,5140,5140,60
|
|
20241106,134300,182597200,5160,5160,5160,5160,0
|
|
20241106,134200,182597200,5160,5160,5160,5160,1
|
|
20241106,134100,182592040,5130,5130,5130,5130,0
|
|
20241106,134000,182592040,5130,5130,5130,5130,0
|
|
20241106,133900,182592040,5130,5130,5130,5130,0
|
|
20241106,133800,182592040,5130,5130,5130,5130,0
|
|
20241106,133700,182592040,5130,5130,5130,5130,0
|
|
20241106,133600,182592040,5130,5130,5130,5130,0
|
|
20241106,133500,182592040,5130,5130,5130,5130,0
|
|
20241106,133400,182592040,5130,5130,5130,5130,0
|
|
20241106,133300,182592040,5130,5130,5130,5130,0
|
|
20241106,133200,182592040,5130,5130,5130,5130,1318
|
|
20241106,133100,175830700,5130,5130,5130,5130,0
|
|
20241106,133000,175830700,5130,5130,5130,5130,100
|
|
20241106,132900,175317700,5140,5140,5140,5140,0
|
|
20241106,132800,175317700,5140,5140,5140,5140,0
|
|
20241106,132700,175317700,5140,5140,5140,5140,0
|
|
20241106,132600,175317700,5140,5140,5140,5140,0
|
|
20241106,132500,175317700,5140,5140,5140,5140,0
|
|
20241106,132400,175317700,5140,5140,5140,5140,26
|
|
20241106,132300,175184060,5150,5150,5150,5150,8
|
|
20241106,132200,175142860,5140,5140,5140,5140,0
|
|
20241106,132100,175142860,5140,5140,5140,5140,0
|
|
20241106,132000,175142860,5140,5140,5140,5140,0
|
|
20241106,131900,175142860,5140,5140,5140,5140,4
|
|
20241106,131800,175122300,5130,5140,5140,5130,76
|
|
20241106,131700,174732220,5150,5150,5150,5150,0
|
|
20241106,131600,174732220,5150,5150,5150,5150,1
|
|
20241106,131500,174727070,5160,5160,5160,5160,3
|
|
20241106,131400,174711590,5150,5150,5150,5150,0
|
|
20241106,131300,174711590,5150,5150,5150,5150,0
|
|
20241106,131200,174711590,5150,5150,5150,5150,0
|
|
20241106,131100,174711590,5150,5150,5150,5150,0
|
|
20241106,131000,174711590,5150,5150,5150,5150,95
|
|
20241106,130900,174222340,5130,5130,5130,5130,0
|
|
20241106,130800,174222340,5130,5130,5130,5130,0
|
|
20241106,130700,174222340,5130,5130,5130,5130,0
|
|
20241106,130600,174222340,5130,5130,5130,5130,76
|
|
20241106,130500,173832460,5140,5140,5140,5140,0
|
|
20241106,130400,173832460,5140,5140,5140,5140,50
|
|
20241106,130300,173575460,5130,5130,5130,5130,0
|
|
20241106,130200,173575460,5130,5130,5130,5130,0
|
|
20241106,130100,173575460,5130,5130,5130,5130,0
|
|
20241106,130000,173575460,5130,5130,5130,5130,0
|
|
20241106,125900,173575460,5130,5140,5140,5130,190
|
|
20241106,125800,172600580,5140,5140,5140,5140,0
|
|
20241106,125700,172600580,5140,5140,5140,5140,0
|
|
20241106,125600,172600580,5140,5140,5140,5140,0
|
|
20241106,125500,172600580,5140,5140,5140,5140,231
|
|
20241106,125400,171413240,5150,5150,5150,5150,100
|
|
20241106,125300,170898240,5150,5150,5150,5150,100
|
|
20241106,125200,170383240,5150,5150,5150,5150,0
|
|
20241106,125100,170383240,5150,5150,5150,5150,0
|
|
20241106,125000,170383240,5150,5150,5150,5150,2
|
|
20241106,124900,170372940,5140,5140,5140,5140,0
|
|
20241106,124800,170372940,5140,5140,5140,5140,0
|
|
20241106,124700,170372940,5140,5140,5140,5140,100
|
|
20241106,124600,169858940,5140,5140,5140,5140,0
|
|
20241106,124500,169858940,5140,5140,5140,5140,2
|
|
20241106,124400,169848660,5140,5140,5140,5140,0
|
|
20241106,124300,169848660,5140,5140,5140,5140,1
|
|
20241106,124200,169843520,5140,5130,5140,5130,85
|
|
20241106,124100,169407380,5140,5130,5140,5130,96
|
|
20241106,124000,168914810,5140,5140,5140,5140,19
|
|
20241106,123900,168817150,5140,5140,5140,5140,0
|
|
20241106,123800,168817150,5140,5140,5140,5140,0
|
|
20241106,123700,168817150,5140,5140,5140,5140,0
|
|
20241106,123600,168817150,5140,5140,5140,5140,97
|
|
20241106,123500,168318570,5150,5150,5150,5150,2
|
|
20241106,123400,168308270,5150,5150,5150,5150,0
|
|
20241106,123300,168308270,5150,5150,5150,5150,0
|
|
20241106,123200,168308270,5150,5150,5150,5150,50
|
|
20241106,123100,168050770,5150,5150,5150,5150,0
|
|
20241106,123000,168050770,5150,5170,5170,5140,356
|
|
20241106,122900,166220770,5170,5170,5170,5170,2
|
|
20241106,122800,166210430,5170,5170,5170,5170,1
|
|
20241106,122700,166205260,5150,5150,5150,5150,0
|
|
20241106,122600,166205260,5150,5140,5150,5140,796
|
|
20241106,122500,162109850,5130,5180,5180,5130,2302
|
|
20241106,122400,150287380,5160,5160,5160,5160,0
|
|
20241106,122300,150287380,5160,5160,5160,5160,492
|
|
20241106,122200,147748660,5160,5160,5160,5160,100
|
|
20241106,122100,147232660,5150,5150,5150,5150,0
|
|
20241106,122000,147232660,5150,5150,5150,5150,0
|
|
20241106,121900,147232660,5150,5150,5150,5150,0
|
|
20241106,121800,147232660,5150,5140,5150,5130,830
|
|
20241106,121700,142965650,5130,5160,5160,5120,2339
|
|
20241106,121600,130981030,5150,5150,5150,5150,397
|
|
20241106,121500,128936480,5140,5150,5150,5140,412
|
|
20241106,121400,126817710,5160,5160,5160,5160,170
|
|
20241106,121300,125940510,5160,5160,5160,5160,0
|
|
20241106,121200,125940510,5160,5160,5160,5160,1
|
|
20241106,121100,125935350,5170,5170,5170,5170,20
|
|
20241106,121000,125831950,5170,5170,5170,5170,10
|
|
20241106,120900,125780250,5170,5170,5170,5170,0
|
|
20241106,120800,125780250,5170,5170,5170,5170,0
|
|
20241106,120700,125780250,5170,5170,5170,5170,3
|
|
20241106,120600,125764740,5160,5160,5160,5160,337
|
|
20241106,120500,124025820,5160,5160,5160,5160,0
|
|
20241106,120400,124025820,5160,5180,5180,5150,2377
|
|
20241106,120300,111773340,5180,5180,5180,5180,0
|
|
20241106,120200,111773340,5180,5180,5180,5180,0
|
|
20241106,120100,111773340,5180,5180,5180,5180,0
|
|
20241106,120000,111773340,5180,5180,5180,5180,0
|
|
20241106,115900,111773340,5180,5180,5180,5180,0
|
|
20241106,115800,111773340,5180,5180,5180,5180,13
|
|
20241106,115700,111706000,5170,5170,5170,5170,1
|
|
20241106,115600,111700830,5160,5160,5160,5160,0
|
|
20241106,115500,111700830,5160,5170,5200,5150,1504
|
|
20241106,115400,103936810,5170,5200,5200,5160,3241
|
|
20241106,115300,87195610,5200,5200,5200,5200,10
|
|
20241106,115200,87143610,5200,5200,5200,5200,45
|
|
20241106,115100,86909610,5220,5220,5220,5220,20
|
|
20241106,115000,86805210,5220,5220,5220,5220,0
|
|
20241106,114900,86805210,5220,5220,5220,5220,11
|
|
20241106,114800,86747790,5220,5220,5220,5220,0
|
|
20241106,114700,86747790,5220,5220,5220,5220,0
|
|
20241106,114600,86747790,5220,5220,5220,5220,0
|
|
20241106,114500,86747790,5220,5220,5220,5220,0
|
|
20241106,114400,86747790,5220,5220,5220,5220,5
|
|
20241106,114300,86721690,5190,5190,5190,5190,0
|
|
20241106,114200,86721690,5190,5210,5220,5190,553
|
|
20241106,114100,83850550,5200,5210,5210,5200,558
|
|
20241106,114000,80948850,5210,5210,5210,5210,0
|
|
20241106,113900,80948850,5210,5210,5210,5210,0
|
|
20241106,113800,80948850,5210,5210,5210,5210,0
|
|
20241106,113700,80948850,5210,5210,5210,5210,0
|
|
20241106,113600,80948850,5210,5210,5210,5210,0
|
|
20241106,113500,80948850,5210,5210,5210,5210,95
|
|
20241106,113400,80453900,5220,5220,5220,5220,0
|
|
20241106,113300,80453900,5220,5220,5220,5220,0
|
|
20241106,113200,80453900,5220,5220,5220,5220,0
|
|
20241106,113100,80453900,5220,5220,5220,5220,0
|
|
20241106,113000,80453900,5220,5220,5220,5220,52
|
|
20241106,112900,80182460,5210,5210,5210,5210,0
|
|
20241106,112800,80182460,5210,5210,5210,5210,0
|
|
20241106,112700,80182460,5210,5210,5210,5210,0
|
|
20241106,112600,80182460,5210,5210,5210,5210,0
|
|
20241106,112500,80182460,5210,5210,5210,5210,2
|
|
20241106,112400,80172040,5220,5220,5220,5220,0
|
|
20241106,112300,80172040,5220,5220,5220,5220,831
|
|
20241106,112200,75834220,5240,5240,5240,5240,0
|
|
20241106,112100,75834220,5240,5240,5240,5240,0
|
|
20241106,112000,75834220,5240,5240,5240,5240,0
|
|
20241106,111900,75834220,5240,5240,5240,5240,1
|
|
20241106,111800,75828980,5220,5220,5220,5220,325
|
|
20241106,111700,74132480,5220,5220,5220,5220,0
|
|
20241106,111600,74132480,5220,5210,5220,5210,279
|
|
20241106,111500,72678870,5210,5210,5210,5210,22
|
|
20241106,111400,72564250,5200,5200,5200,5200,0
|
|
20241106,111300,72564250,5200,5230,5230,5200,2684
|
|
20241106,111200,58583240,5250,5250,5250,5250,0
|
|
20241106,111100,58583240,5250,5250,5250,5250,2
|
|
20241106,111000,58572740,5230,5230,5230,5230,2
|
|
20241106,110900,58562280,5230,5230,5230,5230,0
|
|
20241106,110800,58562280,5230,5230,5230,5230,27
|
|
20241106,110700,58421070,5230,5230,5230,5230,0
|
|
20241106,110600,58421070,5230,5230,5230,5230,0
|
|
20241106,110500,58421070,5230,5230,5230,5230,0
|
|
20241106,110400,58421070,5230,5230,5230,5230,0
|
|
20241106,110300,58421070,5230,5240,5240,5230,3
|
|
20241106,110200,58405370,5260,5260,5260,5260,0
|
|
20241106,110100,58405370,5260,5260,5260,5260,0
|
|
20241106,110000,58405370,5260,5260,5260,5260,4
|
|
20241106,105900,58384330,5250,5250,5250,5250,0
|
|
20241106,105800,58384330,5250,5250,5250,5250,0
|
|
20241106,105700,58384330,5250,5250,5250,5250,0
|
|
20241106,105600,58384330,5250,5250,5250,5250,0
|
|
20241106,105500,58384330,5250,5250,5250,5250,0
|
|
20241106,105400,58384330,5250,5250,5250,5250,0
|
|
20241106,105300,58384330,5250,5250,5250,5250,0
|
|
20241106,105200,58384330,5250,5250,5250,5250,0
|
|
20241106,105100,58384330,5250,5250,5250,5250,69
|
|
20241106,105000,58022080,5250,5250,5250,5250,0
|
|
20241106,104900,58022080,5250,5250,5250,5250,321
|
|
20241106,104800,56336830,5240,5240,5240,5240,0
|
|
20241106,104700,56336830,5240,5240,5240,5240,0
|
|
20241106,104600,56336830,5240,5240,5240,5240,0
|
|
20241106,104500,56336830,5240,5240,5240,5240,22
|
|
20241106,104400,56221550,5230,5230,5230,5230,398
|
|
20241106,104300,54140010,5240,5230,5240,5230,6
|
|
20241106,104200,54108620,5240,5240,5240,5240,235
|
|
20241106,104100,52877220,5240,5240,5240,5240,0
|
|
20241106,104000,52877220,5240,5240,5240,5240,430
|
|
20241106,103900,50624020,5240,5240,5240,5240,336
|
|
20241106,103800,48863380,5240,5240,5240,5240,334
|
|
20241106,103700,47113220,5240,5240,5240,5240,0
|
|
20241106,103600,47113220,5240,5240,5240,5240,0
|
|
20241106,103500,47113220,5240,5260,5260,5240,1234
|
|
20241106,103400,40639130,5270,5270,5270,5270,1
|
|
20241106,103300,40633860,5270,5270,5270,5270,0
|
|
20241106,103200,40633860,5270,5270,5270,5270,0
|
|
20241106,103100,40633860,5270,5270,5270,5270,0
|
|
20241106,103000,40633860,5270,5270,5280,5270,20
|
|
20241106,102900,40528450,5270,5270,5270,5270,0
|
|
20241106,102800,40528450,5270,5270,5270,5270,0
|
|
20241106,102700,40528450,5270,5270,5270,5270,4
|
|
20241106,102600,40507370,5270,5270,5270,5270,0
|
|
20241106,102500,40507370,5270,5270,5270,5270,5
|
|
20241106,102400,40481020,5270,5270,5270,5270,0
|
|
20241106,102300,40481020,5270,5270,5270,5270,3
|
|
20241106,102200,40465210,5270,5270,5270,5270,0
|
|
20241106,102100,40465210,5270,5270,5270,5270,4
|
|
20241106,102000,40444130,5270,5270,5270,5270,0
|
|
20241106,101900,40444130,5270,5270,5270,5270,12
|
|
20241106,101800,40380890,5270,5270,5270,5270,4
|
|
20241106,101700,40359810,5270,5270,5270,5270,0
|
|
20241106,101600,40359810,5270,5270,5270,5270,4
|
|
20241106,101500,40338730,5260,5260,5260,5260,0
|
|
20241106,101400,40338730,5260,5270,5270,5260,56
|
|
20241106,101300,40043630,5250,5250,5250,5250,0
|
|
20241106,101200,40043630,5250,5250,5250,5250,0
|
|
20241106,101100,40043630,5250,5250,5250,5250,0
|
|
20241106,101000,40043630,5250,5270,5270,5250,224
|
|
20241106,100900,38867550,5270,5270,5270,5270,0
|
|
20241106,100800,38867550,5270,5270,5270,5270,0
|
|
20241106,100700,38867550,5270,5270,5270,5270,18
|
|
20241106,100600,38772690,5270,5270,5270,5270,189
|
|
20241106,100500,37776660,5270,5270,5270,5270,4
|
|
20241106,100400,37755580,5270,5270,5270,5270,1
|
|
20241106,100300,37750310,5270,5270,5270,5270,5
|
|
20241106,100200,37723960,5260,5260,5260,5260,10
|
|
20241106,100100,37671360,5250,5250,5250,5250,185
|
|
20241106,100000,36700110,5250,5250,5250,5250,0
|
|
20241106,095900,36700110,5250,5250,5250,5250,0
|
|
20241106,095800,36700110,5250,5250,5250,5250,4
|
|
20241106,095700,36679110,5250,5250,5250,5250,0
|
|
20241106,095600,36679110,5250,5250,5250,5250,2
|
|
20241106,095500,36668610,5250,5250,5250,5250,0
|
|
20241106,095400,36668610,5250,5250,5250,5250,4
|
|
20241106,095300,36647610,5250,5250,5250,5250,0
|
|
20241106,095200,36647610,5250,5250,5250,5250,4
|
|
20241106,095100,36626610,5240,5250,5250,5240,15
|
|
20241106,095000,36547990,5240,5240,5240,5240,0
|
|
20241106,094900,36547990,5240,5240,5240,5240,39
|
|
20241106,094800,36343630,5240,5260,5260,5240,578
|
|
20241106,094700,33310370,5250,5250,5250,5250,0
|
|
20241106,094600,33310370,5250,5250,5250,5250,1
|
|
20241106,094500,33305120,5270,5270,5270,5270,5
|
|
20241106,094400,33278770,5270,5270,5270,5270,5
|
|
20241106,094300,33252420,5270,5270,5270,5270,5
|
|
20241106,094200,33226070,5270,5270,5270,5270,9
|
|
20241106,094100,33178640,5270,5270,5270,5270,2
|
|
20241106,094000,33168100,5270,5270,5270,5270,0
|
|
20241106,093900,33168100,5270,5270,5270,5270,0
|
|
20241106,093800,33168100,5270,5280,5280,5270,68
|
|
20241106,093700,32809560,5280,5280,5280,5280,0
|
|
20241106,093600,32809560,5280,5270,5280,5270,6
|
|
20241106,093500,32777900,5270,5270,5270,5270,0
|
|
20241106,093400,32777900,5270,5260,5270,5260,303
|
|
20241106,093300,31184080,5260,5260,5260,5260,1
|
|
20241106,093200,31178820,5270,5270,5270,5270,4
|
|
20241106,093100,31157740,5270,5270,5270,5270,0
|
|
20241106,093000,31157740,5270,5280,5280,5270,17
|
|
20241106,092900,31068130,5280,5290,5290,5280,43
|
|
20241106,092800,30840810,5290,5290,5290,5290,15
|
|
20241106,092700,30761460,5270,5270,5270,5270,517
|
|
20241106,092600,28036870,5290,5290,5290,5290,22
|
|
20241106,092500,27920490,5300,5300,5300,5300,20
|
|
20241106,092400,27814490,5270,5280,5280,5270,100
|
|
20241106,092300,27287470,5280,5280,5280,5280,3
|
|
20241106,092200,27271630,5270,5280,5280,5270,232
|
|
20241106,092100,26048920,5280,5280,5280,5280,0
|
|
20241106,092000,26048920,5280,5270,5280,5270,677
|
|
20241106,091900,22476150,5270,5270,5270,5270,225
|
|
20241106,091800,21290400,5270,5270,5270,5270,0
|
|
20241106,091700,21290400,5270,5270,5270,5270,299
|
|
20241106,091600,19714670,5270,5260,5270,5260,44
|
|
20241106,091500,19482930,5250,5250,5250,5250,0
|
|
20241106,091400,19482930,5250,5240,5250,5240,107
|
|
20241106,091300,18922180,5240,5240,5240,5240,0
|
|
20241106,091200,18922180,5240,5240,5240,5240,0
|
|
20241106,091100,18922180,5240,5250,5250,5240,2
|
|
20241106,091000,18911690,5200,5250,5250,5200,953
|
|
20241106,090900,13944540,5250,5250,5250,5250,0
|
|
20241106,090800,13944540,5250,5250,5250,5250,0
|
|
20241106,090700,13944540,5250,5270,5270,5250,1600
|
|
20241106,090600,5538750,5280,5280,5280,5280,0
|
|
20241106,090500,5538750,5280,5280,5280,5280,0
|
|
20241106,090400,5538750,5280,5290,5290,5280,533
|
|
20241106,090300,2724350,5290,5290,5290,5290,14
|
|
20241106,090200,2650290,5290,5290,5290,5290,0
|
|
20241106,090100,2650290,5290,5290,5290,5290,0
|
|
20241106,090000,2650290,5290,5290,5290,5290,501
|