634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,193100,1013634090,5230,5230,5230,5230,4237
|
|
20241018,193000,1013634090,5230,5230,5230,5230,0
|
|
20241018,192900,1013634090,5230,5230,5230,5230,0
|
|
20241018,192800,1013634090,5230,5230,5230,5230,0
|
|
20241018,192700,1013634090,5230,5230,5230,5230,0
|
|
20241018,192600,1013634090,5230,5230,5230,5230,0
|
|
20241018,192500,1013634090,5230,5230,5230,5230,0
|
|
20241018,192400,1013634090,5230,5230,5230,5230,0
|
|
20241018,192300,1013634090,5230,5230,5230,5230,0
|
|
20241018,192200,1013634090,5230,5230,5230,5230,0
|
|
20241018,192100,1013634090,5230,5230,5230,5230,0
|
|
20241018,192000,1013634090,5230,5230,5230,5230,0
|
|
20241018,191900,1013634090,5230,5230,5230,5230,0
|
|
20241018,191800,1013634090,5230,5230,5230,5230,0
|
|
20241018,191700,1013634090,5230,5230,5230,5230,0
|
|
20241018,191600,1013634090,5230,5230,5230,5230,0
|
|
20241018,191500,1013634090,5230,5230,5230,5230,0
|
|
20241018,191400,1013634090,5230,5230,5230,5230,0
|
|
20241018,191300,1013634090,5230,5230,5230,5230,0
|
|
20241018,191200,1013634090,5230,5230,5230,5230,0
|
|
20241018,191100,1013634090,5230,5230,5230,5230,0
|
|
20241018,191000,1013634090,5230,5230,5230,5230,0
|
|
20241018,190900,1013634090,5230,5230,5230,5230,0
|
|
20241018,190800,1013634090,5230,5230,5230,5230,0
|
|
20241018,190700,1013634090,5230,5230,5230,5230,0
|
|
20241018,190600,1013634090,5230,5230,5230,5230,0
|
|
20241018,190500,1013634090,5230,5230,5230,5230,0
|
|
20241018,190400,1013634090,5230,5230,5230,5230,0
|
|
20241018,190300,1013634090,5230,5230,5230,5230,0
|
|
20241018,190200,1013634090,5230,5230,5230,5230,0
|
|
20241018,190100,1013634090,5230,5230,5230,5230,4237
|
|
20241018,190000,1013634090,5230,5230,5230,5230,0
|
|
20241018,185900,1013634090,5230,5230,5230,5230,0
|
|
20241018,185800,1013634090,5230,5230,5230,5230,0
|
|
20241018,185700,1013634090,5230,5230,5230,5230,0
|
|
20241018,185600,1013634090,5230,5230,5230,5230,0
|
|
20241018,185500,1013634090,5230,5230,5230,5230,0
|
|
20241018,185400,1013634090,5230,5230,5230,5230,0
|
|
20241018,185300,1013634090,5230,5230,5230,5230,0
|
|
20241018,185200,1013634090,5230,5230,5230,5230,0
|
|
20241018,185100,1013634090,5230,5230,5230,5230,0
|
|
20241018,185000,1013634090,5230,5230,5230,5230,0
|
|
20241018,184900,1013634090,5230,5230,5230,5230,0
|
|
20241018,184800,1013634090,5230,5230,5230,5230,0
|
|
20241018,184700,1013634090,5230,5230,5230,5230,0
|
|
20241018,184600,1013634090,5230,5230,5230,5230,0
|
|
20241018,184500,1013634090,5230,5230,5230,5230,0
|
|
20241018,184400,1013634090,5230,5230,5230,5230,0
|
|
20241018,184300,1013634090,5230,5230,5230,5230,0
|
|
20241018,184200,1013634090,5230,5230,5230,5230,0
|
|
20241018,184100,1013634090,5230,5230,5230,5230,0
|
|
20241018,184000,1013634090,5230,5230,5230,5230,0
|
|
20241018,183900,1013634090,5230,5230,5230,5230,0
|
|
20241018,183800,1013634090,5230,5230,5230,5230,0
|
|
20241018,183700,1013634090,5230,5230,5230,5230,0
|
|
20241018,183600,1013634090,5230,5230,5230,5230,0
|
|
20241018,183500,1013634090,5230,5230,5230,5230,0
|
|
20241018,183400,1013634090,5230,5230,5230,5230,0
|
|
20241018,183300,1013634090,5230,5230,5230,5230,0
|
|
20241018,183200,1013634090,5230,5230,5230,5230,0
|
|
20241018,183100,1013634090,5230,5230,5230,5230,4237
|
|
20241018,183000,1013634090,5230,5230,5230,5230,0
|
|
20241018,182900,1013634090,5230,5230,5230,5230,0
|
|
20241018,182800,1013634090,5230,5230,5230,5230,0
|
|
20241018,182700,1013634090,5230,5230,5230,5230,0
|
|
20241018,182600,1013634090,5230,5230,5230,5230,0
|
|
20241018,182500,1013634090,5230,5230,5230,5230,0
|
|
20241018,182400,1013634090,5230,5230,5230,5230,0
|
|
20241018,182300,1013634090,5230,5230,5230,5230,0
|
|
20241018,182200,1013634090,5230,5230,5230,5230,0
|
|
20241018,182100,1013634090,5230,5230,5230,5230,0
|
|
20241018,182000,1013634090,5230,5230,5230,5230,0
|
|
20241018,181900,1013634090,5230,5230,5230,5230,0
|
|
20241018,181800,1013634090,5230,5230,5230,5230,0
|
|
20241018,181700,1013634090,5230,5230,5230,5230,0
|
|
20241018,181600,1013634090,5230,5230,5230,5230,0
|
|
20241018,181500,1013634090,5230,5230,5230,5230,0
|
|
20241018,181400,1013634090,5230,5230,5230,5230,0
|
|
20241018,181300,1013634090,5230,5230,5230,5230,0
|
|
20241018,181200,1013634090,5230,5230,5230,5230,0
|
|
20241018,181100,1013634090,5230,5230,5230,5230,0
|
|
20241018,181000,1013634090,5230,5230,5230,5230,0
|
|
20241018,180900,1013634090,5230,5230,5230,5230,0
|
|
20241018,180800,1013634090,5230,5230,5230,5230,0
|
|
20241018,180700,1013634090,5230,5230,5230,5230,0
|
|
20241018,180600,1013634090,5230,5230,5230,5230,0
|
|
20241018,180500,1013634090,5230,5230,5230,5230,0
|
|
20241018,180400,1013634090,5230,5230,5230,5230,0
|
|
20241018,180300,1013634090,5230,5230,5230,5230,0
|
|
20241018,180200,1013634090,5230,5230,5230,5230,0
|
|
20241018,180100,1013634090,5230,5230,5230,5230,4237
|
|
20241018,180000,1013634090,5230,5230,5230,5230,0
|
|
20241018,175900,1013634090,5230,5230,5230,5230,0
|
|
20241018,175800,1013634090,5230,5230,5230,5230,0
|
|
20241018,175700,1013634090,5230,5230,5230,5230,0
|
|
20241018,175600,1013634090,5230,5230,5230,5230,0
|
|
20241018,175500,1013634090,5230,5230,5230,5230,0
|
|
20241018,175400,1013634090,5230,5230,5230,5230,0
|
|
20241018,175300,1013634090,5230,5230,5230,5230,0
|
|
20241018,175200,1013634090,5230,5230,5230,5230,0
|
|
20241018,175100,1013634090,5230,5230,5230,5230,0
|
|
20241018,175000,1013634090,5230,5230,5230,5230,0
|
|
20241018,174900,1013634090,5230,5230,5230,5230,0
|
|
20241018,174800,1013634090,5230,5230,5230,5230,0
|
|
20241018,174700,1013634090,5230,5230,5230,5230,0
|
|
20241018,174600,1013634090,5230,5230,5230,5230,0
|
|
20241018,174500,1013634090,5230,5230,5230,5230,0
|
|
20241018,174400,1013634090,5230,5230,5230,5230,0
|
|
20241018,174300,1013634090,5230,5230,5230,5230,0
|
|
20241018,174200,1013634090,5230,5230,5230,5230,0
|
|
20241018,174100,1013634090,5230,5230,5230,5230,0
|
|
20241018,174000,1013634090,5230,5230,5230,5230,0
|
|
20241018,173900,1013634090,5230,5230,5230,5230,0
|
|
20241018,173800,1013634090,5230,5230,5230,5230,0
|
|
20241018,173700,1013634090,5230,5230,5230,5230,0
|
|
20241018,173600,1013634090,5230,5230,5230,5230,0
|
|
20241018,173500,1013634090,5230,5230,5230,5230,0
|
|
20241018,173400,1013634090,5230,5230,5230,5230,0
|
|
20241018,173300,1013634090,5230,5230,5230,5230,0
|
|
20241018,173200,1013634090,5230,5230,5230,5230,0
|
|
20241018,173100,1013634090,5230,5230,5230,5230,4237
|
|
20241018,173000,1013634090,5230,5230,5230,5230,0
|
|
20241018,172900,1013634090,5230,5230,5230,5230,0
|
|
20241018,172800,1013634090,5230,5230,5230,5230,0
|
|
20241018,172700,1013634090,5230,5230,5230,5230,0
|
|
20241018,172600,1013634090,5230,5230,5230,5230,0
|
|
20241018,172500,1013634090,5230,5230,5230,5230,0
|
|
20241018,172400,1013634090,5230,5230,5230,5230,0
|
|
20241018,172300,1013634090,5230,5230,5230,5230,0
|
|
20241018,172200,1013634090,5230,5230,5230,5230,0
|
|
20241018,172100,1013634090,5230,5230,5230,5230,0
|
|
20241018,172000,1013634090,5230,5230,5230,5230,0
|
|
20241018,171900,1013634090,5230,5230,5230,5230,0
|
|
20241018,171800,1013634090,5230,5230,5230,5230,0
|
|
20241018,171700,1013634090,5230,5230,5230,5230,0
|
|
20241018,171600,1013634090,5230,5230,5230,5230,0
|
|
20241018,171500,1013634090,5230,5230,5230,5230,0
|
|
20241018,171400,1013634090,5230,5230,5230,5230,0
|
|
20241018,171300,1013634090,5230,5230,5230,5230,0
|
|
20241018,171200,1013634090,5230,5230,5230,5230,0
|
|
20241018,171100,1013634090,5230,5230,5230,5230,0
|
|
20241018,171000,1013634090,5230,5230,5230,5230,0
|
|
20241018,170900,1013634090,5230,5230,5230,5230,0
|
|
20241018,170800,1013634090,5230,5230,5230,5230,0
|
|
20241018,170700,1013634090,5230,5230,5230,5230,0
|
|
20241018,170600,1013634090,5230,5230,5230,5230,0
|
|
20241018,170500,1013634090,5230,5230,5230,5230,0
|
|
20241018,170400,1013634090,5230,5230,5230,5230,0
|
|
20241018,170300,1013634090,5230,5230,5230,5230,0
|
|
20241018,170200,1013634090,5230,5230,5230,5230,0
|
|
20241018,170100,1013634090,5230,5230,5230,5230,4237
|
|
20241018,170000,1013634090,5230,5230,5230,5230,0
|
|
20241018,165900,1013634090,5230,5230,5230,5230,0
|
|
20241018,165800,1013634090,5230,5230,5230,5230,0
|
|
20241018,165700,1013634090,5230,5230,5230,5230,0
|
|
20241018,165600,1013634090,5230,5230,5230,5230,0
|
|
20241018,165500,1013634090,5230,5230,5230,5230,0
|
|
20241018,165400,1013634090,5230,5230,5230,5230,0
|
|
20241018,165300,1013634090,5230,5230,5230,5230,0
|
|
20241018,165200,1013634090,5230,5230,5230,5230,0
|
|
20241018,165100,1013634090,5230,5230,5230,5230,0
|
|
20241018,165000,1013634090,5230,5230,5230,5230,0
|
|
20241018,164900,1013634090,5230,5230,5230,5230,0
|
|
20241018,164800,1013634090,5230,5230,5230,5230,0
|
|
20241018,164700,1013634090,5230,5230,5230,5230,0
|
|
20241018,164600,1013634090,5230,5230,5230,5230,0
|
|
20241018,164500,1013634090,5230,5230,5230,5230,0
|
|
20241018,164400,1013634090,5230,5230,5230,5230,0
|
|
20241018,164300,1013634090,5230,5230,5230,5230,0
|
|
20241018,164200,1013634090,5230,5230,5230,5230,0
|
|
20241018,164100,1013634090,5230,5230,5230,5230,0
|
|
20241018,164000,1013634090,5230,5230,5230,5230,0
|
|
20241018,163900,1013634090,5230,5230,5230,5230,0
|
|
20241018,163800,1013634090,5230,5230,5230,5230,0
|
|
20241018,163700,1013634090,5230,5230,5230,5230,0
|
|
20241018,163600,1013634090,5230,5230,5230,5230,0
|
|
20241018,163500,1013634090,5230,5230,5230,5230,0
|
|
20241018,163400,1013634090,5230,5230,5230,5230,0
|
|
20241018,163300,1013634090,5230,5230,5230,5230,0
|
|
20241018,163200,1013634090,5230,5230,5230,5230,0
|
|
20241018,163100,1013634090,5230,5230,5230,5230,4237
|
|
20241018,163000,1013634090,5230,5230,5230,5230,0
|
|
20241018,162900,1013634090,5230,5230,5230,5230,0
|
|
20241018,162800,1013634090,5230,5230,5230,5230,0
|
|
20241018,162700,1013634090,5230,5230,5230,5230,0
|
|
20241018,162600,1013634090,5230,5230,5230,5230,0
|
|
20241018,162500,1013634090,5230,5230,5230,5230,0
|
|
20241018,162400,1013634090,5230,5230,5230,5230,0
|
|
20241018,162300,1013634090,5230,5230,5230,5230,0
|
|
20241018,162200,1013634090,5230,5230,5230,5230,0
|
|
20241018,162100,1013634090,5230,5230,5230,5230,0
|
|
20241018,162000,1013634090,5230,5230,5230,5230,0
|
|
20241018,161900,1013634090,5230,5230,5230,5230,0
|
|
20241018,161800,1013634090,5230,5230,5230,5230,0
|
|
20241018,161700,1013634090,5230,5230,5230,5230,0
|
|
20241018,161600,1013634090,5230,5230,5230,5230,0
|
|
20241018,161500,1013634090,5230,5230,5230,5230,0
|
|
20241018,161400,1013634090,5230,5230,5230,5230,0
|
|
20241018,161300,1013634090,5230,5230,5230,5230,0
|
|
20241018,161200,1013634090,5230,5230,5230,5230,0
|
|
20241018,161100,1013634090,5230,5230,5230,5230,0
|
|
20241018,161000,1013634090,5230,5230,5230,5230,0
|
|
20241018,160900,1013634090,5230,5230,5230,5230,0
|
|
20241018,160800,1013634090,5230,5230,5230,5230,0
|
|
20241018,160700,1013634090,5230,5230,5230,5230,0
|
|
20241018,160600,1013634090,5230,5230,5230,5230,0
|
|
20241018,160500,1013634090,5230,5230,5230,5230,0
|
|
20241018,160400,1013634090,5230,5230,5230,5230,0
|
|
20241018,160300,1013634090,5230,5230,5230,5230,0
|
|
20241018,160200,1013634090,5230,5230,5230,5230,0
|
|
20241018,160100,1013634090,5230,5230,5230,5230,4237
|
|
20241018,160000,1013634090,5230,5230,5230,5230,0
|
|
20241018,155900,1013634090,5230,5230,5230,5230,0
|
|
20241018,155800,1013634090,5230,5230,5230,5230,0
|
|
20241018,155700,1013634090,5230,5230,5230,5230,0
|
|
20241018,155600,1013634090,5230,5230,5230,5230,0
|
|
20241018,155500,1013634090,5230,5230,5230,5230,0
|
|
20241018,155400,1013634090,5230,5230,5230,5230,0
|
|
20241018,155300,1013634090,5230,5230,5230,5230,0
|
|
20241018,155200,1013634090,5230,5230,5230,5230,0
|
|
20241018,155100,1013634090,5230,5230,5230,5230,0
|
|
20241018,155000,1013634090,5230,5230,5230,5230,0
|
|
20241018,154900,1013634090,5230,5230,5230,5230,0
|
|
20241018,154800,1013634090,5230,5230,5230,5230,0
|
|
20241018,154700,1013634090,5230,5230,5230,5230,0
|
|
20241018,154600,1013634090,5230,5230,5230,5230,0
|
|
20241018,154500,1013634090,5230,5230,5230,5230,0
|
|
20241018,154400,1013634090,5230,5230,5230,5230,0
|
|
20241018,154300,1013634090,5230,5230,5230,5230,0
|
|
20241018,154200,1013634090,5230,5230,5230,5230,0
|
|
20241018,154100,1013634090,5230,5230,5230,5230,0
|
|
20241018,154000,1013634090,5230,5230,5230,5230,0
|
|
20241018,153900,1013634090,5230,5230,5230,5230,0
|
|
20241018,153800,1013634090,5230,5230,5230,5230,0
|
|
20241018,153700,1013634090,5230,5230,5230,5230,0
|
|
20241018,153600,1013634090,5230,5230,5230,5230,0
|
|
20241018,153500,1013634090,5230,5230,5230,5230,0
|
|
20241018,153400,1013634090,5230,5230,5230,5230,0
|
|
20241018,153300,1013634090,5230,5230,5230,5230,0
|
|
20241018,153200,1013634090,5230,5230,5230,5230,0
|
|
20241018,153100,1013634090,5230,5230,5230,5230,4237
|
|
20241018,153000,1013634090,5230,5230,5230,5230,4237
|
|
20241018,152900,991474580,5260,5260,5260,5260,0
|
|
20241018,152800,991474580,5260,5260,5260,5260,0
|
|
20241018,152700,991474580,5260,5260,5260,5260,0
|
|
20241018,152600,991474580,5260,5260,5260,5260,0
|
|
20241018,152500,991474580,5260,5260,5260,5260,0
|
|
20241018,152400,991474580,5260,5260,5260,5260,0
|
|
20241018,152300,991474580,5260,5260,5260,5260,0
|
|
20241018,152200,991474580,5260,5260,5260,5260,0
|
|
20241018,152100,991474580,5260,5260,5260,5260,0
|
|
20241018,152000,991474580,5260,5260,5260,5260,0
|
|
20241018,151900,991474580,5260,5250,5270,5250,380
|
|
20241018,151800,989479450,5270,5260,5270,5250,3873
|
|
20241018,151700,969127450,5260,5260,5260,5250,1010
|
|
20241018,151600,963824500,5260,5260,5260,5250,2422
|
|
20241018,151500,951092140,5260,5260,5260,5260,373
|
|
20241018,151400,949130160,5260,5270,5270,5260,881
|
|
20241018,151300,944496060,5260,5260,5260,5260,1304
|
|
20241018,151200,937637020,5270,5270,5270,5270,7
|
|
20241018,151100,937600130,5270,5270,5270,5270,438
|
|
20241018,151000,935291870,5260,5260,5260,5260,148
|
|
20241018,150900,934513390,5260,5260,5270,5260,857
|
|
20241018,150800,930001770,5270,5270,5270,5270,2
|
|
20241018,150700,929991230,5280,5290,5290,5270,7
|
|
20241018,150600,929954260,5270,5290,5290,5270,854
|
|
20241018,150500,925453640,5300,5270,5300,5270,801
|
|
20241018,150400,921232340,5270,5270,5270,5270,50
|
|
20241018,150300,920968840,5270,5270,5270,5260,600
|
|
20241018,150200,917807240,5300,5270,5300,5270,1196
|
|
20241018,150100,911478240,5270,5270,5280,5270,73
|
|
20241018,150000,911093490,5270,5270,5270,5270,2
|
|
20241018,145900,911082950,5260,5270,5270,5260,283
|
|
20241018,145800,909593110,5270,5270,5270,5260,176
|
|
20241018,145700,908667210,5270,5260,5270,5260,86
|
|
20241018,145600,908214500,5270,5280,5280,5270,873
|
|
20241018,145500,903613680,5280,5280,5280,5280,1000
|
|
20241018,145400,898333680,5270,5270,5270,5270,610
|
|
20241018,145300,895118980,5280,5270,5280,5270,1269
|
|
20241018,145200,888430300,5280,5280,5280,5270,271
|
|
20241018,145100,887002020,5280,5280,5280,5280,13
|
|
20241018,145000,886933380,5280,5280,5280,5280,10
|
|
20241018,144900,886880580,5280,5280,5280,5270,93
|
|
20241018,144800,886390450,5270,5270,5270,5270,155
|
|
20241018,144700,885573600,5300,5280,5300,5270,1981
|
|
20241018,144600,875133030,5280,5280,5280,5280,445
|
|
20241018,144500,872783430,5300,5300,5300,5300,0
|
|
20241018,144400,872783430,5300,5290,5300,5290,91
|
|
20241018,144300,872302030,5280,5280,5280,5280,0
|
|
20241018,144200,872302030,5280,5280,5280,5280,130
|
|
20241018,144100,871615630,5280,5300,5300,5280,143
|
|
20241018,144000,870860550,5300,5300,5300,5300,1
|
|
20241018,143900,870855250,5300,5280,5300,5280,54
|
|
20241018,143800,870570070,5280,5280,5280,5280,10
|
|
20241018,143700,870517270,5290,5280,5290,5280,2
|
|
20241018,143600,870506700,5280,5280,5280,5280,11
|
|
20241018,143500,870448620,5270,5280,5280,5270,678
|
|
20241018,143400,866870050,5280,5280,5280,5280,150
|
|
20241018,143300,866078050,5270,5270,5270,5270,50
|
|
20241018,143200,865814550,5270,5280,5280,5270,2000
|
|
20241018,143100,855265980,5290,5290,5290,5290,69
|
|
20241018,143000,854900970,5280,5280,5280,5280,1
|
|
20241018,142900,854895690,5280,5280,5280,5280,299
|
|
20241018,142800,853316970,5280,5280,5280,5280,0
|
|
20241018,142700,853316970,5280,5280,5280,5280,160
|
|
20241018,142600,852472170,5280,5280,5280,5280,200
|
|
20241018,142500,851416170,5280,5280,5280,5280,0
|
|
20241018,142400,851416170,5280,5280,5280,5280,1000
|
|
20241018,142300,846136170,5280,5280,5280,5280,21
|
|
20241018,142200,846025290,5290,5290,5290,5290,311
|
|
20241018,142100,844380100,5290,5290,5290,5290,0
|
|
20241018,142000,844380100,5290,5290,5290,5290,0
|
|
20241018,141900,844380100,5290,5290,5290,5290,11
|
|
20241018,141800,844321910,5290,5290,5290,5290,389
|
|
20241018,141700,842264100,5300,5300,5300,5290,103
|
|
20241018,141600,841718700,5300,5300,5300,5300,5
|
|
20241018,141500,841692200,5290,5290,5290,5290,100
|
|
20241018,141400,841163200,5290,5290,5290,5290,337
|
|
20241018,141300,839380470,5300,5300,5300,5300,1
|
|
20241018,141200,839375170,5290,5290,5290,5290,10
|
|
20241018,141100,839322270,5280,5280,5280,5280,150
|
|
20241018,141000,838530270,5290,5290,5290,5290,50
|
|
20241018,140900,838265770,5280,5280,5280,5280,400
|
|
20241018,140800,836153770,5280,5280,5280,5280,1
|
|
20241018,140700,836148490,5280,5280,5280,5280,163
|
|
20241018,140600,835287850,5290,5310,5310,5290,98
|
|
20241018,140500,834767910,5300,5300,5300,5300,558
|
|
20241018,140400,831810510,5300,5280,5300,5280,224
|
|
20241018,140300,830626390,5280,5280,5280,5280,108
|
|
20241018,140200,830056150,5280,5290,5290,5280,393
|
|
20241018,140100,827981010,5290,5290,5290,5290,77
|
|
20241018,140000,827573680,5300,5300,5300,5300,20
|
|
20241018,135900,827467680,5290,5290,5290,5290,105
|
|
20241018,135800,826912230,5290,5290,5290,5290,59
|
|
20241018,135700,826600120,5300,5300,5300,5300,0
|
|
20241018,135600,826600120,5300,5300,5300,5300,10
|
|
20241018,135500,826547120,5300,5300,5300,5300,0
|
|
20241018,135400,826547120,5300,5300,5300,5300,136
|
|
20241018,135300,825826320,5290,5290,5290,5290,100
|
|
20241018,135200,825297320,5290,5290,5290,5290,50
|
|
20241018,135100,825032820,5290,5290,5290,5290,0
|
|
20241018,135000,825032820,5290,5290,5290,5290,100
|
|
20241018,134900,824503820,5290,5290,5290,5290,139
|
|
20241018,134800,823768510,5290,5290,5290,5290,81
|
|
20241018,134700,823340020,5290,5290,5290,5290,50
|
|
20241018,134600,823075520,5300,5300,5300,5300,6
|
|
20241018,134500,823043720,5280,5280,5280,5280,8
|
|
20241018,134400,823001480,5280,5280,5280,5280,28
|
|
20241018,134300,822853640,5280,5280,5280,5280,91
|
|
20241018,134200,822373160,5290,5290,5290,5290,5
|
|
20241018,134100,822346710,5280,5280,5280,5280,380
|
|
20241018,134000,820340310,5290,5290,5290,5290,14
|
|
20241018,133900,820266250,5290,5290,5290,5290,43
|
|
20241018,133800,820038780,5290,5290,5290,5290,957
|
|
20241018,133700,814976250,5310,5310,5310,5310,3
|
|
20241018,133600,814960320,5310,5310,5310,5310,0
|
|
20241018,133500,814960320,5310,5310,5310,5310,3
|
|
20241018,133400,814944390,5300,5310,5310,5300,504
|
|
20241018,133300,812273180,5300,5300,5300,5300,50
|
|
20241018,133200,812008180,5300,5310,5310,5300,201
|
|
20241018,133100,810942870,5290,5290,5290,5290,12
|
|
20241018,133000,810879390,5290,5290,5290,5290,84
|
|
20241018,132900,810435030,5290,5290,5290,5290,64
|
|
20241018,132800,810096470,5300,5300,5300,5300,0
|
|
20241018,132700,810096470,5300,5300,5300,5300,106
|
|
20241018,132600,809534670,5300,5300,5300,5300,8
|
|
20241018,132500,809492270,5300,5290,5300,5290,2
|
|
20241018,132400,809481680,5300,5310,5310,5290,64
|
|
20241018,132300,809142480,5320,5320,5320,5320,0
|
|
20241018,132200,809142480,5320,5320,5320,5320,2
|
|
20241018,132100,809131840,5280,5300,5300,5280,4400
|
|
20241018,132000,785850550,5320,5300,5320,5300,159
|
|
20241018,131900,785007830,5300,5300,5300,5300,321
|
|
20241018,131800,783306530,5300,5300,5300,5300,0
|
|
20241018,131700,783306530,5300,5300,5300,5300,1
|
|
20241018,131600,783301230,5290,5290,5290,5290,0
|
|
20241018,131500,783301230,5290,5300,5300,5290,50
|
|
20241018,131400,783036240,5300,5300,5300,5300,310
|
|
20241018,131300,781393240,5300,5300,5300,5300,1
|
|
20241018,131200,781387940,5300,5300,5300,5300,0
|
|
20241018,131100,781387940,5300,5300,5300,5300,1
|
|
20241018,131000,781382640,5300,5300,5300,5300,1
|
|
20241018,130900,781377340,5300,5300,5300,5300,37
|
|
20241018,130800,781181240,5300,5300,5300,5300,250
|
|
20241018,130700,779856240,5310,5290,5310,5290,715
|
|
20241018,130600,776072580,5300,5300,5300,5300,70
|
|
20241018,130500,775701580,5300,5300,5300,5300,25
|
|
20241018,130400,775569080,5290,5290,5290,5290,200
|
|
20241018,130300,774511080,5300,5290,5300,5290,320
|
|
20241018,130200,772817820,5300,5300,5300,5300,172
|
|
20241018,130100,771906220,5300,5300,5300,5300,36
|
|
20241018,130000,771715420,5300,5300,5300,5300,2
|
|
20241018,125900,771704820,5300,5300,5300,5300,0
|
|
20241018,125800,771704820,5300,5300,5300,5300,130
|
|
20241018,125700,771015820,5300,5300,5300,5300,20
|
|
20241018,125600,770909820,5300,5320,5320,5290,748
|
|
20241018,125500,766943770,5320,5320,5320,5320,10
|
|
20241018,125400,766890570,5320,5320,5320,5320,0
|
|
20241018,125300,766890570,5320,5310,5320,5310,234
|
|
20241018,125200,765647460,5320,5320,5320,5320,100
|
|
20241018,125100,765115460,5320,5320,5320,5320,203
|
|
20241018,125000,764035500,5320,5320,5320,5320,46
|
|
20241018,124900,763790780,5320,5320,5320,5320,271
|
|
20241018,124800,762349060,5320,5330,5330,5320,327
|
|
20241018,124700,760608150,5330,5310,5330,5310,1038
|
|
20241018,124600,755079530,5310,5310,5310,5310,200
|
|
20241018,124500,754017530,5280,5280,5280,5280,0
|
|
20241018,124400,754017530,5280,5290,5290,5280,10
|
|
20241018,124300,753964720,5280,5290,5290,5280,355
|
|
20241018,124200,752089150,5300,5320,5320,5300,124
|
|
20241018,124100,751430950,5330,5330,5330,5330,0
|
|
20241018,124000,751430950,5330,5320,5330,5320,420
|
|
20241018,123900,749194760,5320,5310,5320,5310,1361
|
|
20241018,123800,741967840,5300,5310,5310,5300,26
|
|
20241018,123700,741829830,5310,5310,5310,5310,9
|
|
20241018,123600,741782040,5290,5290,5290,5290,39
|
|
20241018,123500,741575730,5290,5290,5290,5290,0
|
|
20241018,123400,741575730,5290,5290,5290,5290,183
|
|
20241018,123300,740607660,5300,5300,5300,5300,102
|
|
20241018,123200,740067060,5300,5300,5300,5300,50
|
|
20241018,123100,739802060,5290,5290,5290,5290,0
|
|
20241018,123000,739802060,5290,5290,5290,5290,9
|
|
20241018,122900,739754450,5290,5290,5290,5290,251
|
|
20241018,122800,738426660,5280,5290,5290,5280,111
|
|
20241018,122700,737840570,5290,5290,5290,5290,0
|
|
20241018,122600,737840570,5290,5290,5290,5290,2
|
|
20241018,122500,737829990,5290,5290,5290,5290,0
|
|
20241018,122400,737829990,5290,5290,5290,5290,2
|
|
20241018,122300,737819410,5280,5290,5290,5280,2200
|
|
20241018,122200,726199570,5290,5290,5290,5290,0
|
|
20241018,122100,726199570,5290,5290,5290,5290,1
|
|
20241018,122000,726194280,5290,5290,5290,5290,1
|
|
20241018,121900,726188990,5290,5290,5290,5290,362
|
|
20241018,121800,724274010,5300,5300,5300,5300,5
|
|
20241018,121700,724247510,5300,5300,5300,5300,0
|
|
20241018,121600,724247510,5300,5280,5300,5280,165
|
|
20241018,121500,723375550,5290,5290,5290,5290,500
|
|
20241018,121400,720730550,5280,5290,5290,5280,962
|
|
20241018,121300,715643380,5290,5290,5290,5290,315
|
|
20241018,121200,713977030,5300,5300,5300,5300,252
|
|
20241018,121100,712641430,5310,5310,5310,5310,0
|
|
20241018,121000,712641430,5310,5310,5310,5310,0
|
|
20241018,120900,712641430,5310,5310,5310,5310,0
|
|
20241018,120800,712641430,5310,5310,5310,5310,0
|
|
20241018,120700,712641430,5310,5310,5310,5310,0
|
|
20241018,120600,712641430,5310,5310,5310,5310,1
|
|
20241018,120500,712636120,5290,5290,5290,5290,1
|
|
20241018,120400,712630830,5300,5300,5300,5300,20
|
|
20241018,120300,712524830,5300,5300,5300,5300,0
|
|
20241018,120200,712524830,5300,5300,5300,5300,46
|
|
20241018,120100,712281030,5300,5300,5300,5300,0
|
|
20241018,120000,712281030,5300,5300,5300,5300,0
|
|
20241018,115900,712281030,5300,5300,5300,5300,10
|
|
20241018,115800,712228030,5300,5300,5300,5300,0
|
|
20241018,115700,712228030,5300,5300,5300,5300,100
|
|
20241018,115600,711698030,5290,5290,5290,5290,0
|
|
20241018,115500,711698030,5290,5290,5290,5290,0
|
|
20241018,115400,711698030,5290,5290,5290,5290,836
|
|
20241018,115300,707275590,5300,5300,5300,5300,1
|
|
20241018,115200,707270290,5300,5310,5310,5300,50
|
|
20241018,115100,707004850,5310,5310,5310,5310,3
|
|
20241018,115000,706988920,5310,5310,5310,5310,300
|
|
20241018,114900,705395920,5290,5290,5290,5290,153
|
|
20241018,114800,704586550,5290,5290,5290,5290,0
|
|
20241018,114700,704586550,5290,5280,5290,5280,590
|
|
20241018,114600,701470450,5310,5280,5310,5280,84
|
|
20241018,114500,701026810,5310,5310,5310,5310,0
|
|
20241018,114400,701026810,5310,5310,5310,5310,0
|
|
20241018,114300,701026810,5310,5310,5310,5310,2
|
|
20241018,114200,701016190,5310,5310,5310,5310,0
|
|
20241018,114100,701016190,5310,5280,5310,5280,2
|
|
20241018,114000,701005600,5280,5310,5310,5280,2
|
|
20241018,113900,700995010,5280,5280,5280,5280,12
|
|
20241018,113800,700931650,5290,5290,5290,5290,0
|
|
20241018,113700,700931650,5290,5290,5290,5290,40
|
|
20241018,113600,700720050,5290,5290,5290,5290,0
|
|
20241018,113500,700720050,5290,5290,5290,5290,0
|
|
20241018,113400,700720050,5290,5290,5290,5290,3
|
|
20241018,113300,700704180,5290,5290,5290,5290,608
|
|
20241018,113200,697487860,5270,5270,5270,5270,0
|
|
20241018,113100,697487860,5270,5280,5280,5270,829
|
|
20241018,113000,693111790,5280,5280,5280,5280,2
|
|
20241018,112900,693101230,5280,5280,5280,5280,300
|
|
20241018,112800,691517230,5280,5280,5280,5280,1181
|
|
20241018,112700,685281550,5280,5290,5290,5280,190
|
|
20241018,112600,684277530,5280,5280,5280,5280,0
|
|
20241018,112500,684277530,5280,5280,5280,5280,168
|
|
20241018,112400,683390490,5280,5280,5280,5280,257
|
|
20241018,112300,682033530,5280,5280,5280,5280,0
|
|
20241018,112200,682033530,5280,5280,5280,5280,2762
|
|
20241018,112100,667450170,5290,5290,5290,5290,12
|
|
20241018,112000,667386690,5290,5290,5290,5290,0
|
|
20241018,111900,667386690,5290,5290,5290,5290,40
|
|
20241018,111800,667175090,5290,5290,5290,5290,25
|
|
20241018,111700,667042840,5290,5290,5290,5290,52
|
|
20241018,111600,666767760,5290,5290,5290,5290,98
|
|
20241018,111500,666249340,5290,5300,5300,5290,1239
|
|
20241018,111400,659695020,5300,5300,5300,5300,5694
|
|
20241018,111300,629516820,5300,5300,5300,5300,323
|
|
20241018,111200,627804920,5300,5300,5300,5300,265
|
|
20241018,111100,626400420,5310,5310,5310,5310,242
|
|
20241018,111000,625115400,5320,5310,5320,5310,1021
|
|
20241018,110900,619693880,5310,5310,5310,5310,0
|
|
20241018,110800,619693880,5310,5310,5310,5310,683
|
|
20241018,110700,616067150,5310,5310,5320,5310,64
|
|
20241018,110600,615727300,5320,5320,5320,5320,0
|
|
20241018,110500,615727300,5320,5320,5320,5320,0
|
|
20241018,110400,615727300,5320,5320,5320,5320,0
|
|
20241018,110300,615727300,5320,5320,5320,5320,4
|
|
20241018,110200,615706020,5330,5320,5330,5320,3
|
|
20241018,110100,615690050,5310,5310,5310,5310,619
|
|
20241018,110000,612403160,5330,5330,5330,5330,100
|
|
20241018,105900,611870160,5330,5330,5330,5330,26
|
|
20241018,105800,611731580,5310,5310,5310,5310,10
|
|
20241018,105700,611678480,5300,5310,5330,5300,139
|
|
20241018,105600,610940670,5310,5330,5330,5310,4
|
|
20241018,105500,610919390,5330,5330,5330,5330,0
|
|
20241018,105400,610919390,5330,5330,5330,5330,1
|
|
20241018,105300,610914060,5320,5320,5320,5320,300
|
|
20241018,105200,609318060,5320,5320,5320,5320,0
|
|
20241018,105100,609318060,5320,5300,5320,5300,56
|
|
20241018,105000,609021240,5320,5320,5320,5320,402
|
|
20241018,104900,606882600,5320,5310,5320,5300,197
|
|
20241018,104800,605836300,5320,5320,5320,5320,0
|
|
20241018,104700,605836300,5320,5320,5320,5320,1
|
|
20241018,104600,605830980,5290,5300,5310,5290,1122
|
|
20241018,104500,599891820,5320,5320,5320,5310,7
|
|
20241018,104400,599854630,5300,5300,5320,5300,102
|
|
20241018,104300,599314010,5300,5300,5300,5300,0
|
|
20241018,104200,599314010,5300,5300,5300,5300,86
|
|
20241018,104100,598858210,5320,5320,5320,5320,1
|
|
20241018,104000,598852890,5300,5310,5320,5300,124
|
|
20241018,103900,598193660,5300,5310,5310,5300,30
|
|
20241018,103800,598034460,5310,5310,5310,5310,0
|
|
20241018,103700,598034460,5310,5310,5310,5300,54
|
|
20241018,103600,597748220,5300,5300,5300,5300,1100
|
|
20241018,103500,591918220,5310,5310,5310,5310,0
|
|
20241018,103400,591918220,5310,5300,5310,5300,740
|
|
20241018,103300,587996020,5310,5310,5310,5310,0
|
|
20241018,103200,587996020,5310,5300,5310,5300,2156
|
|
20241018,103100,576567960,5300,5300,5300,5300,43
|
|
20241018,103000,576340060,5310,5310,5310,5310,1692
|
|
20241018,102900,567355540,5310,5310,5310,5310,18
|
|
20241018,102800,567259960,5320,5320,5320,5320,1
|
|
20241018,102700,567254640,5320,5330,5330,5310,356
|
|
20241018,102600,565363450,5320,5320,5320,5320,1
|
|
20241018,102500,565358130,5320,5320,5320,5320,387
|
|
20241018,102400,563299290,5320,5320,5320,5320,0
|
|
20241018,102300,563299290,5320,5320,5320,5320,1
|
|
20241018,102200,563293970,5320,5320,5320,5320,97
|
|
20241018,102100,562777930,5330,5330,5330,5330,0
|
|
20241018,102000,562777930,5330,5330,5330,5330,990
|
|
20241018,101900,557501230,5340,5340,5340,5340,78
|
|
20241018,101800,557084710,5330,5330,5330,5330,0
|
|
20241018,101700,557084710,5330,5330,5330,5330,161
|
|
20241018,101600,556226580,5330,5320,5330,5320,479
|
|
20241018,101500,553678230,5320,5330,5330,5320,537
|
|
20241018,101400,550821360,5340,5340,5340,5340,1
|
|
20241018,101300,550816020,5330,5340,5350,5330,181
|
|
20241018,101200,549849610,5340,5340,5350,5340,295
|
|
20241018,101100,548274290,5340,5340,5340,5340,1
|
|
20241018,101000,548268950,5350,5350,5350,5350,2
|
|
20241018,100900,548258250,5320,5320,5320,5320,0
|
|
20241018,100800,548258250,5320,5320,5320,5320,100
|
|
20241018,100700,547726250,5320,5330,5350,5320,167
|
|
20241018,100600,546836860,5340,5340,5340,5340,0
|
|
20241018,100500,546836860,5340,5340,5340,5340,0
|
|
20241018,100400,546836860,5340,5340,5340,5340,194
|
|
20241018,100300,545800900,5340,5330,5340,5320,2255
|
|
20241018,100200,533803120,5330,5330,5330,5330,542
|
|
20241018,100100,530914260,5340,5340,5340,5340,9
|
|
20241018,100000,530866200,5340,5340,5340,5340,2
|
|
20241018,095900,530855520,5360,5360,5360,5360,500
|
|
20241018,095800,528175520,5340,5340,5340,5340,1512
|
|
20241018,095700,520101440,5350,5350,5360,5350,417
|
|
20241018,095600,517870440,5350,5340,5350,5340,936
|
|
20241018,095500,512862860,5340,5330,5340,5330,504
|
|
20241018,095400,510176530,5330,5330,5330,5330,15
|
|
20241018,095300,510096580,5330,5330,5330,5310,1094
|
|
20241018,095200,504266920,5330,5310,5330,5310,105
|
|
20241018,095100,503707370,5310,5320,5320,5310,58
|
|
20241018,095000,503398890,5330,5330,5330,5330,5
|
|
20241018,094900,503372240,5330,5330,5330,5330,0
|
|
20241018,094800,503372240,5330,5330,5330,5330,1
|
|
20241018,094700,503366910,5340,5300,5340,5300,4300
|
|
20241018,094600,480465310,5300,5320,5320,5300,181
|
|
20241018,094500,479502410,5320,5310,5320,5300,53
|
|
20241018,094400,479220630,5320,5320,5320,5320,8
|
|
20241018,094300,479178070,5320,5320,5320,5320,307
|
|
20241018,094200,477544830,5320,5320,5320,5310,687
|
|
20241018,094100,473896660,5320,5320,5320,5320,73
|
|
20241018,094000,473508300,5320,5320,5320,5310,497
|
|
20241018,093900,470864280,5320,5320,5320,5320,279
|
|
20241018,093800,469380000,5310,5310,5310,5310,55
|
|
20241018,093700,469087950,5300,5310,5310,5280,59
|
|
20241018,093600,468775250,5310,5300,5310,5290,3797
|
|
20241018,093500,448661060,5300,5300,5300,5300,379
|
|
20241018,093400,446652360,5300,5280,5300,5270,3477
|
|
20241018,093300,428269900,5280,5270,5280,5270,415
|
|
20241018,093200,426078780,5260,5280,5300,5260,2452
|
|
20241018,093100,413132190,5270,5260,5280,5260,611
|
|
20241018,093000,409917630,5260,5260,5270,5260,2588
|
|
20241018,092900,396304540,5260,5280,5280,5260,3198
|
|
20241018,092800,379431660,5290,5280,5300,5280,1222
|
|
20241018,092700,372959240,5290,5270,5290,5260,503
|
|
20241018,092600,370303950,5260,5270,5270,5260,10
|
|
20241018,092500,370251330,5270,5270,5270,5260,6637
|
|
20241018,092400,335335810,5270,5280,5280,5270,1113
|
|
20241018,092300,329470180,5260,5260,5280,5250,2662
|
|
20241018,092200,315472080,5270,5280,5280,5270,2764
|
|
20241018,092100,300888930,5300,5280,5300,5280,81
|
|
20241018,092000,300461230,5280,5310,5310,5280,5121
|
|
20241018,091900,273310890,5330,5320,5330,5310,623
|
|
20241018,091800,270000900,5320,5330,5330,5310,34
|
|
20241018,091700,269820240,5310,5320,5320,5310,1471
|
|
20241018,091600,262008610,5310,5340,5340,5310,1486
|
|
20241018,091500,254088630,5330,5330,5330,5330,497
|
|
20241018,091400,251439620,5330,5370,5370,5330,29
|
|
20241018,091300,251284250,5370,5340,5370,5320,3756
|
|
20241018,091200,231287730,5340,5340,5340,5330,1544
|
|
20241018,091100,223052830,5340,5340,5350,5340,2939
|
|
20241018,091000,207358070,5350,5350,5380,5340,554
|
|
20241018,090900,204394960,5350,5370,5370,5350,3470
|
|
20241018,090800,185804720,5360,5360,5360,5350,375
|
|
20241018,090700,183797350,5360,5370,5380,5350,2925
|
|
20241018,090600,168111340,5380,5380,5390,5380,1408
|
|
20241018,090500,160536280,5370,5400,5400,5370,321
|
|
20241018,090400,158806710,5400,5370,5400,5360,3128
|
|
20241018,090300,142009720,5370,5400,5410,5370,6096
|
|
20241018,090200,109228530,5420,5410,5420,5370,6927
|
|
20241018,090100,71830920,5400,5430,5430,5400,3663
|
|
20241018,090000,52028380,5430,5430,5440,5400,9599
|