682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,201900,526345730,5280,5280,5280,5280,557
|
|
20241023,201800,526345730,5280,5280,5280,5280,0
|
|
20241023,201700,526345730,5280,5280,5280,5280,0
|
|
20241023,201600,526345730,5280,5280,5280,5280,0
|
|
20241023,201500,526345730,5280,5280,5280,5280,0
|
|
20241023,201400,526345730,5280,5280,5280,5280,0
|
|
20241023,201300,526345730,5280,5280,5280,5280,0
|
|
20241023,201200,526345730,5280,5280,5280,5280,0
|
|
20241023,201100,526345730,5280,5280,5280,5280,0
|
|
20241023,201000,526345730,5280,5280,5280,5280,0
|
|
20241023,200900,526345730,5280,5280,5280,5280,0
|
|
20241023,200800,526345730,5280,5280,5280,5280,0
|
|
20241023,200700,526345730,5280,5280,5280,5280,0
|
|
20241023,200600,526345730,5280,5280,5280,5280,0
|
|
20241023,200500,526345730,5280,5280,5280,5280,0
|
|
20241023,200400,526345730,5280,5280,5280,5280,0
|
|
20241023,200300,526345730,5280,5280,5280,5280,0
|
|
20241023,200200,526345730,5280,5280,5280,5280,0
|
|
20241023,200100,526345730,5280,5280,5280,5280,0
|
|
20241023,200000,526345730,5280,5280,5280,5280,0
|
|
20241023,195900,526345730,5280,5280,5280,5280,0
|
|
20241023,195800,526345730,5280,5280,5280,5280,0
|
|
20241023,195700,526345730,5280,5280,5280,5280,0
|
|
20241023,195600,526345730,5280,5280,5280,5280,0
|
|
20241023,195500,526345730,5280,5280,5280,5280,0
|
|
20241023,195400,526345730,5280,5280,5280,5280,0
|
|
20241023,195300,526345730,5280,5280,5280,5280,0
|
|
20241023,195200,526345730,5280,5280,5280,5280,0
|
|
20241023,195100,526345730,5280,5280,5280,5280,0
|
|
20241023,195000,526345730,5280,5280,5280,5280,0
|
|
20241023,194900,526345730,5280,5280,5280,5280,557
|
|
20241023,194800,526345730,5280,5280,5280,5280,0
|
|
20241023,194700,526345730,5280,5280,5280,5280,0
|
|
20241023,194600,526345730,5280,5280,5280,5280,0
|
|
20241023,194500,526345730,5280,5280,5280,5280,0
|
|
20241023,194400,526345730,5280,5280,5280,5280,0
|
|
20241023,194300,526345730,5280,5280,5280,5280,0
|
|
20241023,194200,526345730,5280,5280,5280,5280,0
|
|
20241023,194100,526345730,5280,5280,5280,5280,0
|
|
20241023,194000,526345730,5280,5280,5280,5280,0
|
|
20241023,193900,526345730,5280,5280,5280,5280,0
|
|
20241023,193800,526345730,5280,5280,5280,5280,0
|
|
20241023,193700,526345730,5280,5280,5280,5280,0
|
|
20241023,193600,526345730,5280,5280,5280,5280,0
|
|
20241023,193500,526345730,5280,5280,5280,5280,0
|
|
20241023,193400,526345730,5280,5280,5280,5280,0
|
|
20241023,193300,526345730,5280,5280,5280,5280,0
|
|
20241023,193200,526345730,5280,5280,5280,5280,0
|
|
20241023,193100,526345730,5280,5280,5280,5280,0
|
|
20241023,193000,526345730,5280,5280,5280,5280,0
|
|
20241023,192900,526345730,5280,5280,5280,5280,0
|
|
20241023,192800,526345730,5280,5280,5280,5280,0
|
|
20241023,192700,526345730,5280,5280,5280,5280,0
|
|
20241023,192600,526345730,5280,5280,5280,5280,0
|
|
20241023,192500,526345730,5280,5280,5280,5280,0
|
|
20241023,192400,526345730,5280,5280,5280,5280,0
|
|
20241023,192300,526345730,5280,5280,5280,5280,0
|
|
20241023,192200,526345730,5280,5280,5280,5280,0
|
|
20241023,192100,526345730,5280,5280,5280,5280,0
|
|
20241023,192000,526345730,5280,5280,5280,5280,0
|
|
20241023,191900,526345730,5280,5280,5280,5280,557
|
|
20241023,191800,526345730,5280,5280,5280,5280,0
|
|
20241023,191700,526345730,5280,5280,5280,5280,0
|
|
20241023,191600,526345730,5280,5280,5280,5280,0
|
|
20241023,191500,526345730,5280,5280,5280,5280,0
|
|
20241023,191400,526345730,5280,5280,5280,5280,0
|
|
20241023,191300,526345730,5280,5280,5280,5280,0
|
|
20241023,191200,526345730,5280,5280,5280,5280,0
|
|
20241023,191100,526345730,5280,5280,5280,5280,0
|
|
20241023,191000,526345730,5280,5280,5280,5280,0
|
|
20241023,190900,526345730,5280,5280,5280,5280,0
|
|
20241023,190800,526345730,5280,5280,5280,5280,0
|
|
20241023,190700,526345730,5280,5280,5280,5280,0
|
|
20241023,190600,526345730,5280,5280,5280,5280,0
|
|
20241023,190500,526345730,5280,5280,5280,5280,0
|
|
20241023,190400,526345730,5280,5280,5280,5280,0
|
|
20241023,190300,526345730,5280,5280,5280,5280,0
|
|
20241023,190200,526345730,5280,5280,5280,5280,0
|
|
20241023,190100,526345730,5280,5280,5280,5280,0
|
|
20241023,190000,526345730,5280,5280,5280,5280,0
|
|
20241023,185900,526345730,5280,5280,5280,5280,0
|
|
20241023,185800,526345730,5280,5280,5280,5280,0
|
|
20241023,185700,526345730,5280,5280,5280,5280,0
|
|
20241023,185600,526345730,5280,5280,5280,5280,0
|
|
20241023,185500,526345730,5280,5280,5280,5280,0
|
|
20241023,185400,526345730,5280,5280,5280,5280,0
|
|
20241023,185300,526345730,5280,5280,5280,5280,0
|
|
20241023,185200,526345730,5280,5280,5280,5280,0
|
|
20241023,185100,526345730,5280,5280,5280,5280,0
|
|
20241023,185000,526345730,5280,5280,5280,5280,0
|
|
20241023,184900,526345730,5280,5280,5280,5280,557
|
|
20241023,184800,526345730,5280,5280,5280,5280,0
|
|
20241023,184700,526345730,5280,5280,5280,5280,0
|
|
20241023,184600,526345730,5280,5280,5280,5280,0
|
|
20241023,184500,526345730,5280,5280,5280,5280,0
|
|
20241023,184400,526345730,5280,5280,5280,5280,0
|
|
20241023,184300,526345730,5280,5280,5280,5280,0
|
|
20241023,184200,526345730,5280,5280,5280,5280,0
|
|
20241023,184100,526345730,5280,5280,5280,5280,0
|
|
20241023,184000,526345730,5280,5280,5280,5280,0
|
|
20241023,183900,526345730,5280,5280,5280,5280,0
|
|
20241023,183800,526345730,5280,5280,5280,5280,0
|
|
20241023,183700,526345730,5280,5280,5280,5280,0
|
|
20241023,183600,526345730,5280,5280,5280,5280,0
|
|
20241023,183500,526345730,5280,5280,5280,5280,0
|
|
20241023,183400,526345730,5280,5280,5280,5280,0
|
|
20241023,183300,526345730,5280,5280,5280,5280,0
|
|
20241023,183200,526345730,5280,5280,5280,5280,0
|
|
20241023,183100,526345730,5280,5280,5280,5280,0
|
|
20241023,183000,526345730,5280,5280,5280,5280,0
|
|
20241023,182900,526345730,5280,5280,5280,5280,0
|
|
20241023,182800,526345730,5280,5280,5280,5280,0
|
|
20241023,182700,526345730,5280,5280,5280,5280,0
|
|
20241023,182600,526345730,5280,5280,5280,5280,0
|
|
20241023,182500,526345730,5280,5280,5280,5280,0
|
|
20241023,182400,526345730,5280,5280,5280,5280,0
|
|
20241023,182300,526345730,5280,5280,5280,5280,0
|
|
20241023,182200,526345730,5280,5280,5280,5280,0
|
|
20241023,182100,526345730,5280,5280,5280,5280,0
|
|
20241023,182000,526345730,5280,5280,5280,5280,0
|
|
20241023,181900,526345730,5280,5280,5280,5280,557
|
|
20241023,181800,526345730,5280,5280,5280,5280,0
|
|
20241023,181700,526345730,5280,5280,5280,5280,0
|
|
20241023,181600,526345730,5280,5280,5280,5280,0
|
|
20241023,181500,526345730,5280,5280,5280,5280,0
|
|
20241023,181400,526345730,5280,5280,5280,5280,0
|
|
20241023,181300,526345730,5280,5280,5280,5280,0
|
|
20241023,181200,526345730,5280,5280,5280,5280,0
|
|
20241023,181100,526345730,5280,5280,5280,5280,0
|
|
20241023,181000,526345730,5280,5280,5280,5280,0
|
|
20241023,180900,526345730,5280,5280,5280,5280,0
|
|
20241023,180800,526345730,5280,5280,5280,5280,0
|
|
20241023,180700,526345730,5280,5280,5280,5280,0
|
|
20241023,180600,526345730,5280,5280,5280,5280,0
|
|
20241023,180500,526345730,5280,5280,5280,5280,0
|
|
20241023,180400,526345730,5280,5280,5280,5280,0
|
|
20241023,180300,526345730,5280,5280,5280,5280,0
|
|
20241023,180200,526345730,5280,5280,5280,5280,0
|
|
20241023,180100,526345730,5280,5280,5280,5280,0
|
|
20241023,180000,526345730,5280,5280,5280,5280,0
|
|
20241023,175900,526345730,5280,5280,5280,5280,0
|
|
20241023,175800,526345730,5280,5280,5280,5280,0
|
|
20241023,175700,526345730,5280,5280,5280,5280,0
|
|
20241023,175600,526345730,5280,5280,5280,5280,0
|
|
20241023,175500,526345730,5280,5280,5280,5280,0
|
|
20241023,175400,526345730,5280,5280,5280,5280,0
|
|
20241023,175300,526345730,5280,5280,5280,5280,0
|
|
20241023,175200,526345730,5280,5280,5280,5280,0
|
|
20241023,175100,526345730,5280,5280,5280,5280,0
|
|
20241023,175000,526345730,5280,5280,5280,5280,0
|
|
20241023,174900,526345730,5280,5280,5280,5280,557
|
|
20241023,174800,526345730,5280,5280,5280,5280,0
|
|
20241023,174700,526345730,5280,5280,5280,5280,0
|
|
20241023,174600,526345730,5280,5280,5280,5280,0
|
|
20241023,174500,526345730,5280,5280,5280,5280,0
|
|
20241023,174400,526345730,5280,5280,5280,5280,0
|
|
20241023,174300,526345730,5280,5280,5280,5280,0
|
|
20241023,174200,526345730,5280,5280,5280,5280,0
|
|
20241023,174100,526345730,5280,5280,5280,5280,0
|
|
20241023,174000,526345730,5280,5280,5280,5280,0
|
|
20241023,173900,526345730,5280,5280,5280,5280,0
|
|
20241023,173800,526345730,5280,5280,5280,5280,0
|
|
20241023,173700,526345730,5280,5280,5280,5280,0
|
|
20241023,173600,526345730,5280,5280,5280,5280,0
|
|
20241023,173500,526345730,5280,5280,5280,5280,0
|
|
20241023,173400,526345730,5280,5280,5280,5280,0
|
|
20241023,173300,526345730,5280,5280,5280,5280,0
|
|
20241023,173200,526345730,5280,5280,5280,5280,0
|
|
20241023,173100,526345730,5280,5280,5280,5280,0
|
|
20241023,173000,526345730,5280,5280,5280,5280,0
|
|
20241023,172900,526345730,5280,5280,5280,5280,0
|
|
20241023,172800,526345730,5280,5280,5280,5280,0
|
|
20241023,172700,526345730,5280,5280,5280,5280,0
|
|
20241023,172600,526345730,5280,5280,5280,5280,0
|
|
20241023,172500,526345730,5280,5280,5280,5280,0
|
|
20241023,172400,526345730,5280,5280,5280,5280,0
|
|
20241023,172300,526345730,5280,5280,5280,5280,0
|
|
20241023,172200,526345730,5280,5280,5280,5280,0
|
|
20241023,172100,526345730,5280,5280,5280,5280,0
|
|
20241023,172000,526345730,5280,5280,5280,5280,0
|
|
20241023,171900,526345730,5280,5280,5280,5280,557
|
|
20241023,171800,526345730,5280,5280,5280,5280,0
|
|
20241023,171700,526345730,5280,5280,5280,5280,0
|
|
20241023,171600,526345730,5280,5280,5280,5280,0
|
|
20241023,171500,526345730,5280,5280,5280,5280,0
|
|
20241023,171400,526345730,5280,5280,5280,5280,0
|
|
20241023,171300,526345730,5280,5280,5280,5280,0
|
|
20241023,171200,526345730,5280,5280,5280,5280,0
|
|
20241023,171100,526345730,5280,5280,5280,5280,0
|
|
20241023,171000,526345730,5280,5280,5280,5280,0
|
|
20241023,170900,526345730,5280,5280,5280,5280,0
|
|
20241023,170800,526345730,5280,5280,5280,5280,0
|
|
20241023,170700,526345730,5280,5280,5280,5280,0
|
|
20241023,170600,526345730,5280,5280,5280,5280,0
|
|
20241023,170500,526345730,5280,5280,5280,5280,0
|
|
20241023,170400,526345730,5280,5280,5280,5280,0
|
|
20241023,170300,526345730,5280,5280,5280,5280,0
|
|
20241023,170200,526345730,5280,5280,5280,5280,0
|
|
20241023,170100,526345730,5280,5280,5280,5280,0
|
|
20241023,170000,526345730,5280,5280,5280,5280,0
|
|
20241023,165900,526345730,5280,5280,5280,5280,0
|
|
20241023,165800,526345730,5280,5280,5280,5280,0
|
|
20241023,165700,526345730,5280,5280,5280,5280,0
|
|
20241023,165600,526345730,5280,5280,5280,5280,0
|
|
20241023,165500,526345730,5280,5280,5280,5280,0
|
|
20241023,165400,526345730,5280,5280,5280,5280,0
|
|
20241023,165300,526345730,5280,5280,5280,5280,0
|
|
20241023,165200,526345730,5280,5280,5280,5280,0
|
|
20241023,165100,526345730,5280,5280,5280,5280,0
|
|
20241023,165000,526345730,5280,5280,5280,5280,0
|
|
20241023,164900,526345730,5280,5280,5280,5280,557
|
|
20241023,164800,526345730,5280,5280,5280,5280,0
|
|
20241023,164700,526345730,5280,5280,5280,5280,0
|
|
20241023,164600,526345730,5280,5280,5280,5280,0
|
|
20241023,164500,526345730,5280,5280,5280,5280,0
|
|
20241023,164400,526345730,5280,5280,5280,5280,0
|
|
20241023,164300,526345730,5280,5280,5280,5280,0
|
|
20241023,164200,526345730,5280,5280,5280,5280,0
|
|
20241023,164100,526345730,5280,5280,5280,5280,0
|
|
20241023,164000,526345730,5280,5280,5280,5280,0
|
|
20241023,163900,526345730,5280,5280,5280,5280,0
|
|
20241023,163800,526345730,5280,5280,5280,5280,0
|
|
20241023,163700,526345730,5280,5280,5280,5280,0
|
|
20241023,163600,526345730,5280,5280,5280,5280,0
|
|
20241023,163500,526345730,5280,5280,5280,5280,0
|
|
20241023,163400,526345730,5280,5280,5280,5280,0
|
|
20241023,163300,526345730,5280,5280,5280,5280,0
|
|
20241023,163200,526345730,5280,5280,5280,5280,0
|
|
20241023,163100,526345730,5280,5280,5280,5280,0
|
|
20241023,163000,526345730,5280,5280,5280,5280,0
|
|
20241023,162900,526345730,5280,5280,5280,5280,0
|
|
20241023,162800,526345730,5280,5280,5280,5280,0
|
|
20241023,162700,526345730,5280,5280,5280,5280,0
|
|
20241023,162600,526345730,5280,5280,5280,5280,0
|
|
20241023,162500,526345730,5280,5280,5280,5280,0
|
|
20241023,162400,526345730,5280,5280,5280,5280,0
|
|
20241023,162300,526345730,5280,5280,5280,5280,0
|
|
20241023,162200,526345730,5280,5280,5280,5280,0
|
|
20241023,162100,526345730,5280,5280,5280,5280,0
|
|
20241023,162000,526345730,5280,5280,5280,5280,0
|
|
20241023,161900,526345730,5280,5280,5280,5280,557
|
|
20241023,161800,526345730,5280,5280,5280,5280,0
|
|
20241023,161700,526345730,5280,5280,5280,5280,0
|
|
20241023,161600,526345730,5280,5280,5280,5280,0
|
|
20241023,161500,526345730,5280,5280,5280,5280,0
|
|
20241023,161400,526345730,5280,5280,5280,5280,0
|
|
20241023,161300,526345730,5280,5280,5280,5280,0
|
|
20241023,161200,526345730,5280,5280,5280,5280,0
|
|
20241023,161100,526345730,5280,5280,5280,5280,0
|
|
20241023,161000,526345730,5280,5280,5280,5280,0
|
|
20241023,160900,526345730,5280,5280,5280,5280,0
|
|
20241023,160800,526345730,5280,5280,5280,5280,0
|
|
20241023,160700,526345730,5280,5280,5280,5280,0
|
|
20241023,160600,526345730,5280,5280,5280,5280,0
|
|
20241023,160500,526345730,5280,5280,5280,5280,0
|
|
20241023,160400,526345730,5280,5280,5280,5280,0
|
|
20241023,160300,526345730,5280,5280,5280,5280,0
|
|
20241023,160200,526345730,5280,5280,5280,5280,0
|
|
20241023,160100,526345730,5280,5280,5280,5280,0
|
|
20241023,160000,526345730,5280,5280,5280,5280,0
|
|
20241023,155900,526345730,5280,5280,5280,5280,0
|
|
20241023,155800,526345730,5280,5280,5280,5280,0
|
|
20241023,155700,526345730,5280,5280,5280,5280,0
|
|
20241023,155600,526345730,5280,5280,5280,5280,0
|
|
20241023,155500,526345730,5280,5280,5280,5280,0
|
|
20241023,155400,526345730,5280,5280,5280,5280,0
|
|
20241023,155300,526345730,5280,5280,5280,5280,0
|
|
20241023,155200,526345730,5280,5280,5280,5280,0
|
|
20241023,155100,526345730,5280,5280,5280,5280,0
|
|
20241023,155000,526345730,5280,5280,5280,5280,0
|
|
20241023,154900,526345730,5280,5280,5280,5280,557
|
|
20241023,154800,526345730,5280,5280,5280,5280,0
|
|
20241023,154700,526345730,5280,5280,5280,5280,0
|
|
20241023,154600,526345730,5280,5280,5280,5280,0
|
|
20241023,154500,526345730,5280,5280,5280,5280,0
|
|
20241023,154400,526345730,5280,5280,5280,5280,0
|
|
20241023,154300,526345730,5280,5280,5280,5280,0
|
|
20241023,154200,526345730,5280,5280,5280,5280,0
|
|
20241023,154100,526345730,5280,5280,5280,5280,0
|
|
20241023,154000,526345730,5280,5280,5280,5280,0
|
|
20241023,153900,526345730,5280,5280,5280,5280,0
|
|
20241023,153800,526345730,5280,5280,5280,5280,0
|
|
20241023,153700,526345730,5280,5280,5280,5280,0
|
|
20241023,153600,526345730,5280,5280,5280,5280,0
|
|
20241023,153500,526345730,5280,5280,5280,5280,0
|
|
20241023,153400,526345730,5280,5280,5280,5280,0
|
|
20241023,153300,526345730,5280,5280,5280,5280,0
|
|
20241023,153200,526345730,5280,5280,5280,5280,0
|
|
20241023,153100,526345730,5280,5280,5280,5280,0
|
|
20241023,153000,526345730,5280,5280,5280,5280,557
|
|
20241023,152900,523404770,5300,5300,5300,5300,0
|
|
20241023,152800,523404770,5300,5300,5300,5300,0
|
|
20241023,152700,523404770,5300,5300,5300,5300,0
|
|
20241023,152600,523404770,5300,5300,5300,5300,0
|
|
20241023,152500,523404770,5300,5300,5300,5300,0
|
|
20241023,152400,523404770,5300,5300,5300,5300,0
|
|
20241023,152300,523404770,5300,5300,5300,5300,0
|
|
20241023,152200,523404770,5300,5300,5300,5300,0
|
|
20241023,152100,523404770,5300,5300,5300,5300,0
|
|
20241023,152000,523404770,5300,5300,5300,5300,0
|
|
20241023,151900,523404770,5300,5300,5300,5300,0
|
|
20241023,151800,523404770,5300,5300,5300,5300,208
|
|
20241023,151700,522302370,5300,5300,5300,5300,807
|
|
20241023,151600,518025270,5300,5300,5300,5300,0
|
|
20241023,151500,518025270,5300,5290,5300,5290,1221
|
|
20241023,151400,511553990,5290,5290,5290,5290,0
|
|
20241023,151300,511553990,5290,5290,5290,5290,230
|
|
20241023,151200,510337290,5300,5280,5300,5280,371
|
|
20241023,151100,508378390,5270,5270,5270,5270,0
|
|
20241023,151000,508378390,5270,5280,5280,5270,558
|
|
20241023,150900,505434680,5290,5290,5290,5290,1000
|
|
20241023,150800,500144680,5290,5290,5300,5290,1400
|
|
20241023,150700,492724810,5290,5290,5290,5290,0
|
|
20241023,150600,492724810,5290,5290,5290,5290,0
|
|
20241023,150500,492724810,5290,5310,5320,5290,213
|
|
20241023,150400,491597680,5310,5320,5320,5310,70
|
|
20241023,150300,491225570,5320,5320,5320,5320,90
|
|
20241023,150200,490746770,5330,5330,5330,5330,0
|
|
20241023,150100,490746770,5330,5330,5330,5330,0
|
|
20241023,150000,490746770,5330,5310,5330,5310,7
|
|
20241023,145900,490709570,5310,5310,5310,5310,71
|
|
20241023,145800,490332560,5320,5310,5320,5310,6
|
|
20241023,145700,490300690,5300,5290,5300,5280,374
|
|
20241023,145600,488321530,5290,5290,5290,5280,395
|
|
20241023,145500,486235650,5300,5310,5310,5300,480
|
|
20241023,145400,483689540,5320,5310,5320,5310,1004
|
|
20241023,145300,478358260,5310,5320,5320,5310,24
|
|
20241023,145200,478230590,5350,5270,5350,5270,4669
|
|
20241023,145100,453290500,5260,5270,5300,5260,694
|
|
20241023,145000,449628050,5260,5280,5300,5240,1830
|
|
20241023,144900,439996930,5290,5240,5310,5240,13825
|
|
20241023,144800,367060320,5240,5220,5240,5220,308
|
|
20241023,144700,365449830,5240,5240,5240,5240,0
|
|
20241023,144600,365449830,5240,5240,5240,5240,1
|
|
20241023,144500,365444590,5230,5220,5230,5220,4
|
|
20241023,144400,365423690,5230,5220,5240,5210,549
|
|
20241023,144300,362549280,5210,5210,5210,5210,0
|
|
20241023,144200,362549280,5210,5230,5230,5210,6
|
|
20241023,144100,362517920,5230,5210,5230,5210,824
|
|
20241023,144000,358209470,5220,5210,5220,5210,326
|
|
20241023,143900,356510960,5210,5210,5210,5210,4
|
|
20241023,143800,356490120,5230,5230,5230,5230,1
|
|
20241023,143700,356484890,5220,5240,5240,5220,410
|
|
20241023,143600,354340460,5240,5240,5240,5240,1
|
|
20241023,143500,354335220,5240,5240,5240,5240,0
|
|
20241023,143400,354335220,5240,5240,5240,5240,0
|
|
20241023,143300,354335220,5240,5230,5240,5230,7
|
|
20241023,143200,354298600,5250,5220,5250,5220,1111
|
|
20241023,143100,348477660,5230,5200,5240,5200,403
|
|
20241023,143000,346370740,5200,5220,5230,5200,1050
|
|
20241023,142900,340884040,5200,5200,5200,5200,0
|
|
20241023,142800,340884040,5200,5200,5200,5200,0
|
|
20241023,142700,340884040,5200,5200,5200,5200,0
|
|
20241023,142600,340884040,5200,5200,5200,5200,0
|
|
20241023,142500,340884040,5200,5200,5200,5200,0
|
|
20241023,142400,340884040,5200,5200,5200,5200,0
|
|
20241023,142300,340884040,5200,5200,5200,5200,12
|
|
20241023,142200,340821640,5200,5210,5210,5200,2
|
|
20241023,142100,340811230,5210,5210,5210,5210,0
|
|
20241023,142000,340811230,5210,5210,5210,5210,0
|
|
20241023,141900,340811230,5210,5210,5210,5210,0
|
|
20241023,141800,340811230,5210,5220,5230,5210,103
|
|
20241023,141700,340272630,5240,5190,5240,5180,60
|
|
20241023,141600,339961100,5190,5190,5190,5190,0
|
|
20241023,141500,339961100,5190,5250,5250,5190,50
|
|
20241023,141400,339700580,5240,5210,5240,5210,1000
|
|
20241023,141300,334461430,5210,5210,5210,5210,1
|
|
20241023,141200,334456220,5200,5200,5200,5200,3
|
|
20241023,141100,334440620,5200,5190,5200,5190,2
|
|
20241023,141000,334430230,5210,5210,5210,5210,0
|
|
20241023,140900,334430230,5210,5190,5210,5190,50
|
|
20241023,140800,334169770,5200,5200,5200,5200,0
|
|
20241023,140700,334169770,5200,5170,5210,5170,112
|
|
20241023,140600,333588500,5190,5200,5200,5150,691
|
|
20241023,140500,330017280,5190,5190,5190,5190,55
|
|
20241023,140400,329731830,5200,5220,5230,5200,1611
|
|
20241023,140300,321334260,5220,5230,5240,5220,532
|
|
20241023,140200,318547230,5240,5240,5240,5240,1
|
|
20241023,140100,318541990,5230,5240,5240,5220,21
|
|
20241023,140000,318432000,5240,5240,5240,5240,1
|
|
20241023,135900,318426760,5220,5220,5220,5220,10
|
|
20241023,135800,318374560,5220,5220,5220,5220,4
|
|
20241023,135700,318353680,5220,5220,5230,5220,728
|
|
20241023,135600,314546890,5220,5220,5220,5210,706
|
|
20241023,135500,310861960,5210,5210,5210,5210,0
|
|
20241023,135400,310861960,5210,5210,5210,5210,0
|
|
20241023,135300,310861960,5210,5210,5210,5210,0
|
|
20241023,135200,310861960,5210,5220,5220,5210,3
|
|
20241023,135100,310846320,5210,5200,5210,5200,102
|
|
20241023,135000,310315490,5220,5220,5220,5220,927
|
|
20241023,134900,305476550,5230,5230,5230,5230,0
|
|
20241023,134800,305476550,5230,5230,5230,5230,0
|
|
20241023,134700,305476550,5230,5220,5230,5220,2
|
|
20241023,134600,305466100,5230,5220,5230,5220,13
|
|
20241023,134500,305398230,5230,5230,5230,5230,99
|
|
20241023,134400,304880460,5230,5220,5230,5220,54
|
|
20241023,134300,304598570,5220,5210,5230,5210,109
|
|
20241023,134200,304029590,5220,5210,5220,5210,15
|
|
20241023,134100,303951340,5210,5210,5210,5210,0
|
|
20241023,134000,303951340,5210,5210,5210,5200,22
|
|
20241023,133900,303836800,5200,5200,5210,5170,1383
|
|
20241023,133800,296646610,5210,5210,5210,5210,1
|
|
20241023,133700,296641400,5200,5200,5210,5200,13
|
|
20241023,133600,296573790,5210,5200,5210,5200,98
|
|
20241023,133500,296064180,5200,5200,5200,5200,1
|
|
20241023,133400,296058980,5190,5180,5190,5180,3
|
|
20241023,133300,296043420,5210,5180,5210,5160,202
|
|
20241023,133200,294998950,5210,5210,5210,5210,0
|
|
20241023,133100,294998950,5210,5210,5210,5210,0
|
|
20241023,133000,294998950,5210,5190,5210,5190,4
|
|
20241023,132900,294978160,5190,5190,5190,5180,7
|
|
20241023,132800,294941860,5190,5180,5190,5180,2
|
|
20241023,132700,294931490,5210,5190,5210,5190,102
|
|
20241023,132600,294401090,5170,5170,5170,5170,9
|
|
20241023,132500,294354560,5170,5170,5170,5170,0
|
|
20241023,132400,294354560,5170,5190,5200,5170,232
|
|
20241023,132300,293152710,5180,5180,5180,5180,2
|
|
20241023,132200,293142350,5180,5180,5190,5180,321
|
|
20241023,132100,291479550,5190,5190,5190,5190,0
|
|
20241023,132000,291479550,5190,5190,5190,5190,0
|
|
20241023,131900,291479550,5190,5190,5190,5190,1
|
|
20241023,131800,291474360,5180,5190,5200,5180,41
|
|
20241023,131700,291261530,5190,5190,5190,5190,0
|
|
20241023,131600,291261530,5190,5190,5190,5190,0
|
|
20241023,131500,291261530,5190,5180,5190,5180,3
|
|
20241023,131400,291245980,5190,5190,5220,5180,530
|
|
20241023,131300,288490420,5180,5170,5190,5170,58
|
|
20241023,131200,288190490,5170,5190,5200,5170,99
|
|
20241023,131100,287676710,5200,5200,5200,5200,1
|
|
20241023,131000,287671510,5190,5180,5220,5170,482
|
|
20241023,130900,285170470,5190,5200,5200,5180,6161
|
|
20241023,130800,253192680,5220,5220,5220,5220,0
|
|
20241023,130700,253192680,5220,5210,5220,5210,2
|
|
20241023,130600,253182250,5210,5210,5210,5210,9
|
|
20241023,130500,253135360,5200,5200,5200,5200,26
|
|
20241023,130400,253000160,5200,5200,5210,5200,205
|
|
20241023,130300,251934150,5200,5210,5210,5200,5
|
|
20241023,130200,251908140,5200,5210,5220,5200,745
|
|
20241023,130100,248023780,5200,5210,5210,5200,2
|
|
20241023,130000,248013370,5200,5200,5210,5200,84
|
|
20241023,125900,247576560,5210,5210,5210,5210,1
|
|
20241023,125800,247571350,5200,5210,5210,5200,323
|
|
20241023,125700,245888850,5210,5210,5210,5210,0
|
|
20241023,125600,245888850,5210,5210,5210,5190,15
|
|
20241023,125500,245810880,5190,5190,5190,5180,332
|
|
20241023,125400,244087930,5200,5200,5200,5200,0
|
|
20241023,125300,244087930,5200,5200,5200,5200,0
|
|
20241023,125200,244087930,5200,5200,5200,5200,0
|
|
20241023,125100,244087930,5200,5200,5200,5200,0
|
|
20241023,125000,244087930,5200,5200,5200,5200,0
|
|
20241023,124900,244087930,5200,5190,5200,5190,80
|
|
20241023,124800,243672720,5190,5190,5190,5190,0
|
|
20241023,124700,243672720,5190,5190,5190,5190,0
|
|
20241023,124600,243672720,5190,5190,5190,5190,0
|
|
20241023,124500,243672720,5190,5190,5190,5190,3
|
|
20241023,124400,243657150,5200,5200,5200,5200,0
|
|
20241023,124300,243657150,5200,5200,5200,5200,0
|
|
20241023,124200,243657150,5200,5190,5200,5190,2
|
|
20241023,124100,243646760,5200,5200,5200,5200,2
|
|
20241023,124000,243636360,5200,5200,5200,5200,0
|
|
20241023,123900,243636360,5200,5200,5200,5200,0
|
|
20241023,123800,243636360,5200,5200,5200,5200,1
|
|
20241023,123700,243631160,5190,5190,5190,5190,1
|
|
20241023,123600,243625970,5200,5200,5200,5200,0
|
|
20241023,123500,243625970,5200,5200,5200,5200,0
|
|
20241023,123400,243625970,5200,5200,5200,5200,0
|
|
20241023,123300,243625970,5200,5200,5200,5200,0
|
|
20241023,123200,243625970,5200,5190,5200,5190,4
|
|
20241023,123100,243605190,5200,5200,5200,5200,0
|
|
20241023,123000,243605190,5200,5200,5200,5200,0
|
|
20241023,122900,243605190,5200,5200,5200,5200,0
|
|
20241023,122800,243605190,5200,5200,5200,5200,1
|
|
20241023,122700,243599990,5170,5170,5170,5170,0
|
|
20241023,122600,243599990,5170,5180,5180,5170,15
|
|
20241023,122500,243522300,5170,5170,5170,5170,1
|
|
20241023,122400,243517130,5170,5170,5180,5170,66
|
|
20241023,122300,243175340,5180,5190,5190,5180,14
|
|
20241023,122200,243102790,5200,5190,5200,5190,4
|
|
20241023,122100,243082010,5190,5190,5190,5190,0
|
|
20241023,122000,243082010,5190,5190,5190,5190,0
|
|
20241023,121900,243082010,5190,5190,5190,5190,0
|
|
20241023,121800,243082010,5190,5190,5190,5190,0
|
|
20241023,121700,243082010,5190,5200,5200,5180,36
|
|
20241023,121600,242895180,5200,5200,5200,5200,0
|
|
20241023,121500,242895180,5200,5190,5200,5190,19
|
|
20241023,121400,242796550,5190,5190,5190,5190,3
|
|
20241023,121300,242780980,5190,5190,5190,5190,0
|
|
20241023,121200,242780980,5190,5190,5190,5190,0
|
|
20241023,121100,242780980,5190,5190,5190,5190,0
|
|
20241023,121000,242780980,5190,5190,5190,5190,1
|
|
20241023,120900,242775790,5180,5180,5180,5180,1
|
|
20241023,120800,242770610,5190,5190,5190,5180,98
|
|
20241023,120700,242262070,5180,5190,5190,5180,2
|
|
20241023,120600,242251700,5180,5200,5200,5180,124
|
|
20241023,120500,241607080,5190,5190,5190,5190,1
|
|
20241023,120400,241601890,5200,5200,5200,5200,1
|
|
20241023,120300,241596690,5200,5170,5200,5170,2
|
|
20241023,120200,241586320,5160,5160,5160,5160,0
|
|
20241023,120100,241586320,5160,5150,5160,5150,57
|
|
20241023,120000,241292710,5150,5150,5150,5150,2
|
|
20241023,115900,241282410,5150,5160,5170,5150,1066
|
|
20241023,115800,235782030,5170,5170,5170,5170,1
|
|
20241023,115700,235776860,5170,5170,5170,5160,230
|
|
20241023,115600,234587860,5180,5180,5180,5180,0
|
|
20241023,115500,234587860,5180,5180,5180,5180,0
|
|
20241023,115400,234587860,5180,5170,5180,5170,19
|
|
20241023,115300,234489610,5190,5190,5190,5190,0
|
|
20241023,115200,234489610,5190,5190,5190,5190,0
|
|
20241023,115100,234489610,5190,5190,5190,5190,10
|
|
20241023,115000,234437710,5170,5170,5170,5170,0
|
|
20241023,114900,234437710,5170,5170,5170,5170,5
|
|
20241023,114800,234411860,5170,5170,5170,5170,32
|
|
20241023,114700,234246420,5170,5170,5170,5170,12
|
|
20241023,114600,234184380,5180,5180,5180,5180,99
|
|
20241023,114500,233671560,5180,5200,5200,5180,33
|
|
20241023,114400,233499980,5220,5220,5220,5220,1440
|
|
20241023,114300,225983180,5220,5220,5220,5220,3
|
|
20241023,114200,225967520,5210,5220,5220,5210,11
|
|
20241023,114100,225910200,5230,5230,5230,5230,0
|
|
20241023,114000,225910200,5230,5230,5230,5230,4
|
|
20241023,113900,225889280,5210,5210,5210,5210,5
|
|
20241023,113800,225863230,5210,5210,5210,5210,0
|
|
20241023,113700,225863230,5210,5220,5220,5210,106
|
|
20241023,113600,225309970,5220,5220,5220,5220,0
|
|
20241023,113500,225309970,5220,5220,5220,5220,0
|
|
20241023,113400,225309970,5220,5220,5220,5220,0
|
|
20241023,113300,225309970,5220,5210,5220,5210,2
|
|
20241023,113200,225299540,5210,5210,5210,5210,0
|
|
20241023,113100,225299540,5210,5200,5210,5200,19
|
|
20241023,113000,225200560,5210,5210,5210,5210,0
|
|
20241023,112900,225200560,5210,5210,5210,5210,0
|
|
20241023,112800,225200560,5210,5210,5210,5210,0
|
|
20241023,112700,225200560,5210,5210,5210,5210,0
|
|
20241023,112600,225200560,5210,5210,5210,5210,0
|
|
20241023,112500,225200560,5210,5180,5210,5180,6
|
|
20241023,112400,225169410,5180,5170,5180,5170,24
|
|
20241023,112300,225045210,5170,5180,5190,5170,53
|
|
20241023,112200,224770260,5190,5180,5190,5160,511
|
|
20241023,112100,222128110,5180,5180,5180,5180,1
|
|
20241023,112000,222122930,5200,5190,5200,5190,191
|
|
20241023,111900,221130980,5180,5180,5180,5180,9
|
|
20241023,111800,221084360,5170,5170,5170,5170,0
|
|
20241023,111700,221084360,5170,5170,5170,5170,11
|
|
20241023,111600,221027490,5170,5170,5170,5170,0
|
|
20241023,111500,221027490,5170,5180,5180,5170,319
|
|
20241023,111400,219375250,5170,5170,5170,5170,0
|
|
20241023,111300,219375250,5170,5170,5170,5170,7
|
|
20241023,111200,219339060,5170,5170,5170,5170,0
|
|
20241023,111100,219339060,5170,5170,5170,5170,17
|
|
20241023,111000,219251170,5170,5170,5170,5170,1
|
|
20241023,110900,219246000,5170,5180,5180,5170,305
|
|
20241023,110800,217666230,5180,5180,5180,5180,1
|
|
20241023,110700,217661050,5170,5170,5170,5170,7
|
|
20241023,110600,217624860,5170,5170,5170,5170,26
|
|
20241023,110500,217490440,5160,5150,5160,5150,4
|
|
20241023,110400,217469810,5160,5160,5170,5150,110
|
|
20241023,110300,216901170,5150,5160,5160,5150,24
|
|
20241023,110200,216777350,5160,5160,5160,5160,24
|
|
20241023,110100,216653510,5150,5150,5150,5150,2
|
|
20241023,110000,216643210,5150,5150,5150,5150,0
|
|
20241023,105900,216643210,5150,5160,5160,5150,4
|
|
20241023,105800,216622580,5160,5160,5160,5160,92
|
|
20241023,105700,216147860,5160,5160,5160,5160,0
|
|
20241023,105600,216147860,5160,5160,5160,5160,0
|
|
20241023,105500,216147860,5160,5160,5160,5160,15
|
|
20241023,105400,216070460,5160,5160,5160,5160,100
|
|
20241023,105300,215554460,5160,5150,5160,5150,9
|
|
20241023,105200,215508050,5150,5150,5150,5150,24
|
|
20241023,105100,215384450,5150,5150,5150,5150,4
|
|
20241023,105000,215363850,5150,5150,5150,5150,29
|
|
20241023,104900,215214500,5150,5140,5150,5140,339
|
|
20241023,104800,213469140,5150,5150,5150,5150,0
|
|
20241023,104700,213469140,5150,5150,5150,5150,0
|
|
20241023,104600,213469140,5150,5150,5150,5150,0
|
|
20241023,104500,213469140,5150,5150,5150,5150,66
|
|
20241023,104400,213129240,5150,5150,5150,5150,101
|
|
20241023,104300,212609090,5140,5140,5140,5140,16
|
|
20241023,104200,212526850,5130,5130,5130,5130,1
|
|
20241023,104100,212521720,5130,5130,5140,5130,328
|
|
20241023,104000,210836060,5130,5130,5130,5130,17
|
|
20241023,103900,210748850,5120,5140,5140,5120,501
|
|
20241023,103800,208180610,5150,5150,5150,5150,0
|
|
20241023,103700,208180610,5150,5150,5150,5150,0
|
|
20241023,103600,208180610,5150,5150,5150,5150,1
|
|
20241023,103500,208175460,5120,5120,5120,5120,10
|
|
20241023,103400,208124260,5120,5120,5120,5120,0
|
|
20241023,103300,208124260,5120,5120,5120,5120,0
|
|
20241023,103200,208124260,5120,5120,5120,5120,72
|
|
20241023,103100,207755620,5120,5130,5130,5120,61
|
|
20241023,103000,207442990,5120,5130,5130,5120,2128
|
|
20241023,102900,196528340,5130,5130,5130,5130,2
|
|
20241023,102800,196518080,5140,5150,5180,5140,832
|
|
20241023,102700,192235910,5150,5150,5150,5150,0
|
|
20241023,102600,192235910,5150,5150,5150,5150,29
|
|
20241023,102500,192086560,5150,5150,5150,5150,0
|
|
20241023,102400,192086560,5150,5160,5170,5150,29
|
|
20241023,102300,191937170,5150,5160,5160,5150,21
|
|
20241023,102200,191828820,5150,5150,5150,5150,255
|
|
20241023,102100,190515570,5160,5160,5160,5160,0
|
|
20241023,102000,190515570,5160,5160,5160,5160,0
|
|
20241023,101900,190515570,5160,5160,5160,5160,0
|
|
20241023,101800,190515570,5160,5160,5160,5160,0
|
|
20241023,101700,190515570,5160,5160,5160,5160,0
|
|
20241023,101600,190515570,5160,5160,5160,5160,2
|
|
20241023,101500,190505250,5160,5160,5160,5160,1
|
|
20241023,101400,190500090,5160,5170,5170,5160,106
|
|
20241023,101300,189952130,5180,5180,5180,5180,0
|
|
20241023,101200,189952130,5180,5180,5180,5180,39
|
|
20241023,101100,189750110,5180,5180,5180,5180,0
|
|
20241023,101000,189750110,5180,5180,5180,5180,1
|
|
20241023,100900,189744930,5180,5190,5190,5180,4
|
|
20241023,100800,189724180,5180,5180,5180,5180,1
|
|
20241023,100700,189719000,5170,5170,5170,5170,0
|
|
20241023,100600,189719000,5170,5160,5170,5150,13
|
|
20241023,100500,189651910,5170,5150,5170,5150,368
|
|
20241023,100400,187755680,5170,5170,5170,5170,0
|
|
20241023,100300,187755680,5170,5160,5170,5160,14
|
|
20241023,100200,187683420,5160,5170,5170,5130,603
|
|
20241023,100100,184573610,5160,5160,5170,5160,202
|
|
20241023,100000,183531270,5160,5160,5160,5160,1
|
|
20241023,095900,183526110,5160,5160,5160,5160,42
|
|
20241023,095800,183309390,5160,5160,5160,5160,60
|
|
20241023,095700,182999790,5170,5160,5170,5160,23
|
|
20241023,095600,182880910,5170,5190,5190,5170,205
|
|
20241023,095500,181821000,5230,5230,5230,5230,130
|
|
20241023,095400,181141100,5230,5180,5230,5180,901
|
|
20241023,095300,176437740,5220,5180,5220,5170,66
|
|
20241023,095200,176095810,5180,5180,5180,5180,20
|
|
20241023,095100,175992210,5190,5190,5200,5190,152
|
|
20241023,095000,175201870,5200,5200,5200,5200,0
|
|
20241023,094900,175201870,5200,5200,5200,5200,100
|
|
20241023,094800,174681870,5200,5190,5200,5190,468
|
|
20241023,094700,172251480,5190,5190,5190,5190,0
|
|
20241023,094600,172251480,5190,5190,5190,5190,0
|
|
20241023,094500,172251480,5190,5200,5200,5190,8
|
|
20241023,094400,172209920,5190,5190,5190,5180,250
|
|
20241023,094300,170914710,5190,5180,5200,5180,309
|
|
20241023,094200,169314020,5170,5180,5200,5170,35
|
|
20241023,094100,169132720,5210,5130,5210,5130,1190
|
|
20241023,094000,162954540,5110,5120,5120,5110,92
|
|
20241023,093900,162484210,5110,5120,5120,5110,118
|
|
20241023,093800,161880150,5120,5130,5130,5120,263
|
|
20241023,093700,160532870,5140,5140,5140,5130,498
|
|
20241023,093600,157974320,5150,5130,5150,5130,380
|
|
20241023,093500,156021490,5120,5120,5120,5110,156
|
|
20241023,093400,155222860,5120,5110,5120,5110,282
|
|
20241023,093300,153781430,5120,5120,5120,5120,432
|
|
20241023,093200,151569590,5120,5130,5130,5120,132
|
|
20241023,093100,150893500,5130,5130,5130,5130,274
|
|
20241023,093000,149487880,5130,5150,5150,5130,525
|
|
20241023,092900,146790110,5150,5120,5150,5120,700
|
|
20241023,092800,143195470,5090,5100,5130,5070,5571
|
|
20241023,092700,114865390,5130,5110,5130,5080,3681
|
|
20241023,092600,96096640,5110,5120,5130,5110,919
|
|
20241023,092500,91397180,5110,5110,5110,5110,486
|
|
20241023,092400,88913720,5120,5120,5120,5120,590
|
|
20241023,092300,85892920,5110,5130,5130,5110,333
|
|
20241023,092200,84190890,5110,5160,5160,5110,2077
|
|
20241023,092100,73557970,5130,5140,5140,5130,702
|
|
20241023,092000,69955730,5150,5150,5150,5150,236
|
|
20241023,091900,68740330,5130,5160,5200,5120,3182
|
|
20241023,091800,52430790,5160,5150,5160,5150,46
|
|
20241023,091700,52193880,5160,5160,5160,5160,0
|
|
20241023,091600,52193880,5160,5150,5160,5150,1269
|
|
20241023,091500,45646520,5160,5200,5210,5160,2668
|
|
20241023,091400,31848320,5200,5200,5200,5200,0
|
|
20241023,091300,31848320,5200,5200,5200,5200,0
|
|
20241023,091200,31848320,5200,5210,5210,5200,27
|
|
20241023,091100,31707660,5220,5220,5230,5180,2251
|
|
20241023,091000,19990990,5220,5220,5220,5220,479
|
|
20241023,090900,17490610,5220,5220,5220,5210,1057
|
|
20241023,090800,11973080,5230,5230,5230,5230,1754
|
|
20241023,090700,2799660,5240,5240,5240,5240,1
|
|
20241023,090600,2794420,5240,5240,5240,5240,69
|
|
20241023,090500,2432860,5240,5240,5240,5240,4
|
|
20241023,090400,2411900,5240,5240,5240,5240,52
|
|
20241023,090300,2139420,5240,5240,5240,5240,1
|
|
20241023,090200,2134180,5240,5240,5240,5240,2
|
|
20241023,090100,2123700,5230,5240,5240,5230,217
|
|
20241023,090000,988510,5240,5230,5260,5230,189
|