632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,192900,1380656240,5200,5200,5200,5200,2457
|
|
20241018,192800,1380656240,5200,5200,5200,5200,0
|
|
20241018,192700,1380656240,5200,5200,5200,5200,0
|
|
20241018,192600,1380656240,5200,5200,5200,5200,0
|
|
20241018,192500,1380656240,5200,5200,5200,5200,0
|
|
20241018,192400,1380656240,5200,5200,5200,5200,0
|
|
20241018,192300,1380656240,5200,5200,5200,5200,0
|
|
20241018,192200,1380656240,5200,5200,5200,5200,0
|
|
20241018,192100,1380656240,5200,5200,5200,5200,0
|
|
20241018,192000,1380656240,5200,5200,5200,5200,0
|
|
20241018,191900,1380656240,5200,5200,5200,5200,0
|
|
20241018,191800,1380656240,5200,5200,5200,5200,0
|
|
20241018,191700,1380656240,5200,5200,5200,5200,0
|
|
20241018,191600,1380656240,5200,5200,5200,5200,0
|
|
20241018,191500,1380656240,5200,5200,5200,5200,0
|
|
20241018,191400,1380656240,5200,5200,5200,5200,0
|
|
20241018,191300,1380656240,5200,5200,5200,5200,0
|
|
20241018,191200,1380656240,5200,5200,5200,5200,0
|
|
20241018,191100,1380656240,5200,5200,5200,5200,0
|
|
20241018,191000,1380656240,5200,5200,5200,5200,0
|
|
20241018,190900,1380656240,5200,5200,5200,5200,0
|
|
20241018,190800,1380656240,5200,5200,5200,5200,0
|
|
20241018,190700,1380656240,5200,5200,5200,5200,0
|
|
20241018,190600,1380656240,5200,5200,5200,5200,0
|
|
20241018,190500,1380656240,5200,5200,5200,5200,0
|
|
20241018,190400,1380656240,5200,5200,5200,5200,0
|
|
20241018,190300,1380656240,5200,5200,5200,5200,0
|
|
20241018,190200,1380656240,5200,5200,5200,5200,0
|
|
20241018,190100,1380656240,5200,5200,5200,5200,0
|
|
20241018,190000,1380656240,5200,5200,5200,5200,0
|
|
20241018,185900,1380656240,5200,5200,5200,5200,2457
|
|
20241018,185800,1380656240,5200,5200,5200,5200,0
|
|
20241018,185700,1380656240,5200,5200,5200,5200,0
|
|
20241018,185600,1380656240,5200,5200,5200,5200,0
|
|
20241018,185500,1380656240,5200,5200,5200,5200,0
|
|
20241018,185400,1380656240,5200,5200,5200,5200,0
|
|
20241018,185300,1380656240,5200,5200,5200,5200,0
|
|
20241018,185200,1380656240,5200,5200,5200,5200,0
|
|
20241018,185100,1380656240,5200,5200,5200,5200,0
|
|
20241018,185000,1380656240,5200,5200,5200,5200,0
|
|
20241018,184900,1380656240,5200,5200,5200,5200,0
|
|
20241018,184800,1380656240,5200,5200,5200,5200,0
|
|
20241018,184700,1380656240,5200,5200,5200,5200,0
|
|
20241018,184600,1380656240,5200,5200,5200,5200,0
|
|
20241018,184500,1380656240,5200,5200,5200,5200,0
|
|
20241018,184400,1380656240,5200,5200,5200,5200,0
|
|
20241018,184300,1380656240,5200,5200,5200,5200,0
|
|
20241018,184200,1380656240,5200,5200,5200,5200,0
|
|
20241018,184100,1380656240,5200,5200,5200,5200,0
|
|
20241018,184000,1380656240,5200,5200,5200,5200,0
|
|
20241018,183900,1380656240,5200,5200,5200,5200,0
|
|
20241018,183800,1380656240,5200,5200,5200,5200,0
|
|
20241018,183700,1380656240,5200,5200,5200,5200,0
|
|
20241018,183600,1380656240,5200,5200,5200,5200,0
|
|
20241018,183500,1380656240,5200,5200,5200,5200,0
|
|
20241018,183400,1380656240,5200,5200,5200,5200,0
|
|
20241018,183300,1380656240,5200,5200,5200,5200,0
|
|
20241018,183200,1380656240,5200,5200,5200,5200,0
|
|
20241018,183100,1380656240,5200,5200,5200,5200,0
|
|
20241018,183000,1380656240,5200,5200,5200,5200,0
|
|
20241018,182900,1380656240,5200,5200,5200,5200,2457
|
|
20241018,182800,1380656240,5200,5200,5200,5200,0
|
|
20241018,182700,1380656240,5200,5200,5200,5200,0
|
|
20241018,182600,1380656240,5200,5200,5200,5200,0
|
|
20241018,182500,1380656240,5200,5200,5200,5200,0
|
|
20241018,182400,1380656240,5200,5200,5200,5200,0
|
|
20241018,182300,1380656240,5200,5200,5200,5200,0
|
|
20241018,182200,1380656240,5200,5200,5200,5200,0
|
|
20241018,182100,1380656240,5200,5200,5200,5200,0
|
|
20241018,182000,1380656240,5200,5200,5200,5200,0
|
|
20241018,181900,1380656240,5200,5200,5200,5200,0
|
|
20241018,181800,1380656240,5200,5200,5200,5200,0
|
|
20241018,181700,1380656240,5200,5200,5200,5200,0
|
|
20241018,181600,1380656240,5200,5200,5200,5200,0
|
|
20241018,181500,1380656240,5200,5200,5200,5200,0
|
|
20241018,181400,1380656240,5200,5200,5200,5200,0
|
|
20241018,181300,1380656240,5200,5200,5200,5200,0
|
|
20241018,181200,1380656240,5200,5200,5200,5200,0
|
|
20241018,181100,1380656240,5200,5200,5200,5200,0
|
|
20241018,181000,1380656240,5200,5200,5200,5200,0
|
|
20241018,180900,1380656240,5200,5200,5200,5200,0
|
|
20241018,180800,1380656240,5200,5200,5200,5200,0
|
|
20241018,180700,1380656240,5200,5200,5200,5200,0
|
|
20241018,180600,1380656240,5200,5200,5200,5200,0
|
|
20241018,180500,1380656240,5200,5200,5200,5200,0
|
|
20241018,180400,1380656240,5200,5200,5200,5200,0
|
|
20241018,180300,1380656240,5200,5200,5200,5200,0
|
|
20241018,180200,1380656240,5200,5200,5200,5200,0
|
|
20241018,180100,1380656240,5200,5200,5200,5200,0
|
|
20241018,180000,1380656240,5200,5200,5200,5200,0
|
|
20241018,175900,1380656240,5200,5200,5200,5200,2457
|
|
20241018,175800,1380656240,5200,5200,5200,5200,0
|
|
20241018,175700,1380656240,5200,5200,5200,5200,0
|
|
20241018,175600,1380656240,5200,5200,5200,5200,0
|
|
20241018,175500,1380656240,5200,5200,5200,5200,0
|
|
20241018,175400,1380656240,5200,5200,5200,5200,0
|
|
20241018,175300,1380656240,5200,5200,5200,5200,0
|
|
20241018,175200,1380656240,5200,5200,5200,5200,0
|
|
20241018,175100,1380656240,5200,5200,5200,5200,0
|
|
20241018,175000,1380656240,5200,5200,5200,5200,0
|
|
20241018,174900,1380656240,5200,5200,5200,5200,0
|
|
20241018,174800,1380656240,5200,5200,5200,5200,0
|
|
20241018,174700,1380656240,5200,5200,5200,5200,0
|
|
20241018,174600,1380656240,5200,5200,5200,5200,0
|
|
20241018,174500,1380656240,5200,5200,5200,5200,0
|
|
20241018,174400,1380656240,5200,5200,5200,5200,0
|
|
20241018,174300,1380656240,5200,5200,5200,5200,0
|
|
20241018,174200,1380656240,5200,5200,5200,5200,0
|
|
20241018,174100,1380656240,5200,5200,5200,5200,0
|
|
20241018,174000,1380656240,5200,5200,5200,5200,0
|
|
20241018,173900,1380656240,5200,5200,5200,5200,0
|
|
20241018,173800,1380656240,5200,5200,5200,5200,0
|
|
20241018,173700,1380656240,5200,5200,5200,5200,0
|
|
20241018,173600,1380656240,5200,5200,5200,5200,0
|
|
20241018,173500,1380656240,5200,5200,5200,5200,0
|
|
20241018,173400,1380656240,5200,5200,5200,5200,0
|
|
20241018,173300,1380656240,5200,5200,5200,5200,0
|
|
20241018,173200,1380656240,5200,5200,5200,5200,0
|
|
20241018,173100,1380656240,5200,5200,5200,5200,0
|
|
20241018,173000,1380656240,5200,5200,5200,5200,0
|
|
20241018,172900,1380656240,5200,5200,5200,5200,2457
|
|
20241018,172800,1380656240,5200,5200,5200,5200,0
|
|
20241018,172700,1380656240,5200,5200,5200,5200,0
|
|
20241018,172600,1380656240,5200,5200,5200,5200,0
|
|
20241018,172500,1380656240,5200,5200,5200,5200,0
|
|
20241018,172400,1380656240,5200,5200,5200,5200,0
|
|
20241018,172300,1380656240,5200,5200,5200,5200,0
|
|
20241018,172200,1380656240,5200,5200,5200,5200,0
|
|
20241018,172100,1380656240,5200,5200,5200,5200,0
|
|
20241018,172000,1380656240,5200,5200,5200,5200,0
|
|
20241018,171900,1380656240,5200,5200,5200,5200,0
|
|
20241018,171800,1380656240,5200,5200,5200,5200,0
|
|
20241018,171700,1380656240,5200,5200,5200,5200,0
|
|
20241018,171600,1380656240,5200,5200,5200,5200,0
|
|
20241018,171500,1380656240,5200,5200,5200,5200,0
|
|
20241018,171400,1380656240,5200,5200,5200,5200,0
|
|
20241018,171300,1380656240,5200,5200,5200,5200,0
|
|
20241018,171200,1380656240,5200,5200,5200,5200,0
|
|
20241018,171100,1380656240,5200,5200,5200,5200,0
|
|
20241018,171000,1380656240,5200,5200,5200,5200,0
|
|
20241018,170900,1380656240,5200,5200,5200,5200,0
|
|
20241018,170800,1380656240,5200,5200,5200,5200,0
|
|
20241018,170700,1380656240,5200,5200,5200,5200,0
|
|
20241018,170600,1380656240,5200,5200,5200,5200,0
|
|
20241018,170500,1380656240,5200,5200,5200,5200,0
|
|
20241018,170400,1380656240,5200,5200,5200,5200,0
|
|
20241018,170300,1380656240,5200,5200,5200,5200,0
|
|
20241018,170200,1380656240,5200,5200,5200,5200,0
|
|
20241018,170100,1380656240,5200,5200,5200,5200,0
|
|
20241018,170000,1380656240,5200,5200,5200,5200,0
|
|
20241018,165900,1380656240,5200,5200,5200,5200,2457
|
|
20241018,165800,1380656240,5200,5200,5200,5200,0
|
|
20241018,165700,1380656240,5200,5200,5200,5200,0
|
|
20241018,165600,1380656240,5200,5200,5200,5200,0
|
|
20241018,165500,1380656240,5200,5200,5200,5200,0
|
|
20241018,165400,1380656240,5200,5200,5200,5200,0
|
|
20241018,165300,1380656240,5200,5200,5200,5200,0
|
|
20241018,165200,1380656240,5200,5200,5200,5200,0
|
|
20241018,165100,1380656240,5200,5200,5200,5200,0
|
|
20241018,165000,1380656240,5200,5200,5200,5200,0
|
|
20241018,164900,1380656240,5200,5200,5200,5200,0
|
|
20241018,164800,1380656240,5200,5200,5200,5200,0
|
|
20241018,164700,1380656240,5200,5200,5200,5200,0
|
|
20241018,164600,1380656240,5200,5200,5200,5200,0
|
|
20241018,164500,1380656240,5200,5200,5200,5200,0
|
|
20241018,164400,1380656240,5200,5200,5200,5200,0
|
|
20241018,164300,1380656240,5200,5200,5200,5200,0
|
|
20241018,164200,1380656240,5200,5200,5200,5200,0
|
|
20241018,164100,1380656240,5200,5200,5200,5200,0
|
|
20241018,164000,1380656240,5200,5200,5200,5200,0
|
|
20241018,163900,1380656240,5200,5200,5200,5200,0
|
|
20241018,163800,1380656240,5200,5200,5200,5200,0
|
|
20241018,163700,1380656240,5200,5200,5200,5200,0
|
|
20241018,163600,1380656240,5200,5200,5200,5200,0
|
|
20241018,163500,1380656240,5200,5200,5200,5200,0
|
|
20241018,163400,1380656240,5200,5200,5200,5200,0
|
|
20241018,163300,1380656240,5200,5200,5200,5200,0
|
|
20241018,163200,1380656240,5200,5200,5200,5200,0
|
|
20241018,163100,1380656240,5200,5200,5200,5200,0
|
|
20241018,163000,1380656240,5200,5200,5200,5200,0
|
|
20241018,162900,1380656240,5200,5200,5200,5200,2457
|
|
20241018,162800,1380656240,5200,5200,5200,5200,0
|
|
20241018,162700,1380656240,5200,5200,5200,5200,0
|
|
20241018,162600,1380656240,5200,5200,5200,5200,0
|
|
20241018,162500,1380656240,5200,5200,5200,5200,0
|
|
20241018,162400,1380656240,5200,5200,5200,5200,0
|
|
20241018,162300,1380656240,5200,5200,5200,5200,0
|
|
20241018,162200,1380656240,5200,5200,5200,5200,0
|
|
20241018,162100,1380656240,5200,5200,5200,5200,0
|
|
20241018,162000,1380656240,5200,5200,5200,5200,0
|
|
20241018,161900,1380656240,5200,5200,5200,5200,0
|
|
20241018,161800,1380656240,5200,5200,5200,5200,0
|
|
20241018,161700,1380656240,5200,5200,5200,5200,0
|
|
20241018,161600,1380656240,5200,5200,5200,5200,0
|
|
20241018,161500,1380656240,5200,5200,5200,5200,0
|
|
20241018,161400,1380656240,5200,5200,5200,5200,0
|
|
20241018,161300,1380656240,5200,5200,5200,5200,0
|
|
20241018,161200,1380656240,5200,5200,5200,5200,0
|
|
20241018,161100,1380656240,5200,5200,5200,5200,0
|
|
20241018,161000,1380656240,5200,5200,5200,5200,0
|
|
20241018,160900,1380656240,5200,5200,5200,5200,0
|
|
20241018,160800,1380656240,5200,5200,5200,5200,0
|
|
20241018,160700,1380656240,5200,5200,5200,5200,0
|
|
20241018,160600,1380656240,5200,5200,5200,5200,0
|
|
20241018,160500,1380656240,5200,5200,5200,5200,0
|
|
20241018,160400,1380656240,5200,5200,5200,5200,0
|
|
20241018,160300,1380656240,5200,5200,5200,5200,0
|
|
20241018,160200,1380656240,5200,5200,5200,5200,0
|
|
20241018,160100,1380656240,5200,5200,5200,5200,0
|
|
20241018,160000,1380656240,5200,5200,5200,5200,0
|
|
20241018,155900,1380656240,5200,5200,5200,5200,2457
|
|
20241018,155800,1380656240,5200,5200,5200,5200,0
|
|
20241018,155700,1380656240,5200,5200,5200,5200,0
|
|
20241018,155600,1380656240,5200,5200,5200,5200,0
|
|
20241018,155500,1380656240,5200,5200,5200,5200,0
|
|
20241018,155400,1380656240,5200,5200,5200,5200,0
|
|
20241018,155300,1380656240,5200,5200,5200,5200,0
|
|
20241018,155200,1380656240,5200,5200,5200,5200,0
|
|
20241018,155100,1380656240,5200,5200,5200,5200,0
|
|
20241018,155000,1380656240,5200,5200,5200,5200,0
|
|
20241018,154900,1380656240,5200,5200,5200,5200,0
|
|
20241018,154800,1380656240,5200,5200,5200,5200,0
|
|
20241018,154700,1380656240,5200,5200,5200,5200,0
|
|
20241018,154600,1380656240,5200,5200,5200,5200,0
|
|
20241018,154500,1380656240,5200,5200,5200,5200,0
|
|
20241018,154400,1380656240,5200,5200,5200,5200,0
|
|
20241018,154300,1380656240,5200,5200,5200,5200,0
|
|
20241018,154200,1380656240,5200,5200,5200,5200,0
|
|
20241018,154100,1380656240,5200,5200,5200,5200,0
|
|
20241018,154000,1380656240,5200,5200,5200,5200,0
|
|
20241018,153900,1380656240,5200,5200,5200,5200,0
|
|
20241018,153800,1380656240,5200,5200,5200,5200,0
|
|
20241018,153700,1380656240,5200,5200,5200,5200,0
|
|
20241018,153600,1380656240,5200,5200,5200,5200,0
|
|
20241018,153500,1380656240,5200,5200,5200,5200,0
|
|
20241018,153400,1380656240,5200,5200,5200,5200,0
|
|
20241018,153300,1380656240,5200,5200,5200,5200,0
|
|
20241018,153200,1380656240,5200,5200,5200,5200,0
|
|
20241018,153100,1380656240,5200,5200,5200,5200,0
|
|
20241018,153000,1380656240,5200,5200,5200,5200,2457
|
|
20241018,152900,1367879840,5190,5190,5190,5190,0
|
|
20241018,152800,1367879840,5190,5190,5190,5190,0
|
|
20241018,152700,1367879840,5190,5190,5190,5190,0
|
|
20241018,152600,1367879840,5190,5190,5190,5190,0
|
|
20241018,152500,1367879840,5190,5190,5190,5190,0
|
|
20241018,152400,1367879840,5190,5190,5190,5190,0
|
|
20241018,152300,1367879840,5190,5190,5190,5190,0
|
|
20241018,152200,1367879840,5190,5190,5190,5190,0
|
|
20241018,152100,1367879840,5190,5190,5190,5190,0
|
|
20241018,152000,1367879840,5190,5190,5190,5190,0
|
|
20241018,151900,1367879840,5190,5190,5190,5150,1516
|
|
20241018,151800,1360052670,5200,5190,5200,5190,485
|
|
20241018,151700,1357535470,5170,5190,5190,5170,116
|
|
20241018,151600,1356934640,5180,5170,5180,5170,1118
|
|
20241018,151500,1351148330,5160,5160,5170,5160,1533
|
|
20241018,151400,1343236820,5160,5160,5160,5160,457
|
|
20241018,151300,1340878700,5160,5160,5160,5160,378
|
|
20241018,151200,1338928220,5160,5180,5180,5160,405
|
|
20241018,151100,1336834590,5170,5170,5170,5170,4
|
|
20241018,151000,1336813910,5180,5180,5180,5180,300
|
|
20241018,150900,1335259910,5190,5190,5190,5190,200
|
|
20241018,150800,1334221910,5190,5170,5190,5170,102
|
|
20241018,150700,1333692570,5180,5190,5190,5180,178
|
|
20241018,150600,1332770440,5180,5180,5180,5180,0
|
|
20241018,150500,1332770440,5180,5180,5180,5180,0
|
|
20241018,150400,1332770440,5180,5200,5200,5180,281
|
|
20241018,150300,1331311240,5200,5200,5200,5200,0
|
|
20241018,150200,1331311240,5200,5190,5200,5190,1003
|
|
20241018,150100,1326101570,5180,5180,5180,5180,4
|
|
20241018,150000,1326080850,5200,5200,5200,5200,0
|
|
20241018,145900,1326080850,5200,5200,5200,5200,0
|
|
20241018,145800,1326080850,5200,5180,5200,5170,397
|
|
20241018,145700,1324022720,5180,5180,5180,5180,50
|
|
20241018,145600,1323763720,5190,5190,5190,5190,0
|
|
20241018,145500,1323763720,5190,5190,5190,5190,0
|
|
20241018,145400,1323763720,5190,5190,5190,5190,0
|
|
20241018,145300,1323763720,5190,5160,5190,5160,301
|
|
20241018,145200,1322210530,5190,5190,5190,5190,0
|
|
20241018,145100,1322210530,5190,5190,5190,5190,0
|
|
20241018,145000,1322210530,5190,5190,5190,5190,550
|
|
20241018,144900,1319356030,5200,5170,5200,5170,1183
|
|
20241018,144800,1313217070,5170,5170,5170,5170,94
|
|
20241018,144700,1312731090,5170,5170,5170,5170,0
|
|
20241018,144600,1312731090,5170,5170,5170,5170,0
|
|
20241018,144500,1312731090,5170,5170,5170,5170,0
|
|
20241018,144400,1312731090,5170,5170,5170,5170,0
|
|
20241018,144300,1312731090,5170,5170,5170,5170,0
|
|
20241018,144200,1312731090,5170,5170,5170,5170,0
|
|
20241018,144100,1312731090,5170,5170,5170,5170,10
|
|
20241018,144000,1312679390,5160,5160,5170,5160,317
|
|
20241018,143900,1311041770,5160,5160,5160,5160,0
|
|
20241018,143800,1311041770,5160,5160,5160,5160,0
|
|
20241018,143700,1311041770,5160,5160,5160,5160,0
|
|
20241018,143600,1311041770,5160,5160,5160,5160,0
|
|
20241018,143500,1311041770,5160,5150,5160,5150,316
|
|
20241018,143400,1309413710,5150,5150,5150,5150,0
|
|
20241018,143300,1309413710,5150,5150,5150,5150,0
|
|
20241018,143200,1309413710,5150,5150,5150,5150,0
|
|
20241018,143100,1309413710,5150,5150,5150,5150,5
|
|
20241018,143000,1309387960,5150,5150,5150,5150,0
|
|
20241018,142900,1309387960,5150,5150,5150,5150,186
|
|
20241018,142800,1308430060,5150,5150,5150,5150,0
|
|
20241018,142700,1308430060,5150,5150,5150,5150,37
|
|
20241018,142600,1308239510,5150,5150,5150,5150,0
|
|
20241018,142500,1308239510,5150,5150,5150,5150,0
|
|
20241018,142400,1308239510,5150,5150,5150,5150,0
|
|
20241018,142300,1308239510,5150,5150,5150,5150,315
|
|
20241018,142200,1306617260,5150,5150,5150,5150,0
|
|
20241018,142100,1306617260,5150,5150,5150,5150,2
|
|
20241018,142000,1306606960,5160,5160,5160,5160,0
|
|
20241018,141900,1306606960,5160,5160,5160,5160,0
|
|
20241018,141800,1306606960,5160,5160,5160,5160,0
|
|
20241018,141700,1306606960,5160,5160,5160,5160,249
|
|
20241018,141600,1305322120,5170,5170,5170,5170,0
|
|
20241018,141500,1305322120,5170,5160,5170,5160,2500
|
|
20241018,141400,1292400120,5160,5160,5160,5160,0
|
|
20241018,141300,1292400120,5160,5160,5160,5160,94
|
|
20241018,141200,1291915080,5160,5160,5160,5160,1
|
|
20241018,141100,1291909920,5160,5160,5160,5160,0
|
|
20241018,141000,1291909920,5160,5160,5160,5160,367
|
|
20241018,140900,1290016200,5160,5170,5170,5160,102
|
|
20241018,140800,1289489870,5160,5160,5160,5160,18
|
|
20241018,140700,1289396990,5170,5170,5170,5170,0
|
|
20241018,140600,1289396990,5170,5170,5170,5170,0
|
|
20241018,140500,1289396990,5170,5170,5170,5170,1
|
|
20241018,140400,1289391820,5200,5200,5200,5200,3
|
|
20241018,140300,1289376220,5160,5180,5180,5160,2639
|
|
20241018,140200,1275746900,5180,5180,5180,5180,0
|
|
20241018,140100,1275746900,5180,5190,5190,5170,596
|
|
20241018,140000,1272657510,5190,5200,5200,5190,16
|
|
20241018,135900,1272574340,5220,5220,5220,5220,0
|
|
20241018,135800,1272574340,5220,5220,5220,5220,221
|
|
20241018,135700,1271420720,5220,5220,5220,5220,100
|
|
20241018,135600,1270898720,5220,5220,5220,5220,448
|
|
20241018,135500,1268560160,5220,5200,5220,5200,242
|
|
20241018,135400,1267301740,5210,5200,5210,5200,151
|
|
20241018,135300,1266515620,5210,5190,5210,5190,2
|
|
20241018,135200,1266505220,5210,5210,5210,5210,0
|
|
20241018,135100,1266505220,5210,5210,5210,5210,0
|
|
20241018,135000,1266505220,5210,5210,5210,5210,0
|
|
20241018,134900,1266505220,5210,5210,5210,5210,50
|
|
20241018,134800,1266244720,5210,5210,5210,5210,1
|
|
20241018,134700,1266239510,5220,5220,5220,5220,0
|
|
20241018,134600,1266239510,5220,5210,5220,5210,52
|
|
20241018,134500,1265968570,5190,5190,5190,5190,0
|
|
20241018,134400,1265968570,5190,5220,5220,5190,108
|
|
20241018,134300,1265407780,5180,5180,5250,5180,5732
|
|
20241018,134200,1235363020,5190,5190,5190,5160,6
|
|
20241018,134100,1235331910,5160,5160,5160,5160,944
|
|
20241018,134000,1230460870,5160,5160,5160,5160,0
|
|
20241018,133900,1230460870,5160,5170,5170,5160,47
|
|
20241018,133800,1230217980,5170,5170,5170,5170,130
|
|
20241018,133700,1229545880,5170,5180,5180,5170,2283
|
|
20241018,133600,1217741310,5190,5190,5190,5180,581
|
|
20241018,133500,1214726630,5190,5190,5190,5190,329
|
|
20241018,133400,1213019120,5190,5190,5190,5190,3
|
|
20241018,133300,1213003550,5190,5190,5190,5190,0
|
|
20241018,133200,1213003550,5190,5190,5190,5190,0
|
|
20241018,133100,1213003550,5190,5210,5210,5190,6
|
|
20241018,133000,1212972350,5220,5220,5220,5210,59
|
|
20241018,132900,1212664770,5220,5220,5220,5220,0
|
|
20241018,132800,1212664770,5220,5220,5220,5220,610
|
|
20241018,132700,1209480570,5240,5260,5260,5230,1957
|
|
20241018,132600,1199217920,5250,5250,5260,5250,303
|
|
20241018,132500,1197627130,5260,5250,5260,5220,854
|
|
20241018,132400,1193145100,5250,5240,5250,5240,1961
|
|
20241018,132300,1182866000,5230,5230,5230,5230,90
|
|
20241018,132200,1182395300,5220,5220,5220,5220,0
|
|
20241018,132100,1182395300,5220,5220,5220,5220,3
|
|
20241018,132000,1182379640,5240,5220,5240,5220,571
|
|
20241018,131900,1179398600,5220,5220,5220,5220,168
|
|
20241018,131800,1178521640,5200,5200,5200,5200,241
|
|
20241018,131700,1177268440,5190,5210,5210,5190,787
|
|
20241018,131600,1173172610,5210,5250,5270,5210,5102
|
|
20241018,131500,1146455590,5270,5180,5280,5180,8287
|
|
20241018,131400,1103032970,5180,5170,5180,5170,557
|
|
20241018,131300,1100152880,5170,5140,5170,5140,987
|
|
20241018,131200,1095077390,5170,5170,5170,5170,1
|
|
20241018,131100,1095072220,5140,5170,5170,5140,2077
|
|
20241018,131000,1084396380,5150,5170,5170,5150,631
|
|
20241018,130900,1081137050,5150,5150,5150,5150,629
|
|
20241018,130800,1077897700,5180,5180,5180,5180,10
|
|
20241018,130700,1077845900,5180,5180,5180,5180,20
|
|
20241018,130600,1077742300,5180,5170,5180,5170,174
|
|
20241018,130500,1076842700,5150,5160,5160,5150,47
|
|
20241018,130400,1076600450,5190,5190,5190,5190,0
|
|
20241018,130300,1076600450,5190,5170,5190,5170,448
|
|
20241018,130200,1074277290,5170,5170,5170,5170,0
|
|
20241018,130100,1074277290,5170,5170,5170,5170,100
|
|
20241018,130000,1073760290,5150,5170,5170,5150,1243
|
|
20241018,125900,1067349450,5170,5180,5180,5170,1129
|
|
20241018,125800,1061511940,5200,5200,5200,5200,0
|
|
20241018,125700,1061511940,5200,5200,5200,5200,0
|
|
20241018,125600,1061511940,5200,5200,5200,5200,0
|
|
20241018,125500,1061511940,5200,5200,5200,5200,2
|
|
20241018,125400,1061501540,5180,5180,5180,5180,27
|
|
20241018,125300,1061361680,5180,5180,5180,5180,0
|
|
20241018,125200,1061361680,5180,5180,5180,5180,0
|
|
20241018,125100,1061361680,5180,5180,5180,5180,0
|
|
20241018,125000,1061361680,5180,5180,5180,5180,171
|
|
20241018,124900,1060475900,5180,5180,5180,5180,500
|
|
20241018,124800,1057885900,5180,5180,5180,5180,0
|
|
20241018,124700,1057885900,5180,5200,5200,5180,138
|
|
20241018,124600,1057169060,5200,5190,5200,5190,375
|
|
20241018,124500,1055220060,5170,5170,5170,5170,0
|
|
20241018,124400,1055220060,5170,5190,5190,5170,318
|
|
20241018,124300,1053574040,5190,5190,5190,5190,0
|
|
20241018,124200,1053574040,5190,5190,5190,5190,0
|
|
20241018,124100,1053574040,5190,5190,5190,5190,2
|
|
20241018,124000,1053563660,5170,5170,5170,5170,0
|
|
20241018,123900,1053563660,5170,5170,5170,5170,0
|
|
20241018,123800,1053563660,5170,5180,5180,5170,38
|
|
20241018,123700,1053366970,5190,5190,5190,5190,0
|
|
20241018,123600,1053366970,5190,5200,5200,5190,35
|
|
20241018,123500,1053185220,5200,5190,5200,5170,3815
|
|
20241018,123400,1033379100,5190,5190,5190,5190,1401
|
|
20241018,123300,1026107910,5190,5190,5190,5190,0
|
|
20241018,123200,1026107910,5190,5190,5190,5190,5
|
|
20241018,123100,1026081960,5220,5220,5220,5220,1
|
|
20241018,123000,1026076740,5220,5220,5220,5220,0
|
|
20241018,122900,1026076740,5220,5220,5220,5220,0
|
|
20241018,122800,1026076740,5220,5220,5220,5220,100
|
|
20241018,122700,1025554740,5230,5230,5230,5230,0
|
|
20241018,122600,1025554740,5230,5230,5230,5230,0
|
|
20241018,122500,1025554740,5230,5220,5230,5220,110
|
|
20241018,122400,1024979640,5220,5220,5220,5220,0
|
|
20241018,122300,1024979640,5220,5190,5220,5190,70
|
|
20241018,122200,1024615740,5210,5210,5210,5210,20
|
|
20241018,122100,1024511540,5200,5200,5200,5200,29
|
|
20241018,122000,1024360740,5200,5200,5200,5200,0
|
|
20241018,121900,1024360740,5200,5200,5200,5200,0
|
|
20241018,121800,1024360740,5200,5210,5210,5200,907
|
|
20241018,121700,1019644240,5210,5210,5210,5210,0
|
|
20241018,121600,1019644240,5210,5210,5210,5210,15
|
|
20241018,121500,1019566090,5210,5210,5210,5210,530
|
|
20241018,121400,1016804790,5210,5210,5210,5210,800
|
|
20241018,121300,1012636790,5220,5230,5230,5220,169
|
|
20241018,121200,1011753120,5220,5210,5220,5210,1186
|
|
20241018,121100,1005566120,5210,5210,5210,5210,150
|
|
20241018,121000,1004784620,5210,5210,5210,5210,2
|
|
20241018,120900,1004774200,5200,5200,5200,5200,0
|
|
20241018,120800,1004774200,5200,5200,5200,5200,105
|
|
20241018,120700,1004228200,5190,5190,5190,5190,0
|
|
20241018,120600,1004228200,5190,5190,5190,5190,0
|
|
20241018,120500,1004228200,5190,5190,5190,5190,20
|
|
20241018,120400,1004124400,5210,5210,5210,5210,1
|
|
20241018,120300,1004119190,5220,5210,5220,5210,747
|
|
20241018,120200,1000227150,5190,5190,5190,5190,0
|
|
20241018,120100,1000227150,5190,5190,5190,5190,499
|
|
20241018,120000,997637340,5190,5190,5190,5190,28
|
|
20241018,115900,997492020,5190,5190,5190,5190,100
|
|
20241018,115800,996973020,5190,5190,5190,5190,27
|
|
20241018,115700,996832890,5190,5180,5190,5160,2446
|
|
20241018,115600,984163740,5180,5180,5180,5180,50
|
|
20241018,115500,983904740,5160,5160,5160,5160,0
|
|
20241018,115400,983904740,5160,5160,5160,5160,0
|
|
20241018,115300,983904740,5160,5170,5170,5160,1910
|
|
20241018,115200,974031140,5170,5170,5170,5170,50
|
|
20241018,115100,973772640,5150,5150,5150,5150,0
|
|
20241018,115000,973772640,5150,5150,5150,5150,12
|
|
20241018,114900,973710840,5150,5150,5150,5150,0
|
|
20241018,114800,973710840,5150,5150,5150,5150,0
|
|
20241018,114700,973710840,5150,5150,5150,5150,0
|
|
20241018,114600,973710840,5150,5150,5150,5150,0
|
|
20241018,114500,973710840,5150,5150,5150,5150,37
|
|
20241018,114400,973520290,5150,5150,5150,5150,176
|
|
20241018,114300,972613890,5150,5150,5150,5150,500
|
|
20241018,114200,970038890,5150,5150,5150,5150,45
|
|
20241018,114100,969807140,5170,5150,5170,5150,124
|
|
20241018,114000,969168380,5150,5150,5150,5150,0
|
|
20241018,113900,969168380,5150,5150,5150,5150,389
|
|
20241018,113800,967165030,5140,5140,5140,5140,0
|
|
20241018,113700,967165030,5140,5140,5140,5140,1
|
|
20241018,113600,967159890,5140,5150,5150,5140,1124
|
|
20241018,113500,961375630,5150,5170,5170,5150,44
|
|
20241018,113400,961149010,5150,5150,5150,5150,50
|
|
20241018,113300,960891510,5170,5170,5170,5170,0
|
|
20241018,113200,960891510,5170,5170,5170,5170,0
|
|
20241018,113100,960891510,5170,5170,5170,5170,0
|
|
20241018,113000,960891510,5170,5170,5170,5170,0
|
|
20241018,112900,960891510,5170,5150,5170,5150,124
|
|
20241018,112800,960252890,5170,5160,5170,5160,27
|
|
20241018,112700,960113310,5140,5140,5140,5140,0
|
|
20241018,112600,960113310,5140,5150,5150,5140,126
|
|
20241018,112500,959464470,5150,5150,5150,5150,2
|
|
20241018,112400,959454170,5150,5150,5150,5150,100
|
|
20241018,112300,958939170,5140,5140,5140,5140,200
|
|
20241018,112200,957911170,5140,5140,5150,5140,2784
|
|
20241018,112100,943600410,5150,5150,5150,5150,2200
|
|
20241018,112000,932270410,5150,5160,5160,5150,1027
|
|
20241018,111900,926972480,5170,5160,5170,5160,235
|
|
20241018,111800,925758880,5160,5190,5190,5150,4487
|
|
20241018,111700,902569430,5200,5210,5210,5200,694
|
|
20241018,111600,898959530,5210,5210,5210,5210,0
|
|
20241018,111500,898959530,5210,5200,5210,5200,259
|
|
20241018,111400,897612720,5200,5200,5200,5200,66
|
|
20241018,111300,897269520,5210,5210,5210,5200,558
|
|
20241018,111200,894363210,5220,5220,5220,5220,2
|
|
20241018,111100,894352770,5210,5210,5210,5210,103
|
|
20241018,111000,893816140,5200,5210,5210,5200,994
|
|
20241018,110900,888640050,5210,5210,5210,5210,39
|
|
20241018,110800,888436860,5230,5230,5230,5230,1
|
|
20241018,110700,888431630,5230,5230,5230,5230,1
|
|
20241018,110600,888426400,5230,5200,5230,5200,638
|
|
20241018,110500,885108560,5240,5210,5240,5210,1068
|
|
20241018,110400,879544250,5210,5210,5210,5210,93
|
|
20241018,110300,879059720,5210,5210,5210,5210,405
|
|
20241018,110200,876949670,5210,5220,5220,5210,27
|
|
20241018,110100,876808750,5220,5230,5230,5220,653
|
|
20241018,110000,873394420,5240,5230,5240,5230,253
|
|
20241018,105900,872071130,5230,5230,5230,5230,236
|
|
20241018,105800,870836850,5230,5230,5230,5230,0
|
|
20241018,105700,870836850,5230,5230,5230,5230,0
|
|
20241018,105600,870836850,5230,5210,5230,5210,384
|
|
20241018,105500,868832330,5210,5220,5220,5210,142
|
|
20241018,105400,868091510,5210,5210,5210,5210,13
|
|
20241018,105300,868023780,5200,5210,5210,5200,60
|
|
20241018,105200,867711580,5210,5210,5210,5210,338
|
|
20241018,105100,865950600,5210,5220,5250,5210,257
|
|
20241018,105000,864608660,5210,5210,5240,5200,2331
|
|
20241018,104900,852414840,5200,5230,5230,5200,255
|
|
20241018,104800,851084890,5230,5210,5240,5200,1836
|
|
20241018,104700,841517420,5210,5240,5240,5210,963
|
|
20241018,104600,836499860,5240,5240,5260,5210,7789
|
|
20241018,104500,795793630,5240,5230,5250,5230,273
|
|
20241018,104400,794364180,5230,5240,5260,5230,1175
|
|
20241018,104300,788201390,5230,5240,5250,5230,266
|
|
20241018,104200,786807680,5240,5220,5240,5220,84
|
|
20241018,104100,786369160,5240,5220,5240,5210,1534
|
|
20241018,104000,778361330,5230,5240,5260,5220,4885
|
|
20241018,103900,752822110,5230,5270,5270,5220,5899
|
|
20241018,103800,721913520,5270,5250,5280,5230,5643
|
|
20241018,103700,692241630,5250,5330,5330,5210,14884
|
|
20241018,103600,613761430,5330,5300,5410,5280,38479
|
|
20241018,103500,408126380,5300,5200,5300,5200,11584
|
|
20241018,103400,346948850,5210,5210,5210,5210,80
|
|
20241018,103300,346532050,5200,5210,5210,5200,420
|
|
20241018,103200,344347850,5200,5200,5200,5200,0
|
|
20241018,103100,344347850,5200,5210,5210,5200,890
|
|
20241018,103000,339718460,5210,5210,5220,5210,14
|
|
20241018,102900,339645490,5220,5230,5230,5220,11
|
|
20241018,102800,339588050,5230,5230,5230,5230,0
|
|
20241018,102700,339588050,5230,5240,5240,5230,293
|
|
20241018,102600,338054720,5240,5250,5250,5240,248
|
|
20241018,102500,336755100,5250,5250,5250,5250,0
|
|
20241018,102400,336755100,5250,5260,5260,5250,106
|
|
20241018,102300,336198590,5260,5270,5270,5250,159
|
|
20241018,102200,335363360,5260,5260,5260,5250,152
|
|
20241018,102100,334563860,5260,5270,5270,5250,2171
|
|
20241018,102000,323122920,5270,5270,5270,5270,433
|
|
20241018,101900,320841010,5270,5260,5270,5260,37
|
|
20241018,101800,320646290,5260,5260,5260,5260,755
|
|
20241018,101700,316674990,5260,5260,5260,5230,252
|
|
20241018,101600,315351000,5250,5260,5260,5250,487
|
|
20241018,101500,312791840,5260,5260,5270,5260,2570
|
|
20241018,101400,299261650,5260,5250,5260,5250,1705
|
|
20241018,101300,290296560,5250,5230,5250,5230,701
|
|
20241018,101200,286619290,5240,5240,5240,5240,200
|
|
20241018,101100,285571290,5240,5240,5240,5240,91
|
|
20241018,101000,285094450,5240,5240,5250,5240,73
|
|
20241018,100900,284711790,5240,5240,5240,5240,310
|
|
20241018,100800,283087390,5240,5220,5240,5220,51
|
|
20241018,100700,282820670,5230,5240,5240,5230,18
|
|
20241018,100600,282726520,5240,5240,5240,5230,596
|
|
20241018,100500,279603570,5230,5240,5240,5230,167
|
|
20241018,100400,278728960,5240,5200,5240,5200,823
|
|
20241018,100300,274436780,5230,5230,5230,5230,1
|
|
20241018,100200,274431550,5210,5200,5210,5200,1040
|
|
20241018,100100,269013640,5210,5210,5210,5210,20
|
|
20241018,100000,268909440,5210,5200,5210,5200,99
|
|
20241018,095900,268394620,5200,5220,5220,5200,374
|
|
20241018,095800,266445760,5220,5230,5230,5220,1984
|
|
20241018,095700,256088210,5220,5220,5220,5220,1000
|
|
20241018,095600,250868210,5250,5230,5260,5230,332
|
|
20241018,095500,249129430,5240,5240,5260,5230,2669
|
|
20241018,095400,235138500,5240,5240,5260,5240,1441
|
|
20241018,095300,227562530,5240,5240,5240,5230,297
|
|
20241018,095200,226006260,5220,5220,5220,5220,11
|
|
20241018,095100,225948840,5220,5250,5260,5220,4476
|
|
20241018,095000,202508430,5230,5230,5250,5230,1470
|
|
20241018,094900,194805550,5220,5230,5260,5220,4177
|
|
20241018,094800,172897570,5240,5200,5240,5200,5497
|
|
20241018,094700,144139590,5200,5190,5200,5190,597
|
|
20241018,094600,141035200,5200,5200,5200,5200,1287
|
|
20241018,094500,134342800,5200,5190,5200,5190,1606
|
|
20241018,094400,126001200,5190,5160,5190,5160,190
|
|
20241018,094300,125016320,5160,5150,5160,5150,10
|
|
20241018,094200,124964810,5150,5150,5150,5150,1
|
|
20241018,094100,124959660,5140,5140,5140,5140,0
|
|
20241018,094000,124959660,5140,5140,5140,5140,0
|
|
20241018,093900,124959660,5140,5140,5140,5140,0
|
|
20241018,093800,124959660,5140,5140,5140,5140,126
|
|
20241018,093700,124312020,5140,5140,5140,5140,2
|
|
20241018,093600,124301740,5140,5140,5140,5140,440
|
|
20241018,093500,122040140,5130,5130,5130,5130,0
|
|
20241018,093400,122040140,5130,5130,5130,5130,0
|
|
20241018,093300,122040140,5130,5150,5150,5130,2200
|
|
20241018,093200,110736380,5150,5150,5150,5150,0
|
|
20241018,093100,110736380,5150,5160,5160,5150,620
|
|
20241018,093000,107543180,5160,5160,5160,5160,0
|
|
20241018,092900,107543180,5160,5160,5160,5150,330
|
|
20241018,092800,105840880,5180,5180,5180,5180,1
|
|
20241018,092700,105835700,5200,5200,5200,5200,0
|
|
20241018,092600,105835700,5200,5200,5200,5200,1
|
|
20241018,092500,105830500,5200,5190,5200,5190,1201
|
|
20241018,092400,99597300,5150,5180,5180,5150,178
|
|
20241018,092300,98677600,5190,5180,5190,5180,23
|
|
20241018,092200,98558430,5180,5180,5180,5180,722
|
|
20241018,092100,94818470,5180,5160,5180,5160,501
|
|
20241018,092000,92223690,5150,5150,5150,5150,0
|
|
20241018,091900,92223690,5150,5150,5150,5150,0
|
|
20241018,091800,92223690,5150,5170,5170,5150,715
|
|
20241018,091700,88533010,5180,5170,5190,5170,348
|
|
20241018,091600,86730820,5180,5190,5190,5180,132
|
|
20241018,091500,86047040,5190,5170,5190,5170,23
|
|
20241018,091400,85927690,5170,5180,5180,5170,600
|
|
20241018,091300,82821130,5180,5190,5190,5180,890
|
|
20241018,091200,78207680,5190,5190,5190,5190,102
|
|
20241018,091100,77678300,5190,5190,5190,5190,4
|
|
20241018,091000,77657540,5190,5190,5200,5190,1382
|
|
20241018,090900,70482960,5190,5190,5190,5190,1598
|
|
20241018,090800,62189340,5200,5180,5200,5180,418
|
|
20241018,090700,60019390,5180,5150,5180,5150,159
|
|
20241018,090600,59197020,5150,5150,5150,5150,100
|
|
20241018,090500,58682020,5150,5160,5160,5150,432
|
|
20241018,090400,56455300,5160,5160,5160,5160,601
|
|
20241018,090300,53354140,5160,5170,5170,5150,218
|
|
20241018,090200,52229670,5170,5180,5180,5170,100
|
|
20241018,090100,51712510,5190,5230,5240,5190,3581
|
|
20241018,090000,33085040,5240,5220,5240,5190,6331
|