636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,193300,438849350,5200,5200,5200,5200,4976
|
|
20241111,193200,438849350,5200,5200,5200,5200,0
|
|
20241111,193100,438849350,5200,5200,5200,5200,0
|
|
20241111,193000,438849350,5200,5200,5200,5200,0
|
|
20241111,192900,438849350,5200,5200,5200,5200,0
|
|
20241111,192800,438849350,5200,5200,5200,5200,0
|
|
20241111,192700,438849350,5200,5200,5200,5200,0
|
|
20241111,192600,438849350,5200,5200,5200,5200,0
|
|
20241111,192500,438849350,5200,5200,5200,5200,0
|
|
20241111,192400,438849350,5200,5200,5200,5200,0
|
|
20241111,192300,438849350,5200,5200,5200,5200,0
|
|
20241111,192200,438849350,5200,5200,5200,5200,0
|
|
20241111,192100,438849350,5200,5200,5200,5200,0
|
|
20241111,192000,438849350,5200,5200,5200,5200,0
|
|
20241111,191900,438849350,5200,5200,5200,5200,0
|
|
20241111,191800,438849350,5200,5200,5200,5200,0
|
|
20241111,191700,438849350,5200,5200,5200,5200,0
|
|
20241111,191600,438849350,5200,5200,5200,5200,0
|
|
20241111,191500,438849350,5200,5200,5200,5200,0
|
|
20241111,191400,438849350,5200,5200,5200,5200,0
|
|
20241111,191300,438849350,5200,5200,5200,5200,0
|
|
20241111,191200,438849350,5200,5200,5200,5200,0
|
|
20241111,191100,438849350,5200,5200,5200,5200,0
|
|
20241111,191000,438849350,5200,5200,5200,5200,0
|
|
20241111,190900,438849350,5200,5200,5200,5200,0
|
|
20241111,190800,438849350,5200,5200,5200,5200,0
|
|
20241111,190700,438849350,5200,5200,5200,5200,0
|
|
20241111,190600,438849350,5200,5200,5200,5200,0
|
|
20241111,190500,438849350,5200,5200,5200,5200,0
|
|
20241111,190400,438849350,5200,5200,5200,5200,0
|
|
20241111,190300,438849350,5200,5200,5200,5200,4976
|
|
20241111,190200,438849350,5200,5200,5200,5200,0
|
|
20241111,190100,438849350,5200,5200,5200,5200,0
|
|
20241111,190000,438849350,5200,5200,5200,5200,0
|
|
20241111,185900,438849350,5200,5200,5200,5200,0
|
|
20241111,185800,438849350,5200,5200,5200,5200,0
|
|
20241111,185700,438849350,5200,5200,5200,5200,0
|
|
20241111,185600,438849350,5200,5200,5200,5200,0
|
|
20241111,185500,438849350,5200,5200,5200,5200,0
|
|
20241111,185400,438849350,5200,5200,5200,5200,0
|
|
20241111,185300,438849350,5200,5200,5200,5200,0
|
|
20241111,185200,438849350,5200,5200,5200,5200,0
|
|
20241111,185100,438849350,5200,5200,5200,5200,0
|
|
20241111,185000,438849350,5200,5200,5200,5200,0
|
|
20241111,184900,438849350,5200,5200,5200,5200,0
|
|
20241111,184800,438849350,5200,5200,5200,5200,0
|
|
20241111,184700,438849350,5200,5200,5200,5200,0
|
|
20241111,184600,438849350,5200,5200,5200,5200,0
|
|
20241111,184500,438849350,5200,5200,5200,5200,0
|
|
20241111,184400,438849350,5200,5200,5200,5200,0
|
|
20241111,184300,438849350,5200,5200,5200,5200,0
|
|
20241111,184200,438849350,5200,5200,5200,5200,0
|
|
20241111,184100,438849350,5200,5200,5200,5200,0
|
|
20241111,184000,438849350,5200,5200,5200,5200,0
|
|
20241111,183900,438849350,5200,5200,5200,5200,0
|
|
20241111,183800,438849350,5200,5200,5200,5200,0
|
|
20241111,183700,438849350,5200,5200,5200,5200,0
|
|
20241111,183600,438849350,5200,5200,5200,5200,0
|
|
20241111,183500,438849350,5200,5200,5200,5200,0
|
|
20241111,183400,438849350,5200,5200,5200,5200,0
|
|
20241111,183300,438849350,5200,5200,5200,5200,4976
|
|
20241111,183200,438849350,5200,5200,5200,5200,0
|
|
20241111,183100,438849350,5200,5200,5200,5200,0
|
|
20241111,183000,438849350,5200,5200,5200,5200,0
|
|
20241111,182900,438849350,5200,5200,5200,5200,0
|
|
20241111,182800,438849350,5200,5200,5200,5200,0
|
|
20241111,182700,438849350,5200,5200,5200,5200,0
|
|
20241111,182600,438849350,5200,5200,5200,5200,0
|
|
20241111,182500,438849350,5200,5200,5200,5200,0
|
|
20241111,182400,438849350,5200,5200,5200,5200,0
|
|
20241111,182300,438849350,5200,5200,5200,5200,0
|
|
20241111,182200,438849350,5200,5200,5200,5200,0
|
|
20241111,182100,438849350,5200,5200,5200,5200,0
|
|
20241111,182000,438849350,5200,5200,5200,5200,0
|
|
20241111,181900,438849350,5200,5200,5200,5200,0
|
|
20241111,181800,438849350,5200,5200,5200,5200,0
|
|
20241111,181700,438849350,5200,5200,5200,5200,0
|
|
20241111,181600,438849350,5200,5200,5200,5200,0
|
|
20241111,181500,438849350,5200,5200,5200,5200,0
|
|
20241111,181400,438849350,5200,5200,5200,5200,0
|
|
20241111,181300,438849350,5200,5200,5200,5200,0
|
|
20241111,181200,438849350,5200,5200,5200,5200,0
|
|
20241111,181100,438849350,5200,5200,5200,5200,0
|
|
20241111,181000,438849350,5200,5200,5200,5200,0
|
|
20241111,180900,438849350,5200,5200,5200,5200,0
|
|
20241111,180800,438849350,5200,5200,5200,5200,0
|
|
20241111,180700,438849350,5200,5200,5200,5200,0
|
|
20241111,180600,438849350,5200,5200,5200,5200,0
|
|
20241111,180500,438849350,5200,5200,5200,5200,0
|
|
20241111,180400,438849350,5200,5200,5200,5200,0
|
|
20241111,180300,438849350,5200,5200,5200,5200,4976
|
|
20241111,180200,438849350,5200,5200,5200,5200,0
|
|
20241111,180100,438849350,5200,5200,5200,5200,0
|
|
20241111,180000,438849350,5200,5200,5200,5200,0
|
|
20241111,175900,438849350,5200,5200,5200,5200,0
|
|
20241111,175800,438849350,5200,5200,5200,5200,0
|
|
20241111,175700,438849350,5200,5200,5200,5200,0
|
|
20241111,175600,438849350,5200,5200,5200,5200,0
|
|
20241111,175500,438849350,5200,5200,5200,5200,0
|
|
20241111,175400,438849350,5200,5200,5200,5200,0
|
|
20241111,175300,438849350,5200,5200,5200,5200,0
|
|
20241111,175200,438849350,5200,5200,5200,5200,0
|
|
20241111,175100,438849350,5200,5200,5200,5200,0
|
|
20241111,175000,438849350,5200,5200,5200,5200,0
|
|
20241111,174900,438849350,5200,5200,5200,5200,0
|
|
20241111,174800,438849350,5200,5200,5200,5200,0
|
|
20241111,174700,438849350,5200,5200,5200,5200,0
|
|
20241111,174600,438849350,5200,5200,5200,5200,0
|
|
20241111,174500,438849350,5200,5200,5200,5200,0
|
|
20241111,174400,438849350,5200,5200,5200,5200,0
|
|
20241111,174300,438849350,5200,5200,5200,5200,0
|
|
20241111,174200,438849350,5200,5200,5200,5200,0
|
|
20241111,174100,438849350,5200,5200,5200,5200,0
|
|
20241111,174000,438849350,5200,5200,5200,5200,0
|
|
20241111,173900,438849350,5200,5200,5200,5200,0
|
|
20241111,173800,438849350,5200,5200,5200,5200,0
|
|
20241111,173700,438849350,5200,5200,5200,5200,0
|
|
20241111,173600,438849350,5200,5200,5200,5200,0
|
|
20241111,173500,438849350,5200,5200,5200,5200,0
|
|
20241111,173400,438849350,5200,5200,5200,5200,0
|
|
20241111,173300,438849350,5200,5200,5200,5200,4976
|
|
20241111,173200,438849350,5200,5200,5200,5200,0
|
|
20241111,173100,438849350,5200,5200,5200,5200,0
|
|
20241111,173000,438849350,5200,5200,5200,5200,0
|
|
20241111,172900,438849350,5200,5200,5200,5200,0
|
|
20241111,172800,438849350,5200,5200,5200,5200,0
|
|
20241111,172700,438849350,5200,5200,5200,5200,0
|
|
20241111,172600,438849350,5200,5200,5200,5200,0
|
|
20241111,172500,438849350,5200,5200,5200,5200,0
|
|
20241111,172400,438849350,5200,5200,5200,5200,0
|
|
20241111,172300,438849350,5200,5200,5200,5200,0
|
|
20241111,172200,438849350,5200,5200,5200,5200,0
|
|
20241111,172100,438849350,5200,5200,5200,5200,0
|
|
20241111,172000,438849350,5200,5200,5200,5200,0
|
|
20241111,171900,438849350,5200,5200,5200,5200,0
|
|
20241111,171800,438849350,5200,5200,5200,5200,0
|
|
20241111,171700,438849350,5200,5200,5200,5200,0
|
|
20241111,171600,438849350,5200,5200,5200,5200,0
|
|
20241111,171500,438849350,5200,5200,5200,5200,0
|
|
20241111,171400,438849350,5200,5200,5200,5200,0
|
|
20241111,171300,438849350,5200,5200,5200,5200,0
|
|
20241111,171200,438849350,5200,5200,5200,5200,0
|
|
20241111,171100,438849350,5200,5200,5200,5200,0
|
|
20241111,171000,438849350,5200,5200,5200,5200,0
|
|
20241111,170900,438849350,5200,5200,5200,5200,0
|
|
20241111,170800,438849350,5200,5200,5200,5200,0
|
|
20241111,170700,438849350,5200,5200,5200,5200,0
|
|
20241111,170600,438849350,5200,5200,5200,5200,0
|
|
20241111,170500,438849350,5200,5200,5200,5200,0
|
|
20241111,170400,438849350,5200,5200,5200,5200,0
|
|
20241111,170300,438849350,5200,5200,5200,5200,4976
|
|
20241111,170200,438849350,5200,5200,5200,5200,0
|
|
20241111,170100,438849350,5200,5200,5200,5200,0
|
|
20241111,170000,438849350,5200,5200,5200,5200,0
|
|
20241111,165900,438849350,5200,5200,5200,5200,0
|
|
20241111,165800,438849350,5200,5200,5200,5200,0
|
|
20241111,165700,438849350,5200,5200,5200,5200,0
|
|
20241111,165600,438849350,5200,5200,5200,5200,0
|
|
20241111,165500,438849350,5200,5200,5200,5200,0
|
|
20241111,165400,438849350,5200,5200,5200,5200,0
|
|
20241111,165300,438849350,5200,5200,5200,5200,0
|
|
20241111,165200,438849350,5200,5200,5200,5200,0
|
|
20241111,165100,438849350,5200,5200,5200,5200,0
|
|
20241111,165000,438849350,5200,5200,5200,5200,0
|
|
20241111,164900,438849350,5200,5200,5200,5200,0
|
|
20241111,164800,438849350,5200,5200,5200,5200,0
|
|
20241111,164700,438849350,5200,5200,5200,5200,0
|
|
20241111,164600,438849350,5200,5200,5200,5200,0
|
|
20241111,164500,438849350,5200,5200,5200,5200,0
|
|
20241111,164400,438849350,5200,5200,5200,5200,0
|
|
20241111,164300,438849350,5200,5200,5200,5200,0
|
|
20241111,164200,438849350,5200,5200,5200,5200,0
|
|
20241111,164100,438849350,5200,5200,5200,5200,0
|
|
20241111,164000,438849350,5200,5200,5200,5200,0
|
|
20241111,163900,438849350,5200,5200,5200,5200,0
|
|
20241111,163800,438849350,5200,5200,5200,5200,0
|
|
20241111,163700,438849350,5200,5200,5200,5200,0
|
|
20241111,163600,438849350,5200,5200,5200,5200,0
|
|
20241111,163500,438849350,5200,5200,5200,5200,0
|
|
20241111,163400,438849350,5200,5200,5200,5200,0
|
|
20241111,163300,438849350,5200,5200,5200,5200,4976
|
|
20241111,163200,438849350,5200,5200,5200,5200,0
|
|
20241111,163100,438849350,5200,5200,5200,5200,0
|
|
20241111,163000,438849350,5200,5200,5200,5200,0
|
|
20241111,162900,438849350,5200,5200,5200,5200,0
|
|
20241111,162800,438849350,5200,5200,5200,5200,0
|
|
20241111,162700,438849350,5200,5200,5200,5200,0
|
|
20241111,162600,438849350,5200,5200,5200,5200,0
|
|
20241111,162500,438849350,5200,5200,5200,5200,0
|
|
20241111,162400,438849350,5200,5200,5200,5200,0
|
|
20241111,162300,438849350,5200,5200,5200,5200,0
|
|
20241111,162200,438849350,5200,5200,5200,5200,0
|
|
20241111,162100,438849350,5200,5200,5200,5200,0
|
|
20241111,162000,438849350,5200,5200,5200,5200,0
|
|
20241111,161900,438849350,5200,5200,5200,5200,0
|
|
20241111,161800,438849350,5200,5200,5200,5200,0
|
|
20241111,161700,438849350,5200,5200,5200,5200,0
|
|
20241111,161600,438849350,5200,5200,5200,5200,0
|
|
20241111,161500,438849350,5200,5200,5200,5200,0
|
|
20241111,161400,438849350,5200,5200,5200,5200,0
|
|
20241111,161300,438849350,5200,5200,5200,5200,0
|
|
20241111,161200,438849350,5200,5200,5200,5200,0
|
|
20241111,161100,438849350,5200,5200,5200,5200,0
|
|
20241111,161000,438849350,5200,5200,5200,5200,0
|
|
20241111,160900,438849350,5200,5200,5200,5200,0
|
|
20241111,160800,438849350,5200,5200,5200,5200,0
|
|
20241111,160700,438849350,5200,5200,5200,5200,0
|
|
20241111,160600,438849350,5200,5200,5200,5200,0
|
|
20241111,160500,438849350,5200,5200,5200,5200,0
|
|
20241111,160400,438849350,5200,5200,5200,5200,0
|
|
20241111,160300,438849350,5200,5200,5200,5200,4976
|
|
20241111,160200,438849350,5200,5200,5200,5200,0
|
|
20241111,160100,438849350,5200,5200,5200,5200,0
|
|
20241111,160000,438849350,5200,5200,5200,5200,0
|
|
20241111,155900,438849350,5200,5200,5200,5200,0
|
|
20241111,155800,438849350,5200,5200,5200,5200,0
|
|
20241111,155700,438849350,5200,5200,5200,5200,0
|
|
20241111,155600,438849350,5200,5200,5200,5200,0
|
|
20241111,155500,438849350,5200,5200,5200,5200,0
|
|
20241111,155400,438849350,5200,5200,5200,5200,0
|
|
20241111,155300,438849350,5200,5200,5200,5200,0
|
|
20241111,155200,438849350,5200,5200,5200,5200,0
|
|
20241111,155100,438849350,5200,5200,5200,5200,0
|
|
20241111,155000,438849350,5200,5200,5200,5200,0
|
|
20241111,154900,438849350,5200,5200,5200,5200,0
|
|
20241111,154800,438849350,5200,5200,5200,5200,0
|
|
20241111,154700,438849350,5200,5200,5200,5200,0
|
|
20241111,154600,438849350,5200,5200,5200,5200,0
|
|
20241111,154500,438849350,5200,5200,5200,5200,0
|
|
20241111,154400,438849350,5200,5200,5200,5200,0
|
|
20241111,154300,438849350,5200,5200,5200,5200,0
|
|
20241111,154200,438849350,5200,5200,5200,5200,0
|
|
20241111,154100,438849350,5200,5200,5200,5200,0
|
|
20241111,154000,438849350,5200,5200,5200,5200,0
|
|
20241111,153900,438849350,5200,5200,5200,5200,0
|
|
20241111,153800,438849350,5200,5200,5200,5200,0
|
|
20241111,153700,438849350,5200,5200,5200,5200,0
|
|
20241111,153600,438849350,5200,5200,5200,5200,0
|
|
20241111,153500,438849350,5200,5200,5200,5200,0
|
|
20241111,153400,438849350,5200,5200,5200,5200,0
|
|
20241111,153300,438849350,5200,5200,5200,5200,4976
|
|
20241111,153200,438849350,5200,5200,5200,5200,0
|
|
20241111,153100,438849350,5200,5200,5200,5200,0
|
|
20241111,153000,438849350,5200,5200,5200,5200,4976
|
|
20241111,152900,412974150,5160,5160,5160,5160,0
|
|
20241111,152800,412974150,5160,5160,5160,5160,0
|
|
20241111,152700,412974150,5160,5160,5160,5160,0
|
|
20241111,152600,412974150,5160,5160,5160,5160,0
|
|
20241111,152500,412974150,5160,5160,5160,5160,0
|
|
20241111,152400,412974150,5160,5160,5160,5160,0
|
|
20241111,152300,412974150,5160,5160,5160,5160,0
|
|
20241111,152200,412974150,5160,5160,5160,5160,0
|
|
20241111,152100,412974150,5160,5160,5160,5160,0
|
|
20241111,152000,412974150,5160,5160,5160,5160,0
|
|
20241111,151900,412974150,5160,5160,5160,5140,133
|
|
20241111,151800,412289810,5140,5160,5160,5140,151
|
|
20241111,151700,411511670,5160,5160,5160,5150,537
|
|
20241111,151600,408745850,5160,5160,5160,5160,201
|
|
20241111,151500,407708690,5170,5170,5170,5170,1
|
|
20241111,151400,407703520,5170,5160,5170,5160,29
|
|
20241111,151300,407553790,5150,5150,5150,5150,0
|
|
20241111,151200,407553790,5150,5150,5150,5150,298
|
|
20241111,151100,406019090,5150,5150,5150,5150,267
|
|
20241111,151000,404644040,5140,5140,5160,5140,580
|
|
20241111,150900,401655200,5120,5120,5120,5120,0
|
|
20241111,150800,401655200,5120,5120,5120,5120,0
|
|
20241111,150700,401655200,5120,5120,5120,5120,0
|
|
20241111,150600,401655200,5120,5120,5120,5120,0
|
|
20241111,150500,401655200,5120,5120,5120,5120,232
|
|
20241111,150400,400467360,5110,5120,5120,5110,448
|
|
20241111,150300,398177710,5120,5090,5120,5090,3776
|
|
20241111,150200,378886350,5090,5090,5090,5090,0
|
|
20241111,150100,378886350,5090,5090,5090,5090,300
|
|
20241111,150000,377359350,5090,5090,5090,5090,500
|
|
20241111,145900,374814350,5090,5090,5090,5090,7
|
|
20241111,145800,374778720,5090,5090,5090,5090,46
|
|
20241111,145700,374544580,5090,5090,5090,5090,30
|
|
20241111,145600,374391880,5090,5090,5090,5090,0
|
|
20241111,145500,374391880,5090,5090,5090,5090,55
|
|
20241111,145400,374111930,5090,5090,5090,5090,129
|
|
20241111,145300,373455320,5090,5090,5090,5090,1
|
|
20241111,145200,373450230,5090,5090,5090,5090,11
|
|
20241111,145100,373394240,5090,5090,5090,5090,36
|
|
20241111,145000,373211000,5090,5090,5100,5090,1374
|
|
20241111,144900,366217330,5100,5100,5100,5100,201
|
|
20241111,144800,365192230,5100,5100,5100,5100,0
|
|
20241111,144700,365192230,5100,5100,5100,5100,0
|
|
20241111,144600,365192230,5100,5100,5100,5100,25
|
|
20241111,144500,365064730,5100,5100,5100,5100,0
|
|
20241111,144400,365064730,5100,5100,5100,5100,6
|
|
20241111,144300,365034130,5100,5100,5100,5100,25
|
|
20241111,144200,364906630,5100,5100,5100,5100,501
|
|
20241111,144100,362351530,5100,5100,5100,5100,0
|
|
20241111,144000,362351530,5100,5100,5100,5100,25
|
|
20241111,143900,362224030,5100,5100,5100,5100,0
|
|
20241111,143800,362224030,5100,5100,5100,5100,25
|
|
20241111,143700,362096530,5100,5100,5100,5100,2
|
|
20241111,143600,362086330,5100,5100,5100,5100,3
|
|
20241111,143500,362071030,5100,5100,5100,5100,25
|
|
20241111,143400,361943530,5090,5090,5090,5090,0
|
|
20241111,143300,361943530,5090,5090,5090,5090,44
|
|
20241111,143200,361719570,5100,5100,5100,5100,25
|
|
20241111,143100,361592070,5100,5100,5100,5100,2
|
|
20241111,143000,361581870,5100,5100,5100,5100,41
|
|
20241111,142900,361372770,5090,5090,5090,5090,1
|
|
20241111,142800,361367680,5090,5090,5090,5090,3
|
|
20241111,142700,361352410,5100,5100,5100,5100,3
|
|
20241111,142600,361337110,5100,5100,5100,5100,0
|
|
20241111,142500,361337110,5100,5100,5100,5100,0
|
|
20241111,142400,361337110,5100,5100,5100,5100,3
|
|
20241111,142300,361321810,5100,5100,5100,5100,200
|
|
20241111,142200,360301810,5100,5100,5100,5100,0
|
|
20241111,142100,360301810,5100,5100,5100,5100,946
|
|
20241111,142000,355477210,5110,5110,5110,5110,0
|
|
20241111,141900,355477210,5110,5110,5110,5110,0
|
|
20241111,141800,355477210,5110,5110,5110,5110,0
|
|
20241111,141700,355477210,5110,5110,5110,5110,0
|
|
20241111,141600,355477210,5110,5110,5110,5110,0
|
|
20241111,141500,355477210,5110,5110,5110,5110,0
|
|
20241111,141400,355477210,5110,5110,5110,5110,0
|
|
20241111,141300,355477210,5110,5110,5110,5110,0
|
|
20241111,141200,355477210,5110,5110,5110,5110,0
|
|
20241111,141100,355477210,5110,5110,5110,5110,0
|
|
20241111,141000,355477210,5110,5110,5110,5110,0
|
|
20241111,140900,355477210,5110,5110,5110,5110,0
|
|
20241111,140800,355477210,5110,5110,5110,5110,0
|
|
20241111,140700,355477210,5110,5110,5110,5110,1
|
|
20241111,140600,355472100,5100,5100,5100,5100,2000
|
|
20241111,140500,345272100,5110,5110,5110,5110,42
|
|
20241111,140400,345057480,5110,5110,5110,5110,32
|
|
20241111,140300,344893960,5110,5110,5110,5110,0
|
|
20241111,140200,344893960,5110,5110,5110,5110,0
|
|
20241111,140100,344893960,5110,5110,5110,5110,0
|
|
20241111,140000,344893960,5110,5110,5110,5110,0
|
|
20241111,135900,344893960,5110,5110,5110,5110,0
|
|
20241111,135800,344893960,5110,5110,5110,5110,23
|
|
20241111,135700,344776430,5100,5120,5120,5100,400
|
|
20241111,135600,342734320,5130,5130,5130,5130,0
|
|
20241111,135500,342734320,5130,5130,5130,5130,0
|
|
20241111,135400,342734320,5130,5130,5130,5130,0
|
|
20241111,135300,342734320,5130,5130,5130,5130,0
|
|
20241111,135200,342734320,5130,5130,5130,5130,0
|
|
20241111,135100,342734320,5130,5130,5130,5130,0
|
|
20241111,135000,342734320,5130,5130,5130,5130,1
|
|
20241111,134900,342729190,5100,5130,5130,5100,4992
|
|
20241111,134800,317211180,5130,5130,5130,5130,0
|
|
20241111,134700,317211180,5130,5130,5130,5130,0
|
|
20241111,134600,317211180,5130,5130,5130,5130,0
|
|
20241111,134500,317211180,5130,5130,5130,5130,0
|
|
20241111,134400,317211180,5130,5130,5130,5130,0
|
|
20241111,134300,317211180,5130,5130,5130,5130,0
|
|
20241111,134200,317211180,5130,5130,5130,5130,42
|
|
20241111,134100,316995720,5150,5150,5150,5150,4
|
|
20241111,134000,316975120,5120,5120,5120,5120,0
|
|
20241111,133900,316975120,5120,5120,5120,5120,0
|
|
20241111,133800,316975120,5120,5120,5120,5120,0
|
|
20241111,133700,316975120,5120,5120,5120,5120,0
|
|
20241111,133600,316975120,5120,5120,5120,5120,199
|
|
20241111,133500,315956240,5130,5130,5130,5130,1
|
|
20241111,133400,315951110,5130,5130,5130,5130,0
|
|
20241111,133300,315951110,5130,5130,5130,5130,0
|
|
20241111,133200,315951110,5130,5130,5130,5130,0
|
|
20241111,133100,315951110,5130,5130,5130,5130,1
|
|
20241111,133000,315945980,5130,5130,5130,5130,1
|
|
20241111,132900,315940850,5130,5130,5130,5130,0
|
|
20241111,132800,315940850,5130,5130,5130,5130,0
|
|
20241111,132700,315940850,5130,5130,5130,5130,0
|
|
20241111,132600,315940850,5130,5130,5130,5130,195
|
|
20241111,132500,314940500,5120,5120,5120,5120,0
|
|
20241111,132400,314940500,5120,5120,5120,5120,0
|
|
20241111,132300,314940500,5120,5120,5120,5120,0
|
|
20241111,132200,314940500,5120,5120,5120,5120,0
|
|
20241111,132100,314940500,5120,5120,5120,5120,0
|
|
20241111,132000,314940500,5120,5120,5120,5120,0
|
|
20241111,131900,314940500,5120,5120,5120,5120,0
|
|
20241111,131800,314940500,5120,5120,5120,5120,104
|
|
20241111,131700,314408020,5130,5130,5130,5130,0
|
|
20241111,131600,314408020,5130,5130,5130,5130,0
|
|
20241111,131500,314408020,5130,5130,5130,5130,0
|
|
20241111,131400,314408020,5130,5130,5130,5130,0
|
|
20241111,131300,314408020,5130,5130,5130,5130,0
|
|
20241111,131200,314408020,5130,5130,5130,5130,0
|
|
20241111,131100,314408020,5130,5130,5130,5130,0
|
|
20241111,131000,314408020,5130,5130,5130,5130,0
|
|
20241111,130900,314408020,5130,5130,5130,5130,1
|
|
20241111,130800,314402890,5130,5130,5130,5130,0
|
|
20241111,130700,314402890,5130,5130,5130,5130,0
|
|
20241111,130600,314402890,5130,5130,5130,5130,0
|
|
20241111,130500,314402890,5130,5130,5130,5130,0
|
|
20241111,130400,314402890,5130,5130,5130,5130,195
|
|
20241111,130300,313402540,5130,5130,5130,5130,0
|
|
20241111,130200,313402540,5130,5130,5130,5130,0
|
|
20241111,130100,313402540,5130,5120,5130,5110,846
|
|
20241111,130000,309072430,5130,5130,5130,5130,0
|
|
20241111,125900,309072430,5130,5130,5130,5130,0
|
|
20241111,125800,309072430,5130,5130,5130,5130,0
|
|
20241111,125700,309072430,5130,5130,5130,5130,1
|
|
20241111,125600,309067300,5130,5130,5130,5130,0
|
|
20241111,125500,309067300,5130,5130,5130,5130,0
|
|
20241111,125400,309067300,5130,5130,5130,5130,0
|
|
20241111,125300,309067300,5130,5130,5130,5130,0
|
|
20241111,125200,309067300,5130,5130,5130,5130,0
|
|
20241111,125100,309067300,5130,5130,5130,5130,5
|
|
20241111,125000,309041650,5120,5120,5120,5120,0
|
|
20241111,124900,309041650,5120,5120,5120,5120,0
|
|
20241111,124800,309041650,5120,5120,5120,5120,0
|
|
20241111,124700,309041650,5120,5120,5120,5120,0
|
|
20241111,124600,309041650,5120,5120,5120,5120,0
|
|
20241111,124500,309041650,5120,5120,5120,5120,0
|
|
20241111,124400,309041650,5120,5120,5120,5120,0
|
|
20241111,124300,309041650,5120,5120,5120,5120,0
|
|
20241111,124200,309041650,5120,5120,5120,5120,0
|
|
20241111,124100,309041650,5120,5120,5120,5120,0
|
|
20241111,124000,309041650,5120,5120,5120,5120,0
|
|
20241111,123900,309041650,5120,5120,5120,5120,0
|
|
20241111,123800,309041650,5120,5120,5120,5120,0
|
|
20241111,123700,309041650,5120,5120,5120,5120,0
|
|
20241111,123600,309041650,5120,5120,5120,5120,0
|
|
20241111,123500,309041650,5120,5120,5120,5120,0
|
|
20241111,123400,309041650,5120,5120,5120,5120,0
|
|
20241111,123300,309041650,5120,5120,5120,5120,0
|
|
20241111,123200,309041650,5120,5120,5120,5120,0
|
|
20241111,123100,309041650,5120,5120,5120,5120,0
|
|
20241111,123000,309041650,5120,5120,5120,5120,0
|
|
20241111,122900,309041650,5120,5120,5120,5120,0
|
|
20241111,122800,309041650,5120,5120,5120,5120,0
|
|
20241111,122700,309041650,5120,5120,5120,5120,0
|
|
20241111,122600,309041650,5120,5120,5120,5120,0
|
|
20241111,122500,309041650,5120,5120,5120,5120,0
|
|
20241111,122400,309041650,5120,5120,5120,5120,0
|
|
20241111,122300,309041650,5120,5120,5120,5120,0
|
|
20241111,122200,309041650,5120,5120,5120,5120,0
|
|
20241111,122100,309041650,5120,5120,5120,5120,0
|
|
20241111,122000,309041650,5120,5120,5120,5120,0
|
|
20241111,121900,309041650,5120,5120,5120,5120,0
|
|
20241111,121800,309041650,5120,5120,5120,5120,0
|
|
20241111,121700,309041650,5120,5120,5120,5120,0
|
|
20241111,121600,309041650,5120,5120,5120,5120,0
|
|
20241111,121500,309041650,5120,5120,5120,5120,5
|
|
20241111,121400,309016050,5110,5120,5120,5110,1669
|
|
20241111,121300,300487450,5110,5110,5110,5110,0
|
|
20241111,121200,300487450,5110,5110,5110,5110,0
|
|
20241111,121100,300487450,5110,5110,5110,5110,0
|
|
20241111,121000,300487450,5110,5110,5110,5110,100
|
|
20241111,120900,299976450,5110,5110,5110,5110,0
|
|
20241111,120800,299976450,5110,5110,5110,5110,92
|
|
20241111,120700,299506330,5110,5110,5110,5110,0
|
|
20241111,120600,299506330,5110,5110,5110,5110,0
|
|
20241111,120500,299506330,5110,5110,5110,5110,9
|
|
20241111,120400,299460340,5110,5110,5110,5110,0
|
|
20241111,120300,299460340,5110,5110,5110,5110,2
|
|
20241111,120200,299450120,5100,5110,5110,5100,15
|
|
20241111,120100,299373610,5110,5110,5110,5110,0
|
|
20241111,120000,299373610,5110,5110,5110,5110,1
|
|
20241111,115900,299368500,5100,5100,5100,5100,0
|
|
20241111,115800,299368500,5100,5100,5100,5100,0
|
|
20241111,115700,299368500,5100,5100,5100,5100,200
|
|
20241111,115600,298348500,5100,5100,5100,5100,0
|
|
20241111,115500,298348500,5100,5100,5100,5100,0
|
|
20241111,115400,298348500,5100,5100,5100,5100,0
|
|
20241111,115300,298348500,5100,5100,5100,5100,0
|
|
20241111,115200,298348500,5100,5100,5100,5100,1151
|
|
20241111,115100,292478400,5110,5110,5110,5110,0
|
|
20241111,115000,292478400,5110,5110,5110,5110,20
|
|
20241111,114900,292376200,5110,5110,5110,5110,0
|
|
20241111,114800,292376200,5110,5110,5110,5110,0
|
|
20241111,114700,292376200,5110,5110,5110,5110,125
|
|
20241111,114600,291737450,5120,5120,5120,5120,0
|
|
20241111,114500,291737450,5120,5120,5120,5120,0
|
|
20241111,114400,291737450,5120,5120,5120,5120,1
|
|
20241111,114300,291732330,5120,5120,5120,5120,0
|
|
20241111,114200,291732330,5120,5120,5120,5120,0
|
|
20241111,114100,291732330,5120,5120,5120,5120,0
|
|
20241111,114000,291732330,5120,5120,5120,5120,0
|
|
20241111,113900,291732330,5120,5120,5120,5120,0
|
|
20241111,113800,291732330,5120,5120,5120,5120,0
|
|
20241111,113700,291732330,5120,5120,5120,5120,0
|
|
20241111,113600,291732330,5120,5120,5120,5120,1
|
|
20241111,113500,291727210,5110,5110,5110,5110,80
|
|
20241111,113400,291318410,5110,5110,5110,5110,0
|
|
20241111,113300,291318410,5110,5110,5110,5110,0
|
|
20241111,113200,291318410,5110,5110,5110,5110,0
|
|
20241111,113100,291318410,5110,5110,5110,5110,336
|
|
20241111,113000,289601450,5110,5110,5110,5110,14
|
|
20241111,112900,289529910,5120,5120,5120,5120,0
|
|
20241111,112800,289529910,5120,5120,5120,5120,0
|
|
20241111,112700,289529910,5120,5120,5120,5120,0
|
|
20241111,112600,289529910,5120,5120,5120,5120,0
|
|
20241111,112500,289529910,5120,5120,5120,5120,0
|
|
20241111,112400,289529910,5120,5120,5120,5120,0
|
|
20241111,112300,289529910,5120,5120,5120,5120,0
|
|
20241111,112200,289529910,5120,5120,5120,5120,0
|
|
20241111,112100,289529910,5120,5120,5120,5120,1
|
|
20241111,112000,289524790,5120,5120,5120,5120,0
|
|
20241111,111900,289524790,5120,5120,5120,5120,0
|
|
20241111,111800,289524790,5120,5120,5120,5120,1
|
|
20241111,111700,289519670,5100,5100,5100,5100,0
|
|
20241111,111600,289519670,5100,5100,5100,5100,0
|
|
20241111,111500,289519670,5100,5100,5100,5100,0
|
|
20241111,111400,289519670,5100,5100,5100,5100,0
|
|
20241111,111300,289519670,5100,5110,5110,5100,2753
|
|
20241111,111200,275464780,5110,5110,5110,5110,0
|
|
20241111,111100,275464780,5110,5110,5110,5110,0
|
|
20241111,111000,275464780,5110,5110,5110,5110,40
|
|
20241111,110900,275260380,5110,5110,5110,5110,1
|
|
20241111,110800,275255270,5120,5120,5120,5120,4
|
|
20241111,110700,275234790,5120,5120,5120,5120,0
|
|
20241111,110600,275234790,5120,5120,5120,5120,100
|
|
20241111,110500,274722790,5120,5120,5120,5120,0
|
|
20241111,110400,274722790,5120,5130,5130,5120,2554
|
|
20241111,110300,261644860,5140,5140,5140,5140,0
|
|
20241111,110200,261644860,5140,5140,5140,5140,0
|
|
20241111,110100,261644860,5140,5140,5140,5140,0
|
|
20241111,110000,261644860,5140,5140,5140,5140,0
|
|
20241111,105900,261644860,5140,5140,5140,5140,337
|
|
20241111,105800,259912680,5140,5150,5150,5140,189
|
|
20241111,105700,258941020,5160,5160,5160,5160,5
|
|
20241111,105600,258915220,5160,5160,5160,5160,2
|
|
20241111,105500,258904900,5160,5160,5160,5160,0
|
|
20241111,105400,258904900,5160,5160,5160,5160,0
|
|
20241111,105300,258904900,5160,5160,5160,5160,1
|
|
20241111,105200,258899740,5140,5140,5140,5140,0
|
|
20241111,105100,258899740,5140,5140,5140,5140,200
|
|
20241111,105000,257871740,5140,5140,5140,5140,79
|
|
20241111,104900,257465680,5140,5140,5140,5140,17
|
|
20241111,104800,257378300,5140,5140,5140,5140,10
|
|
20241111,104700,257326900,5140,5140,5140,5140,10
|
|
20241111,104600,257275500,5140,5140,5140,5140,0
|
|
20241111,104500,257275500,5140,5140,5140,5140,1
|
|
20241111,104400,257270360,5140,5130,5140,5130,40
|
|
20241111,104300,257065030,5140,5140,5140,5140,0
|
|
20241111,104200,257065030,5140,5140,5140,5140,0
|
|
20241111,104100,257065030,5140,5140,5140,5140,0
|
|
20241111,104000,257065030,5140,5140,5140,5140,1
|
|
20241111,103900,257059890,5110,5140,5140,5110,1651
|
|
20241111,103800,248613140,5130,5130,5130,5130,0
|
|
20241111,103700,248613140,5130,5130,5130,5130,0
|
|
20241111,103600,248613140,5130,5130,5130,5130,0
|
|
20241111,103500,248613140,5130,5130,5130,5130,0
|
|
20241111,103400,248613140,5130,5130,5130,5130,19
|
|
20241111,103300,248515670,5140,5140,5140,5140,0
|
|
20241111,103200,248515670,5140,5140,5140,5140,0
|
|
20241111,103100,248515670,5140,5110,5140,5110,101
|
|
20241111,103000,247997540,5120,5120,5120,5120,124
|
|
20241111,102900,247362660,5120,5120,5120,5120,904
|
|
20241111,102800,242734180,5130,5130,5130,5130,0
|
|
20241111,102700,242734180,5130,5130,5130,5130,0
|
|
20241111,102600,242734180,5130,5130,5130,5130,0
|
|
20241111,102500,242734180,5130,5130,5130,5130,0
|
|
20241111,102400,242734180,5130,5130,5130,5130,0
|
|
20241111,102300,242734180,5130,5130,5130,5130,5
|
|
20241111,102200,242708530,5120,5120,5120,5120,208
|
|
20241111,102100,241643570,5120,5120,5120,5120,0
|
|
20241111,102000,241643570,5120,5120,5120,5120,0
|
|
20241111,101900,241643570,5120,5130,5140,5120,26
|
|
20241111,101800,241510300,5140,5160,5160,5130,2106
|
|
20241111,101700,230692880,5130,5130,5130,5130,247
|
|
20241111,101600,229425770,5130,5130,5130,5130,0
|
|
20241111,101500,229425770,5130,5130,5130,5130,10
|
|
20241111,101400,229374470,5130,5130,5130,5130,0
|
|
20241111,101300,229374470,5130,5130,5130,5130,0
|
|
20241111,101200,229374470,5130,5130,5130,5130,28
|
|
20241111,101100,229230830,5130,5130,5130,5130,220
|
|
20241111,101000,228102230,5130,5130,5130,5130,0
|
|
20241111,100900,228102230,5130,5110,5130,5110,100
|
|
20241111,100800,227590450,5110,5110,5110,5110,2
|
|
20241111,100700,227580230,5110,5110,5110,5110,0
|
|
20241111,100600,227580230,5110,5110,5110,5110,325
|
|
20241111,100500,225919480,5120,5110,5120,5110,202
|
|
20241111,100400,224887240,5120,5120,5120,5120,1
|
|
20241111,100300,224882120,5110,5100,5110,5080,1121
|
|
20241111,100200,219170070,5090,5090,5090,5090,0
|
|
20241111,100100,219170070,5090,5100,5100,5080,2422
|
|
20241111,100000,206839580,5100,5100,5100,5080,2420
|
|
20241111,095900,194526400,5100,5140,5140,5090,5927
|
|
20241111,095800,164197000,5150,5150,5150,5150,1149
|
|
20241111,095700,158279650,5160,5160,5160,5160,0
|
|
20241111,095600,158279650,5160,5160,5160,5160,0
|
|
20241111,095500,158279650,5160,5160,5160,5160,0
|
|
20241111,095400,158279650,5160,5160,5160,5160,11
|
|
20241111,095300,158222890,5160,5160,5160,5160,5
|
|
20241111,095200,158197090,5160,5160,5160,5160,0
|
|
20241111,095100,158197090,5160,5160,5160,5160,0
|
|
20241111,095000,158197090,5160,5160,5160,5160,0
|
|
20241111,094900,158197090,5160,5150,5160,5150,153
|
|
20241111,094800,157409110,5160,5160,5160,5160,16
|
|
20241111,094700,157326550,5160,5160,5160,5160,51
|
|
20241111,094600,157063390,5150,5150,5150,5150,160
|
|
20241111,094500,156239390,5150,5160,5160,5150,28
|
|
20241111,094400,156095160,5160,5160,5160,5160,0
|
|
20241111,094300,156095160,5160,5160,5160,5160,0
|
|
20241111,094200,156095160,5160,5160,5160,5160,1
|
|
20241111,094100,156090000,5150,5150,5150,5150,0
|
|
20241111,094000,156090000,5150,5150,5150,5150,100
|
|
20241111,093900,155575000,5160,5160,5160,5150,646
|
|
20241111,093800,152243140,5180,5180,5180,5180,1
|
|
20241111,093700,152237960,5140,5160,5160,5140,1000
|
|
20241111,093600,147091670,5150,5160,5160,5150,2048
|
|
20241111,093500,136532920,5170,5180,5180,5170,2242
|
|
20241111,093400,124931510,5190,5190,5190,5190,10
|
|
20241111,093300,124879610,5180,5200,5200,5180,3629
|
|
20241111,093200,106047070,5200,5200,5200,5200,0
|
|
20241111,093100,106047070,5200,5200,5200,5200,0
|
|
20241111,093000,106047070,5200,5200,5200,5200,0
|
|
20241111,092900,106047070,5200,5220,5220,5200,1589
|
|
20241111,092800,97775480,5230,5230,5230,5230,0
|
|
20241111,092700,97775480,5230,5240,5240,5230,31
|
|
20241111,092600,97613240,5210,5240,5240,5210,616
|
|
20241111,092500,94403480,5240,5240,5240,5240,0
|
|
20241111,092400,94403480,5240,5240,5240,5240,2
|
|
20241111,092300,94393000,5210,5210,5210,5210,0
|
|
20241111,092200,94393000,5210,5210,5210,5210,0
|
|
20241111,092100,94393000,5210,5210,5210,5210,1
|
|
20241111,092000,94387790,5200,5200,5200,5200,0
|
|
20241111,091900,94387790,5200,5200,5200,5200,0
|
|
20241111,091800,94387790,5200,5200,5200,5200,0
|
|
20241111,091700,94387790,5200,5200,5200,5200,0
|
|
20241111,091600,94387790,5200,5200,5210,5200,1934
|
|
20241111,091500,84330980,5200,5210,5210,5200,176
|
|
20241111,091400,83415750,5210,5220,5220,5210,1702
|
|
20241111,091300,74546610,5240,5220,5240,5220,401
|
|
20241111,091200,72453370,5220,5220,5220,5220,0
|
|
20241111,091100,72453370,5220,5220,5220,5220,0
|
|
20241111,091000,72453370,5220,5240,5240,5220,146
|
|
20241111,090900,71690040,5240,5240,5240,5240,288
|
|
20241111,090800,70180920,5240,5230,5240,5230,299
|
|
20241111,090700,68616150,5230,5230,5230,5230,0
|
|
20241111,090600,68616150,5230,5220,5240,5220,787
|
|
20241111,090500,64497550,5200,5210,5210,5200,493
|
|
20241111,090400,61929310,5210,5210,5210,5200,2561
|
|
20241111,090300,48594110,5200,5200,5200,5200,200
|
|
20241111,090200,47554110,5180,5200,5210,5180,3047
|
|
20241111,090100,31729290,5230,5240,5250,5170,764
|
|
20241111,090000,27763290,5170,5270,5270,5170,5295
|