637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,193400,209878110,5300,5300,5300,5300,1131
|
|
20241107,193300,209878110,5300,5300,5300,5300,0
|
|
20241107,193200,209878110,5300,5300,5300,5300,0
|
|
20241107,193100,209878110,5300,5300,5300,5300,0
|
|
20241107,193000,209878110,5300,5300,5300,5300,0
|
|
20241107,192900,209878110,5300,5300,5300,5300,0
|
|
20241107,192800,209878110,5300,5300,5300,5300,0
|
|
20241107,192700,209878110,5300,5300,5300,5300,0
|
|
20241107,192600,209878110,5300,5300,5300,5300,0
|
|
20241107,192500,209878110,5300,5300,5300,5300,0
|
|
20241107,192400,209878110,5300,5300,5300,5300,0
|
|
20241107,192300,209878110,5300,5300,5300,5300,0
|
|
20241107,192200,209878110,5300,5300,5300,5300,0
|
|
20241107,192100,209878110,5300,5300,5300,5300,0
|
|
20241107,192000,209878110,5300,5300,5300,5300,0
|
|
20241107,191900,209878110,5300,5300,5300,5300,0
|
|
20241107,191800,209878110,5300,5300,5300,5300,0
|
|
20241107,191700,209878110,5300,5300,5300,5300,0
|
|
20241107,191600,209878110,5300,5300,5300,5300,0
|
|
20241107,191500,209878110,5300,5300,5300,5300,0
|
|
20241107,191400,209878110,5300,5300,5300,5300,0
|
|
20241107,191300,209878110,5300,5300,5300,5300,0
|
|
20241107,191200,209878110,5300,5300,5300,5300,0
|
|
20241107,191100,209878110,5300,5300,5300,5300,0
|
|
20241107,191000,209878110,5300,5300,5300,5300,0
|
|
20241107,190900,209878110,5300,5300,5300,5300,0
|
|
20241107,190800,209878110,5300,5300,5300,5300,0
|
|
20241107,190700,209878110,5300,5300,5300,5300,0
|
|
20241107,190600,209878110,5300,5300,5300,5300,0
|
|
20241107,190500,209878110,5300,5300,5300,5300,0
|
|
20241107,190400,209878110,5300,5300,5300,5300,1131
|
|
20241107,190300,209878110,5300,5300,5300,5300,0
|
|
20241107,190200,209878110,5300,5300,5300,5300,0
|
|
20241107,190100,209878110,5300,5300,5300,5300,0
|
|
20241107,190000,209878110,5300,5300,5300,5300,0
|
|
20241107,185900,209878110,5300,5300,5300,5300,0
|
|
20241107,185800,209878110,5300,5300,5300,5300,0
|
|
20241107,185700,209878110,5300,5300,5300,5300,0
|
|
20241107,185600,209878110,5300,5300,5300,5300,0
|
|
20241107,185500,209878110,5300,5300,5300,5300,0
|
|
20241107,185400,209878110,5300,5300,5300,5300,0
|
|
20241107,185300,209878110,5300,5300,5300,5300,0
|
|
20241107,185200,209878110,5300,5300,5300,5300,0
|
|
20241107,185100,209878110,5300,5300,5300,5300,0
|
|
20241107,185000,209878110,5300,5300,5300,5300,0
|
|
20241107,184900,209878110,5300,5300,5300,5300,0
|
|
20241107,184800,209878110,5300,5300,5300,5300,0
|
|
20241107,184700,209878110,5300,5300,5300,5300,0
|
|
20241107,184600,209878110,5300,5300,5300,5300,0
|
|
20241107,184500,209878110,5300,5300,5300,5300,0
|
|
20241107,184400,209878110,5300,5300,5300,5300,0
|
|
20241107,184300,209878110,5300,5300,5300,5300,0
|
|
20241107,184200,209878110,5300,5300,5300,5300,0
|
|
20241107,184100,209878110,5300,5300,5300,5300,0
|
|
20241107,184000,209878110,5300,5300,5300,5300,0
|
|
20241107,183900,209878110,5300,5300,5300,5300,0
|
|
20241107,183800,209878110,5300,5300,5300,5300,0
|
|
20241107,183700,209878110,5300,5300,5300,5300,0
|
|
20241107,183600,209878110,5300,5300,5300,5300,0
|
|
20241107,183500,209878110,5300,5300,5300,5300,0
|
|
20241107,183400,209878110,5300,5300,5300,5300,1131
|
|
20241107,183300,209878110,5300,5300,5300,5300,0
|
|
20241107,183200,209878110,5300,5300,5300,5300,0
|
|
20241107,183100,209878110,5300,5300,5300,5300,0
|
|
20241107,183000,209878110,5300,5300,5300,5300,0
|
|
20241107,182900,209878110,5300,5300,5300,5300,0
|
|
20241107,182800,209878110,5300,5300,5300,5300,0
|
|
20241107,182700,209878110,5300,5300,5300,5300,0
|
|
20241107,182600,209878110,5300,5300,5300,5300,0
|
|
20241107,182500,209878110,5300,5300,5300,5300,0
|
|
20241107,182400,209878110,5300,5300,5300,5300,0
|
|
20241107,182300,209878110,5300,5300,5300,5300,0
|
|
20241107,182200,209878110,5300,5300,5300,5300,0
|
|
20241107,182100,209878110,5300,5300,5300,5300,0
|
|
20241107,182000,209878110,5300,5300,5300,5300,0
|
|
20241107,181900,209878110,5300,5300,5300,5300,0
|
|
20241107,181800,209878110,5300,5300,5300,5300,0
|
|
20241107,181700,209878110,5300,5300,5300,5300,0
|
|
20241107,181600,209878110,5300,5300,5300,5300,0
|
|
20241107,181500,209878110,5300,5300,5300,5300,0
|
|
20241107,181400,209878110,5300,5300,5300,5300,0
|
|
20241107,181300,209878110,5300,5300,5300,5300,0
|
|
20241107,181200,209878110,5300,5300,5300,5300,0
|
|
20241107,181100,209878110,5300,5300,5300,5300,0
|
|
20241107,181000,209878110,5300,5300,5300,5300,0
|
|
20241107,180900,209878110,5300,5300,5300,5300,0
|
|
20241107,180800,209878110,5300,5300,5300,5300,0
|
|
20241107,180700,209878110,5300,5300,5300,5300,0
|
|
20241107,180600,209878110,5300,5300,5300,5300,0
|
|
20241107,180500,209878110,5300,5300,5300,5300,0
|
|
20241107,180400,209878110,5300,5300,5300,5300,1131
|
|
20241107,180300,209878110,5300,5300,5300,5300,0
|
|
20241107,180200,209878110,5300,5300,5300,5300,0
|
|
20241107,180100,209878110,5300,5300,5300,5300,0
|
|
20241107,180000,209878110,5300,5300,5300,5300,0
|
|
20241107,175900,209878110,5300,5300,5300,5300,0
|
|
20241107,175800,209878110,5300,5300,5300,5300,0
|
|
20241107,175700,209878110,5300,5300,5300,5300,0
|
|
20241107,175600,209878110,5300,5300,5300,5300,0
|
|
20241107,175500,209878110,5300,5300,5300,5300,0
|
|
20241107,175400,209878110,5300,5300,5300,5300,0
|
|
20241107,175300,209878110,5300,5300,5300,5300,0
|
|
20241107,175200,209878110,5300,5300,5300,5300,0
|
|
20241107,175100,209878110,5300,5300,5300,5300,0
|
|
20241107,175000,209878110,5300,5300,5300,5300,0
|
|
20241107,174900,209878110,5300,5300,5300,5300,0
|
|
20241107,174800,209878110,5300,5300,5300,5300,0
|
|
20241107,174700,209878110,5300,5300,5300,5300,0
|
|
20241107,174600,209878110,5300,5300,5300,5300,0
|
|
20241107,174500,209878110,5300,5300,5300,5300,0
|
|
20241107,174400,209878110,5300,5300,5300,5300,0
|
|
20241107,174300,209878110,5300,5300,5300,5300,0
|
|
20241107,174200,209878110,5300,5300,5300,5300,0
|
|
20241107,174100,209878110,5300,5300,5300,5300,0
|
|
20241107,174000,209878110,5300,5300,5300,5300,0
|
|
20241107,173900,209878110,5300,5300,5300,5300,0
|
|
20241107,173800,209878110,5300,5300,5300,5300,0
|
|
20241107,173700,209878110,5300,5300,5300,5300,0
|
|
20241107,173600,209878110,5300,5300,5300,5300,0
|
|
20241107,173500,209878110,5300,5300,5300,5300,0
|
|
20241107,173400,209878110,5300,5300,5300,5300,1131
|
|
20241107,173300,209878110,5300,5300,5300,5300,0
|
|
20241107,173200,209878110,5300,5300,5300,5300,0
|
|
20241107,173100,209878110,5300,5300,5300,5300,0
|
|
20241107,173000,209878110,5300,5300,5300,5300,0
|
|
20241107,172900,209878110,5300,5300,5300,5300,0
|
|
20241107,172800,209878110,5300,5300,5300,5300,0
|
|
20241107,172700,209878110,5300,5300,5300,5300,0
|
|
20241107,172600,209878110,5300,5300,5300,5300,0
|
|
20241107,172500,209878110,5300,5300,5300,5300,0
|
|
20241107,172400,209878110,5300,5300,5300,5300,0
|
|
20241107,172300,209878110,5300,5300,5300,5300,0
|
|
20241107,172200,209878110,5300,5300,5300,5300,0
|
|
20241107,172100,209878110,5300,5300,5300,5300,0
|
|
20241107,172000,209878110,5300,5300,5300,5300,0
|
|
20241107,171900,209878110,5300,5300,5300,5300,0
|
|
20241107,171800,209878110,5300,5300,5300,5300,0
|
|
20241107,171700,209878110,5300,5300,5300,5300,0
|
|
20241107,171600,209878110,5300,5300,5300,5300,0
|
|
20241107,171500,209878110,5300,5300,5300,5300,0
|
|
20241107,171400,209878110,5300,5300,5300,5300,0
|
|
20241107,171300,209878110,5300,5300,5300,5300,0
|
|
20241107,171200,209878110,5300,5300,5300,5300,0
|
|
20241107,171100,209878110,5300,5300,5300,5300,0
|
|
20241107,171000,209878110,5300,5300,5300,5300,0
|
|
20241107,170900,209878110,5300,5300,5300,5300,0
|
|
20241107,170800,209878110,5300,5300,5300,5300,0
|
|
20241107,170700,209878110,5300,5300,5300,5300,0
|
|
20241107,170600,209878110,5300,5300,5300,5300,0
|
|
20241107,170500,209878110,5300,5300,5300,5300,0
|
|
20241107,170400,209878110,5300,5300,5300,5300,1131
|
|
20241107,170300,209878110,5300,5300,5300,5300,0
|
|
20241107,170200,209878110,5300,5300,5300,5300,0
|
|
20241107,170100,209878110,5300,5300,5300,5300,0
|
|
20241107,170000,209878110,5300,5300,5300,5300,0
|
|
20241107,165900,209878110,5300,5300,5300,5300,0
|
|
20241107,165800,209878110,5300,5300,5300,5300,0
|
|
20241107,165700,209878110,5300,5300,5300,5300,0
|
|
20241107,165600,209878110,5300,5300,5300,5300,0
|
|
20241107,165500,209878110,5300,5300,5300,5300,0
|
|
20241107,165400,209878110,5300,5300,5300,5300,0
|
|
20241107,165300,209878110,5300,5300,5300,5300,0
|
|
20241107,165200,209878110,5300,5300,5300,5300,0
|
|
20241107,165100,209878110,5300,5300,5300,5300,0
|
|
20241107,165000,209878110,5300,5300,5300,5300,0
|
|
20241107,164900,209878110,5300,5300,5300,5300,0
|
|
20241107,164800,209878110,5300,5300,5300,5300,0
|
|
20241107,164700,209878110,5300,5300,5300,5300,0
|
|
20241107,164600,209878110,5300,5300,5300,5300,0
|
|
20241107,164500,209878110,5300,5300,5300,5300,0
|
|
20241107,164400,209878110,5300,5300,5300,5300,0
|
|
20241107,164300,209878110,5300,5300,5300,5300,0
|
|
20241107,164200,209878110,5300,5300,5300,5300,0
|
|
20241107,164100,209878110,5300,5300,5300,5300,0
|
|
20241107,164000,209878110,5300,5300,5300,5300,0
|
|
20241107,163900,209878110,5300,5300,5300,5300,0
|
|
20241107,163800,209878110,5300,5300,5300,5300,0
|
|
20241107,163700,209878110,5300,5300,5300,5300,0
|
|
20241107,163600,209878110,5300,5300,5300,5300,0
|
|
20241107,163500,209878110,5300,5300,5300,5300,0
|
|
20241107,163400,209878110,5300,5300,5300,5300,1131
|
|
20241107,163300,209878110,5300,5300,5300,5300,0
|
|
20241107,163200,209878110,5300,5300,5300,5300,0
|
|
20241107,163100,209878110,5300,5300,5300,5300,0
|
|
20241107,163000,209878110,5300,5300,5300,5300,0
|
|
20241107,162900,209878110,5300,5300,5300,5300,0
|
|
20241107,162800,209878110,5300,5300,5300,5300,0
|
|
20241107,162700,209878110,5300,5300,5300,5300,0
|
|
20241107,162600,209878110,5300,5300,5300,5300,0
|
|
20241107,162500,209878110,5300,5300,5300,5300,0
|
|
20241107,162400,209878110,5300,5300,5300,5300,0
|
|
20241107,162300,209878110,5300,5300,5300,5300,0
|
|
20241107,162200,209878110,5300,5300,5300,5300,0
|
|
20241107,162100,209878110,5300,5300,5300,5300,0
|
|
20241107,162000,209878110,5300,5300,5300,5300,0
|
|
20241107,161900,209878110,5300,5300,5300,5300,0
|
|
20241107,161800,209878110,5300,5300,5300,5300,0
|
|
20241107,161700,209878110,5300,5300,5300,5300,0
|
|
20241107,161600,209878110,5300,5300,5300,5300,0
|
|
20241107,161500,209878110,5300,5300,5300,5300,0
|
|
20241107,161400,209878110,5300,5300,5300,5300,0
|
|
20241107,161300,209878110,5300,5300,5300,5300,0
|
|
20241107,161200,209878110,5300,5300,5300,5300,0
|
|
20241107,161100,209878110,5300,5300,5300,5300,0
|
|
20241107,161000,209878110,5300,5300,5300,5300,0
|
|
20241107,160900,209878110,5300,5300,5300,5300,0
|
|
20241107,160800,209878110,5300,5300,5300,5300,0
|
|
20241107,160700,209878110,5300,5300,5300,5300,0
|
|
20241107,160600,209878110,5300,5300,5300,5300,0
|
|
20241107,160500,209878110,5300,5300,5300,5300,0
|
|
20241107,160400,209878110,5300,5300,5300,5300,1131
|
|
20241107,160300,209878110,5300,5300,5300,5300,0
|
|
20241107,160200,209878110,5300,5300,5300,5300,0
|
|
20241107,160100,209878110,5300,5300,5300,5300,0
|
|
20241107,160000,209878110,5300,5300,5300,5300,0
|
|
20241107,155900,209878110,5300,5300,5300,5300,0
|
|
20241107,155800,209878110,5300,5300,5300,5300,0
|
|
20241107,155700,209878110,5300,5300,5300,5300,0
|
|
20241107,155600,209878110,5300,5300,5300,5300,0
|
|
20241107,155500,209878110,5300,5300,5300,5300,0
|
|
20241107,155400,209878110,5300,5300,5300,5300,0
|
|
20241107,155300,209878110,5300,5300,5300,5300,0
|
|
20241107,155200,209878110,5300,5300,5300,5300,0
|
|
20241107,155100,209878110,5300,5300,5300,5300,0
|
|
20241107,155000,209878110,5300,5300,5300,5300,0
|
|
20241107,154900,209878110,5300,5300,5300,5300,0
|
|
20241107,154800,209878110,5300,5300,5300,5300,0
|
|
20241107,154700,209878110,5300,5300,5300,5300,0
|
|
20241107,154600,209878110,5300,5300,5300,5300,0
|
|
20241107,154500,209878110,5300,5300,5300,5300,0
|
|
20241107,154400,209878110,5300,5300,5300,5300,0
|
|
20241107,154300,209878110,5300,5300,5300,5300,0
|
|
20241107,154200,209878110,5300,5300,5300,5300,0
|
|
20241107,154100,209878110,5300,5300,5300,5300,0
|
|
20241107,154000,209878110,5300,5300,5300,5300,0
|
|
20241107,153900,209878110,5300,5300,5300,5300,0
|
|
20241107,153800,209878110,5300,5300,5300,5300,0
|
|
20241107,153700,209878110,5300,5300,5300,5300,0
|
|
20241107,153600,209878110,5300,5300,5300,5300,0
|
|
20241107,153500,209878110,5300,5300,5300,5300,0
|
|
20241107,153400,209878110,5300,5300,5300,5300,1131
|
|
20241107,153300,209878110,5300,5300,5300,5300,0
|
|
20241107,153200,209878110,5300,5300,5300,5300,0
|
|
20241107,153100,209878110,5300,5300,5300,5300,0
|
|
20241107,153000,209878110,5300,5300,5300,5300,1131
|
|
20241107,152900,203883810,5270,5270,5270,5270,0
|
|
20241107,152800,203883810,5270,5270,5270,5270,0
|
|
20241107,152700,203883810,5270,5270,5270,5270,0
|
|
20241107,152600,203883810,5270,5270,5270,5270,0
|
|
20241107,152500,203883810,5270,5270,5270,5270,0
|
|
20241107,152400,203883810,5270,5270,5270,5270,0
|
|
20241107,152300,203883810,5270,5270,5270,5270,0
|
|
20241107,152200,203883810,5270,5270,5270,5270,0
|
|
20241107,152100,203883810,5270,5270,5270,5270,0
|
|
20241107,152000,203883810,5270,5270,5270,5270,0
|
|
20241107,151900,203883810,5270,5260,5270,5260,2
|
|
20241107,151800,203873280,5270,5270,5270,5270,0
|
|
20241107,151700,203873280,5270,5270,5270,5270,2
|
|
20241107,151600,203862740,5270,5260,5270,5260,3
|
|
20241107,151500,203846950,5260,5260,5260,5260,1
|
|
20241107,151400,203841690,5280,5280,5280,5280,71
|
|
20241107,151300,203466810,5290,5290,5290,5290,3
|
|
20241107,151200,203450940,5290,5260,5290,5260,5000
|
|
20241107,151100,177010000,5260,5260,5260,5260,0
|
|
20241107,151000,177010000,5260,5250,5260,5250,5
|
|
20241107,150900,176983730,5250,5250,5250,5250,0
|
|
20241107,150800,176983730,5250,5250,5250,5250,0
|
|
20241107,150700,176983730,5250,5220,5250,5210,15
|
|
20241107,150600,176905530,5250,5250,5250,5250,0
|
|
20241107,150500,176905530,5250,5250,5250,5250,0
|
|
20241107,150400,176905530,5250,5250,5250,5250,1120
|
|
20241107,150300,171025530,5230,5230,5230,5220,990
|
|
20241107,150200,165856640,5260,5250,5260,5250,2
|
|
20241107,150100,165846130,5230,5220,5230,5220,151
|
|
20241107,150000,165057900,5230,5230,5230,5230,10
|
|
20241107,145900,165005600,5220,5220,5220,5220,121
|
|
20241107,145800,164373980,5230,5230,5230,5230,0
|
|
20241107,145700,164373980,5230,5230,5230,5230,0
|
|
20241107,145600,164373980,5230,5230,5230,5230,1
|
|
20241107,145500,164368750,5230,5230,5230,5230,0
|
|
20241107,145400,164368750,5230,5230,5230,5230,7
|
|
20241107,145300,164332140,5230,5230,5230,5230,0
|
|
20241107,145200,164332140,5230,5230,5230,5230,25
|
|
20241107,145100,164201390,5230,5230,5230,5230,0
|
|
20241107,145000,164201390,5230,5230,5230,5230,50
|
|
20241107,144900,163939890,5230,5230,5230,5230,12
|
|
20241107,144800,163877130,5210,5210,5210,5210,0
|
|
20241107,144700,163877130,5210,5210,5210,5210,1929
|
|
20241107,144600,153827040,5210,5210,5210,5210,0
|
|
20241107,144500,153827040,5210,5220,5220,5210,400
|
|
20241107,144400,151743030,5230,5230,5230,5230,0
|
|
20241107,144300,151743030,5230,5230,5230,5230,25
|
|
20241107,144200,151612280,5230,5230,5230,5230,20
|
|
20241107,144100,151507680,5240,5240,5240,5240,0
|
|
20241107,144000,151507680,5240,5240,5240,5240,1
|
|
20241107,143900,151502440,5260,5260,5260,5260,0
|
|
20241107,143800,151502440,5260,5260,5260,5260,0
|
|
20241107,143700,151502440,5260,5260,5260,5260,0
|
|
20241107,143600,151502440,5260,5260,5260,5260,0
|
|
20241107,143500,151502440,5260,5240,5260,5230,132
|
|
20241107,143400,150810920,5240,5250,5250,5240,10
|
|
20241107,143300,150758510,5250,5250,5250,5250,0
|
|
20241107,143200,150758510,5250,5250,5250,5250,8
|
|
20241107,143100,150716510,5250,5250,5250,5250,1
|
|
20241107,143000,150711260,5270,5270,5270,5270,0
|
|
20241107,142900,150711260,5270,5270,5270,5270,0
|
|
20241107,142800,150711260,5270,5250,5270,5250,200
|
|
20241107,142700,149658210,5250,5250,5250,5250,0
|
|
20241107,142600,149658210,5250,5250,5250,5250,0
|
|
20241107,142500,149658210,5250,5250,5250,5250,0
|
|
20241107,142400,149658210,5250,5250,5250,5250,0
|
|
20241107,142300,149658210,5250,5250,5250,5250,0
|
|
20241107,142200,149658210,5250,5250,5250,5250,0
|
|
20241107,142100,149658210,5250,5260,5260,5250,1171
|
|
20241107,142000,143510450,5270,5270,5270,5270,0
|
|
20241107,141900,143510450,5270,5270,5270,5270,0
|
|
20241107,141800,143510450,5270,5270,5270,5270,1
|
|
20241107,141700,143505180,5270,5270,5270,5270,0
|
|
20241107,141600,143505180,5270,5270,5270,5270,0
|
|
20241107,141500,143505180,5270,5270,5270,5270,0
|
|
20241107,141400,143505180,5270,5270,5270,5270,0
|
|
20241107,141300,143505180,5270,5270,5270,5270,0
|
|
20241107,141200,143505180,5270,5270,5270,5270,1
|
|
20241107,141100,143499910,5270,5270,5270,5270,0
|
|
20241107,141000,143499910,5270,5270,5270,5270,0
|
|
20241107,140900,143499910,5270,5270,5270,5270,33
|
|
20241107,140800,143326000,5270,5270,5270,5270,0
|
|
20241107,140700,143326000,5270,5270,5270,5270,0
|
|
20241107,140600,143326000,5270,5270,5270,5270,0
|
|
20241107,140500,143326000,5270,5270,5270,5270,11
|
|
20241107,140400,143268030,5270,5270,5270,5270,0
|
|
20241107,140300,143268030,5270,5270,5270,5270,0
|
|
20241107,140200,143268030,5270,5270,5270,5270,5
|
|
20241107,140100,143241680,5270,5270,5270,5270,0
|
|
20241107,140000,143241680,5270,5270,5270,5270,8
|
|
20241107,135900,143199520,5260,5260,5260,5260,0
|
|
20241107,135800,143199520,5260,5260,5260,5260,0
|
|
20241107,135700,143199520,5260,5260,5260,5260,0
|
|
20241107,135600,143199520,5260,5260,5260,5260,0
|
|
20241107,135500,143199520,5260,5260,5260,5260,0
|
|
20241107,135400,143199520,5260,5260,5260,5260,0
|
|
20241107,135300,143199520,5260,5260,5260,5260,0
|
|
20241107,135200,143199520,5260,5260,5260,5260,0
|
|
20241107,135100,143199520,5260,5260,5260,5260,0
|
|
20241107,135000,143199520,5260,5260,5260,5260,2
|
|
20241107,134900,143189000,5270,5270,5270,5270,0
|
|
20241107,134800,143189000,5270,5270,5270,5270,0
|
|
20241107,134700,143189000,5270,5270,5270,5270,0
|
|
20241107,134600,143189000,5270,5270,5270,5270,15
|
|
20241107,134500,143109950,5280,5280,5280,5280,0
|
|
20241107,134400,143109950,5280,5280,5280,5280,0
|
|
20241107,134300,143109950,5280,5280,5280,5280,0
|
|
20241107,134200,143109950,5280,5280,5280,5280,0
|
|
20241107,134100,143109950,5280,5280,5280,5280,100
|
|
20241107,134000,142581950,5260,5260,5260,5260,0
|
|
20241107,133900,142581950,5260,5260,5260,5260,41
|
|
20241107,133800,142366290,5280,5280,5280,5280,2
|
|
20241107,133700,142355730,5280,5280,5280,5280,0
|
|
20241107,133600,142355730,5280,5280,5280,5280,0
|
|
20241107,133500,142355730,5280,5280,5280,5280,0
|
|
20241107,133400,142355730,5280,5280,5280,5280,0
|
|
20241107,133300,142355730,5280,5280,5280,5280,0
|
|
20241107,133200,142355730,5280,5280,5280,5280,0
|
|
20241107,133100,142355730,5280,5280,5280,5280,0
|
|
20241107,133000,142355730,5280,5280,5280,5280,0
|
|
20241107,132900,142355730,5280,5280,5280,5280,0
|
|
20241107,132800,142355730,5280,5280,5280,5280,100
|
|
20241107,132700,141827730,5290,5290,5290,5290,0
|
|
20241107,132600,141827730,5290,5290,5290,5290,0
|
|
20241107,132500,141827730,5290,5290,5290,5290,0
|
|
20241107,132400,141827730,5290,5280,5290,5280,81
|
|
20241107,132300,141399440,5280,5280,5280,5280,0
|
|
20241107,132200,141399440,5280,5280,5280,5280,0
|
|
20241107,132100,141399440,5280,5280,5280,5280,0
|
|
20241107,132000,141399440,5280,5280,5280,5280,0
|
|
20241107,131900,141399440,5280,5280,5280,5280,109
|
|
20241107,131800,140823920,5280,5280,5280,5280,0
|
|
20241107,131700,140823920,5280,5280,5280,5280,0
|
|
20241107,131600,140823920,5280,5280,5280,5280,0
|
|
20241107,131500,140823920,5280,5280,5280,5280,84
|
|
20241107,131400,140380400,5280,5280,5280,5280,0
|
|
20241107,131300,140380400,5280,5280,5280,5280,109
|
|
20241107,131200,139804880,5260,5280,5280,5260,20
|
|
20241107,131100,139699650,5270,5270,5270,5270,1
|
|
20241107,131000,139694380,5280,5280,5280,5280,0
|
|
20241107,130900,139694380,5280,5280,5280,5280,0
|
|
20241107,130800,139694380,5280,5280,5280,5280,109
|
|
20241107,130700,139118860,5270,5270,5270,5270,10
|
|
20241107,130600,139066160,5280,5280,5280,5280,0
|
|
20241107,130500,139066160,5280,5280,5280,5280,0
|
|
20241107,130400,139066160,5280,5280,5280,5280,0
|
|
20241107,130300,139066160,5280,5280,5280,5280,0
|
|
20241107,130200,139066160,5280,5280,5280,5280,119
|
|
20241107,130100,138437840,5280,5280,5280,5280,0
|
|
20241107,130000,138437840,5280,5280,5280,5280,0
|
|
20241107,125900,138437840,5280,5280,5280,5280,0
|
|
20241107,125800,138437840,5280,5280,5280,5280,151
|
|
20241107,125700,137640560,5280,5280,5280,5280,109
|
|
20241107,125600,137065040,5280,5260,5280,5260,7
|
|
20241107,125500,137028180,5280,5280,5280,5280,0
|
|
20241107,125400,137028180,5280,5280,5280,5280,0
|
|
20241107,125300,137028180,5280,5280,5280,5280,0
|
|
20241107,125200,137028180,5280,5280,5280,5280,0
|
|
20241107,125100,137028180,5280,5280,5280,5280,109
|
|
20241107,125000,136452660,5280,5280,5280,5280,0
|
|
20241107,124900,136452660,5280,5280,5280,5280,0
|
|
20241107,124800,136452660,5280,5280,5280,5280,0
|
|
20241107,124700,136452660,5280,5280,5280,5280,0
|
|
20241107,124600,136452660,5280,5280,5280,5280,24
|
|
20241107,124500,136325940,5280,5280,5280,5280,0
|
|
20241107,124400,136325940,5280,5280,5280,5280,0
|
|
20241107,124300,136325940,5280,5280,5280,5280,0
|
|
20241107,124200,136325940,5280,5280,5280,5280,0
|
|
20241107,124100,136325940,5280,5280,5280,5280,0
|
|
20241107,124000,136325940,5280,5270,5280,5270,119
|
|
20241107,123900,135697660,5270,5270,5270,5270,48
|
|
20241107,123800,135444700,5270,5270,5270,5270,0
|
|
20241107,123700,135444700,5270,5270,5270,5270,0
|
|
20241107,123600,135444700,5270,5270,5270,5270,0
|
|
20241107,123500,135444700,5270,5260,5270,5260,109
|
|
20241107,123400,134870370,5260,5260,5260,5260,0
|
|
20241107,123300,134870370,5260,5260,5260,5260,0
|
|
20241107,123200,134870370,5260,5260,5260,5260,0
|
|
20241107,123100,134870370,5260,5260,5260,5260,0
|
|
20241107,123000,134870370,5260,5250,5260,5250,109
|
|
20241107,122900,134297140,5240,5240,5240,5240,0
|
|
20241107,122800,134297140,5240,5240,5240,5240,0
|
|
20241107,122700,134297140,5240,5240,5240,5240,0
|
|
20241107,122600,134297140,5240,5240,5240,5240,0
|
|
20241107,122500,134297140,5240,5240,5240,5240,0
|
|
20241107,122400,134297140,5240,5240,5240,5240,5
|
|
20241107,122300,134270940,5240,5260,5260,5240,2000
|
|
20241107,122200,123783210,5260,5260,5260,5260,0
|
|
20241107,122100,123783210,5260,5260,5260,5260,0
|
|
20241107,122000,123783210,5260,5260,5260,5260,0
|
|
20241107,121900,123783210,5260,5260,5260,5260,0
|
|
20241107,121800,123783210,5260,5260,5260,5260,0
|
|
20241107,121700,123783210,5260,5260,5260,5260,0
|
|
20241107,121600,123783210,5260,5260,5260,5260,0
|
|
20241107,121500,123783210,5260,5260,5260,5260,0
|
|
20241107,121400,123783210,5260,5260,5260,5260,0
|
|
20241107,121300,123783210,5260,5260,5260,5260,0
|
|
20241107,121200,123783210,5260,5260,5260,5260,0
|
|
20241107,121100,123783210,5260,5270,5270,5260,103
|
|
20241107,121000,123241280,5270,5280,5280,5270,11
|
|
20241107,120900,123183240,5280,5280,5280,5280,0
|
|
20241107,120800,123183240,5280,5280,5280,5280,0
|
|
20241107,120700,123183240,5280,5280,5280,5280,0
|
|
20241107,120600,123183240,5280,5280,5280,5280,0
|
|
20241107,120500,123183240,5280,5280,5280,5280,0
|
|
20241107,120400,123183240,5280,5280,5280,5280,0
|
|
20241107,120300,123183240,5280,5280,5280,5280,0
|
|
20241107,120200,123183240,5280,5280,5280,5280,0
|
|
20241107,120100,123183240,5280,5280,5280,5280,0
|
|
20241107,120000,123183240,5280,5280,5280,5280,0
|
|
20241107,115900,123183240,5280,5280,5280,5280,1
|
|
20241107,115800,123177960,5270,5270,5270,5270,0
|
|
20241107,115700,123177960,5270,5270,5270,5270,100
|
|
20241107,115600,122650960,5280,5280,5280,5280,0
|
|
20241107,115500,122650960,5280,5280,5280,5280,0
|
|
20241107,115400,122650960,5280,5280,5280,5280,0
|
|
20241107,115300,122650960,5280,5270,5280,5270,2000
|
|
20241107,115200,112093520,5270,5260,5270,5260,238
|
|
20241107,115100,110841630,5260,5260,5260,5260,2
|
|
20241107,115000,110831110,5250,5250,5250,5250,50
|
|
20241107,114900,110568610,5260,5260,5260,5260,0
|
|
20241107,114800,110568610,5260,5260,5260,5260,0
|
|
20241107,114700,110568610,5260,5260,5260,5260,0
|
|
20241107,114600,110568610,5260,5260,5260,5260,0
|
|
20241107,114500,110568610,5260,5260,5260,5260,0
|
|
20241107,114400,110568610,5260,5260,5260,5260,13
|
|
20241107,114300,110500230,5260,5260,5260,5260,19
|
|
20241107,114200,110400290,5240,5240,5240,5240,0
|
|
20241107,114100,110400290,5240,5250,5250,5240,306
|
|
20241107,114000,108796840,5270,5270,5270,5270,0
|
|
20241107,113900,108796840,5270,5270,5270,5270,0
|
|
20241107,113800,108796840,5270,5270,5270,5270,0
|
|
20241107,113700,108796840,5270,5270,5270,5270,0
|
|
20241107,113600,108796840,5270,5270,5270,5270,0
|
|
20241107,113500,108796840,5270,5270,5270,5270,0
|
|
20241107,113400,108796840,5270,5270,5270,5270,0
|
|
20241107,113300,108796840,5270,5270,5270,5270,0
|
|
20241107,113200,108796840,5270,5270,5270,5270,0
|
|
20241107,113100,108796840,5270,5270,5270,5270,0
|
|
20241107,113000,108796840,5270,5270,5270,5270,24
|
|
20241107,112900,108670360,5260,5260,5260,5260,0
|
|
20241107,112800,108670360,5260,5250,5260,5250,1056
|
|
20241107,112700,103120390,5250,5250,5250,5250,0
|
|
20241107,112600,103120390,5250,5250,5250,5250,4
|
|
20241107,112500,103099390,5250,5250,5250,5250,0
|
|
20241107,112400,103099390,5250,5250,5250,5250,10
|
|
20241107,112300,103046890,5240,5240,5240,5240,386
|
|
20241107,112200,101024250,5240,5240,5240,5240,358
|
|
20241107,112100,99148330,5230,5230,5230,5230,0
|
|
20241107,112000,99148330,5230,5220,5230,5220,307
|
|
20241107,111900,97543870,5210,5210,5210,5210,0
|
|
20241107,111800,97543870,5210,5220,5220,5200,1550
|
|
20241107,111700,89476480,5230,5230,5230,5230,0
|
|
20241107,111600,89476480,5230,5230,5230,5230,0
|
|
20241107,111500,89476480,5230,5240,5240,5230,5
|
|
20241107,111400,89450290,5240,5240,5240,5240,0
|
|
20241107,111300,89450290,5240,5240,5240,5240,0
|
|
20241107,111200,89450290,5240,5240,5240,5240,0
|
|
20241107,111100,89450290,5240,5240,5240,5230,69
|
|
20241107,111000,89089390,5230,5230,5230,5230,0
|
|
20241107,110900,89089390,5230,5230,5230,5230,0
|
|
20241107,110800,89089390,5230,5230,5230,5230,19
|
|
20241107,110700,88990020,5240,5240,5240,5240,4
|
|
20241107,110600,88969060,5230,5230,5230,5230,47
|
|
20241107,110500,88723250,5240,5240,5240,5240,0
|
|
20241107,110400,88723250,5240,5240,5240,5240,0
|
|
20241107,110300,88723250,5240,5240,5240,5240,4
|
|
20241107,110200,88702290,5230,5230,5230,5230,0
|
|
20241107,110100,88702290,5230,5230,5230,5230,142
|
|
20241107,110000,87959630,5240,5240,5240,5240,4
|
|
20241107,105900,87938670,5240,5240,5240,5240,0
|
|
20241107,105800,87938670,5240,5240,5240,5240,0
|
|
20241107,105700,87938670,5240,5240,5240,5240,0
|
|
20241107,105600,87938670,5240,5240,5240,5240,4
|
|
20241107,105500,87917710,5230,5230,5230,5230,0
|
|
20241107,105400,87917710,5230,5230,5230,5230,47
|
|
20241107,105300,87671900,5240,5240,5240,5240,0
|
|
20241107,105200,87671900,5240,5240,5240,5240,2
|
|
20241107,105100,87661420,5240,5240,5240,5240,0
|
|
20241107,105000,87661420,5240,5240,5240,5240,0
|
|
20241107,104900,87661420,5240,5240,5240,5240,0
|
|
20241107,104800,87661420,5240,5240,5240,5240,4
|
|
20241107,104700,87640460,5240,5240,5240,5240,0
|
|
20241107,104600,87640460,5240,5240,5240,5240,0
|
|
20241107,104500,87640460,5240,5240,5240,5240,4
|
|
20241107,104400,87619500,5240,5240,5240,5240,0
|
|
20241107,104300,87619500,5240,5240,5240,5240,10
|
|
20241107,104200,87567100,5240,5240,5240,5240,97
|
|
20241107,104100,87058820,5250,5250,5250,5250,6
|
|
20241107,104000,87027320,5260,5260,5260,5260,0
|
|
20241107,103900,87027320,5260,5260,5260,5260,0
|
|
20241107,103800,87027320,5260,5260,5260,5260,0
|
|
20241107,103700,87027320,5260,5260,5260,5260,3
|
|
20241107,103600,87011540,5260,5260,5260,5260,0
|
|
20241107,103500,87011540,5260,5260,5260,5260,0
|
|
20241107,103400,87011540,5260,5260,5260,5260,0
|
|
20241107,103300,87011540,5260,5260,5260,5260,4
|
|
20241107,103200,86990500,5260,5260,5260,5260,0
|
|
20241107,103100,86990500,5260,5240,5260,5240,300
|
|
20241107,103000,85415170,5250,5250,5250,5250,4
|
|
20241107,102900,85394170,5250,5250,5250,5250,0
|
|
20241107,102800,85394170,5250,5250,5250,5250,0
|
|
20241107,102700,85394170,5250,5250,5250,5250,22
|
|
20241107,102600,85278670,5230,5230,5230,5230,0
|
|
20241107,102500,85278670,5230,5230,5230,5230,92
|
|
20241107,102400,84797510,5230,5230,5230,5230,0
|
|
20241107,102300,84797510,5230,5230,5230,5230,0
|
|
20241107,102200,84797510,5230,5230,5230,5230,4
|
|
20241107,102100,84776590,5220,5220,5220,5220,0
|
|
20241107,102000,84776590,5220,5220,5220,5220,0
|
|
20241107,101900,84776590,5220,5220,5220,5220,0
|
|
20241107,101800,84776590,5220,5220,5220,5220,50
|
|
20241107,101700,84515590,5210,5210,5210,5210,0
|
|
20241107,101600,84515590,5210,5210,5210,5210,0
|
|
20241107,101500,84515590,5210,5210,5210,5210,0
|
|
20241107,101400,84515590,5210,5210,5210,5210,0
|
|
20241107,101300,84515590,5210,5210,5210,5210,0
|
|
20241107,101200,84515590,5210,5210,5210,5210,0
|
|
20241107,101100,84515590,5210,5210,5210,5210,0
|
|
20241107,101000,84515590,5210,5210,5210,5210,0
|
|
20241107,100900,84515590,5210,5210,5210,5210,0
|
|
20241107,100800,84515590,5210,5210,5210,5210,116
|
|
20241107,100700,83911230,5250,5250,5250,5250,0
|
|
20241107,100600,83911230,5250,5250,5250,5250,1
|
|
20241107,100500,83905980,5260,5260,5260,5260,0
|
|
20241107,100400,83905980,5260,5260,5260,5260,1
|
|
20241107,100300,83900720,5240,5240,5240,5220,818
|
|
20241107,100200,79624850,5230,5230,5230,5230,0
|
|
20241107,100100,79624850,5230,5220,5230,5220,411
|
|
20241107,100000,77475410,5220,5220,5220,5220,0
|
|
20241107,095900,77475410,5220,5220,5220,5220,0
|
|
20241107,095800,77475410,5220,5220,5220,5220,4
|
|
20241107,095700,77454530,5210,5210,5210,5210,1030
|
|
20241107,095600,72088230,5220,5220,5220,5220,200
|
|
20241107,095500,71044230,5220,5250,5250,5220,1618
|
|
20241107,095400,62577050,5280,5280,5280,5280,4
|
|
20241107,095300,62555930,5280,5280,5280,5280,0
|
|
20241107,095200,62555930,5280,5280,5280,5280,0
|
|
20241107,095100,62555930,5280,5280,5280,5280,0
|
|
20241107,095000,62555930,5280,5280,5280,5280,2
|
|
20241107,094900,62545370,5280,5280,5280,5280,0
|
|
20241107,094800,62545370,5280,5280,5280,5280,0
|
|
20241107,094700,62545370,5280,5280,5280,5280,0
|
|
20241107,094600,62545370,5280,5280,5280,5280,2
|
|
20241107,094500,62534810,5280,5280,5280,5280,0
|
|
20241107,094400,62534810,5280,5280,5280,5280,0
|
|
20241107,094300,62534810,5280,5280,5280,5250,16
|
|
20241107,094200,62450360,5280,5280,5280,5280,3
|
|
20241107,094100,62434520,5270,5270,5270,5270,20
|
|
20241107,094000,62329120,5240,5240,5240,5240,0
|
|
20241107,093900,62329120,5240,5250,5250,5240,316
|
|
20241107,093800,60672240,5280,5280,5280,5280,1
|
|
20241107,093700,60666960,5240,5260,5260,5240,500
|
|
20241107,093600,58039950,5270,5260,5270,5260,62
|
|
20241107,093500,57713410,5260,5260,5260,5260,0
|
|
20241107,093400,57713410,5260,5270,5270,5260,26
|
|
20241107,093300,57576620,5260,5260,5260,5260,0
|
|
20241107,093200,57576620,5260,5260,5260,5260,0
|
|
20241107,093100,57576620,5260,5260,5260,5260,100
|
|
20241107,093000,57050620,5260,5260,5260,5260,4
|
|
20241107,092900,57029580,5250,5250,5250,5250,156
|
|
20241107,092800,56210580,5260,5260,5260,5260,3
|
|
20241107,092700,56194800,5240,5250,5250,5240,900
|
|
20241107,092600,51471870,5270,5260,5270,5260,161
|
|
20241107,092500,50624400,5260,5260,5260,5260,100
|
|
20241107,092400,50098400,5260,5260,5260,5260,114
|
|
20241107,092300,49498760,5260,5270,5270,5260,800
|
|
20241107,092200,45283760,5290,5290,5290,5290,102
|
|
20241107,092100,44744180,5290,5290,5290,5290,1026
|
|
20241107,092000,39316640,5280,5280,5280,5280,21
|
|
20241107,091900,39205760,5280,5270,5290,5270,320
|
|
20241107,091800,37513350,5260,5270,5300,5260,1534
|
|
20241107,091700,29404280,5250,5240,5250,5240,284
|
|
20241107,091600,27914220,5210,5240,5240,5210,2
|
|
20241107,091500,27903770,5210,5210,5210,5210,788
|
|
20241107,091400,23798290,5200,5210,5210,5200,28
|
|
20241107,091300,23652490,5230,5230,5230,5230,86
|
|
20241107,091200,23202710,5220,5220,5220,5220,0
|
|
20241107,091100,23202710,5220,5220,5220,5220,0
|
|
20241107,091000,23202710,5220,5220,5220,5220,0
|
|
20241107,090900,23202710,5220,5210,5220,5200,1712
|
|
20241107,090800,14292700,5210,5210,5210,5210,0
|
|
20241107,090700,14292700,5210,5210,5210,5210,201
|
|
20241107,090600,13245490,5220,5210,5220,5200,282
|
|
20241107,090500,11776970,5210,5200,5210,5200,447
|
|
20241107,090400,9450570,5210,5250,5250,5210,625
|
|
20241107,090300,6191020,5220,5230,5240,5220,523
|
|
20241107,090200,3455500,5230,5230,5230,5230,117
|
|
20241107,090100,2843590,5230,5230,5230,5230,0
|
|
20241107,090000,2843590,5230,5240,5240,5230,543
|