682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,201900,1003562410,5270,5270,5270,5270,1486
|
|
20241018,201800,1003562410,5270,5270,5270,5270,0
|
|
20241018,201700,1003562410,5270,5270,5270,5270,0
|
|
20241018,201600,1003562410,5270,5270,5270,5270,0
|
|
20241018,201500,1003562410,5270,5270,5270,5270,0
|
|
20241018,201400,1003562410,5270,5270,5270,5270,0
|
|
20241018,201300,1003562410,5270,5270,5270,5270,0
|
|
20241018,201200,1003562410,5270,5270,5270,5270,0
|
|
20241018,201100,1003562410,5270,5270,5270,5270,0
|
|
20241018,201000,1003562410,5270,5270,5270,5270,0
|
|
20241018,200900,1003562410,5270,5270,5270,5270,0
|
|
20241018,200800,1003562410,5270,5270,5270,5270,0
|
|
20241018,200700,1003562410,5270,5270,5270,5270,0
|
|
20241018,200600,1003562410,5270,5270,5270,5270,0
|
|
20241018,200500,1003562410,5270,5270,5270,5270,0
|
|
20241018,200400,1003562410,5270,5270,5270,5270,0
|
|
20241018,200300,1003562410,5270,5270,5270,5270,0
|
|
20241018,200200,1003562410,5270,5270,5270,5270,0
|
|
20241018,200100,1003562410,5270,5270,5270,5270,0
|
|
20241018,200000,1003562410,5270,5270,5270,5270,0
|
|
20241018,195900,1003562410,5270,5270,5270,5270,0
|
|
20241018,195800,1003562410,5270,5270,5270,5270,0
|
|
20241018,195700,1003562410,5270,5270,5270,5270,0
|
|
20241018,195600,1003562410,5270,5270,5270,5270,0
|
|
20241018,195500,1003562410,5270,5270,5270,5270,0
|
|
20241018,195400,1003562410,5270,5270,5270,5270,0
|
|
20241018,195300,1003562410,5270,5270,5270,5270,0
|
|
20241018,195200,1003562410,5270,5270,5270,5270,0
|
|
20241018,195100,1003562410,5270,5270,5270,5270,0
|
|
20241018,195000,1003562410,5270,5270,5270,5270,0
|
|
20241018,194900,1003562410,5270,5270,5270,5270,1486
|
|
20241018,194800,1003562410,5270,5270,5270,5270,0
|
|
20241018,194700,1003562410,5270,5270,5270,5270,0
|
|
20241018,194600,1003562410,5270,5270,5270,5270,0
|
|
20241018,194500,1003562410,5270,5270,5270,5270,0
|
|
20241018,194400,1003562410,5270,5270,5270,5270,0
|
|
20241018,194300,1003562410,5270,5270,5270,5270,0
|
|
20241018,194200,1003562410,5270,5270,5270,5270,0
|
|
20241018,194100,1003562410,5270,5270,5270,5270,0
|
|
20241018,194000,1003562410,5270,5270,5270,5270,0
|
|
20241018,193900,1003562410,5270,5270,5270,5270,0
|
|
20241018,193800,1003562410,5270,5270,5270,5270,0
|
|
20241018,193700,1003562410,5270,5270,5270,5270,0
|
|
20241018,193600,1003562410,5270,5270,5270,5270,0
|
|
20241018,193500,1003562410,5270,5270,5270,5270,0
|
|
20241018,193400,1003562410,5270,5270,5270,5270,0
|
|
20241018,193300,1003562410,5270,5270,5270,5270,0
|
|
20241018,193200,1003562410,5270,5270,5270,5270,0
|
|
20241018,193100,1003562410,5270,5270,5270,5270,0
|
|
20241018,193000,1003562410,5270,5270,5270,5270,0
|
|
20241018,192900,1003562410,5270,5270,5270,5270,0
|
|
20241018,192800,1003562410,5270,5270,5270,5270,0
|
|
20241018,192700,1003562410,5270,5270,5270,5270,0
|
|
20241018,192600,1003562410,5270,5270,5270,5270,0
|
|
20241018,192500,1003562410,5270,5270,5270,5270,0
|
|
20241018,192400,1003562410,5270,5270,5270,5270,0
|
|
20241018,192300,1003562410,5270,5270,5270,5270,0
|
|
20241018,192200,1003562410,5270,5270,5270,5270,0
|
|
20241018,192100,1003562410,5270,5270,5270,5270,0
|
|
20241018,192000,1003562410,5270,5270,5270,5270,0
|
|
20241018,191900,1003562410,5270,5270,5270,5270,1486
|
|
20241018,191800,1003562410,5270,5270,5270,5270,0
|
|
20241018,191700,1003562410,5270,5270,5270,5270,0
|
|
20241018,191600,1003562410,5270,5270,5270,5270,0
|
|
20241018,191500,1003562410,5270,5270,5270,5270,0
|
|
20241018,191400,1003562410,5270,5270,5270,5270,0
|
|
20241018,191300,1003562410,5270,5270,5270,5270,0
|
|
20241018,191200,1003562410,5270,5270,5270,5270,0
|
|
20241018,191100,1003562410,5270,5270,5270,5270,0
|
|
20241018,191000,1003562410,5270,5270,5270,5270,0
|
|
20241018,190900,1003562410,5270,5270,5270,5270,0
|
|
20241018,190800,1003562410,5270,5270,5270,5270,0
|
|
20241018,190700,1003562410,5270,5270,5270,5270,0
|
|
20241018,190600,1003562410,5270,5270,5270,5270,0
|
|
20241018,190500,1003562410,5270,5270,5270,5270,0
|
|
20241018,190400,1003562410,5270,5270,5270,5270,0
|
|
20241018,190300,1003562410,5270,5270,5270,5270,0
|
|
20241018,190200,1003562410,5270,5270,5270,5270,0
|
|
20241018,190100,1003562410,5270,5270,5270,5270,0
|
|
20241018,190000,1003562410,5270,5270,5270,5270,0
|
|
20241018,185900,1003562410,5270,5270,5270,5270,0
|
|
20241018,185800,1003562410,5270,5270,5270,5270,0
|
|
20241018,185700,1003562410,5270,5270,5270,5270,0
|
|
20241018,185600,1003562410,5270,5270,5270,5270,0
|
|
20241018,185500,1003562410,5270,5270,5270,5270,0
|
|
20241018,185400,1003562410,5270,5270,5270,5270,0
|
|
20241018,185300,1003562410,5270,5270,5270,5270,0
|
|
20241018,185200,1003562410,5270,5270,5270,5270,0
|
|
20241018,185100,1003562410,5270,5270,5270,5270,0
|
|
20241018,185000,1003562410,5270,5270,5270,5270,0
|
|
20241018,184900,1003562410,5270,5270,5270,5270,1486
|
|
20241018,184800,1003562410,5270,5270,5270,5270,0
|
|
20241018,184700,1003562410,5270,5270,5270,5270,0
|
|
20241018,184600,1003562410,5270,5270,5270,5270,0
|
|
20241018,184500,1003562410,5270,5270,5270,5270,0
|
|
20241018,184400,1003562410,5270,5270,5270,5270,0
|
|
20241018,184300,1003562410,5270,5270,5270,5270,0
|
|
20241018,184200,1003562410,5270,5270,5270,5270,0
|
|
20241018,184100,1003562410,5270,5270,5270,5270,0
|
|
20241018,184000,1003562410,5270,5270,5270,5270,0
|
|
20241018,183900,1003562410,5270,5270,5270,5270,0
|
|
20241018,183800,1003562410,5270,5270,5270,5270,0
|
|
20241018,183700,1003562410,5270,5270,5270,5270,0
|
|
20241018,183600,1003562410,5270,5270,5270,5270,0
|
|
20241018,183500,1003562410,5270,5270,5270,5270,0
|
|
20241018,183400,1003562410,5270,5270,5270,5270,0
|
|
20241018,183300,1003562410,5270,5270,5270,5270,0
|
|
20241018,183200,1003562410,5270,5270,5270,5270,0
|
|
20241018,183100,1003562410,5270,5270,5270,5270,0
|
|
20241018,183000,1003562410,5270,5270,5270,5270,0
|
|
20241018,182900,1003562410,5270,5270,5270,5270,0
|
|
20241018,182800,1003562410,5270,5270,5270,5270,0
|
|
20241018,182700,1003562410,5270,5270,5270,5270,0
|
|
20241018,182600,1003562410,5270,5270,5270,5270,0
|
|
20241018,182500,1003562410,5270,5270,5270,5270,0
|
|
20241018,182400,1003562410,5270,5270,5270,5270,0
|
|
20241018,182300,1003562410,5270,5270,5270,5270,0
|
|
20241018,182200,1003562410,5270,5270,5270,5270,0
|
|
20241018,182100,1003562410,5270,5270,5270,5270,0
|
|
20241018,182000,1003562410,5270,5270,5270,5270,0
|
|
20241018,181900,1003562410,5270,5270,5270,5270,1486
|
|
20241018,181800,1003562410,5270,5270,5270,5270,0
|
|
20241018,181700,1003562410,5270,5270,5270,5270,0
|
|
20241018,181600,1003562410,5270,5270,5270,5270,0
|
|
20241018,181500,1003562410,5270,5270,5270,5270,0
|
|
20241018,181400,1003562410,5270,5270,5270,5270,0
|
|
20241018,181300,1003562410,5270,5270,5270,5270,0
|
|
20241018,181200,1003562410,5270,5270,5270,5270,0
|
|
20241018,181100,1003562410,5270,5270,5270,5270,0
|
|
20241018,181000,1003562410,5270,5270,5270,5270,0
|
|
20241018,180900,1003562410,5270,5270,5270,5270,0
|
|
20241018,180800,1003562410,5270,5270,5270,5270,0
|
|
20241018,180700,1003562410,5270,5270,5270,5270,0
|
|
20241018,180600,1003562410,5270,5270,5270,5270,0
|
|
20241018,180500,1003562410,5270,5270,5270,5270,0
|
|
20241018,180400,1003562410,5270,5270,5270,5270,0
|
|
20241018,180300,1003562410,5270,5270,5270,5270,0
|
|
20241018,180200,1003562410,5270,5270,5270,5270,0
|
|
20241018,180100,1003562410,5270,5270,5270,5270,0
|
|
20241018,180000,1003562410,5270,5270,5270,5270,0
|
|
20241018,175900,1003562410,5270,5270,5270,5270,0
|
|
20241018,175800,1003562410,5270,5270,5270,5270,0
|
|
20241018,175700,1003562410,5270,5270,5270,5270,0
|
|
20241018,175600,1003562410,5270,5270,5270,5270,0
|
|
20241018,175500,1003562410,5270,5270,5270,5270,0
|
|
20241018,175400,1003562410,5270,5270,5270,5270,0
|
|
20241018,175300,1003562410,5270,5270,5270,5270,0
|
|
20241018,175200,1003562410,5270,5270,5270,5270,0
|
|
20241018,175100,1003562410,5270,5270,5270,5270,0
|
|
20241018,175000,1003562410,5270,5270,5270,5270,0
|
|
20241018,174900,1003562410,5270,5270,5270,5270,1486
|
|
20241018,174800,1003562410,5270,5270,5270,5270,0
|
|
20241018,174700,1003562410,5270,5270,5270,5270,0
|
|
20241018,174600,1003562410,5270,5270,5270,5270,0
|
|
20241018,174500,1003562410,5270,5270,5270,5270,0
|
|
20241018,174400,1003562410,5270,5270,5270,5270,0
|
|
20241018,174300,1003562410,5270,5270,5270,5270,0
|
|
20241018,174200,1003562410,5270,5270,5270,5270,0
|
|
20241018,174100,1003562410,5270,5270,5270,5270,0
|
|
20241018,174000,1003562410,5270,5270,5270,5270,0
|
|
20241018,173900,1003562410,5270,5270,5270,5270,0
|
|
20241018,173800,1003562410,5270,5270,5270,5270,0
|
|
20241018,173700,1003562410,5270,5270,5270,5270,0
|
|
20241018,173600,1003562410,5270,5270,5270,5270,0
|
|
20241018,173500,1003562410,5270,5270,5270,5270,0
|
|
20241018,173400,1003562410,5270,5270,5270,5270,0
|
|
20241018,173300,1003562410,5270,5270,5270,5270,0
|
|
20241018,173200,1003562410,5270,5270,5270,5270,0
|
|
20241018,173100,1003562410,5270,5270,5270,5270,0
|
|
20241018,173000,1003562410,5270,5270,5270,5270,0
|
|
20241018,172900,1003562410,5270,5270,5270,5270,0
|
|
20241018,172800,1003562410,5270,5270,5270,5270,0
|
|
20241018,172700,1003562410,5270,5270,5270,5270,0
|
|
20241018,172600,1003562410,5270,5270,5270,5270,0
|
|
20241018,172500,1003562410,5270,5270,5270,5270,0
|
|
20241018,172400,1003562410,5270,5270,5270,5270,0
|
|
20241018,172300,1003562410,5270,5270,5270,5270,0
|
|
20241018,172200,1003562410,5270,5270,5270,5270,0
|
|
20241018,172100,1003562410,5270,5270,5270,5270,0
|
|
20241018,172000,1003562410,5270,5270,5270,5270,0
|
|
20241018,171900,1003562410,5270,5270,5270,5270,1486
|
|
20241018,171800,1003562410,5270,5270,5270,5270,0
|
|
20241018,171700,1003562410,5270,5270,5270,5270,0
|
|
20241018,171600,1003562410,5270,5270,5270,5270,0
|
|
20241018,171500,1003562410,5270,5270,5270,5270,0
|
|
20241018,171400,1003562410,5270,5270,5270,5270,0
|
|
20241018,171300,1003562410,5270,5270,5270,5270,0
|
|
20241018,171200,1003562410,5270,5270,5270,5270,0
|
|
20241018,171100,1003562410,5270,5270,5270,5270,0
|
|
20241018,171000,1003562410,5270,5270,5270,5270,0
|
|
20241018,170900,1003562410,5270,5270,5270,5270,0
|
|
20241018,170800,1003562410,5270,5270,5270,5270,0
|
|
20241018,170700,1003562410,5270,5270,5270,5270,0
|
|
20241018,170600,1003562410,5270,5270,5270,5270,0
|
|
20241018,170500,1003562410,5270,5270,5270,5270,0
|
|
20241018,170400,1003562410,5270,5270,5270,5270,0
|
|
20241018,170300,1003562410,5270,5270,5270,5270,0
|
|
20241018,170200,1003562410,5270,5270,5270,5270,0
|
|
20241018,170100,1003562410,5270,5270,5270,5270,0
|
|
20241018,170000,1003562410,5270,5270,5270,5270,0
|
|
20241018,165900,1003562410,5270,5270,5270,5270,0
|
|
20241018,165800,1003562410,5270,5270,5270,5270,0
|
|
20241018,165700,1003562410,5270,5270,5270,5270,0
|
|
20241018,165600,1003562410,5270,5270,5270,5270,0
|
|
20241018,165500,1003562410,5270,5270,5270,5270,0
|
|
20241018,165400,1003562410,5270,5270,5270,5270,0
|
|
20241018,165300,1003562410,5270,5270,5270,5270,0
|
|
20241018,165200,1003562410,5270,5270,5270,5270,0
|
|
20241018,165100,1003562410,5270,5270,5270,5270,0
|
|
20241018,165000,1003562410,5270,5270,5270,5270,0
|
|
20241018,164900,1003562410,5270,5270,5270,5270,1486
|
|
20241018,164800,1003562410,5270,5270,5270,5270,0
|
|
20241018,164700,1003562410,5270,5270,5270,5270,0
|
|
20241018,164600,1003562410,5270,5270,5270,5270,0
|
|
20241018,164500,1003562410,5270,5270,5270,5270,0
|
|
20241018,164400,1003562410,5270,5270,5270,5270,0
|
|
20241018,164300,1003562410,5270,5270,5270,5270,0
|
|
20241018,164200,1003562410,5270,5270,5270,5270,0
|
|
20241018,164100,1003562410,5270,5270,5270,5270,0
|
|
20241018,164000,1003562410,5270,5270,5270,5270,0
|
|
20241018,163900,1003562410,5270,5270,5270,5270,0
|
|
20241018,163800,1003562410,5270,5270,5270,5270,0
|
|
20241018,163700,1003562410,5270,5270,5270,5270,0
|
|
20241018,163600,1003562410,5270,5270,5270,5270,0
|
|
20241018,163500,1003562410,5270,5270,5270,5270,0
|
|
20241018,163400,1003562410,5270,5270,5270,5270,0
|
|
20241018,163300,1003562410,5270,5270,5270,5270,0
|
|
20241018,163200,1003562410,5270,5270,5270,5270,0
|
|
20241018,163100,1003562410,5270,5270,5270,5270,0
|
|
20241018,163000,1003562410,5270,5270,5270,5270,0
|
|
20241018,162900,1003562410,5270,5270,5270,5270,0
|
|
20241018,162800,1003562410,5270,5270,5270,5270,0
|
|
20241018,162700,1003562410,5270,5270,5270,5270,0
|
|
20241018,162600,1003562410,5270,5270,5270,5270,0
|
|
20241018,162500,1003562410,5270,5270,5270,5270,0
|
|
20241018,162400,1003562410,5270,5270,5270,5270,0
|
|
20241018,162300,1003562410,5270,5270,5270,5270,0
|
|
20241018,162200,1003562410,5270,5270,5270,5270,0
|
|
20241018,162100,1003562410,5270,5270,5270,5270,0
|
|
20241018,162000,1003562410,5270,5270,5270,5270,0
|
|
20241018,161900,1003562410,5270,5270,5270,5270,1486
|
|
20241018,161800,1003562410,5270,5270,5270,5270,0
|
|
20241018,161700,1003562410,5270,5270,5270,5270,0
|
|
20241018,161600,1003562410,5270,5270,5270,5270,0
|
|
20241018,161500,1003562410,5270,5270,5270,5270,0
|
|
20241018,161400,1003562410,5270,5270,5270,5270,0
|
|
20241018,161300,1003562410,5270,5270,5270,5270,0
|
|
20241018,161200,1003562410,5270,5270,5270,5270,0
|
|
20241018,161100,1003562410,5270,5270,5270,5270,0
|
|
20241018,161000,1003562410,5270,5270,5270,5270,0
|
|
20241018,160900,1003562410,5270,5270,5270,5270,0
|
|
20241018,160800,1003562410,5270,5270,5270,5270,0
|
|
20241018,160700,1003562410,5270,5270,5270,5270,0
|
|
20241018,160600,1003562410,5270,5270,5270,5270,0
|
|
20241018,160500,1003562410,5270,5270,5270,5270,0
|
|
20241018,160400,1003562410,5270,5270,5270,5270,0
|
|
20241018,160300,1003562410,5270,5270,5270,5270,0
|
|
20241018,160200,1003562410,5270,5270,5270,5270,0
|
|
20241018,160100,1003562410,5270,5270,5270,5270,0
|
|
20241018,160000,1003562410,5270,5270,5270,5270,0
|
|
20241018,155900,1003562410,5270,5270,5270,5270,0
|
|
20241018,155800,1003562410,5270,5270,5270,5270,0
|
|
20241018,155700,1003562410,5270,5270,5270,5270,0
|
|
20241018,155600,1003562410,5270,5270,5270,5270,0
|
|
20241018,155500,1003562410,5270,5270,5270,5270,0
|
|
20241018,155400,1003562410,5270,5270,5270,5270,0
|
|
20241018,155300,1003562410,5270,5270,5270,5270,0
|
|
20241018,155200,1003562410,5270,5270,5270,5270,0
|
|
20241018,155100,1003562410,5270,5270,5270,5270,0
|
|
20241018,155000,1003562410,5270,5270,5270,5270,0
|
|
20241018,154900,1003562410,5270,5270,5270,5270,1486
|
|
20241018,154800,1003562410,5270,5270,5270,5270,0
|
|
20241018,154700,1003562410,5270,5270,5270,5270,0
|
|
20241018,154600,1003562410,5270,5270,5270,5270,0
|
|
20241018,154500,1003562410,5270,5270,5270,5270,0
|
|
20241018,154400,1003562410,5270,5270,5270,5270,0
|
|
20241018,154300,1003562410,5270,5270,5270,5270,0
|
|
20241018,154200,1003562410,5270,5270,5270,5270,0
|
|
20241018,154100,1003562410,5270,5270,5270,5270,0
|
|
20241018,154000,1003562410,5270,5270,5270,5270,0
|
|
20241018,153900,1003562410,5270,5270,5270,5270,0
|
|
20241018,153800,1003562410,5270,5270,5270,5270,0
|
|
20241018,153700,1003562410,5270,5270,5270,5270,0
|
|
20241018,153600,1003562410,5270,5270,5270,5270,0
|
|
20241018,153500,1003562410,5270,5270,5270,5270,0
|
|
20241018,153400,1003562410,5270,5270,5270,5270,0
|
|
20241018,153300,1003562410,5270,5270,5270,5270,0
|
|
20241018,153200,1003562410,5270,5270,5270,5270,0
|
|
20241018,153100,1003562410,5270,5270,5270,5270,0
|
|
20241018,153000,1003562410,5270,5270,5270,5270,1486
|
|
20241018,152900,995731190,5270,5270,5270,5270,0
|
|
20241018,152800,995731190,5270,5270,5270,5270,0
|
|
20241018,152700,995731190,5270,5270,5270,5270,0
|
|
20241018,152600,995731190,5270,5270,5270,5270,0
|
|
20241018,152500,995731190,5270,5270,5270,5270,0
|
|
20241018,152400,995731190,5270,5270,5270,5270,0
|
|
20241018,152300,995731190,5270,5270,5270,5270,0
|
|
20241018,152200,995731190,5270,5270,5270,5270,0
|
|
20241018,152100,995731190,5270,5270,5270,5270,0
|
|
20241018,152000,995731190,5270,5270,5270,5270,0
|
|
20241018,151900,995731190,5270,5290,5290,5270,360
|
|
20241018,151800,993832950,5270,5270,5290,5260,374
|
|
20241018,151700,991862660,5290,5290,5290,5290,1
|
|
20241018,151600,991857370,5260,5280,5280,5260,2001
|
|
20241018,151500,981323540,5290,5290,5290,5270,1999
|
|
20241018,151400,970785780,5290,5290,5290,5280,818
|
|
20241018,151300,966461260,5290,5290,5290,5290,2
|
|
20241018,151200,966450680,5280,5290,5290,5280,29
|
|
20241018,151100,966297550,5290,5290,5290,5290,0
|
|
20241018,151000,966297550,5290,5300,5300,5280,28
|
|
20241018,150900,966149680,5300,5300,5300,5300,1
|
|
20241018,150800,966144380,5300,5300,5300,5300,0
|
|
20241018,150700,966144380,5300,5300,5300,5300,2
|
|
20241018,150600,966133780,5280,5280,5280,5280,3
|
|
20241018,150500,966117940,5280,5300,5300,5280,166
|
|
20241018,150400,965240750,5300,5300,5300,5300,2
|
|
20241018,150300,965230150,5290,5300,5300,5290,64
|
|
20241018,150200,964891470,5300,5300,5300,5300,0
|
|
20241018,150100,964891470,5300,5300,5300,5300,68
|
|
20241018,150000,964531070,5300,5300,5300,5300,1
|
|
20241018,145900,964525770,5290,5290,5300,5290,14
|
|
20241018,145800,964451700,5300,5290,5300,5280,1299
|
|
20241018,145700,957590010,5300,5300,5300,5300,90
|
|
20241018,145600,957113010,5300,5300,5300,5300,0
|
|
20241018,145500,957113010,5300,5300,5300,5300,0
|
|
20241018,145400,957113010,5300,5300,5300,5300,14
|
|
20241018,145300,957038810,5300,5300,5300,5300,0
|
|
20241018,145200,957038810,5300,5300,5300,5300,1
|
|
20241018,145100,957033510,5300,5300,5300,5300,0
|
|
20241018,145000,957033510,5300,5280,5300,5280,521
|
|
20241018,144900,954282610,5300,5290,5300,5290,1414
|
|
20241018,144800,946797550,5300,5320,5320,5300,797
|
|
20241018,144700,942573430,5300,5300,5300,5300,14
|
|
20241018,144600,942499230,5320,5320,5320,5320,1
|
|
20241018,144500,942493910,5300,5300,5300,5300,0
|
|
20241018,144400,942493910,5300,5310,5310,5300,1666
|
|
20241018,144300,933648700,5310,5310,5310,5310,593
|
|
20241018,144200,930499870,5310,5310,5310,5310,0
|
|
20241018,144100,930499870,5310,5310,5310,5310,0
|
|
20241018,144000,930499870,5310,5310,5310,5310,12
|
|
20241018,143900,930436150,5300,5300,5300,5300,11
|
|
20241018,143800,930377850,5310,5310,5310,5310,80
|
|
20241018,143700,929953050,5310,5310,5310,5310,0
|
|
20241018,143600,929953050,5310,5300,5310,5300,52
|
|
20241018,143500,929677430,5300,5300,5300,5300,170
|
|
20241018,143400,928776430,5300,5300,5300,5300,6
|
|
20241018,143300,928744630,5310,5310,5310,5310,0
|
|
20241018,143200,928744630,5310,5310,5310,5310,0
|
|
20241018,143100,928744630,5310,5310,5310,5310,2
|
|
20241018,143000,928734010,5290,5290,5290,5290,16
|
|
20241018,142900,928649370,5300,5300,5300,5300,167
|
|
20241018,142800,927764270,5310,5310,5310,5310,27
|
|
20241018,142700,927620900,5310,5310,5310,5310,140
|
|
20241018,142600,926877500,5310,5310,5310,5310,0
|
|
20241018,142500,926877500,5310,5310,5320,5300,138
|
|
20241018,142400,926143830,5330,5330,5330,5330,0
|
|
20241018,142300,926143830,5330,5330,5330,5330,16
|
|
20241018,142200,926058550,5330,5300,5330,5300,4
|
|
20241018,142100,926037320,5310,5310,5310,5310,0
|
|
20241018,142000,926037320,5310,5300,5370,5300,1912
|
|
20241018,141900,915837910,5300,5300,5300,5300,18
|
|
20241018,141800,915742510,5300,5300,5300,5300,0
|
|
20241018,141700,915742510,5300,5300,5300,5300,18
|
|
20241018,141600,915647110,5300,5300,5300,5300,0
|
|
20241018,141500,915647110,5300,5300,5300,5300,0
|
|
20241018,141400,915647110,5300,5310,5310,5300,183
|
|
20241018,141300,914676380,5300,5300,5300,5300,0
|
|
20241018,141200,914676380,5300,5300,5300,5300,555
|
|
20241018,141100,911734880,5290,5290,5290,5290,0
|
|
20241018,141000,911734880,5290,5290,5300,5290,96
|
|
20241018,140900,911227010,5300,5300,5300,5300,0
|
|
20241018,140800,911227010,5300,5300,5300,5300,2
|
|
20241018,140700,911216410,5290,5290,5290,5290,0
|
|
20241018,140600,911216410,5290,5290,5290,5290,0
|
|
20241018,140500,911216410,5290,5290,5290,5290,1522
|
|
20241018,140400,903165030,5290,5290,5290,5290,0
|
|
20241018,140300,903165030,5290,5270,5290,5270,502
|
|
20241018,140200,900519450,5290,5290,5290,5270,439
|
|
20241018,140100,898205880,5280,5280,5280,5280,0
|
|
20241018,140000,898205880,5280,5280,5280,5280,1155
|
|
20241018,135900,892107480,5290,5290,5290,5290,0
|
|
20241018,135800,892107480,5290,5290,5290,5290,0
|
|
20241018,135700,892107480,5290,5290,5290,5290,0
|
|
20241018,135600,892107480,5290,5290,5290,5290,0
|
|
20241018,135500,892107480,5290,5290,5290,5290,0
|
|
20241018,135400,892107480,5290,5290,5290,5290,0
|
|
20241018,135300,892107480,5290,5290,5290,5290,0
|
|
20241018,135200,892107480,5290,5290,5290,5290,0
|
|
20241018,135100,892107480,5290,5290,5290,5290,3
|
|
20241018,135000,892091610,5290,5290,5290,5290,0
|
|
20241018,134900,892091610,5290,5290,5290,5290,1
|
|
20241018,134800,892086320,5280,5280,5280,5280,8
|
|
20241018,134700,892044080,5280,5280,5280,5280,0
|
|
20241018,134600,892044080,5280,5280,5280,5280,0
|
|
20241018,134500,892044080,5280,5280,5280,5280,272
|
|
20241018,134400,890607920,5280,5270,5280,5270,3
|
|
20241018,134300,890592090,5280,5280,5280,5280,4
|
|
20241018,134200,890570970,5280,5280,5280,5280,0
|
|
20241018,134100,890570970,5280,5280,5280,5270,1004
|
|
20241018,134000,885279850,5280,5280,5280,5270,302
|
|
20241018,133900,883687290,5270,5270,5270,5270,0
|
|
20241018,133800,883687290,5270,5270,5270,5270,1
|
|
20241018,133700,883682020,5280,5280,5280,5280,0
|
|
20241018,133600,883682020,5280,5280,5280,5280,150
|
|
20241018,133500,882890020,5280,5280,5280,5280,1009
|
|
20241018,133400,877562500,5290,5290,5290,5290,0
|
|
20241018,133300,877562500,5290,5290,5290,5290,0
|
|
20241018,133200,877562500,5290,5290,5290,5290,100
|
|
20241018,133100,877033500,5300,5290,5300,5280,182
|
|
20241018,133000,876070720,5290,5290,5290,5290,101
|
|
20241018,132900,875536430,5300,5290,5300,5290,647
|
|
20241018,132800,872113770,5290,5290,5290,5290,310
|
|
20241018,132700,870473870,5300,5300,5300,5300,0
|
|
20241018,132600,870473870,5300,5290,5300,5290,1685
|
|
20241018,132500,861559620,5280,5280,5280,5280,0
|
|
20241018,132400,861559620,5280,5280,5280,5280,0
|
|
20241018,132300,861559620,5280,5280,5280,5280,2
|
|
20241018,132200,861549060,5290,5290,5290,5290,0
|
|
20241018,132100,861549060,5290,5280,5290,5280,644
|
|
20241018,132000,858148550,5280,5280,5280,5270,1436
|
|
20241018,131900,850575520,5270,5270,5270,5270,0
|
|
20241018,131800,850575520,5270,5270,5270,5270,0
|
|
20241018,131700,850575520,5270,5270,5270,5270,14
|
|
20241018,131600,850501740,5290,5290,5290,5290,0
|
|
20241018,131500,850501740,5290,5280,5290,5280,1360
|
|
20241018,131400,843320900,5280,5280,5280,5280,0
|
|
20241018,131300,843320900,5280,5280,5280,5280,0
|
|
20241018,131200,843320900,5280,5270,5280,5270,646
|
|
20241018,131100,839916470,5280,5270,5280,5270,27
|
|
20241018,131000,839774160,5280,5280,5280,5280,100
|
|
20241018,130900,839246160,5280,5280,5280,5280,0
|
|
20241018,130800,839246160,5280,5270,5280,5270,311
|
|
20241018,130700,837607180,5280,5270,5280,5260,17
|
|
20241018,130600,837517700,5290,5290,5290,5290,0
|
|
20241018,130500,837517700,5290,5290,5290,5290,1
|
|
20241018,130400,837512410,5290,5270,5290,5260,797
|
|
20241018,130300,833312190,5270,5270,5270,5270,0
|
|
20241018,130200,833312190,5270,5270,5270,5270,0
|
|
20241018,130100,833312190,5270,5270,5270,5270,703
|
|
20241018,130000,829607380,5280,5280,5280,5280,3
|
|
20241018,125900,829591540,5280,5280,5290,5280,1020
|
|
20241018,125800,824205810,5290,5290,5290,5290,0
|
|
20241018,125700,824205810,5290,5290,5290,5290,5
|
|
20241018,125600,824179360,5290,5290,5290,5290,0
|
|
20241018,125500,824179360,5290,5290,5290,5290,77
|
|
20241018,125400,823772030,5290,5290,5290,5290,0
|
|
20241018,125300,823772030,5290,5290,5290,5290,0
|
|
20241018,125200,823772030,5290,5280,5290,5280,3
|
|
20241018,125100,823756180,5290,5290,5290,5290,1
|
|
20241018,125000,823750890,5280,5280,5290,5280,5
|
|
20241018,124900,823724480,5290,5280,5290,5280,101
|
|
20241018,124800,823191190,5280,5280,5280,5280,215
|
|
20241018,124700,822055990,5280,5280,5280,5280,0
|
|
20241018,124600,822055990,5280,5280,5280,5280,940
|
|
20241018,124500,817092790,5280,5270,5280,5270,1094
|
|
20241018,124400,811327390,5260,5270,5270,5260,103
|
|
20241018,124300,810784590,5280,5280,5280,5270,2176
|
|
20241018,124200,799315310,5280,5280,5280,5280,10
|
|
20241018,124100,799262510,5280,5290,5290,5280,146
|
|
20241018,124000,798491620,5290,5290,5290,5290,0
|
|
20241018,123900,798491620,5290,5290,5290,5290,0
|
|
20241018,123800,798491620,5290,5290,5290,5290,10
|
|
20241018,123700,798438720,5290,5290,5290,5290,100
|
|
20241018,123600,797909720,5270,5280,5290,5270,6
|
|
20241018,123500,797878040,5280,5280,5280,5280,0
|
|
20241018,123400,797878040,5280,5280,5280,5280,129
|
|
20241018,123300,797196920,5280,5280,5280,5280,19
|
|
20241018,123200,797096600,5280,5280,5280,5280,3
|
|
20241018,123100,797080760,5280,5280,5280,5280,51
|
|
20241018,123000,796811480,5290,5290,5290,5290,1
|
|
20241018,122900,796806190,5300,5300,5300,5300,0
|
|
20241018,122800,796806190,5300,5300,5300,5300,0
|
|
20241018,122700,796806190,5300,5300,5300,5300,200
|
|
20241018,122600,795746190,5280,5280,5280,5280,0
|
|
20241018,122500,795746190,5280,5280,5280,5280,0
|
|
20241018,122400,795746190,5280,5280,5280,5280,0
|
|
20241018,122300,795746190,5280,5270,5280,5270,573
|
|
20241018,122200,792726460,5270,5270,5270,5270,20
|
|
20241018,122100,792621060,5260,5270,5270,5260,188
|
|
20241018,122000,791630710,5260,5260,5260,5260,0
|
|
20241018,121900,791630710,5260,5260,5260,5260,1
|
|
20241018,121800,791625450,5270,5260,5270,5260,360
|
|
20241018,121700,789728260,5270,5270,5270,5270,698
|
|
20241018,121600,786049800,5270,5270,5270,5270,0
|
|
20241018,121500,786049800,5270,5270,5270,5270,0
|
|
20241018,121400,786049800,5270,5270,5270,5270,42
|
|
20241018,121300,785828460,5290,5280,5290,5280,597
|
|
20241018,121200,782676240,5280,5300,5300,5280,920
|
|
20241018,121100,777812440,5300,5290,5300,5290,406
|
|
20241018,121000,775662020,5290,5290,5290,5290,80
|
|
20241018,120900,775238820,5290,5290,5290,5290,346
|
|
20241018,120800,773408480,5290,5290,5290,5290,25
|
|
20241018,120700,773276230,5290,5290,5290,5290,339
|
|
20241018,120600,771482920,5280,5280,5280,5280,0
|
|
20241018,120500,771482920,5280,5280,5280,5280,88
|
|
20241018,120400,771018280,5270,5260,5270,5250,157
|
|
20241018,120300,770191350,5260,5260,5260,5230,374
|
|
20241018,120200,768228580,5250,5280,5290,5250,5005
|
|
20241018,120100,741903670,5280,5270,5280,5270,203
|
|
20241018,120000,740833830,5270,5290,5300,5270,1363
|
|
20241018,115900,733631070,5290,5290,5290,5290,0
|
|
20241018,115800,733631070,5290,5290,5290,5290,0
|
|
20241018,115700,733631070,5290,5290,5290,5290,15
|
|
20241018,115600,733551720,5290,5300,5300,5290,2406
|
|
20241018,115500,720806020,5300,5310,5310,5300,104
|
|
20241018,115400,720253820,5300,5310,5310,5300,1038
|
|
20241018,115300,714742180,5310,5310,5310,5310,1504
|
|
20241018,115200,706755940,5310,5310,5310,5310,8
|
|
20241018,115100,706713460,5310,5320,5320,5310,1904
|
|
20241018,115000,696587300,5320,5320,5320,5320,0
|
|
20241018,114900,696587300,5320,5320,5320,5320,0
|
|
20241018,114800,696587300,5320,5320,5320,5320,0
|
|
20241018,114700,696587300,5320,5330,5330,5320,200
|
|
20241018,114600,695521960,5330,5320,5330,5320,70
|
|
20241018,114500,695148870,5320,5330,5340,5320,1118
|
|
20241018,114400,689181960,5320,5320,5330,5310,2108
|
|
20241018,114300,677967310,5320,5320,5320,5320,28
|
|
20241018,114200,677818350,5320,5340,5340,5320,16750
|
|
20241018,114100,588496340,5340,5350,5350,5340,647
|
|
20241018,114000,585038170,5360,5360,5370,5350,1454
|
|
20241018,113900,577258920,5360,5360,5360,5360,450
|
|
20241018,113800,574846920,5370,5370,5370,5370,102
|
|
20241018,113700,574299180,5380,5380,5380,5380,5
|
|
20241018,113600,574272280,5380,5370,5380,5370,445
|
|
20241018,113500,571882620,5370,5370,5370,5370,0
|
|
20241018,113400,571882620,5370,5370,5370,5370,508
|
|
20241018,113300,569154660,5360,5360,5360,5360,0
|
|
20241018,113200,569154660,5360,5360,5360,5360,100
|
|
20241018,113100,568618660,5360,5360,5360,5360,86
|
|
20241018,113000,568157700,5360,5350,5360,5350,736
|
|
20241018,112900,564212770,5340,5340,5340,5340,0
|
|
20241018,112800,564212770,5340,5340,5340,5340,0
|
|
20241018,112700,564212770,5340,5360,5380,5340,767
|
|
20241018,112600,560108530,5360,5370,5370,5360,5878
|
|
20241018,112500,528586850,5370,5380,5380,5370,112
|
|
20241018,112400,527984410,5370,5370,5370,5370,596
|
|
20241018,112300,524783890,5370,5370,5370,5370,0
|
|
20241018,112200,524783890,5370,5370,5370,5370,4
|
|
20241018,112100,524762410,5370,5370,5370,5370,40
|
|
20241018,112000,524547610,5380,5380,5380,5380,50
|
|
20241018,111900,524278610,5380,5380,5380,5380,511
|
|
20241018,111800,521529430,5370,5370,5370,5370,564
|
|
20241018,111700,518500750,5380,5380,5380,5380,0
|
|
20241018,111600,518500750,5380,5380,5380,5380,2185
|
|
20241018,111500,506745450,5380,5390,5390,5380,1792
|
|
20241018,111400,497096380,5390,5390,5390,5390,309
|
|
20241018,111300,495430870,5390,5390,5390,5390,0
|
|
20241018,111200,495430870,5390,5390,5390,5390,0
|
|
20241018,111100,495430870,5390,5400,5400,5390,101
|
|
20241018,111000,494885480,5390,5390,5390,5390,500
|
|
20241018,110900,492190480,5390,5390,5390,5390,0
|
|
20241018,110800,492190480,5390,5400,5400,5390,2310
|
|
20241018,110700,479729970,5400,5400,5410,5400,6610
|
|
20241018,110600,444032970,5400,5400,5400,5400,2
|
|
20241018,110500,444022170,5410,5410,5410,5410,518
|
|
20241018,110400,441219790,5410,5420,5420,5410,2162
|
|
20241018,110300,429523330,5430,5420,5430,5410,89
|
|
20241018,110200,429041060,5420,5420,5420,5420,15
|
|
20241018,110100,428959760,5420,5420,5420,5420,12
|
|
20241018,110000,428894720,5420,5420,5420,5420,1006
|
|
20241018,105900,423442200,5410,5410,5410,5410,0
|
|
20241018,105800,423442200,5410,5410,5410,5410,0
|
|
20241018,105700,423442200,5410,5410,5410,5410,60
|
|
20241018,105600,423117600,5400,5420,5420,5400,4
|
|
20241018,105500,423095950,5410,5410,5410,5410,390
|
|
20241018,105400,420986050,5410,5410,5410,5410,210
|
|
20241018,105300,419849950,5400,5410,5410,5400,105
|
|
20241018,105200,419281950,5410,5410,5410,5410,0
|
|
20241018,105100,419281950,5410,5410,5410,5410,526
|
|
20241018,105000,416436290,5400,5400,5400,5400,0
|
|
20241018,104900,416436290,5400,5400,5400,5400,0
|
|
20241018,104800,416436290,5400,5400,5400,5400,6000
|
|
20241018,104700,384036290,5410,5440,5440,5400,11075
|
|
20241018,104600,324029980,5430,5430,5430,5430,0
|
|
20241018,104500,324029980,5430,5430,5430,5430,0
|
|
20241018,104400,324029980,5430,5450,5450,5430,726
|
|
20241018,104300,320083860,5430,5430,5430,5430,0
|
|
20241018,104200,320083860,5430,5450,5450,5430,7
|
|
20241018,104100,320045830,5430,5430,5430,5430,0
|
|
20241018,104000,320045830,5430,5430,5430,5430,0
|
|
20241018,103900,320045830,5430,5440,5440,5430,1900
|
|
20241018,103800,309722600,5440,5440,5440,5440,0
|
|
20241018,103700,309722600,5440,5440,5440,5440,340
|
|
20241018,103600,307873000,5440,5440,5440,5440,0
|
|
20241018,103500,307873000,5440,5440,5440,5440,1177
|
|
20241018,103400,301470120,5440,5430,5440,5430,553
|
|
20241018,103300,298463860,5430,5430,5430,5430,4
|
|
20241018,103200,298442140,5440,5440,5440,5440,972
|
|
20241018,103100,293154460,5450,5450,5450,5450,0
|
|
20241018,103000,293154460,5450,5440,5450,5440,750
|
|
20241018,102900,289067460,5450,5450,5450,5450,0
|
|
20241018,102800,289067460,5450,5450,5450,5450,10
|
|
20241018,102700,289012960,5450,5450,5450,5450,500
|
|
20241018,102600,286287960,5450,5450,5450,5450,500
|
|
20241018,102500,283562960,5440,5450,5450,5440,1070
|
|
20241018,102400,277732160,5450,5450,5450,5450,100
|
|
20241018,102300,277187160,5450,5450,5450,5450,0
|
|
20241018,102200,277187160,5450,5450,5450,5450,0
|
|
20241018,102100,277187160,5450,5450,5450,5450,158
|
|
20241018,102000,276326060,5450,5450,5450,5450,0
|
|
20241018,101900,276326060,5450,5450,5450,5450,0
|
|
20241018,101800,276326060,5450,5450,5450,5450,168
|
|
20241018,101700,275410460,5450,5450,5450,5450,432
|
|
20241018,101600,273056060,5450,5460,5460,5450,1962
|
|
20241018,101500,262361060,5460,5460,5460,5460,1208
|
|
20241018,101400,255765380,5450,5440,5460,5440,676
|
|
20241018,101300,252080780,5450,5450,5450,5450,1669
|
|
20241018,101200,242984730,5450,5470,5470,5450,1383
|
|
20241018,101100,235433550,5470,5470,5470,5470,367
|
|
20241018,101000,233426060,5460,5460,5460,5460,3
|
|
20241018,100900,233409680,5460,5460,5460,5460,106
|
|
20241018,100800,232830920,5480,5480,5480,5480,0
|
|
20241018,100700,232830920,5480,5480,5480,5480,1
|
|
20241018,100600,232825440,5460,5460,5460,5460,0
|
|
20241018,100500,232825440,5460,5480,5480,5460,2
|
|
20241018,100400,232814500,5460,5480,5480,5460,2
|
|
20241018,100300,232803560,5480,5480,5480,5480,51
|
|
20241018,100200,232524080,5470,5460,5480,5460,8
|
|
20241018,100100,232480320,5470,5470,5470,5470,0
|
|
20241018,100000,232480320,5470,5470,5470,5470,0
|
|
20241018,095900,232480320,5470,5510,5510,5470,501
|
|
20241018,095800,229739810,5470,5480,5510,5470,221
|
|
20241018,095700,228528710,5480,5480,5480,5480,0
|
|
20241018,095600,228528710,5480,5470,5510,5470,1227
|
|
20241018,095500,221786630,5470,5460,5470,5460,101
|
|
20241018,095400,221235160,5450,5460,5460,5450,3031
|
|
20241018,095300,204692360,5470,5470,5470,5470,1
|
|
20241018,095200,204686890,5470,5460,5470,5460,273
|
|
20241018,095100,203195380,5470,5480,5480,5470,1258
|
|
20241018,095000,196314100,5480,5480,5480,5480,31
|
|
20241018,094900,196144220,5490,5490,5490,5490,0
|
|
20241018,094800,196144220,5490,5490,5490,5490,1
|
|
20241018,094700,196138730,5470,5490,5490,5470,583
|
|
20241018,094600,192949680,5470,5480,5480,5470,150
|
|
20241018,094500,192128980,5480,5480,5480,5480,608
|
|
20241018,094400,188797140,5480,5490,5490,5480,697
|
|
20241018,094300,184977550,5490,5470,5490,5470,1862
|
|
20241018,094200,174790850,5480,5500,5500,5480,347
|
|
20241018,094100,172889260,5490,5490,5490,5490,169
|
|
20241018,094000,171961450,5510,5490,5510,5490,33
|
|
20241018,093900,171779650,5510,5510,5510,5510,1
|
|
20241018,093800,171774140,5500,5510,5510,5500,178
|
|
20241018,093700,170795130,5500,5510,5510,5500,3
|
|
20241018,093600,170778610,5510,5500,5510,5500,42
|
|
20241018,093500,170547370,5510,5500,5510,5500,355
|
|
20241018,093400,168594860,5500,5500,5500,5500,0
|
|
20241018,093300,168594860,5500,5500,5500,5500,1
|
|
20241018,093200,168589360,5480,5500,5500,5480,941
|
|
20241018,093100,163432220,5500,5490,5500,5490,51
|
|
20241018,093000,163151730,5500,5510,5510,5500,2
|
|
20241018,092900,163140720,5510,5500,5510,5500,35
|
|
20241018,092800,162948210,5510,5500,5510,5500,221
|
|
20241018,092700,161730700,5520,5520,5520,5520,0
|
|
20241018,092600,161730700,5520,5490,5520,5490,1401
|
|
20241018,092500,154026710,5500,5500,5500,5500,1
|
|
20241018,092400,154021210,5490,5490,5490,5490,7
|
|
20241018,092300,153982780,5500,5480,5500,5480,601
|
|
20241018,092200,150684280,5500,5490,5500,5480,141
|
|
20241018,092100,149911370,5510,5500,5510,5500,5
|
|
20241018,092000,149883830,5510,5480,5510,5480,622
|
|
20241018,091900,146475180,5480,5470,5520,5470,5743
|
|
20241018,091800,114941630,5460,5480,5480,5460,470
|
|
20241018,091700,112375230,5460,5510,5510,5460,7355
|
|
20241018,091600,72041340,5520,5520,5520,5490,33
|
|
20241018,091500,71859440,5520,5510,5520,5510,13
|
|
20241018,091400,71787800,5500,5490,5500,5490,468
|
|
20241018,091300,69214820,5470,5470,5470,5470,1903
|
|
20241018,091200,58805410,5480,5480,5480,5480,0
|
|
20241018,091100,58805410,5480,5500,5500,5460,58
|
|
20241018,091000,58487530,5460,5540,5540,5460,4258
|
|
20241018,090900,35168800,5520,5520,5540,5500,3225
|
|
20241018,090800,17409680,5520,5530,5530,5520,15
|
|
20241018,090700,17326760,5560,5550,5560,5540,310
|
|
20241018,090600,15603320,5560,5560,5560,5560,0
|
|
20241018,090500,15603320,5560,5560,5560,5560,1
|
|
20241018,090400,15597760,5570,5560,5570,5560,100
|
|
20241018,090300,15040780,5540,5540,5540,5540,360
|
|
20241018,090200,13046380,5520,5560,5560,5520,1494
|
|
20241018,090100,4755920,5560,5570,5570,5560,345
|
|
20241018,090000,2834720,5590,5560,5590,5560,508
|