630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,192700,549152930,5140,5140,5140,5140,1220
|
|
20241105,192600,549152930,5140,5140,5140,5140,0
|
|
20241105,192500,549152930,5140,5140,5140,5140,0
|
|
20241105,192400,549152930,5140,5140,5140,5140,0
|
|
20241105,192300,549152930,5140,5140,5140,5140,0
|
|
20241105,192200,549152930,5140,5140,5140,5140,0
|
|
20241105,192100,549152930,5140,5140,5140,5140,0
|
|
20241105,192000,549152930,5140,5140,5140,5140,0
|
|
20241105,191900,549152930,5140,5140,5140,5140,0
|
|
20241105,191800,549152930,5140,5140,5140,5140,0
|
|
20241105,191700,549152930,5140,5140,5140,5140,0
|
|
20241105,191600,549152930,5140,5140,5140,5140,0
|
|
20241105,191500,549152930,5140,5140,5140,5140,0
|
|
20241105,191400,549152930,5140,5140,5140,5140,0
|
|
20241105,191300,549152930,5140,5140,5140,5140,0
|
|
20241105,191200,549152930,5140,5140,5140,5140,0
|
|
20241105,191100,549152930,5140,5140,5140,5140,0
|
|
20241105,191000,549152930,5140,5140,5140,5140,0
|
|
20241105,190900,549152930,5140,5140,5140,5140,0
|
|
20241105,190800,549152930,5140,5140,5140,5140,0
|
|
20241105,190700,549152930,5140,5140,5140,5140,0
|
|
20241105,190600,549152930,5140,5140,5140,5140,0
|
|
20241105,190500,549152930,5140,5140,5140,5140,0
|
|
20241105,190400,549152930,5140,5140,5140,5140,0
|
|
20241105,190300,549152930,5140,5140,5140,5140,0
|
|
20241105,190200,549152930,5140,5140,5140,5140,0
|
|
20241105,190100,549152930,5140,5140,5140,5140,0
|
|
20241105,190000,549152930,5140,5140,5140,5140,0
|
|
20241105,185900,549152930,5140,5140,5140,5140,0
|
|
20241105,185800,549152930,5140,5140,5140,5140,0
|
|
20241105,185700,549152930,5140,5140,5140,5140,1220
|
|
20241105,185600,549152930,5140,5140,5140,5140,0
|
|
20241105,185500,549152930,5140,5140,5140,5140,0
|
|
20241105,185400,549152930,5140,5140,5140,5140,0
|
|
20241105,185300,549152930,5140,5140,5140,5140,0
|
|
20241105,185200,549152930,5140,5140,5140,5140,0
|
|
20241105,185100,549152930,5140,5140,5140,5140,0
|
|
20241105,185000,549152930,5140,5140,5140,5140,0
|
|
20241105,184900,549152930,5140,5140,5140,5140,0
|
|
20241105,184800,549152930,5140,5140,5140,5140,0
|
|
20241105,184700,549152930,5140,5140,5140,5140,0
|
|
20241105,184600,549152930,5140,5140,5140,5140,0
|
|
20241105,184500,549152930,5140,5140,5140,5140,0
|
|
20241105,184400,549152930,5140,5140,5140,5140,0
|
|
20241105,184300,549152930,5140,5140,5140,5140,0
|
|
20241105,184200,549152930,5140,5140,5140,5140,0
|
|
20241105,184100,549152930,5140,5140,5140,5140,0
|
|
20241105,184000,549152930,5140,5140,5140,5140,0
|
|
20241105,183900,549152930,5140,5140,5140,5140,0
|
|
20241105,183800,549152930,5140,5140,5140,5140,0
|
|
20241105,183700,549152930,5140,5140,5140,5140,0
|
|
20241105,183600,549152930,5140,5140,5140,5140,0
|
|
20241105,183500,549152930,5140,5140,5140,5140,0
|
|
20241105,183400,549152930,5140,5140,5140,5140,0
|
|
20241105,183300,549152930,5140,5140,5140,5140,0
|
|
20241105,183200,549152930,5140,5140,5140,5140,0
|
|
20241105,183100,549152930,5140,5140,5140,5140,0
|
|
20241105,183000,549152930,5140,5140,5140,5140,0
|
|
20241105,182900,549152930,5140,5140,5140,5140,0
|
|
20241105,182800,549152930,5140,5140,5140,5140,0
|
|
20241105,182700,549152930,5140,5140,5140,5140,1220
|
|
20241105,182600,549152930,5140,5140,5140,5140,0
|
|
20241105,182500,549152930,5140,5140,5140,5140,0
|
|
20241105,182400,549152930,5140,5140,5140,5140,0
|
|
20241105,182300,549152930,5140,5140,5140,5140,0
|
|
20241105,182200,549152930,5140,5140,5140,5140,0
|
|
20241105,182100,549152930,5140,5140,5140,5140,0
|
|
20241105,182000,549152930,5140,5140,5140,5140,0
|
|
20241105,181900,549152930,5140,5140,5140,5140,0
|
|
20241105,181800,549152930,5140,5140,5140,5140,0
|
|
20241105,181700,549152930,5140,5140,5140,5140,0
|
|
20241105,181600,549152930,5140,5140,5140,5140,0
|
|
20241105,181500,549152930,5140,5140,5140,5140,0
|
|
20241105,181400,549152930,5140,5140,5140,5140,0
|
|
20241105,181300,549152930,5140,5140,5140,5140,0
|
|
20241105,181200,549152930,5140,5140,5140,5140,0
|
|
20241105,181100,549152930,5140,5140,5140,5140,0
|
|
20241105,181000,549152930,5140,5140,5140,5140,0
|
|
20241105,180900,549152930,5140,5140,5140,5140,0
|
|
20241105,180800,549152930,5140,5140,5140,5140,0
|
|
20241105,180700,549152930,5140,5140,5140,5140,0
|
|
20241105,180600,549152930,5140,5140,5140,5140,0
|
|
20241105,180500,549152930,5140,5140,5140,5140,0
|
|
20241105,180400,549152930,5140,5140,5140,5140,0
|
|
20241105,180300,549152930,5140,5140,5140,5140,0
|
|
20241105,180200,549152930,5140,5140,5140,5140,0
|
|
20241105,180100,549152930,5140,5140,5140,5140,0
|
|
20241105,180000,549152930,5140,5140,5140,5140,0
|
|
20241105,175900,549152930,5140,5140,5140,5140,0
|
|
20241105,175800,549152930,5140,5140,5140,5140,0
|
|
20241105,175700,549152930,5140,5140,5140,5140,1220
|
|
20241105,175600,549152930,5140,5140,5140,5140,0
|
|
20241105,175500,549152930,5140,5140,5140,5140,0
|
|
20241105,175400,549152930,5140,5140,5140,5140,0
|
|
20241105,175300,549152930,5140,5140,5140,5140,0
|
|
20241105,175200,549152930,5140,5140,5140,5140,0
|
|
20241105,175100,549152930,5140,5140,5140,5140,0
|
|
20241105,175000,549152930,5140,5140,5140,5140,0
|
|
20241105,174900,549152930,5140,5140,5140,5140,0
|
|
20241105,174800,549152930,5140,5140,5140,5140,0
|
|
20241105,174700,549152930,5140,5140,5140,5140,0
|
|
20241105,174600,549152930,5140,5140,5140,5140,0
|
|
20241105,174500,549152930,5140,5140,5140,5140,0
|
|
20241105,174400,549152930,5140,5140,5140,5140,0
|
|
20241105,174300,549152930,5140,5140,5140,5140,0
|
|
20241105,174200,549152930,5140,5140,5140,5140,0
|
|
20241105,174100,549152930,5140,5140,5140,5140,0
|
|
20241105,174000,549152930,5140,5140,5140,5140,0
|
|
20241105,173900,549152930,5140,5140,5140,5140,0
|
|
20241105,173800,549152930,5140,5140,5140,5140,0
|
|
20241105,173700,549152930,5140,5140,5140,5140,0
|
|
20241105,173600,549152930,5140,5140,5140,5140,0
|
|
20241105,173500,549152930,5140,5140,5140,5140,0
|
|
20241105,173400,549152930,5140,5140,5140,5140,0
|
|
20241105,173300,549152930,5140,5140,5140,5140,0
|
|
20241105,173200,549152930,5140,5140,5140,5140,0
|
|
20241105,173100,549152930,5140,5140,5140,5140,0
|
|
20241105,173000,549152930,5140,5140,5140,5140,0
|
|
20241105,172900,549152930,5140,5140,5140,5140,0
|
|
20241105,172800,549152930,5140,5140,5140,5140,0
|
|
20241105,172700,549152930,5140,5140,5140,5140,1220
|
|
20241105,172600,549152930,5140,5140,5140,5140,0
|
|
20241105,172500,549152930,5140,5140,5140,5140,0
|
|
20241105,172400,549152930,5140,5140,5140,5140,0
|
|
20241105,172300,549152930,5140,5140,5140,5140,0
|
|
20241105,172200,549152930,5140,5140,5140,5140,0
|
|
20241105,172100,549152930,5140,5140,5140,5140,0
|
|
20241105,172000,549152930,5140,5140,5140,5140,0
|
|
20241105,171900,549152930,5140,5140,5140,5140,0
|
|
20241105,171800,549152930,5140,5140,5140,5140,0
|
|
20241105,171700,549152930,5140,5140,5140,5140,0
|
|
20241105,171600,549152930,5140,5140,5140,5140,0
|
|
20241105,171500,549152930,5140,5140,5140,5140,0
|
|
20241105,171400,549152930,5140,5140,5140,5140,0
|
|
20241105,171300,549152930,5140,5140,5140,5140,0
|
|
20241105,171200,549152930,5140,5140,5140,5140,0
|
|
20241105,171100,549152930,5140,5140,5140,5140,0
|
|
20241105,171000,549152930,5140,5140,5140,5140,0
|
|
20241105,170900,549152930,5140,5140,5140,5140,0
|
|
20241105,170800,549152930,5140,5140,5140,5140,0
|
|
20241105,170700,549152930,5140,5140,5140,5140,0
|
|
20241105,170600,549152930,5140,5140,5140,5140,0
|
|
20241105,170500,549152930,5140,5140,5140,5140,0
|
|
20241105,170400,549152930,5140,5140,5140,5140,0
|
|
20241105,170300,549152930,5140,5140,5140,5140,0
|
|
20241105,170200,549152930,5140,5140,5140,5140,0
|
|
20241105,170100,549152930,5140,5140,5140,5140,0
|
|
20241105,170000,549152930,5140,5140,5140,5140,0
|
|
20241105,165900,549152930,5140,5140,5140,5140,0
|
|
20241105,165800,549152930,5140,5140,5140,5140,0
|
|
20241105,165700,549152930,5140,5140,5140,5140,1220
|
|
20241105,165600,549152930,5140,5140,5140,5140,0
|
|
20241105,165500,549152930,5140,5140,5140,5140,0
|
|
20241105,165400,549152930,5140,5140,5140,5140,0
|
|
20241105,165300,549152930,5140,5140,5140,5140,0
|
|
20241105,165200,549152930,5140,5140,5140,5140,0
|
|
20241105,165100,549152930,5140,5140,5140,5140,0
|
|
20241105,165000,549152930,5140,5140,5140,5140,0
|
|
20241105,164900,549152930,5140,5140,5140,5140,0
|
|
20241105,164800,549152930,5140,5140,5140,5140,0
|
|
20241105,164700,549152930,5140,5140,5140,5140,0
|
|
20241105,164600,549152930,5140,5140,5140,5140,0
|
|
20241105,164500,549152930,5140,5140,5140,5140,0
|
|
20241105,164400,549152930,5140,5140,5140,5140,0
|
|
20241105,164300,549152930,5140,5140,5140,5140,0
|
|
20241105,164200,549152930,5140,5140,5140,5140,0
|
|
20241105,164100,549152930,5140,5140,5140,5140,0
|
|
20241105,164000,549152930,5140,5140,5140,5140,0
|
|
20241105,163900,549152930,5140,5140,5140,5140,0
|
|
20241105,163800,549152930,5140,5140,5140,5140,0
|
|
20241105,163700,549152930,5140,5140,5140,5140,0
|
|
20241105,163600,549152930,5140,5140,5140,5140,0
|
|
20241105,163500,549152930,5140,5140,5140,5140,0
|
|
20241105,163400,549152930,5140,5140,5140,5140,0
|
|
20241105,163300,549152930,5140,5140,5140,5140,0
|
|
20241105,163200,549152930,5140,5140,5140,5140,0
|
|
20241105,163100,549152930,5140,5140,5140,5140,0
|
|
20241105,163000,549152930,5140,5140,5140,5140,0
|
|
20241105,162900,549152930,5140,5140,5140,5140,0
|
|
20241105,162800,549152930,5140,5140,5140,5140,0
|
|
20241105,162700,549152930,5140,5140,5140,5140,1220
|
|
20241105,162600,549152930,5140,5140,5140,5140,0
|
|
20241105,162500,549152930,5140,5140,5140,5140,0
|
|
20241105,162400,549152930,5140,5140,5140,5140,0
|
|
20241105,162300,549152930,5140,5140,5140,5140,0
|
|
20241105,162200,549152930,5140,5140,5140,5140,0
|
|
20241105,162100,549152930,5140,5140,5140,5140,0
|
|
20241105,162000,549152930,5140,5140,5140,5140,0
|
|
20241105,161900,549152930,5140,5140,5140,5140,0
|
|
20241105,161800,549152930,5140,5140,5140,5140,0
|
|
20241105,161700,549152930,5140,5140,5140,5140,0
|
|
20241105,161600,549152930,5140,5140,5140,5140,0
|
|
20241105,161500,549152930,5140,5140,5140,5140,0
|
|
20241105,161400,549152930,5140,5140,5140,5140,0
|
|
20241105,161300,549152930,5140,5140,5140,5140,0
|
|
20241105,161200,549152930,5140,5140,5140,5140,0
|
|
20241105,161100,549152930,5140,5140,5140,5140,0
|
|
20241105,161000,549152930,5140,5140,5140,5140,0
|
|
20241105,160900,549152930,5140,5140,5140,5140,0
|
|
20241105,160800,549152930,5140,5140,5140,5140,0
|
|
20241105,160700,549152930,5140,5140,5140,5140,0
|
|
20241105,160600,549152930,5140,5140,5140,5140,0
|
|
20241105,160500,549152930,5140,5140,5140,5140,0
|
|
20241105,160400,549152930,5140,5140,5140,5140,0
|
|
20241105,160300,549152930,5140,5140,5140,5140,0
|
|
20241105,160200,549152930,5140,5140,5140,5140,0
|
|
20241105,160100,549152930,5140,5140,5140,5140,0
|
|
20241105,160000,549152930,5140,5140,5140,5140,0
|
|
20241105,155900,549152930,5140,5140,5140,5140,0
|
|
20241105,155800,549152930,5140,5140,5140,5140,0
|
|
20241105,155700,549152930,5140,5140,5140,5140,1220
|
|
20241105,155600,549152930,5140,5140,5140,5140,0
|
|
20241105,155500,549152930,5140,5140,5140,5140,0
|
|
20241105,155400,549152930,5140,5140,5140,5140,0
|
|
20241105,155300,549152930,5140,5140,5140,5140,0
|
|
20241105,155200,549152930,5140,5140,5140,5140,0
|
|
20241105,155100,549152930,5140,5140,5140,5140,0
|
|
20241105,155000,549152930,5140,5140,5140,5140,0
|
|
20241105,154900,549152930,5140,5140,5140,5140,0
|
|
20241105,154800,549152930,5140,5140,5140,5140,0
|
|
20241105,154700,549152930,5140,5140,5140,5140,0
|
|
20241105,154600,549152930,5140,5140,5140,5140,0
|
|
20241105,154500,549152930,5140,5140,5140,5140,0
|
|
20241105,154400,549152930,5140,5140,5140,5140,0
|
|
20241105,154300,549152930,5140,5140,5140,5140,0
|
|
20241105,154200,549152930,5140,5140,5140,5140,0
|
|
20241105,154100,549152930,5140,5140,5140,5140,0
|
|
20241105,154000,549152930,5140,5140,5140,5140,0
|
|
20241105,153900,549152930,5140,5140,5140,5140,0
|
|
20241105,153800,549152930,5140,5140,5140,5140,0
|
|
20241105,153700,549152930,5140,5140,5140,5140,0
|
|
20241105,153600,549152930,5140,5140,5140,5140,0
|
|
20241105,153500,549152930,5140,5140,5140,5140,0
|
|
20241105,153400,549152930,5140,5140,5140,5140,0
|
|
20241105,153300,549152930,5140,5140,5140,5140,0
|
|
20241105,153200,549152930,5140,5140,5140,5140,0
|
|
20241105,153100,549152930,5140,5140,5140,5140,0
|
|
20241105,153000,549152930,5140,5140,5140,5140,1220
|
|
20241105,152900,542882130,5120,5120,5120,5120,0
|
|
20241105,152800,542882130,5120,5120,5120,5120,0
|
|
20241105,152700,542882130,5120,5120,5120,5120,0
|
|
20241105,152600,542882130,5120,5120,5120,5120,0
|
|
20241105,152500,542882130,5120,5120,5120,5120,0
|
|
20241105,152400,542882130,5120,5120,5120,5120,0
|
|
20241105,152300,542882130,5120,5120,5120,5120,0
|
|
20241105,152200,542882130,5120,5120,5120,5120,0
|
|
20241105,152100,542882130,5120,5120,5120,5120,0
|
|
20241105,152000,542882130,5120,5120,5120,5120,0
|
|
20241105,151900,542882130,5120,5130,5130,5120,735
|
|
20241105,151800,539111770,5130,5130,5130,5120,186
|
|
20241105,151700,538159360,5120,5120,5120,5120,50
|
|
20241105,151600,537903360,5120,5120,5120,5120,71
|
|
20241105,151500,537539840,5120,5120,5120,5120,30
|
|
20241105,151400,537386240,5130,5130,5130,5130,2
|
|
20241105,151300,537375980,5120,5120,5120,5120,1
|
|
20241105,151200,537370860,5120,5120,5120,5120,210
|
|
20241105,151100,536295660,5120,5130,5130,5120,71
|
|
20241105,151000,535932130,5130,5130,5130,5130,0
|
|
20241105,150900,535932130,5130,5130,5130,5130,0
|
|
20241105,150800,535932130,5130,5130,5140,5130,89
|
|
20241105,150700,535475140,5140,5130,5140,5130,243
|
|
20241105,150600,534227050,5130,5130,5130,5130,501
|
|
20241105,150500,531656920,5130,5130,5130,5130,0
|
|
20241105,150400,531656920,5130,5130,5130,5130,0
|
|
20241105,150300,531656920,5130,5130,5130,5130,10
|
|
20241105,150200,531605620,5130,5120,5130,5120,14
|
|
20241105,150100,531533890,5130,5130,5130,5130,33
|
|
20241105,150000,531364600,5130,5130,5130,5130,2
|
|
20241105,145900,531354340,5130,5130,5130,5130,1
|
|
20241105,145800,531349210,5120,5120,5120,5120,61
|
|
20241105,145700,531036890,5120,5120,5120,5120,54
|
|
20241105,145600,530760410,5120,5120,5120,5120,150
|
|
20241105,145500,529992410,5120,5120,5120,5120,10
|
|
20241105,145400,529941210,5130,5130,5130,5130,5
|
|
20241105,145300,529915560,5130,5130,5130,5130,0
|
|
20241105,145200,529915560,5130,5130,5130,5130,903
|
|
20241105,145100,525283170,5130,5130,5130,5130,46
|
|
20241105,145000,525047190,5120,5120,5120,5120,1
|
|
20241105,144900,525042070,5110,5120,5120,5110,687
|
|
20241105,144800,521524720,5120,5120,5130,5120,369
|
|
20241105,144700,519635420,5120,5120,5120,5120,160
|
|
20241105,144600,518816220,5120,5120,5120,5120,1
|
|
20241105,144500,518811100,5120,5120,5120,5120,10
|
|
20241105,144400,518759900,5100,5130,5130,5090,817
|
|
20241105,144300,514592140,5140,5140,5140,5140,1
|
|
20241105,144200,514587000,5130,5120,5130,5120,881
|
|
20241105,144100,510067520,5130,5130,5130,5130,50
|
|
20241105,144000,509811020,5130,5140,5140,5110,746
|
|
20241105,143900,505998910,5130,5120,5130,5120,1900
|
|
20241105,143800,496254470,5120,5120,5120,5120,4
|
|
20241105,143700,496233990,5120,5120,5120,5120,3516
|
|
20241105,143600,478232070,5120,5120,5130,5120,79
|
|
20241105,143500,477827580,5120,5110,5120,5110,5999
|
|
20241105,143400,447112810,5110,5110,5110,5110,957
|
|
20241105,143300,442222540,5110,5110,5110,5110,40
|
|
20241105,143200,442018140,5100,5100,5100,5100,0
|
|
20241105,143100,442018140,5100,5100,5100,5100,27
|
|
20241105,143000,441880440,5110,5110,5110,5110,3
|
|
20241105,142900,441865110,5100,5100,5100,5100,0
|
|
20241105,142800,441865110,5100,5100,5100,5100,362
|
|
20241105,142700,440018910,5090,5090,5090,5090,0
|
|
20241105,142600,440018910,5090,5090,5090,5090,0
|
|
20241105,142500,440018910,5090,5090,5090,5090,0
|
|
20241105,142400,440018910,5090,5090,5090,5090,416
|
|
20241105,142300,437901470,5100,5100,5100,5100,0
|
|
20241105,142200,437901470,5100,5100,5100,5100,70
|
|
20241105,142100,437544470,5100,5100,5100,5100,21
|
|
20241105,142000,437437370,5110,5110,5110,5110,0
|
|
20241105,141900,437437370,5110,5100,5110,5100,1014
|
|
20241105,141800,432265930,5100,5100,5100,5100,44
|
|
20241105,141700,432041530,5090,5090,5090,5090,1
|
|
20241105,141600,432036440,5090,5090,5090,5090,0
|
|
20241105,141500,432036440,5090,5090,5090,5090,2
|
|
20241105,141400,432026260,5100,5100,5100,5100,6
|
|
20241105,141300,431995660,5110,5110,5110,5110,16
|
|
20241105,141200,431913900,5110,5110,5110,5110,0
|
|
20241105,141100,431913900,5110,5110,5110,5110,0
|
|
20241105,141000,431913900,5110,5100,5110,5090,38
|
|
20241105,140900,431720300,5100,5100,5100,5100,0
|
|
20241105,140800,431720300,5100,5100,5100,5100,0
|
|
20241105,140700,431720300,5100,5100,5100,5100,70
|
|
20241105,140600,431363300,5100,5100,5100,5100,0
|
|
20241105,140500,431363300,5100,5100,5100,5100,0
|
|
20241105,140400,431363300,5100,5100,5100,5100,0
|
|
20241105,140300,431363300,5100,5100,5100,5100,0
|
|
20241105,140200,431363300,5100,5100,5110,5100,412
|
|
20241105,140100,429261100,5110,5110,5110,5110,4
|
|
20241105,140000,429240660,5100,5100,5100,5100,10
|
|
20241105,135900,429189660,5090,5090,5090,5090,294
|
|
20241105,135800,427693200,5090,5090,5090,5090,0
|
|
20241105,135700,427693200,5090,5090,5090,5090,0
|
|
20241105,135600,427693200,5090,5100,5100,5090,151
|
|
20241105,135500,426924520,5100,5100,5100,5100,91
|
|
20241105,135400,426460420,5110,5110,5110,5110,0
|
|
20241105,135300,426460420,5110,5110,5110,5110,0
|
|
20241105,135200,426460420,5110,5110,5110,5110,31
|
|
20241105,135100,426302010,5090,5090,5090,5090,0
|
|
20241105,135000,426302010,5090,5090,5090,5090,10
|
|
20241105,134900,426251110,5100,5100,5100,5100,0
|
|
20241105,134800,426251110,5100,5100,5100,5100,497
|
|
20241105,134700,423716410,5110,5110,5110,5110,0
|
|
20241105,134600,423716410,5110,5110,5110,5110,0
|
|
20241105,134500,423716410,5110,5110,5110,5110,687
|
|
20241105,134400,420205840,5100,5100,5100,5100,0
|
|
20241105,134300,420205840,5100,5100,5100,5100,0
|
|
20241105,134200,420205840,5100,5100,5100,5100,503
|
|
20241105,134100,417640540,5100,5100,5100,5100,0
|
|
20241105,134000,417640540,5100,5100,5100,5100,0
|
|
20241105,133900,417640540,5100,5100,5100,5100,0
|
|
20241105,133800,417640540,5100,5100,5100,5100,250
|
|
20241105,133700,416365540,5100,5100,5100,5100,40
|
|
20241105,133600,416161540,5100,5100,5100,5100,6
|
|
20241105,133500,416130940,5100,5100,5100,5100,851
|
|
20241105,133400,411790840,5100,5100,5100,5100,74
|
|
20241105,133300,411413440,5100,5110,5110,5100,65
|
|
20241105,133200,411081890,5100,5100,5100,5100,0
|
|
20241105,133100,411081890,5100,5100,5100,5100,0
|
|
20241105,133000,411081890,5100,5100,5100,5100,685
|
|
20241105,132900,407588390,5100,5110,5110,5100,1050
|
|
20241105,132800,402223390,5110,5100,5110,5100,35
|
|
20241105,132700,402044550,5110,5110,5110,5110,5
|
|
20241105,132600,402019000,5110,5110,5110,5110,0
|
|
20241105,132500,402019000,5110,5110,5110,5110,0
|
|
20241105,132400,402019000,5110,5110,5110,5110,0
|
|
20241105,132300,402019000,5110,5110,5110,5110,0
|
|
20241105,132200,402019000,5110,5110,5110,5110,25
|
|
20241105,132100,401891250,5110,5110,5110,5110,0
|
|
20241105,132000,401891250,5110,5110,5110,5110,0
|
|
20241105,131900,401891250,5110,5110,5110,5110,0
|
|
20241105,131800,401891250,5110,5110,5110,5110,2
|
|
20241105,131700,401881030,5110,5110,5110,5110,4
|
|
20241105,131600,401860590,5110,5110,5110,5110,1816
|
|
20241105,131500,392580830,5110,5110,5110,5110,0
|
|
20241105,131400,392580830,5110,5110,5110,5110,200
|
|
20241105,131300,391558830,5110,5110,5110,5110,400
|
|
20241105,131200,389514830,5110,5110,5110,5110,3
|
|
20241105,131100,389499500,5110,5110,5110,5110,3
|
|
20241105,131000,389484170,5110,5110,5110,5110,0
|
|
20241105,130900,389484170,5110,5110,5110,5110,0
|
|
20241105,130800,389484170,5110,5110,5110,5110,52
|
|
20241105,130700,389218450,5110,5120,5120,5110,73
|
|
20241105,130600,388845370,5110,5110,5110,5110,47
|
|
20241105,130500,388605200,5110,5110,5120,5110,21
|
|
20241105,130400,388497880,5110,5110,5110,5110,0
|
|
20241105,130300,388497880,5110,5110,5110,5110,0
|
|
20241105,130200,388497880,5110,5110,5110,5110,0
|
|
20241105,130100,388497880,5110,5110,5120,5100,341
|
|
20241105,130000,386753420,5110,5110,5110,5110,6
|
|
20241105,125900,386722760,5110,5110,5110,5110,0
|
|
20241105,125800,386722760,5110,5120,5120,5110,519
|
|
20241105,125700,384070580,5110,5110,5110,5110,4512
|
|
20241105,125600,361014260,5100,5090,5100,5090,4191
|
|
20241105,125500,339643310,5090,5090,5090,5090,30
|
|
20241105,125400,339490610,5090,5090,5090,5090,0
|
|
20241105,125300,339490610,5090,5090,5090,5090,34
|
|
20241105,125200,339317550,5080,5080,5080,5080,100
|
|
20241105,125100,338809550,5090,5090,5090,5090,0
|
|
20241105,125000,338809550,5090,5090,5090,5090,0
|
|
20241105,124900,338809550,5090,5090,5090,5090,0
|
|
20241105,124800,338809550,5090,5090,5090,5090,35
|
|
20241105,124700,338631400,5090,5090,5090,5090,4
|
|
20241105,124600,338611040,5090,5090,5090,5090,0
|
|
20241105,124500,338611040,5090,5090,5090,5090,2
|
|
20241105,124400,338600860,5090,5090,5090,5090,34
|
|
20241105,124300,338427800,5080,5080,5080,5080,13
|
|
20241105,124200,338361760,5090,5090,5090,5090,196
|
|
20241105,124100,337364120,5080,5080,5080,5080,0
|
|
20241105,124000,337364120,5080,5080,5080,5080,1
|
|
20241105,123900,337359040,5100,5100,5100,5100,0
|
|
20241105,123800,337359040,5100,5100,5100,5100,0
|
|
20241105,123700,337359040,5100,5100,5100,5100,0
|
|
20241105,123600,337359040,5100,5100,5100,5100,1
|
|
20241105,123500,337353940,5100,5100,5100,5100,0
|
|
20241105,123400,337353940,5100,5100,5100,5100,12
|
|
20241105,123300,337292740,5100,5100,5100,5100,80
|
|
20241105,123200,336884740,5110,5100,5110,5100,72
|
|
20241105,123100,336517530,5100,5100,5100,5100,83
|
|
20241105,123000,336094230,5100,5100,5100,5100,230
|
|
20241105,122900,334921230,5100,5100,5100,5100,0
|
|
20241105,122800,334921230,5100,5100,5100,5100,0
|
|
20241105,122700,334921230,5100,5100,5100,5100,0
|
|
20241105,122600,334921230,5100,5100,5100,5100,0
|
|
20241105,122500,334921230,5100,5100,5100,5100,0
|
|
20241105,122400,334921230,5100,5100,5100,5100,259
|
|
20241105,122300,333600330,5100,5100,5100,5100,0
|
|
20241105,122200,333600330,5100,5100,5100,5100,924
|
|
20241105,122100,328887930,5100,5100,5100,5100,0
|
|
20241105,122000,328887930,5100,5100,5100,5100,0
|
|
20241105,121900,328887930,5100,5100,5100,5100,2
|
|
20241105,121800,328877730,5100,5090,5100,5090,25
|
|
20241105,121700,328750280,5090,5090,5090,5090,15
|
|
20241105,121600,328673930,5090,5060,5090,5060,80
|
|
20241105,121500,328267930,5050,5100,5100,5050,15202
|
|
20241105,121400,251321810,5100,5100,5100,5100,150
|
|
20241105,121300,250556810,5100,5100,5100,5100,0
|
|
20241105,121200,250556810,5100,5100,5100,5100,1
|
|
20241105,121100,250551710,5100,5090,5100,5090,11
|
|
20241105,121000,250495710,5090,5090,5090,5090,0
|
|
20241105,120900,250495710,5090,5090,5090,5090,0
|
|
20241105,120800,250495710,5090,5090,5090,5090,5
|
|
20241105,120700,250470260,5100,5100,5100,5100,0
|
|
20241105,120600,250470260,5100,5100,5100,5100,0
|
|
20241105,120500,250470260,5100,5100,5100,5100,0
|
|
20241105,120400,250470260,5100,5100,5100,5100,0
|
|
20241105,120300,250470260,5100,5100,5100,5100,20
|
|
20241105,120200,250368260,5100,5100,5100,5100,0
|
|
20241105,120100,250368260,5100,5100,5100,5100,200
|
|
20241105,120000,249348260,5100,5100,5100,5100,0
|
|
20241105,115900,249348260,5100,5100,5100,5100,0
|
|
20241105,115800,249348260,5100,5100,5100,5100,11
|
|
20241105,115700,249292160,5110,5100,5110,5100,31
|
|
20241105,115600,249134050,5110,5110,5110,5110,1
|
|
20241105,115500,249128940,5100,5090,5100,5090,91
|
|
20241105,115400,248664850,5090,5100,5100,5090,640
|
|
20241105,115300,245401120,5090,5100,5100,5090,326
|
|
20241105,115200,243738790,5100,5100,5100,5100,0
|
|
20241105,115100,243738790,5100,5090,5100,5090,47
|
|
20241105,115000,243499290,5110,5110,5110,5110,2
|
|
20241105,114900,243489070,5110,5090,5110,5090,60
|
|
20241105,114800,243183070,5090,5100,5100,5090,205
|
|
20241105,114700,242137620,5100,5100,5100,5100,0
|
|
20241105,114600,242137620,5100,5110,5110,5100,5
|
|
20241105,114500,242112110,5080,5090,5110,5080,3383
|
|
20241105,114400,224865080,5090,5090,5090,5090,0
|
|
20241105,114300,224865080,5090,5090,5090,5090,2
|
|
20241105,114200,224854900,5090,5090,5090,5090,0
|
|
20241105,114100,224854900,5090,5090,5090,5090,0
|
|
20241105,114000,224854900,5090,5090,5090,5090,109
|
|
20241105,113900,224300090,5080,5090,5090,5080,2
|
|
20241105,113800,224289920,5080,5080,5080,5080,0
|
|
20241105,113700,224289920,5080,5100,5100,5080,186
|
|
20241105,113600,223342360,5100,5100,5100,5100,10
|
|
20241105,113500,223291360,5090,5090,5090,5090,0
|
|
20241105,113400,223291360,5090,5090,5090,5090,18
|
|
20241105,113300,223199740,5090,5090,5090,5090,0
|
|
20241105,113200,223199740,5090,5090,5090,5090,0
|
|
20241105,113100,223199740,5090,5090,5090,5090,0
|
|
20241105,113000,223199740,5090,5090,5090,5090,1001
|
|
20241105,112900,218104650,5090,5090,5090,5090,0
|
|
20241105,112800,218104650,5090,5090,5090,5090,0
|
|
20241105,112700,218104650,5090,5090,5090,5090,0
|
|
20241105,112600,218104650,5090,5090,5090,5090,0
|
|
20241105,112500,218104650,5090,5090,5090,5090,200
|
|
20241105,112400,217086650,5100,5100,5100,5100,0
|
|
20241105,112300,217086650,5100,5100,5100,5100,0
|
|
20241105,112200,217086650,5100,5100,5100,5100,0
|
|
20241105,112100,217086650,5100,5100,5100,5100,20
|
|
20241105,112000,216984650,5090,5090,5090,5090,100
|
|
20241105,111900,216475650,5090,5090,5090,5090,50
|
|
20241105,111800,216221150,5090,5090,5090,5090,200
|
|
20241105,111700,215203150,5090,5090,5090,5090,100
|
|
20241105,111600,214694150,5090,5100,5100,5090,674
|
|
20241105,111500,211263480,5100,5100,5100,5100,0
|
|
20241105,111400,211263480,5100,5100,5100,5100,70
|
|
20241105,111300,210906480,5100,5100,5100,5100,0
|
|
20241105,111200,210906480,5100,5100,5100,5100,67
|
|
20241105,111100,210564780,5090,5090,5090,5090,20
|
|
20241105,111000,210462980,5100,5100,5100,5100,12
|
|
20241105,110900,210401780,5100,5100,5100,5100,0
|
|
20241105,110800,210401780,5100,5100,5100,5100,7
|
|
20241105,110700,210366080,5090,5090,5090,5090,0
|
|
20241105,110600,210366080,5090,5090,5090,5090,301
|
|
20241105,110500,208833990,5090,5090,5090,5090,814
|
|
20241105,110400,204690730,5090,5090,5090,5090,0
|
|
20241105,110300,204690730,5090,5090,5090,5090,200
|
|
20241105,110200,203672730,5090,5090,5090,5090,5
|
|
20241105,110100,203647280,5100,5090,5100,5090,30
|
|
20241105,110000,203494380,5100,5100,5100,5100,712
|
|
20241105,105900,199863180,5100,5100,5100,5100,0
|
|
20241105,105800,199863180,5100,5100,5100,5100,1
|
|
20241105,105700,199858080,5080,5100,5100,5080,200
|
|
20241105,105600,198840080,5100,5090,5100,5090,200
|
|
20241105,105500,197820170,5100,5100,5100,5100,11
|
|
20241105,105400,197764070,5090,5080,5090,5070,60
|
|
20241105,105300,197459170,5080,5100,5110,5070,729
|
|
20241105,105200,193749310,5100,5090,5100,5090,107
|
|
20241105,105100,193204280,5100,5100,5100,5100,50
|
|
20241105,105000,192949280,5090,5090,5090,5090,0
|
|
20241105,104900,192949280,5090,5080,5090,5080,84
|
|
20241105,104800,192522020,5090,5090,5090,5090,25
|
|
20241105,104700,192394770,5090,5100,5100,5090,149
|
|
20241105,104600,191635750,5100,5100,5100,5100,1417
|
|
20241105,104500,184409050,5100,5080,5100,5080,2101
|
|
20241105,104400,173702310,5090,5090,5090,5090,1344
|
|
20241105,104300,166861350,5080,5090,5090,5080,165
|
|
20241105,104200,166023070,5070,5070,5070,5070,0
|
|
20241105,104100,166023070,5070,5080,5080,5070,244
|
|
20241105,104000,164783990,5090,5090,5090,5070,108
|
|
20241105,103900,164234670,5080,5070,5080,5070,301
|
|
20241105,103800,162706590,5080,5080,5080,5080,531
|
|
20241105,103700,160009110,5080,5080,5080,5070,260
|
|
20241105,103600,158689310,5080,5080,5080,5080,0
|
|
20241105,103500,158689310,5080,5070,5080,5070,1079
|
|
20241105,103400,153208540,5070,5070,5070,5070,100
|
|
20241105,103300,152701540,5070,5070,5070,5070,2043
|
|
20241105,103200,142343530,5070,5070,5070,5070,1577
|
|
20241105,103100,134348140,5060,5060,5060,5060,4
|
|
20241105,103000,134327900,5060,5060,5060,5060,0
|
|
20241105,102900,134327900,5060,5060,5060,5060,0
|
|
20241105,102800,134327900,5060,5060,5060,5060,0
|
|
20241105,102700,134327900,5060,5060,5060,5060,0
|
|
20241105,102600,134327900,5060,5060,5060,5060,13
|
|
20241105,102500,134262120,5060,5060,5060,5060,412
|
|
20241105,102400,132177400,5060,5060,5070,5060,265
|
|
20241105,102300,130835460,5070,5070,5070,5070,0
|
|
20241105,102200,130835460,5070,5070,5070,5070,0
|
|
20241105,102100,130835460,5070,5070,5070,5070,0
|
|
20241105,102000,130835460,5070,5070,5070,5070,0
|
|
20241105,101900,130835460,5070,5070,5080,5070,8
|
|
20241105,101800,130794890,5070,5070,5070,5070,0
|
|
20241105,101700,130794890,5070,5070,5070,5070,0
|
|
20241105,101600,130794890,5070,5070,5070,5070,3000
|
|
20241105,101500,115584890,5070,5070,5070,5070,20
|
|
20241105,101400,115483490,5060,5060,5060,5060,4
|
|
20241105,101300,115463250,5060,5050,5060,5050,300
|
|
20241105,101200,113945350,5050,5050,5050,5050,8
|
|
20241105,101100,113904950,5050,5050,5050,5050,5
|
|
20241105,101000,113879700,5060,5060,5060,5060,21
|
|
20241105,100900,113773440,5060,5060,5060,5060,0
|
|
20241105,100800,113773440,5060,5060,5060,5060,0
|
|
20241105,100700,113773440,5060,5060,5060,5060,1
|
|
20241105,100600,113768380,5050,5050,5050,5050,3
|
|
20241105,100500,113753230,5050,5050,5050,5050,0
|
|
20241105,100400,113753230,5050,5050,5050,5050,2
|
|
20241105,100300,113743130,5030,5040,5040,5030,263
|
|
20241105,100200,112417940,5040,5040,5040,5040,431
|
|
20241105,100100,110245700,5050,5050,5050,5050,835
|
|
20241105,100000,106028950,5070,5070,5070,5070,0
|
|
20241105,095900,106028950,5070,5070,5070,5070,0
|
|
20241105,095800,106028950,5070,5070,5070,5070,1
|
|
20241105,095700,106023880,5060,5060,5060,5060,0
|
|
20241105,095600,106023880,5060,5060,5060,5060,1044
|
|
20241105,095500,100741240,5070,5060,5070,5060,9
|
|
20241105,095400,100695620,5070,5070,5070,5070,68
|
|
20241105,095300,100350860,5080,5060,5080,5060,950
|
|
20241105,095200,95536160,5060,5060,5060,5060,0
|
|
20241105,095100,95536160,5060,5060,5060,5060,0
|
|
20241105,095000,95536160,5060,5060,5060,5060,17
|
|
20241105,094900,95450140,5060,5060,5060,5060,0
|
|
20241105,094800,95450140,5060,5060,5060,5060,1864
|
|
20241105,094700,86018300,5060,5070,5070,5060,219
|
|
20241105,094600,84909510,5070,5070,5070,5070,104
|
|
20241105,094500,84382230,5070,5070,5070,5070,501
|
|
20241105,094400,81842160,5070,5070,5070,5070,41
|
|
20241105,094300,81634290,5070,5070,5070,5070,243
|
|
20241105,094200,80402280,5070,5080,5080,5070,36
|
|
20241105,094100,80219690,5080,5070,5080,5070,89
|
|
20241105,094000,79768360,5060,5060,5060,5060,54
|
|
20241105,093900,79495120,5060,5060,5060,5060,141
|
|
20241105,093800,78781660,5080,5080,5080,5080,119
|
|
20241105,093700,78177140,5080,5080,5080,5080,0
|
|
20241105,093600,78177140,5080,5080,5080,5080,20
|
|
20241105,093500,78075540,5080,5080,5080,5080,0
|
|
20241105,093400,78075540,5080,5060,5080,5060,1842
|
|
20241105,093300,68728680,5060,5060,5060,5060,10
|
|
20241105,093200,68678080,5080,5060,5080,5060,1023
|
|
20241105,093100,63487860,5060,5060,5060,5060,160
|
|
20241105,093000,62678260,5060,5070,5070,5060,116
|
|
20241105,092900,62091250,5070,5070,5070,5070,556
|
|
20241105,092800,59272330,5060,5060,5060,5060,127
|
|
20241105,092700,58629710,5070,5070,5070,5070,146
|
|
20241105,092600,57889490,5060,5060,5060,5060,0
|
|
20241105,092500,57889490,5060,5060,5070,5060,705
|
|
20241105,092400,54321470,5060,5060,5060,5060,15
|
|
20241105,092300,54245570,5060,5060,5060,5060,2
|
|
20241105,092200,54235450,5030,5030,5030,5030,0
|
|
20241105,092100,54235450,5030,5030,5030,5030,7
|
|
20241105,092000,54200240,5020,5020,5020,5020,20
|
|
20241105,091900,54099840,5050,5050,5050,5050,4
|
|
20241105,091800,54079640,5020,5020,5020,5020,1
|
|
20241105,091700,54074620,5020,5060,5060,5020,2240
|
|
20241105,091600,42817780,5050,5050,5050,5050,13
|
|
20241105,091500,42752130,5050,5050,5050,5050,10
|
|
20241105,091400,42701630,5060,5060,5060,5060,144
|
|
20241105,091300,41972990,5070,5070,5070,5070,274
|
|
20241105,091200,40583810,5070,5080,5080,5070,10
|
|
20241105,091100,40533060,5080,5080,5080,5080,28
|
|
20241105,091000,40390820,5070,5080,5080,5070,250
|
|
20241105,090900,39122820,5080,5080,5080,5070,534
|
|
20241105,090800,36410150,5070,5070,5070,5070,1170
|
|
20241105,090700,30478250,5060,5060,5060,5060,913
|
|
20241105,090600,25858470,5060,5060,5060,5060,294
|
|
20241105,090500,24370830,5060,5060,5070,5060,90
|
|
20241105,090400,23915370,5050,5030,5050,5030,1109
|
|
20241105,090300,18329960,5030,5030,5030,5030,4
|
|
20241105,090200,18309840,5030,5020,5030,5020,1255
|
|
20241105,090100,12009730,5020,5020,5020,5020,5
|
|
20241105,090000,11984630,5040,5010,5040,5010,2392
|