640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,193700,280268230,5300,5300,5300,5300,1043
|
|
20241008,193600,280268230,5300,5300,5300,5300,0
|
|
20241008,193500,280268230,5300,5300,5300,5300,0
|
|
20241008,193400,280268230,5300,5300,5300,5300,0
|
|
20241008,193300,280268230,5300,5300,5300,5300,0
|
|
20241008,193200,280268230,5300,5300,5300,5300,0
|
|
20241008,193100,280268230,5300,5300,5300,5300,0
|
|
20241008,193000,280268230,5300,5300,5300,5300,0
|
|
20241008,192900,280268230,5300,5300,5300,5300,0
|
|
20241008,192800,280268230,5300,5300,5300,5300,0
|
|
20241008,192700,280268230,5300,5300,5300,5300,0
|
|
20241008,192600,280268230,5300,5300,5300,5300,0
|
|
20241008,192500,280268230,5300,5300,5300,5300,0
|
|
20241008,192400,280268230,5300,5300,5300,5300,0
|
|
20241008,192300,280268230,5300,5300,5300,5300,0
|
|
20241008,192200,280268230,5300,5300,5300,5300,0
|
|
20241008,192100,280268230,5300,5300,5300,5300,0
|
|
20241008,192000,280268230,5300,5300,5300,5300,0
|
|
20241008,191900,280268230,5300,5300,5300,5300,0
|
|
20241008,191800,280268230,5300,5300,5300,5300,0
|
|
20241008,191700,280268230,5300,5300,5300,5300,0
|
|
20241008,191600,280268230,5300,5300,5300,5300,0
|
|
20241008,191500,280268230,5300,5300,5300,5300,0
|
|
20241008,191400,280268230,5300,5300,5300,5300,0
|
|
20241008,191300,280268230,5300,5300,5300,5300,0
|
|
20241008,191200,280268230,5300,5300,5300,5300,0
|
|
20241008,191100,280268230,5300,5300,5300,5300,0
|
|
20241008,191000,280268230,5300,5300,5300,5300,0
|
|
20241008,190900,280268230,5300,5300,5300,5300,0
|
|
20241008,190800,280268230,5300,5300,5300,5300,0
|
|
20241008,190700,280268230,5300,5300,5300,5300,1043
|
|
20241008,190600,280268230,5300,5300,5300,5300,0
|
|
20241008,190500,280268230,5300,5300,5300,5300,0
|
|
20241008,190400,280268230,5300,5300,5300,5300,0
|
|
20241008,190300,280268230,5300,5300,5300,5300,0
|
|
20241008,190200,280268230,5300,5300,5300,5300,0
|
|
20241008,190100,280268230,5300,5300,5300,5300,0
|
|
20241008,190000,280268230,5300,5300,5300,5300,0
|
|
20241008,185900,280268230,5300,5300,5300,5300,0
|
|
20241008,185800,280268230,5300,5300,5300,5300,0
|
|
20241008,185700,280268230,5300,5300,5300,5300,0
|
|
20241008,185600,280268230,5300,5300,5300,5300,0
|
|
20241008,185500,280268230,5300,5300,5300,5300,0
|
|
20241008,185400,280268230,5300,5300,5300,5300,0
|
|
20241008,185300,280268230,5300,5300,5300,5300,0
|
|
20241008,185200,280268230,5300,5300,5300,5300,0
|
|
20241008,185100,280268230,5300,5300,5300,5300,0
|
|
20241008,185000,280268230,5300,5300,5300,5300,0
|
|
20241008,184900,280268230,5300,5300,5300,5300,0
|
|
20241008,184800,280268230,5300,5300,5300,5300,0
|
|
20241008,184700,280268230,5300,5300,5300,5300,0
|
|
20241008,184600,280268230,5300,5300,5300,5300,0
|
|
20241008,184500,280268230,5300,5300,5300,5300,0
|
|
20241008,184400,280268230,5300,5300,5300,5300,0
|
|
20241008,184300,280268230,5300,5300,5300,5300,0
|
|
20241008,184200,280268230,5300,5300,5300,5300,0
|
|
20241008,184100,280268230,5300,5300,5300,5300,0
|
|
20241008,184000,280268230,5300,5300,5300,5300,0
|
|
20241008,183900,280268230,5300,5300,5300,5300,0
|
|
20241008,183800,280268230,5300,5300,5300,5300,0
|
|
20241008,183700,280268230,5300,5300,5300,5300,1043
|
|
20241008,183600,280268230,5300,5300,5300,5300,0
|
|
20241008,183500,280268230,5300,5300,5300,5300,0
|
|
20241008,183400,280268230,5300,5300,5300,5300,0
|
|
20241008,183300,280268230,5300,5300,5300,5300,0
|
|
20241008,183200,280268230,5300,5300,5300,5300,0
|
|
20241008,183100,280268230,5300,5300,5300,5300,0
|
|
20241008,183000,280268230,5300,5300,5300,5300,0
|
|
20241008,182900,280268230,5300,5300,5300,5300,0
|
|
20241008,182800,280268230,5300,5300,5300,5300,0
|
|
20241008,182700,280268230,5300,5300,5300,5300,0
|
|
20241008,182600,280268230,5300,5300,5300,5300,0
|
|
20241008,182500,280268230,5300,5300,5300,5300,0
|
|
20241008,182400,280268230,5300,5300,5300,5300,0
|
|
20241008,182300,280268230,5300,5300,5300,5300,0
|
|
20241008,182200,280268230,5300,5300,5300,5300,0
|
|
20241008,182100,280268230,5300,5300,5300,5300,0
|
|
20241008,182000,280268230,5300,5300,5300,5300,0
|
|
20241008,181900,280268230,5300,5300,5300,5300,0
|
|
20241008,181800,280268230,5300,5300,5300,5300,0
|
|
20241008,181700,280268230,5300,5300,5300,5300,0
|
|
20241008,181600,280268230,5300,5300,5300,5300,0
|
|
20241008,181500,280268230,5300,5300,5300,5300,0
|
|
20241008,181400,280268230,5300,5300,5300,5300,0
|
|
20241008,181300,280268230,5300,5300,5300,5300,0
|
|
20241008,181200,280268230,5300,5300,5300,5300,0
|
|
20241008,181100,280268230,5300,5300,5300,5300,0
|
|
20241008,181000,280268230,5300,5300,5300,5300,0
|
|
20241008,180900,280268230,5300,5300,5300,5300,0
|
|
20241008,180800,280268230,5300,5300,5300,5300,0
|
|
20241008,180700,280268230,5300,5300,5300,5300,1043
|
|
20241008,180600,280268230,5300,5300,5300,5300,0
|
|
20241008,180500,280268230,5300,5300,5300,5300,0
|
|
20241008,180400,280268230,5300,5300,5300,5300,0
|
|
20241008,180300,280268230,5300,5300,5300,5300,0
|
|
20241008,180200,280268230,5300,5300,5300,5300,0
|
|
20241008,180100,280268230,5300,5300,5300,5300,0
|
|
20241008,180000,280268230,5300,5300,5300,5300,0
|
|
20241008,175900,280268230,5300,5300,5300,5300,0
|
|
20241008,175800,280268230,5300,5300,5300,5300,0
|
|
20241008,175700,280268230,5300,5300,5300,5300,0
|
|
20241008,175600,280268230,5300,5300,5300,5300,0
|
|
20241008,175500,280268230,5300,5300,5300,5300,0
|
|
20241008,175400,280268230,5300,5300,5300,5300,0
|
|
20241008,175300,280268230,5300,5300,5300,5300,0
|
|
20241008,175200,280268230,5300,5300,5300,5300,0
|
|
20241008,175100,280268230,5300,5300,5300,5300,0
|
|
20241008,175000,280268230,5300,5300,5300,5300,0
|
|
20241008,174900,280268230,5300,5300,5300,5300,0
|
|
20241008,174800,280268230,5300,5300,5300,5300,0
|
|
20241008,174700,280268230,5300,5300,5300,5300,0
|
|
20241008,174600,280268230,5300,5300,5300,5300,0
|
|
20241008,174500,280268230,5300,5300,5300,5300,0
|
|
20241008,174400,280268230,5300,5300,5300,5300,0
|
|
20241008,174300,280268230,5300,5300,5300,5300,0
|
|
20241008,174200,280268230,5300,5300,5300,5300,0
|
|
20241008,174100,280268230,5300,5300,5300,5300,0
|
|
20241008,174000,280268230,5300,5300,5300,5300,0
|
|
20241008,173900,280268230,5300,5300,5300,5300,0
|
|
20241008,173800,280268230,5300,5300,5300,5300,0
|
|
20241008,173700,280268230,5300,5300,5300,5300,1043
|
|
20241008,173600,280268230,5300,5300,5300,5300,0
|
|
20241008,173500,280268230,5300,5300,5300,5300,0
|
|
20241008,173400,280268230,5300,5300,5300,5300,0
|
|
20241008,173300,280268230,5300,5300,5300,5300,0
|
|
20241008,173200,280268230,5300,5300,5300,5300,0
|
|
20241008,173100,280268230,5300,5300,5300,5300,0
|
|
20241008,173000,280268230,5300,5300,5300,5300,0
|
|
20241008,172900,280268230,5300,5300,5300,5300,0
|
|
20241008,172800,280268230,5300,5300,5300,5300,0
|
|
20241008,172700,280268230,5300,5300,5300,5300,0
|
|
20241008,172600,280268230,5300,5300,5300,5300,0
|
|
20241008,172500,280268230,5300,5300,5300,5300,0
|
|
20241008,172400,280268230,5300,5300,5300,5300,0
|
|
20241008,172300,280268230,5300,5300,5300,5300,0
|
|
20241008,172200,280268230,5300,5300,5300,5300,0
|
|
20241008,172100,280268230,5300,5300,5300,5300,0
|
|
20241008,172000,280268230,5300,5300,5300,5300,0
|
|
20241008,171900,280268230,5300,5300,5300,5300,0
|
|
20241008,171800,280268230,5300,5300,5300,5300,0
|
|
20241008,171700,280268230,5300,5300,5300,5300,0
|
|
20241008,171600,280268230,5300,5300,5300,5300,0
|
|
20241008,171500,280268230,5300,5300,5300,5300,0
|
|
20241008,171400,280268230,5300,5300,5300,5300,0
|
|
20241008,171300,280268230,5300,5300,5300,5300,0
|
|
20241008,171200,280268230,5300,5300,5300,5300,0
|
|
20241008,171100,280268230,5300,5300,5300,5300,0
|
|
20241008,171000,280268230,5300,5300,5300,5300,0
|
|
20241008,170900,280268230,5300,5300,5300,5300,0
|
|
20241008,170800,280268230,5300,5300,5300,5300,0
|
|
20241008,170700,280268230,5300,5300,5300,5300,1043
|
|
20241008,170600,280268230,5300,5300,5300,5300,0
|
|
20241008,170500,280268230,5300,5300,5300,5300,0
|
|
20241008,170400,280268230,5300,5300,5300,5300,0
|
|
20241008,170300,280268230,5300,5300,5300,5300,0
|
|
20241008,170200,280268230,5300,5300,5300,5300,0
|
|
20241008,170100,280268230,5300,5300,5300,5300,0
|
|
20241008,170000,280268230,5300,5300,5300,5300,0
|
|
20241008,165900,280268230,5300,5300,5300,5300,0
|
|
20241008,165800,280268230,5300,5300,5300,5300,0
|
|
20241008,165700,280268230,5300,5300,5300,5300,0
|
|
20241008,165600,280268230,5300,5300,5300,5300,0
|
|
20241008,165500,280268230,5300,5300,5300,5300,0
|
|
20241008,165400,280268230,5300,5300,5300,5300,0
|
|
20241008,165300,280268230,5300,5300,5300,5300,0
|
|
20241008,165200,280268230,5300,5300,5300,5300,0
|
|
20241008,165100,280268230,5300,5300,5300,5300,0
|
|
20241008,165000,280268230,5300,5300,5300,5300,0
|
|
20241008,164900,280268230,5300,5300,5300,5300,0
|
|
20241008,164800,280268230,5300,5300,5300,5300,0
|
|
20241008,164700,280268230,5300,5300,5300,5300,0
|
|
20241008,164600,280268230,5300,5300,5300,5300,0
|
|
20241008,164500,280268230,5300,5300,5300,5300,0
|
|
20241008,164400,280268230,5300,5300,5300,5300,0
|
|
20241008,164300,280268230,5300,5300,5300,5300,0
|
|
20241008,164200,280268230,5300,5300,5300,5300,0
|
|
20241008,164100,280268230,5300,5300,5300,5300,0
|
|
20241008,164000,280268230,5300,5300,5300,5300,0
|
|
20241008,163900,280268230,5300,5300,5300,5300,0
|
|
20241008,163800,280268230,5300,5300,5300,5300,0
|
|
20241008,163700,280268230,5300,5300,5300,5300,1043
|
|
20241008,163600,280268230,5300,5300,5300,5300,0
|
|
20241008,163500,280268230,5300,5300,5300,5300,0
|
|
20241008,163400,280268230,5300,5300,5300,5300,0
|
|
20241008,163300,280268230,5300,5300,5300,5300,0
|
|
20241008,163200,280268230,5300,5300,5300,5300,0
|
|
20241008,163100,280268230,5300,5300,5300,5300,0
|
|
20241008,163000,280268230,5300,5300,5300,5300,0
|
|
20241008,162900,280268230,5300,5300,5300,5300,0
|
|
20241008,162800,280268230,5300,5300,5300,5300,0
|
|
20241008,162700,280268230,5300,5300,5300,5300,0
|
|
20241008,162600,280268230,5300,5300,5300,5300,0
|
|
20241008,162500,280268230,5300,5300,5300,5300,0
|
|
20241008,162400,280268230,5300,5300,5300,5300,0
|
|
20241008,162300,280268230,5300,5300,5300,5300,0
|
|
20241008,162200,280268230,5300,5300,5300,5300,0
|
|
20241008,162100,280268230,5300,5300,5300,5300,0
|
|
20241008,162000,280268230,5300,5300,5300,5300,0
|
|
20241008,161900,280268230,5300,5300,5300,5300,0
|
|
20241008,161800,280268230,5300,5300,5300,5300,0
|
|
20241008,161700,280268230,5300,5300,5300,5300,0
|
|
20241008,161600,280268230,5300,5300,5300,5300,0
|
|
20241008,161500,280268230,5300,5300,5300,5300,0
|
|
20241008,161400,280268230,5300,5300,5300,5300,0
|
|
20241008,161300,280268230,5300,5300,5300,5300,0
|
|
20241008,161200,280268230,5300,5300,5300,5300,0
|
|
20241008,161100,280268230,5300,5300,5300,5300,0
|
|
20241008,161000,280268230,5300,5300,5300,5300,0
|
|
20241008,160900,280268230,5300,5300,5300,5300,0
|
|
20241008,160800,280268230,5300,5300,5300,5300,0
|
|
20241008,160700,280268230,5300,5300,5300,5300,1043
|
|
20241008,160600,280268230,5300,5300,5300,5300,0
|
|
20241008,160500,280268230,5300,5300,5300,5300,0
|
|
20241008,160400,280268230,5300,5300,5300,5300,0
|
|
20241008,160300,280268230,5300,5300,5300,5300,0
|
|
20241008,160200,280268230,5300,5300,5300,5300,0
|
|
20241008,160100,280268230,5300,5300,5300,5300,0
|
|
20241008,160000,280268230,5300,5300,5300,5300,0
|
|
20241008,155900,280268230,5300,5300,5300,5300,0
|
|
20241008,155800,280268230,5300,5300,5300,5300,0
|
|
20241008,155700,280268230,5300,5300,5300,5300,0
|
|
20241008,155600,280268230,5300,5300,5300,5300,0
|
|
20241008,155500,280268230,5300,5300,5300,5300,0
|
|
20241008,155400,280268230,5300,5300,5300,5300,0
|
|
20241008,155300,280268230,5300,5300,5300,5300,0
|
|
20241008,155200,280268230,5300,5300,5300,5300,0
|
|
20241008,155100,280268230,5300,5300,5300,5300,0
|
|
20241008,155000,280268230,5300,5300,5300,5300,0
|
|
20241008,154900,280268230,5300,5300,5300,5300,0
|
|
20241008,154800,280268230,5300,5300,5300,5300,0
|
|
20241008,154700,280268230,5300,5300,5300,5300,0
|
|
20241008,154600,280268230,5300,5300,5300,5300,0
|
|
20241008,154500,280268230,5300,5300,5300,5300,0
|
|
20241008,154400,280268230,5300,5300,5300,5300,0
|
|
20241008,154300,280268230,5300,5300,5300,5300,0
|
|
20241008,154200,280268230,5300,5300,5300,5300,0
|
|
20241008,154100,280268230,5300,5300,5300,5300,0
|
|
20241008,154000,280268230,5300,5300,5300,5300,0
|
|
20241008,153900,280268230,5300,5300,5300,5300,0
|
|
20241008,153800,280268230,5300,5300,5300,5300,0
|
|
20241008,153700,280268230,5300,5300,5300,5300,1043
|
|
20241008,153600,280268230,5300,5300,5300,5300,0
|
|
20241008,153500,280268230,5300,5300,5300,5300,0
|
|
20241008,153400,280268230,5300,5300,5300,5300,0
|
|
20241008,153300,280268230,5300,5300,5300,5300,0
|
|
20241008,153200,280268230,5300,5300,5300,5300,0
|
|
20241008,153100,280268230,5300,5300,5300,5300,0
|
|
20241008,153000,280268230,5300,5300,5300,5300,1043
|
|
20241008,152900,274740330,5310,5310,5310,5310,0
|
|
20241008,152800,274740330,5310,5310,5310,5310,0
|
|
20241008,152700,274740330,5310,5310,5310,5310,0
|
|
20241008,152600,274740330,5310,5310,5310,5310,0
|
|
20241008,152500,274740330,5310,5310,5310,5310,0
|
|
20241008,152400,274740330,5310,5310,5310,5310,0
|
|
20241008,152300,274740330,5310,5310,5310,5310,0
|
|
20241008,152200,274740330,5310,5310,5310,5310,0
|
|
20241008,152100,274740330,5310,5310,5310,5310,0
|
|
20241008,152000,274740330,5310,5310,5310,5310,0
|
|
20241008,151900,274740330,5310,5310,5310,5310,0
|
|
20241008,151800,274740330,5310,5310,5310,5310,300
|
|
20241008,151700,273147330,5310,5310,5310,5310,0
|
|
20241008,151600,273147330,5310,5300,5310,5290,1793
|
|
20241008,151500,263650270,5300,5310,5310,5300,117
|
|
20241008,151400,263029050,5340,5340,5340,5340,0
|
|
20241008,151300,263029050,5340,5310,5340,5310,101
|
|
20241008,151200,262489740,5340,5340,5340,5340,0
|
|
20241008,151100,262489740,5340,5340,5340,5340,196
|
|
20241008,151000,261443100,5310,5310,5310,5310,68
|
|
20241008,150900,261082020,5310,5310,5310,5310,259
|
|
20241008,150800,259706730,5310,5310,5310,5300,1513
|
|
20241008,150700,251674430,5310,5310,5310,5310,200
|
|
20241008,150600,250612430,5310,5310,5310,5310,122
|
|
20241008,150500,249964610,5310,5310,5310,5310,501
|
|
20241008,150400,247304300,5310,5310,5310,5310,16
|
|
20241008,150300,247219340,5330,5330,5330,5330,0
|
|
20241008,150200,247219340,5330,5330,5330,5310,36
|
|
20241008,150100,247027520,5330,5330,5330,5330,0
|
|
20241008,150000,247027520,5330,5330,5330,5330,1784
|
|
20241008,145900,237518800,5330,5330,5330,5330,0
|
|
20241008,145800,237518800,5330,5330,5330,5330,1
|
|
20241008,145700,237513470,5300,5300,5300,5300,0
|
|
20241008,145600,237513470,5300,5300,5300,5300,0
|
|
20241008,145500,237513470,5300,5330,5330,5300,1300
|
|
20241008,145400,230602820,5330,5330,5330,5330,1
|
|
20241008,145300,230597490,5320,5320,5320,5320,0
|
|
20241008,145200,230597490,5320,5330,5330,5320,69
|
|
20241008,145100,230229910,5330,5330,5330,5330,8
|
|
20241008,145000,230187270,5340,5340,5340,5340,5
|
|
20241008,144900,230160570,5340,5340,5340,5340,47
|
|
20241008,144800,229909590,5340,5340,5340,5340,139
|
|
20241008,144700,229167330,5330,5320,5330,5320,10
|
|
20241008,144600,229114040,5350,5350,5350,5350,0
|
|
20241008,144500,229114040,5350,5350,5350,5350,0
|
|
20241008,144400,229114040,5350,5350,5350,5350,73
|
|
20241008,144300,228723490,5350,5340,5350,5340,30
|
|
20241008,144200,228563150,5340,5340,5340,5340,0
|
|
20241008,144100,228563150,5340,5340,5340,5340,0
|
|
20241008,144000,228563150,5340,5340,5340,5340,1
|
|
20241008,143900,228557810,5310,5310,5310,5310,1
|
|
20241008,143800,228552500,5340,5340,5340,5340,50
|
|
20241008,143700,228285500,5350,5350,5350,5350,0
|
|
20241008,143600,228285500,5350,5350,5350,5350,0
|
|
20241008,143500,228285500,5350,5320,5350,5310,541
|
|
20241008,143400,225412430,5330,5330,5330,5330,0
|
|
20241008,143300,225412430,5330,5330,5330,5330,2
|
|
20241008,143200,225401770,5350,5350,5350,5350,1
|
|
20241008,143100,225396420,5310,5320,5320,5310,498
|
|
20241008,143000,222750840,5350,5350,5350,5350,0
|
|
20241008,142900,222750840,5350,5350,5350,5350,0
|
|
20241008,142800,222750840,5350,5350,5350,5350,2
|
|
20241008,142700,222740140,5350,5350,5350,5350,21
|
|
20241008,142600,222627790,5350,5350,5350,5350,2
|
|
20241008,142500,222617090,5350,5350,5350,5350,1
|
|
20241008,142400,222611740,5340,5340,5340,5340,0
|
|
20241008,142300,222611740,5340,5340,5340,5340,0
|
|
20241008,142200,222611740,5340,5340,5340,5340,10
|
|
20241008,142100,222558340,5350,5350,5350,5350,0
|
|
20241008,142000,222558340,5350,5350,5350,5350,0
|
|
20241008,141900,222558340,5350,5350,5350,5350,0
|
|
20241008,141800,222558340,5350,5350,5350,5350,0
|
|
20241008,141700,222558340,5350,5350,5350,5350,202
|
|
20241008,141600,221477640,5350,5350,5350,5350,0
|
|
20241008,141500,221477640,5350,5320,5350,5320,91
|
|
20241008,141400,220993490,5350,5350,5350,5350,0
|
|
20241008,141300,220993490,5350,5350,5350,5350,0
|
|
20241008,141200,220993490,5350,5350,5350,5350,1
|
|
20241008,141100,220988140,5350,5330,5350,5320,156
|
|
20241008,141000,220156660,5360,5360,5360,5360,0
|
|
20241008,140900,220156660,5360,5350,5360,5350,241
|
|
20241008,140800,218865190,5350,5350,5350,5350,1
|
|
20241008,140700,218859840,5350,5350,5350,5350,400
|
|
20241008,140600,216719840,5350,5350,5350,5350,0
|
|
20241008,140500,216719840,5350,5350,5350,5350,0
|
|
20241008,140400,216719840,5350,5350,5350,5350,1
|
|
20241008,140300,216714490,5340,5340,5340,5340,0
|
|
20241008,140200,216714490,5340,5340,5340,5340,0
|
|
20241008,140100,216714490,5340,5340,5340,5340,11
|
|
20241008,140000,216655750,5340,5340,5340,5340,1
|
|
20241008,135900,216650410,5350,5330,5350,5330,500
|
|
20241008,135800,213981410,5330,5330,5330,5330,0
|
|
20241008,135700,213981410,5330,5330,5330,5330,0
|
|
20241008,135600,213981410,5330,5330,5330,5330,0
|
|
20241008,135500,213981410,5330,5340,5340,5330,4
|
|
20241008,135400,213960070,5350,5350,5350,5350,89
|
|
20241008,135300,213483920,5350,5350,5350,5350,143
|
|
20241008,135200,212718870,5340,5340,5340,5340,40
|
|
20241008,135100,212505270,5340,5340,5340,5340,1
|
|
20241008,135000,212499930,5310,5310,5310,5310,0
|
|
20241008,134900,212499930,5310,5310,5310,5310,0
|
|
20241008,134800,212499930,5310,5310,5310,5310,0
|
|
20241008,134700,212499930,5310,5310,5310,5310,0
|
|
20241008,134600,212499930,5310,5310,5310,5310,0
|
|
20241008,134500,212499930,5310,5310,5310,5310,0
|
|
20241008,134400,212499930,5310,5310,5310,5310,1
|
|
20241008,134300,212494620,5300,5300,5300,5300,0
|
|
20241008,134200,212494620,5300,5300,5300,5300,0
|
|
20241008,134100,212494620,5300,5310,5310,5300,500
|
|
20241008,134000,209843740,5340,5330,5340,5330,484
|
|
20241008,133900,207262740,5330,5330,5330,5330,0
|
|
20241008,133800,207262740,5330,5330,5330,5330,0
|
|
20241008,133700,207262740,5330,5330,5330,5330,14
|
|
20241008,133600,207188120,5340,5340,5340,5340,0
|
|
20241008,133500,207188120,5340,5340,5340,5340,0
|
|
20241008,133400,207188120,5340,5340,5340,5340,0
|
|
20241008,133300,207188120,5340,5340,5340,5340,51
|
|
20241008,133200,206915780,5330,5330,5330,5330,0
|
|
20241008,133100,206915780,5330,5330,5330,5330,100
|
|
20241008,133000,206382780,5300,5300,5300,5300,0
|
|
20241008,132900,206382780,5300,5300,5300,5300,20
|
|
20241008,132800,206276780,5300,5300,5300,5300,0
|
|
20241008,132700,206276780,5300,5300,5300,5300,60
|
|
20241008,132600,205958780,5300,5300,5300,5300,0
|
|
20241008,132500,205958780,5300,5300,5300,5300,100
|
|
20241008,132400,205428780,5300,5300,5300,5300,0
|
|
20241008,132300,205428780,5300,5300,5300,5300,0
|
|
20241008,132200,205428780,5300,5300,5300,5300,499
|
|
20241008,132100,202784080,5310,5320,5320,5310,649
|
|
20241008,132000,199337830,5330,5330,5330,5330,162
|
|
20241008,131900,198474370,5330,5330,5330,5330,4
|
|
20241008,131800,198453050,5330,5330,5330,5320,32
|
|
20241008,131700,198282750,5330,5330,5330,5330,28
|
|
20241008,131600,198133510,5340,5330,5340,5330,11
|
|
20241008,131500,198074870,5330,5330,5330,5330,0
|
|
20241008,131400,198074870,5330,5330,5330,5330,0
|
|
20241008,131300,198074870,5330,5330,5330,5330,0
|
|
20241008,131200,198074870,5330,5330,5330,5330,2
|
|
20241008,131100,198064210,5340,5340,5340,5340,26
|
|
20241008,131000,197925370,5340,5340,5340,5340,0
|
|
20241008,130900,197925370,5340,5320,5340,5320,161
|
|
20241008,130800,197067830,5340,5340,5340,5340,0
|
|
20241008,130700,197067830,5340,5340,5340,5340,0
|
|
20241008,130600,197067830,5340,5320,5340,5320,67
|
|
20241008,130500,196710250,5340,5320,5340,5320,100
|
|
20241008,130400,196176650,5320,5320,5320,5320,2
|
|
20241008,130300,196166010,5320,5310,5320,5310,3
|
|
20241008,130200,196150060,5320,5320,5320,5320,0
|
|
20241008,130100,196150060,5320,5320,5320,5320,0
|
|
20241008,130000,196150060,5320,5320,5320,5320,0
|
|
20241008,125900,196150060,5320,5320,5320,5320,0
|
|
20241008,125800,196150060,5320,5320,5320,5320,1
|
|
20241008,125700,196144740,5320,5320,5320,5320,0
|
|
20241008,125600,196144740,5320,5320,5320,5320,0
|
|
20241008,125500,196144740,5320,5320,5320,5320,0
|
|
20241008,125400,196144740,5320,5320,5320,5320,0
|
|
20241008,125300,196144740,5320,5320,5320,5320,2
|
|
20241008,125200,196134100,5330,5330,5330,5330,0
|
|
20241008,125100,196134100,5330,5330,5330,5330,18
|
|
20241008,125000,196038160,5330,5330,5330,5330,0
|
|
20241008,124900,196038160,5330,5330,5330,5330,51
|
|
20241008,124800,195766330,5330,5330,5330,5330,1
|
|
20241008,124700,195761000,5320,5320,5320,5320,1
|
|
20241008,124600,195755680,5330,5330,5330,5330,0
|
|
20241008,124500,195755680,5330,5330,5330,5330,79
|
|
20241008,124400,195334610,5330,5330,5330,5330,90
|
|
20241008,124300,194854910,5330,5330,5330,5330,24
|
|
20241008,124200,194726990,5330,5330,5330,5330,1
|
|
20241008,124100,194721660,5330,5330,5330,5330,1
|
|
20241008,124000,194716330,5300,5300,5300,5300,764
|
|
20241008,123900,190667130,5310,5310,5310,5310,232
|
|
20241008,123800,189435210,5310,5310,5310,5310,0
|
|
20241008,123700,189435210,5310,5310,5310,5310,0
|
|
20241008,123600,189435210,5310,5310,5310,5310,0
|
|
20241008,123500,189435210,5310,5310,5310,5310,0
|
|
20241008,123400,189435210,5310,5310,5310,5310,1
|
|
20241008,123300,189429900,5330,5330,5330,5330,0
|
|
20241008,123200,189429900,5330,5330,5330,5330,0
|
|
20241008,123100,189429900,5330,5330,5330,5330,1
|
|
20241008,123000,189424570,5320,5320,5320,5320,0
|
|
20241008,122900,189424570,5320,5300,5320,5300,145
|
|
20241008,122800,188655170,5300,5300,5300,5300,0
|
|
20241008,122700,188655170,5300,5300,5300,5300,9
|
|
20241008,122600,188607470,5320,5320,5320,5320,0
|
|
20241008,122500,188607470,5320,5320,5320,5320,0
|
|
20241008,122400,188607470,5320,5320,5320,5320,1
|
|
20241008,122300,188602150,5320,5320,5320,5320,3
|
|
20241008,122200,188586190,5320,5320,5320,5320,0
|
|
20241008,122100,188586190,5320,5320,5320,5320,0
|
|
20241008,122000,188586190,5320,5320,5320,5320,0
|
|
20241008,121900,188586190,5320,5320,5320,5320,1
|
|
20241008,121800,188580870,5320,5320,5320,5320,0
|
|
20241008,121700,188580870,5320,5320,5320,5320,0
|
|
20241008,121600,188580870,5320,5320,5320,5320,1
|
|
20241008,121500,188575550,5320,5320,5320,5320,0
|
|
20241008,121400,188575550,5320,5320,5320,5320,0
|
|
20241008,121300,188575550,5320,5320,5320,5320,0
|
|
20241008,121200,188575550,5320,5320,5320,5320,50
|
|
20241008,121100,188309550,5320,5320,5320,5320,0
|
|
20241008,121000,188309550,5320,5320,5320,5320,0
|
|
20241008,120900,188309550,5320,5320,5320,5320,0
|
|
20241008,120800,188309550,5320,5320,5320,5320,1
|
|
20241008,120700,188304230,5290,5300,5300,5290,20
|
|
20241008,120600,188198320,5300,5300,5300,5300,52
|
|
20241008,120500,187922720,5300,5300,5300,5300,48
|
|
20241008,120400,187668320,5280,5290,5290,5280,10
|
|
20241008,120300,187615470,5320,5320,5320,5320,0
|
|
20241008,120200,187615470,5320,5320,5320,5320,105
|
|
20241008,120100,187056870,5280,5280,5280,5280,3
|
|
20241008,120000,187041030,5280,5290,5290,5280,200
|
|
20241008,115900,185983560,5280,5280,5280,5280,0
|
|
20241008,115800,185983560,5280,5280,5280,5280,0
|
|
20241008,115700,185983560,5280,5280,5280,5280,50
|
|
20241008,115600,185719560,5290,5300,5300,5290,108
|
|
20241008,115500,185147890,5320,5320,5320,5320,0
|
|
20241008,115400,185147890,5320,5310,5320,5310,143
|
|
20241008,115300,184388130,5320,5320,5320,5320,0
|
|
20241008,115200,184388130,5320,5300,5320,5300,400
|
|
20241008,115100,182264130,5300,5300,5300,5300,173
|
|
20241008,115000,181347230,5300,5300,5300,5300,0
|
|
20241008,114900,181347230,5300,5320,5320,5300,3
|
|
20241008,114800,181331310,5320,5320,5320,5320,1
|
|
20241008,114700,181325990,5280,5280,5280,5280,0
|
|
20241008,114600,181325990,5280,5280,5280,5280,0
|
|
20241008,114500,181325990,5280,5280,5280,5280,0
|
|
20241008,114400,181325990,5280,5280,5280,5280,0
|
|
20241008,114300,181325990,5280,5280,5280,5280,0
|
|
20241008,114200,181325990,5280,5290,5290,5280,51
|
|
20241008,114100,181056210,5290,5310,5320,5290,502
|
|
20241008,114000,178389130,5290,5290,5290,5290,3
|
|
20241008,113900,178373260,5290,5290,5290,5290,251
|
|
20241008,113800,177045470,5290,5290,5290,5290,1
|
|
20241008,113700,177040180,5300,5300,5300,5300,400
|
|
20241008,113600,174920180,5300,5300,5300,5300,0
|
|
20241008,113500,174920180,5300,5300,5300,5300,2
|
|
20241008,113400,174909580,5310,5310,5310,5310,1
|
|
20241008,113300,174904270,5300,5300,5300,5300,363
|
|
20241008,113200,172980370,5310,5310,5310,5310,0
|
|
20241008,113100,172980370,5310,5310,5310,5310,0
|
|
20241008,113000,172980370,5310,5310,5310,5310,50
|
|
20241008,112900,172714870,5300,5300,5300,5300,0
|
|
20241008,112800,172714870,5300,5300,5300,5300,50
|
|
20241008,112700,172449870,5310,5310,5310,5310,0
|
|
20241008,112600,172449870,5310,5310,5310,5310,1
|
|
20241008,112500,172444560,5300,5300,5300,5300,0
|
|
20241008,112400,172444560,5300,5300,5300,5300,395
|
|
20241008,112300,170351060,5300,5300,5300,5300,0
|
|
20241008,112200,170351060,5300,5300,5300,5300,0
|
|
20241008,112100,170351060,5300,5300,5300,5300,0
|
|
20241008,112000,170351060,5300,5300,5300,5300,50
|
|
20241008,111900,170086060,5300,5300,5300,5300,0
|
|
20241008,111800,170086060,5300,5300,5300,5300,700
|
|
20241008,111700,166376060,5290,5290,5290,5290,113
|
|
20241008,111600,165778290,5280,5280,5280,5270,1057
|
|
20241008,111500,160197400,5280,5280,5280,5280,1138
|
|
20241008,111400,154188760,5290,5290,5290,5290,268
|
|
20241008,111300,152771040,5300,5300,5300,5300,0
|
|
20241008,111200,152771040,5300,5300,5300,5300,0
|
|
20241008,111100,152771040,5300,5300,5300,5300,0
|
|
20241008,111000,152771040,5300,5300,5300,5300,301
|
|
20241008,110900,151175740,5300,5300,5300,5300,0
|
|
20241008,110800,151175740,5300,5300,5300,5300,0
|
|
20241008,110700,151175740,5300,5300,5300,5300,3
|
|
20241008,110600,151159840,5300,5300,5300,5300,1
|
|
20241008,110500,151154540,5300,5300,5300,5300,1
|
|
20241008,110400,151149240,5300,5300,5300,5300,1
|
|
20241008,110300,151143940,5300,5300,5300,5300,69
|
|
20241008,110200,150778240,5290,5290,5290,5290,0
|
|
20241008,110100,150778240,5290,5290,5290,5290,444
|
|
20241008,110000,148429480,5280,5280,5280,5280,0
|
|
20241008,105900,148429480,5280,5280,5280,5280,1
|
|
20241008,105800,148424200,5280,5280,5280,5280,0
|
|
20241008,105700,148424200,5280,5300,5300,5280,209
|
|
20241008,105600,147318870,5300,5300,5300,5300,18
|
|
20241008,105500,147223470,5290,5290,5290,5290,0
|
|
20241008,105400,147223470,5290,5290,5290,5290,0
|
|
20241008,105300,147223470,5290,5290,5290,5290,0
|
|
20241008,105200,147223470,5290,5290,5290,5290,2
|
|
20241008,105100,147212890,5280,5280,5280,5280,0
|
|
20241008,105000,147212890,5280,5280,5280,5280,3
|
|
20241008,104900,147197050,5280,5280,5280,5280,490
|
|
20241008,104800,144609850,5280,5280,5280,5280,250
|
|
20241008,104700,143289850,5290,5290,5290,5290,10
|
|
20241008,104600,143236950,5300,5300,5300,5300,0
|
|
20241008,104500,143236950,5300,5280,5300,5280,4
|
|
20241008,104400,143215810,5280,5280,5280,5280,0
|
|
20241008,104300,143215810,5280,5280,5280,5280,0
|
|
20241008,104200,143215810,5280,5290,5290,5280,233
|
|
20241008,104100,141985240,5280,5290,5290,5280,321
|
|
20241008,104000,140290160,5290,5290,5290,5290,0
|
|
20241008,103900,140290160,5290,5290,5290,5290,107
|
|
20241008,103800,139724130,5290,5290,5290,5290,16
|
|
20241008,103700,139639490,5290,5290,5290,5290,55
|
|
20241008,103600,139348540,5290,5290,5290,5290,1
|
|
20241008,103500,139343250,5290,5300,5300,5290,1278
|
|
20241008,103400,132581930,5300,5300,5300,5300,91
|
|
20241008,103300,132099630,5300,5320,5320,5300,108
|
|
20241008,103200,131527210,5300,5320,5320,5300,3
|
|
20241008,103100,131511290,5320,5320,5320,5320,0
|
|
20241008,103000,131511290,5320,5320,5320,5320,148
|
|
20241008,102900,130723930,5320,5300,5320,5300,2
|
|
20241008,102800,130713310,5300,5300,5300,5300,0
|
|
20241008,102700,130713310,5300,5300,5300,5300,198
|
|
20241008,102600,129663910,5300,5300,5300,5300,2
|
|
20241008,102500,129653310,5320,5300,5320,5300,7
|
|
20241008,102400,129616170,5290,5290,5290,5290,30
|
|
20241008,102300,129457470,5290,5290,5290,5290,0
|
|
20241008,102200,129457470,5290,5290,5290,5290,260
|
|
20241008,102100,128082070,5300,5300,5300,5290,317
|
|
20241008,102000,126404460,5300,5300,5300,5300,210
|
|
20241008,101900,125291460,5300,5300,5300,5300,200
|
|
20241008,101800,124231460,5290,5290,5290,5290,0
|
|
20241008,101700,124231460,5290,5300,5300,5290,432
|
|
20241008,101600,121942970,5320,5320,5320,5320,0
|
|
20241008,101500,121942970,5320,5320,5320,5320,0
|
|
20241008,101400,121942970,5320,5320,5320,5320,0
|
|
20241008,101300,121942970,5320,5310,5320,5310,57
|
|
20241008,101200,121640290,5320,5290,5320,5290,3
|
|
20241008,101100,121624390,5300,5300,5300,5300,0
|
|
20241008,101000,121624390,5300,5300,5300,5300,85
|
|
20241008,100900,121173890,5290,5290,5290,5290,0
|
|
20241008,100800,121173890,5290,5290,5290,5290,846
|
|
20241008,100700,116698550,5290,5290,5290,5290,0
|
|
20241008,100600,116698550,5290,5300,5300,5290,176
|
|
20241008,100500,115767490,5300,5290,5300,5290,241
|
|
20241008,100400,114492580,5290,5300,5300,5290,102
|
|
20241008,100300,113952980,5300,5300,5300,5300,20
|
|
20241008,100200,113846980,5300,5300,5300,5300,1
|
|
20241008,100100,113841680,5290,5290,5290,5290,0
|
|
20241008,100000,113841680,5290,5300,5300,5290,554
|
|
20241008,095900,110910800,5300,5300,5300,5300,0
|
|
20241008,095800,110910800,5300,5300,5300,5300,3
|
|
20241008,095700,110894900,5300,5300,5300,5300,3
|
|
20241008,095600,110879000,5300,5300,5300,5300,476
|
|
20241008,095500,108356200,5300,5300,5300,5300,0
|
|
20241008,095400,108356200,5300,5300,5300,5300,12
|
|
20241008,095300,108292600,5300,5300,5300,5300,289
|
|
20241008,095200,106760900,5300,5300,5300,5300,5
|
|
20241008,095100,106734400,5310,5310,5310,5310,1
|
|
20241008,095000,106729090,5310,5310,5310,5310,0
|
|
20241008,094900,106729090,5310,5310,5310,5310,35
|
|
20241008,094800,106543240,5310,5310,5310,5310,163
|
|
20241008,094700,105677710,5310,5310,5310,5310,100
|
|
20241008,094600,105146710,5320,5320,5320,5320,107
|
|
20241008,094500,104577470,5320,5320,5320,5320,0
|
|
20241008,094400,104577470,5320,5320,5320,5320,112
|
|
20241008,094300,103981630,5320,5320,5320,5320,0
|
|
20241008,094200,103981630,5320,5320,5320,5320,8
|
|
20241008,094100,103939070,5320,5320,5320,5320,20
|
|
20241008,094000,103832670,5320,5320,5320,5310,11
|
|
20241008,093900,103774170,5300,5300,5300,5300,229
|
|
20241008,093800,102560470,5300,5290,5300,5290,71
|
|
20241008,093700,102184670,5300,5310,5310,5300,2796
|
|
20241008,093600,87344090,5320,5320,5320,5320,1
|
|
20241008,093500,87338770,5320,5320,5320,5320,0
|
|
20241008,093400,87338770,5320,5320,5320,5320,26
|
|
20241008,093300,87200450,5310,5310,5310,5310,1
|
|
20241008,093200,87195140,5320,5300,5320,5300,226
|
|
20241008,093100,85997200,5320,5320,5320,5320,1
|
|
20241008,093000,85991880,5310,5320,5320,5310,10
|
|
20241008,092900,85938750,5320,5310,5320,5310,550
|
|
20241008,092800,83018150,5310,5330,5330,5310,3019
|
|
20241008,092700,66958810,5320,5330,5330,5320,20
|
|
20241008,092600,66852310,5330,5330,5330,5330,10
|
|
20241008,092500,66799010,5330,5330,5330,5330,6
|
|
20241008,092400,66767030,5330,5330,5350,5320,342
|
|
20241008,092300,64944530,5330,5330,5350,5330,174
|
|
20241008,092200,64016910,5340,5340,5340,5320,393
|
|
20241008,092100,61923240,5340,5340,5340,5340,228
|
|
20241008,092000,60705720,5350,5350,5350,5350,218
|
|
20241008,091900,59539420,5350,5350,5350,5350,0
|
|
20241008,091800,59539420,5350,5350,5350,5350,743
|
|
20241008,091700,55564370,5350,5350,5350,5350,0
|
|
20241008,091600,55564370,5350,5350,5350,5350,231
|
|
20241008,091500,54328520,5350,5350,5350,5350,1
|
|
20241008,091400,54323170,5340,5330,5340,5330,288
|
|
20241008,091300,52786450,5340,5340,5340,5340,2
|
|
20241008,091200,52775770,5330,5330,5330,5330,0
|
|
20241008,091100,52775770,5330,5330,5330,5330,44
|
|
20241008,091000,52541250,5310,5320,5330,5310,642
|
|
20241008,090900,49129480,5330,5330,5330,5320,207
|
|
20241008,090800,48028180,5330,5320,5330,5320,700
|
|
20241008,090700,44297230,5320,5320,5320,5310,276
|
|
20241008,090600,42828950,5320,5320,5320,5320,20
|
|
20241008,090500,42722550,5320,5300,5320,5290,1001
|
|
20241008,090400,37421970,5330,5320,5330,5290,4708
|
|
20241008,090300,12480240,5320,5340,5340,5320,1210
|
|
20241008,090200,6040000,5340,5330,5340,5330,691
|
|
20241008,090100,2353970,5350,5350,5350,5350,49
|
|
20241008,090000,2091820,5380,5380,5380,5360,389
|