633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,193000,238989380,5200,5200,5200,5200,133
|
|
20241004,192900,238989380,5200,5200,5200,5200,0
|
|
20241004,192800,238989380,5200,5200,5200,5200,0
|
|
20241004,192700,238989380,5200,5200,5200,5200,0
|
|
20241004,192600,238989380,5200,5200,5200,5200,0
|
|
20241004,192500,238989380,5200,5200,5200,5200,0
|
|
20241004,192400,238989380,5200,5200,5200,5200,0
|
|
20241004,192300,238989380,5200,5200,5200,5200,0
|
|
20241004,192200,238989380,5200,5200,5200,5200,0
|
|
20241004,192100,238989380,5200,5200,5200,5200,0
|
|
20241004,192000,238989380,5200,5200,5200,5200,0
|
|
20241004,191900,238989380,5200,5200,5200,5200,0
|
|
20241004,191800,238989380,5200,5200,5200,5200,0
|
|
20241004,191700,238989380,5200,5200,5200,5200,0
|
|
20241004,191600,238989380,5200,5200,5200,5200,0
|
|
20241004,191500,238989380,5200,5200,5200,5200,0
|
|
20241004,191400,238989380,5200,5200,5200,5200,0
|
|
20241004,191300,238989380,5200,5200,5200,5200,0
|
|
20241004,191200,238989380,5200,5200,5200,5200,0
|
|
20241004,191100,238989380,5200,5200,5200,5200,0
|
|
20241004,191000,238989380,5200,5200,5200,5200,0
|
|
20241004,190900,238989380,5200,5200,5200,5200,0
|
|
20241004,190800,238989380,5200,5200,5200,5200,0
|
|
20241004,190700,238989380,5200,5200,5200,5200,0
|
|
20241004,190600,238989380,5200,5200,5200,5200,0
|
|
20241004,190500,238989380,5200,5200,5200,5200,0
|
|
20241004,190400,238989380,5200,5200,5200,5200,0
|
|
20241004,190300,238989380,5200,5200,5200,5200,0
|
|
20241004,190200,238989380,5200,5200,5200,5200,0
|
|
20241004,190100,238989380,5200,5200,5200,5200,0
|
|
20241004,190000,238989380,5200,5200,5200,5200,133
|
|
20241004,185900,238989380,5200,5200,5200,5200,0
|
|
20241004,185800,238989380,5200,5200,5200,5200,0
|
|
20241004,185700,238989380,5200,5200,5200,5200,0
|
|
20241004,185600,238989380,5200,5200,5200,5200,0
|
|
20241004,185500,238989380,5200,5200,5200,5200,0
|
|
20241004,185400,238989380,5200,5200,5200,5200,0
|
|
20241004,185300,238989380,5200,5200,5200,5200,0
|
|
20241004,185200,238989380,5200,5200,5200,5200,0
|
|
20241004,185100,238989380,5200,5200,5200,5200,0
|
|
20241004,185000,238989380,5200,5200,5200,5200,0
|
|
20241004,184900,238989380,5200,5200,5200,5200,0
|
|
20241004,184800,238989380,5200,5200,5200,5200,0
|
|
20241004,184700,238989380,5200,5200,5200,5200,0
|
|
20241004,184600,238989380,5200,5200,5200,5200,0
|
|
20241004,184500,238989380,5200,5200,5200,5200,0
|
|
20241004,184400,238989380,5200,5200,5200,5200,0
|
|
20241004,184300,238989380,5200,5200,5200,5200,0
|
|
20241004,184200,238989380,5200,5200,5200,5200,0
|
|
20241004,184100,238989380,5200,5200,5200,5200,0
|
|
20241004,184000,238989380,5200,5200,5200,5200,0
|
|
20241004,183900,238989380,5200,5200,5200,5200,0
|
|
20241004,183800,238989380,5200,5200,5200,5200,0
|
|
20241004,183700,238989380,5200,5200,5200,5200,0
|
|
20241004,183600,238989380,5200,5200,5200,5200,0
|
|
20241004,183500,238989380,5200,5200,5200,5200,0
|
|
20241004,183400,238989380,5200,5200,5200,5200,0
|
|
20241004,183300,238989380,5200,5200,5200,5200,0
|
|
20241004,183200,238989380,5200,5200,5200,5200,0
|
|
20241004,183100,238989380,5200,5200,5200,5200,0
|
|
20241004,183000,238989380,5200,5200,5200,5200,133
|
|
20241004,182900,238989380,5200,5200,5200,5200,0
|
|
20241004,182800,238989380,5200,5200,5200,5200,0
|
|
20241004,182700,238989380,5200,5200,5200,5200,0
|
|
20241004,182600,238989380,5200,5200,5200,5200,0
|
|
20241004,182500,238989380,5200,5200,5200,5200,0
|
|
20241004,182400,238989380,5200,5200,5200,5200,0
|
|
20241004,182300,238989380,5200,5200,5200,5200,0
|
|
20241004,182200,238989380,5200,5200,5200,5200,0
|
|
20241004,182100,238989380,5200,5200,5200,5200,0
|
|
20241004,182000,238989380,5200,5200,5200,5200,0
|
|
20241004,181900,238989380,5200,5200,5200,5200,0
|
|
20241004,181800,238989380,5200,5200,5200,5200,0
|
|
20241004,181700,238989380,5200,5200,5200,5200,0
|
|
20241004,181600,238989380,5200,5200,5200,5200,0
|
|
20241004,181500,238989380,5200,5200,5200,5200,0
|
|
20241004,181400,238989380,5200,5200,5200,5200,0
|
|
20241004,181300,238989380,5200,5200,5200,5200,0
|
|
20241004,181200,238989380,5200,5200,5200,5200,0
|
|
20241004,181100,238989380,5200,5200,5200,5200,0
|
|
20241004,181000,238989380,5200,5200,5200,5200,0
|
|
20241004,180900,238989380,5200,5200,5200,5200,0
|
|
20241004,180800,238989380,5200,5200,5200,5200,0
|
|
20241004,180700,238989380,5200,5200,5200,5200,0
|
|
20241004,180600,238989380,5200,5200,5200,5200,0
|
|
20241004,180500,238989380,5200,5200,5200,5200,0
|
|
20241004,180400,238989380,5200,5200,5200,5200,0
|
|
20241004,180300,238989380,5200,5200,5200,5200,0
|
|
20241004,180200,238989380,5200,5200,5200,5200,0
|
|
20241004,180100,238989380,5200,5200,5200,5200,0
|
|
20241004,180000,238989380,5200,5200,5200,5200,133
|
|
20241004,175900,238989380,5200,5200,5200,5200,0
|
|
20241004,175800,238989380,5200,5200,5200,5200,0
|
|
20241004,175700,238989380,5200,5200,5200,5200,0
|
|
20241004,175600,238989380,5200,5200,5200,5200,0
|
|
20241004,175500,238989380,5200,5200,5200,5200,0
|
|
20241004,175400,238989380,5200,5200,5200,5200,0
|
|
20241004,175300,238989380,5200,5200,5200,5200,0
|
|
20241004,175200,238989380,5200,5200,5200,5200,0
|
|
20241004,175100,238989380,5200,5200,5200,5200,0
|
|
20241004,175000,238989380,5200,5200,5200,5200,0
|
|
20241004,174900,238989380,5200,5200,5200,5200,0
|
|
20241004,174800,238989380,5200,5200,5200,5200,0
|
|
20241004,174700,238989380,5200,5200,5200,5200,0
|
|
20241004,174600,238989380,5200,5200,5200,5200,0
|
|
20241004,174500,238989380,5200,5200,5200,5200,0
|
|
20241004,174400,238989380,5200,5200,5200,5200,0
|
|
20241004,174300,238989380,5200,5200,5200,5200,0
|
|
20241004,174200,238989380,5200,5200,5200,5200,0
|
|
20241004,174100,238989380,5200,5200,5200,5200,0
|
|
20241004,174000,238989380,5200,5200,5200,5200,0
|
|
20241004,173900,238989380,5200,5200,5200,5200,0
|
|
20241004,173800,238989380,5200,5200,5200,5200,0
|
|
20241004,173700,238989380,5200,5200,5200,5200,0
|
|
20241004,173600,238989380,5200,5200,5200,5200,0
|
|
20241004,173500,238989380,5200,5200,5200,5200,0
|
|
20241004,173400,238989380,5200,5200,5200,5200,0
|
|
20241004,173300,238989380,5200,5200,5200,5200,0
|
|
20241004,173200,238989380,5200,5200,5200,5200,0
|
|
20241004,173100,238989380,5200,5200,5200,5200,0
|
|
20241004,173000,238989380,5200,5200,5200,5200,133
|
|
20241004,172900,238989380,5200,5200,5200,5200,0
|
|
20241004,172800,238989380,5200,5200,5200,5200,0
|
|
20241004,172700,238989380,5200,5200,5200,5200,0
|
|
20241004,172600,238989380,5200,5200,5200,5200,0
|
|
20241004,172500,238989380,5200,5200,5200,5200,0
|
|
20241004,172400,238989380,5200,5200,5200,5200,0
|
|
20241004,172300,238989380,5200,5200,5200,5200,0
|
|
20241004,172200,238989380,5200,5200,5200,5200,0
|
|
20241004,172100,238989380,5200,5200,5200,5200,0
|
|
20241004,172000,238989380,5200,5200,5200,5200,0
|
|
20241004,171900,238989380,5200,5200,5200,5200,0
|
|
20241004,171800,238989380,5200,5200,5200,5200,0
|
|
20241004,171700,238989380,5200,5200,5200,5200,0
|
|
20241004,171600,238989380,5200,5200,5200,5200,0
|
|
20241004,171500,238989380,5200,5200,5200,5200,0
|
|
20241004,171400,238989380,5200,5200,5200,5200,0
|
|
20241004,171300,238989380,5200,5200,5200,5200,0
|
|
20241004,171200,238989380,5200,5200,5200,5200,0
|
|
20241004,171100,238989380,5200,5200,5200,5200,0
|
|
20241004,171000,238989380,5200,5200,5200,5200,0
|
|
20241004,170900,238989380,5200,5200,5200,5200,0
|
|
20241004,170800,238989380,5200,5200,5200,5200,0
|
|
20241004,170700,238989380,5200,5200,5200,5200,0
|
|
20241004,170600,238989380,5200,5200,5200,5200,0
|
|
20241004,170500,238989380,5200,5200,5200,5200,0
|
|
20241004,170400,238989380,5200,5200,5200,5200,0
|
|
20241004,170300,238989380,5200,5200,5200,5200,0
|
|
20241004,170200,238989380,5200,5200,5200,5200,0
|
|
20241004,170100,238989380,5200,5200,5200,5200,0
|
|
20241004,170000,238989380,5200,5200,5200,5200,133
|
|
20241004,165900,238989380,5200,5200,5200,5200,0
|
|
20241004,165800,238989380,5200,5200,5200,5200,0
|
|
20241004,165700,238989380,5200,5200,5200,5200,0
|
|
20241004,165600,238989380,5200,5200,5200,5200,0
|
|
20241004,165500,238989380,5200,5200,5200,5200,0
|
|
20241004,165400,238989380,5200,5200,5200,5200,0
|
|
20241004,165300,238989380,5200,5200,5200,5200,0
|
|
20241004,165200,238989380,5200,5200,5200,5200,0
|
|
20241004,165100,238989380,5200,5200,5200,5200,0
|
|
20241004,165000,238989380,5200,5200,5200,5200,0
|
|
20241004,164900,238989380,5200,5200,5200,5200,0
|
|
20241004,164800,238989380,5200,5200,5200,5200,0
|
|
20241004,164700,238989380,5200,5200,5200,5200,0
|
|
20241004,164600,238989380,5200,5200,5200,5200,0
|
|
20241004,164500,238989380,5200,5200,5200,5200,0
|
|
20241004,164400,238989380,5200,5200,5200,5200,0
|
|
20241004,164300,238989380,5200,5200,5200,5200,0
|
|
20241004,164200,238989380,5200,5200,5200,5200,0
|
|
20241004,164100,238989380,5200,5200,5200,5200,0
|
|
20241004,164000,238989380,5200,5200,5200,5200,0
|
|
20241004,163900,238989380,5200,5200,5200,5200,0
|
|
20241004,163800,238989380,5200,5200,5200,5200,0
|
|
20241004,163700,238989380,5200,5200,5200,5200,0
|
|
20241004,163600,238989380,5200,5200,5200,5200,0
|
|
20241004,163500,238989380,5200,5200,5200,5200,0
|
|
20241004,163400,238989380,5200,5200,5200,5200,0
|
|
20241004,163300,238989380,5200,5200,5200,5200,0
|
|
20241004,163200,238989380,5200,5200,5200,5200,0
|
|
20241004,163100,238989380,5200,5200,5200,5200,0
|
|
20241004,163000,238989380,5200,5200,5200,5200,133
|
|
20241004,162900,238989380,5200,5200,5200,5200,0
|
|
20241004,162800,238989380,5200,5200,5200,5200,0
|
|
20241004,162700,238989380,5200,5200,5200,5200,0
|
|
20241004,162600,238989380,5200,5200,5200,5200,0
|
|
20241004,162500,238989380,5200,5200,5200,5200,0
|
|
20241004,162400,238989380,5200,5200,5200,5200,0
|
|
20241004,162300,238989380,5200,5200,5200,5200,0
|
|
20241004,162200,238989380,5200,5200,5200,5200,0
|
|
20241004,162100,238989380,5200,5200,5200,5200,0
|
|
20241004,162000,238989380,5200,5200,5200,5200,0
|
|
20241004,161900,238989380,5200,5200,5200,5200,0
|
|
20241004,161800,238989380,5200,5200,5200,5200,0
|
|
20241004,161700,238989380,5200,5200,5200,5200,0
|
|
20241004,161600,238989380,5200,5200,5200,5200,0
|
|
20241004,161500,238989380,5200,5200,5200,5200,0
|
|
20241004,161400,238989380,5200,5200,5200,5200,0
|
|
20241004,161300,238989380,5200,5200,5200,5200,0
|
|
20241004,161200,238989380,5200,5200,5200,5200,0
|
|
20241004,161100,238989380,5200,5200,5200,5200,0
|
|
20241004,161000,238989380,5200,5200,5200,5200,0
|
|
20241004,160900,238989380,5200,5200,5200,5200,0
|
|
20241004,160800,238989380,5200,5200,5200,5200,0
|
|
20241004,160700,238989380,5200,5200,5200,5200,0
|
|
20241004,160600,238989380,5200,5200,5200,5200,0
|
|
20241004,160500,238989380,5200,5200,5200,5200,0
|
|
20241004,160400,238989380,5200,5200,5200,5200,0
|
|
20241004,160300,238989380,5200,5200,5200,5200,0
|
|
20241004,160200,238989380,5200,5200,5200,5200,0
|
|
20241004,160100,238989380,5200,5200,5200,5200,0
|
|
20241004,160000,238989380,5200,5200,5200,5200,133
|
|
20241004,155900,238989380,5200,5200,5200,5200,0
|
|
20241004,155800,238989380,5200,5200,5200,5200,0
|
|
20241004,155700,238989380,5200,5200,5200,5200,0
|
|
20241004,155600,238989380,5200,5200,5200,5200,0
|
|
20241004,155500,238989380,5200,5200,5200,5200,0
|
|
20241004,155400,238989380,5200,5200,5200,5200,0
|
|
20241004,155300,238989380,5200,5200,5200,5200,0
|
|
20241004,155200,238989380,5200,5200,5200,5200,0
|
|
20241004,155100,238989380,5200,5200,5200,5200,0
|
|
20241004,155000,238989380,5200,5200,5200,5200,0
|
|
20241004,154900,238989380,5200,5200,5200,5200,0
|
|
20241004,154800,238989380,5200,5200,5200,5200,0
|
|
20241004,154700,238989380,5200,5200,5200,5200,0
|
|
20241004,154600,238989380,5200,5200,5200,5200,0
|
|
20241004,154500,238989380,5200,5200,5200,5200,0
|
|
20241004,154400,238989380,5200,5200,5200,5200,0
|
|
20241004,154300,238989380,5200,5200,5200,5200,0
|
|
20241004,154200,238989380,5200,5200,5200,5200,0
|
|
20241004,154100,238989380,5200,5200,5200,5200,0
|
|
20241004,154000,238989380,5200,5200,5200,5200,0
|
|
20241004,153900,238989380,5200,5200,5200,5200,0
|
|
20241004,153800,238989380,5200,5200,5200,5200,0
|
|
20241004,153700,238989380,5200,5200,5200,5200,0
|
|
20241004,153600,238989380,5200,5200,5200,5200,0
|
|
20241004,153500,238989380,5200,5200,5200,5200,0
|
|
20241004,153400,238989380,5200,5200,5200,5200,0
|
|
20241004,153300,238989380,5200,5200,5200,5200,0
|
|
20241004,153200,238989380,5200,5200,5200,5200,0
|
|
20241004,153100,238989380,5200,5200,5200,5200,0
|
|
20241004,153000,238989380,5200,5200,5200,5200,266
|
|
20241004,152900,238297780,5200,5200,5200,5200,0
|
|
20241004,152800,238297780,5200,5200,5200,5200,0
|
|
20241004,152700,238297780,5200,5200,5200,5200,0
|
|
20241004,152600,238297780,5200,5200,5200,5200,0
|
|
20241004,152500,238297780,5200,5200,5200,5200,0
|
|
20241004,152400,238297780,5200,5200,5200,5200,0
|
|
20241004,152300,238297780,5200,5200,5200,5200,0
|
|
20241004,152200,238297780,5200,5200,5200,5200,0
|
|
20241004,152100,238297780,5200,5200,5200,5200,0
|
|
20241004,152000,238297780,5200,5200,5200,5200,0
|
|
20241004,151900,238297780,5200,5200,5200,5200,0
|
|
20241004,151800,238297780,5200,5160,5200,5160,215
|
|
20241004,151700,237182180,5160,5160,5160,5160,49
|
|
20241004,151600,236929340,5160,5160,5160,5160,47
|
|
20241004,151500,236686820,5160,5170,5170,5160,76
|
|
20241004,151400,236294460,5170,5170,5170,5170,176
|
|
20241004,151300,235384540,5160,5160,5160,5160,51
|
|
20241004,151200,235121380,5160,5160,5160,5160,87
|
|
20241004,151100,234672460,5170,5170,5170,5170,60
|
|
20241004,151000,234362260,5160,5170,5170,5160,495
|
|
20241004,150900,231804610,5170,5170,5170,5170,68
|
|
20241004,150800,231453050,5170,5170,5170,5170,0
|
|
20241004,150700,231453050,5170,5170,5170,5170,0
|
|
20241004,150600,231453050,5170,5170,5170,5170,12
|
|
20241004,150500,231391010,5170,5170,5170,5170,0
|
|
20241004,150400,231391010,5170,5170,5170,5170,700
|
|
20241004,150300,227772010,5170,5170,5170,5170,0
|
|
20241004,150200,227772010,5170,5170,5170,5170,217
|
|
20241004,150100,226650120,5170,5170,5170,5170,98
|
|
20241004,150000,226143460,5170,5180,5180,5170,1008
|
|
20241004,145900,220924730,5180,5180,5180,5180,4
|
|
20241004,145800,220904010,5180,5180,5180,5180,9
|
|
20241004,145700,220857390,5180,5180,5180,5180,7
|
|
20241004,145600,220821130,5180,5180,5180,5180,192
|
|
20241004,145500,219826570,5190,5190,5190,5190,0
|
|
20241004,145400,219826570,5190,5190,5190,5190,0
|
|
20241004,145300,219826570,5190,5190,5190,5190,0
|
|
20241004,145200,219826570,5190,5190,5190,5190,0
|
|
20241004,145100,219826570,5190,5190,5190,5190,0
|
|
20241004,145000,219826570,5190,5190,5190,5190,277
|
|
20241004,144900,218388940,5190,5180,5190,5180,387
|
|
20241004,144800,216384230,5180,5180,5180,5180,9
|
|
20241004,144700,216337610,5200,5200,5200,5200,0
|
|
20241004,144600,216337610,5200,5200,5200,5200,58
|
|
20241004,144500,216036010,5200,5200,5200,5200,10
|
|
20241004,144400,215984010,5180,5180,5180,5180,0
|
|
20241004,144300,215984010,5180,5180,5180,5180,0
|
|
20241004,144200,215984010,5180,5180,5180,5180,9
|
|
20241004,144100,215937390,5180,5180,5180,5180,0
|
|
20241004,144000,215937390,5180,5180,5180,5180,75
|
|
20241004,143900,215548890,5180,5180,5180,5180,0
|
|
20241004,143800,215548890,5180,5180,5180,5180,300
|
|
20241004,143700,213994890,5180,5180,5180,5180,0
|
|
20241004,143600,213994890,5180,5180,5180,5180,87
|
|
20241004,143500,213544230,5200,5180,5200,5180,571
|
|
20241004,143400,210586410,5180,5180,5180,5180,0
|
|
20241004,143300,210586410,5180,5180,5180,5180,0
|
|
20241004,143200,210586410,5180,5180,5180,5180,9
|
|
20241004,143100,210539790,5180,5180,5180,5180,0
|
|
20241004,143000,210539790,5180,5180,5180,5180,65
|
|
20241004,142900,210203090,5180,5180,5180,5180,0
|
|
20241004,142800,210203090,5180,5180,5180,5180,2
|
|
20241004,142700,210192730,5190,5190,5190,5190,0
|
|
20241004,142600,210192730,5190,5190,5190,5190,50
|
|
20241004,142500,209933230,5180,5180,5180,5180,9
|
|
20241004,142400,209886610,5180,5180,5180,5180,0
|
|
20241004,142300,209886610,5180,5180,5180,5180,0
|
|
20241004,142200,209886610,5180,5180,5180,5180,0
|
|
20241004,142100,209886610,5180,5180,5180,5180,18
|
|
20241004,142000,209793370,5180,5180,5180,5180,576
|
|
20241004,141900,206809690,5190,5190,5190,5190,50
|
|
20241004,141800,206550190,5190,5190,5190,5190,10
|
|
20241004,141700,206498290,5180,5180,5180,5180,9
|
|
20241004,141600,206451670,5180,5180,5180,5180,13
|
|
20241004,141500,206384330,5180,5180,5180,5180,0
|
|
20241004,141400,206384330,5180,5180,5180,5180,0
|
|
20241004,141300,206384330,5180,5180,5180,5180,0
|
|
20241004,141200,206384330,5180,5190,5190,5180,300
|
|
20241004,141100,204830260,5180,5180,5180,5180,0
|
|
20241004,141000,204830260,5180,5180,5180,5180,0
|
|
20241004,140900,204830260,5180,5190,5190,5180,999
|
|
20241004,140800,199653190,5190,5190,5190,5190,0
|
|
20241004,140700,199653190,5190,5190,5190,5190,0
|
|
20241004,140600,199653190,5190,5190,5190,5190,0
|
|
20241004,140500,199653190,5190,5180,5190,5180,496
|
|
20241004,140400,197079740,5180,5180,5180,5180,0
|
|
20241004,140300,197079740,5180,5180,5180,5180,299
|
|
20241004,140200,195530920,5180,5180,5180,5180,150
|
|
20241004,140100,194753920,5180,5180,5180,5180,100
|
|
20241004,140000,194235920,5180,5180,5180,5180,424
|
|
20241004,135900,192039600,5180,5180,5180,5180,1
|
|
20241004,135800,192034420,5180,5180,5180,5180,0
|
|
20241004,135700,192034420,5180,5190,5190,5180,918
|
|
20241004,135600,187273600,5190,5190,5190,5190,517
|
|
20241004,135500,184590370,5200,5200,5200,5200,100
|
|
20241004,135400,184070370,5190,5190,5190,5190,0
|
|
20241004,135300,184070370,5190,5190,5190,5190,50
|
|
20241004,135200,183810870,5190,5190,5190,5190,0
|
|
20241004,135100,183810870,5190,5190,5190,5190,67
|
|
20241004,135000,183463140,5190,5190,5190,5190,17
|
|
20241004,134900,183374910,5190,5190,5190,5190,0
|
|
20241004,134800,183374910,5190,5190,5190,5190,9
|
|
20241004,134700,183328200,5190,5190,5190,5190,66
|
|
20241004,134600,182985660,5200,5200,5200,5200,10
|
|
20241004,134500,182933660,5200,5200,5200,5200,0
|
|
20241004,134400,182933660,5200,5200,5200,5200,23
|
|
20241004,134300,182814060,5190,5190,5190,5190,73
|
|
20241004,134200,182435190,5190,5190,5190,5190,0
|
|
20241004,134100,182435190,5190,5190,5190,5190,0
|
|
20241004,134000,182435190,5190,5190,5190,5190,0
|
|
20241004,133900,182435190,5190,5190,5190,5190,0
|
|
20241004,133800,182435190,5190,5190,5190,5190,0
|
|
20241004,133700,182435190,5190,5190,5190,5190,73
|
|
20241004,133600,182056320,5190,5190,5190,5190,75
|
|
20241004,133500,181667070,5190,5190,5190,5190,10
|
|
20241004,133400,181615170,5190,5190,5190,5190,0
|
|
20241004,133300,181615170,5190,5190,5190,5190,25
|
|
20241004,133200,181485420,5190,5190,5190,5190,0
|
|
20241004,133100,181485420,5190,5190,5190,5190,0
|
|
20241004,133000,181485420,5190,5190,5190,5190,999
|
|
20241004,132900,176300610,5190,5190,5190,5190,0
|
|
20241004,132800,176300610,5190,5190,5190,5190,75
|
|
20241004,132700,175911360,5190,5190,5190,5190,0
|
|
20241004,132600,175911360,5190,5190,5190,5190,72
|
|
20241004,132500,175537680,5190,5190,5190,5190,0
|
|
20241004,132400,175537680,5190,5190,5190,5190,0
|
|
20241004,132300,175537680,5190,5190,5190,5190,0
|
|
20241004,132200,175537680,5190,5190,5190,5190,0
|
|
20241004,132100,175537680,5190,5190,5190,5190,45
|
|
20241004,132000,175304130,5200,5200,5200,5200,0
|
|
20241004,131900,175304130,5200,5200,5200,5200,5
|
|
20241004,131800,175278130,5200,5200,5200,5200,0
|
|
20241004,131700,175278130,5200,5200,5200,5200,0
|
|
20241004,131600,175278130,5200,5200,5200,5200,0
|
|
20241004,131500,175278130,5200,5200,5200,5200,0
|
|
20241004,131400,175278130,5200,5200,5200,5200,0
|
|
20241004,131300,175278130,5200,5200,5200,5200,0
|
|
20241004,131200,175278130,5200,5200,5200,5200,4
|
|
20241004,131100,175257330,5190,5190,5190,5190,31
|
|
20241004,131000,175096440,5180,5190,5190,5180,1512
|
|
20241004,130900,167249270,5190,5190,5190,5190,459
|
|
20241004,130800,164867060,5190,5190,5190,5190,0
|
|
20241004,130700,164867060,5190,5190,5190,5190,0
|
|
20241004,130600,164867060,5190,5190,5190,5190,0
|
|
20241004,130500,164867060,5190,5190,5190,5190,37
|
|
20241004,130400,164675030,5190,5190,5190,5190,145
|
|
20241004,130300,163922480,5180,5180,5180,5180,0
|
|
20241004,130200,163922480,5180,5180,5180,5180,71
|
|
20241004,130100,163554700,5190,5190,5190,5190,0
|
|
20241004,130000,163554700,5190,5190,5190,5190,494
|
|
20241004,125900,160990840,5190,5190,5190,5190,0
|
|
20241004,125800,160990840,5190,5190,5190,5190,0
|
|
20241004,125700,160990840,5190,5190,5190,5190,0
|
|
20241004,125600,160990840,5190,5190,5190,5190,106
|
|
20241004,125500,160440700,5190,5190,5190,5190,0
|
|
20241004,125400,160440700,5190,5190,5190,5190,0
|
|
20241004,125300,160440700,5190,5190,5190,5190,0
|
|
20241004,125200,160440700,5190,5190,5190,5190,1100
|
|
20241004,125100,154731700,5190,5190,5190,5190,1000
|
|
20241004,125000,149541700,5190,5190,5190,5190,0
|
|
20241004,124900,149541700,5190,5190,5190,5190,0
|
|
20241004,124800,149541700,5190,5200,5200,5190,18
|
|
20241004,124700,149448220,5200,5200,5200,5200,0
|
|
20241004,124600,149448220,5200,5200,5200,5200,4
|
|
20241004,124500,149427420,5190,5190,5190,5190,104
|
|
20241004,124400,148887660,5190,5180,5190,5180,20
|
|
20241004,124300,148784050,5190,5190,5190,5190,56
|
|
20241004,124200,148493410,5190,5190,5190,5190,0
|
|
20241004,124100,148493410,5190,5190,5190,5190,38
|
|
20241004,124000,148296190,5190,5190,5190,5190,0
|
|
20241004,123900,148296190,5190,5200,5200,5190,1000
|
|
20241004,123800,143105540,5190,5190,5190,5190,9
|
|
20241004,123700,143058830,5210,5210,5210,5210,0
|
|
20241004,123600,143058830,5210,5210,5210,5210,0
|
|
20241004,123500,143058830,5210,5210,5210,5210,1
|
|
20241004,123400,143053620,5180,5180,5180,5180,17
|
|
20241004,123300,142965560,5190,5190,5190,5190,0
|
|
20241004,123200,142965560,5190,5190,5190,5190,1000
|
|
20241004,123100,137775560,5190,5190,5190,5190,139
|
|
20241004,123000,137054150,5200,5200,5200,5200,11
|
|
20241004,122900,136996950,5200,5200,5200,5200,1000
|
|
20241004,122800,131796950,5200,5200,5200,5200,0
|
|
20241004,122700,131796950,5200,5200,5200,5200,0
|
|
20241004,122600,131796950,5200,5200,5200,5200,0
|
|
20241004,122500,131796950,5200,5200,5200,5200,0
|
|
20241004,122400,131796950,5200,5200,5200,5200,0
|
|
20241004,122300,131796950,5200,5200,5200,5200,0
|
|
20241004,122200,131796950,5200,5200,5200,5200,66
|
|
20241004,122100,131453750,5200,5200,5200,5200,0
|
|
20241004,122000,131453750,5200,5200,5200,5200,66
|
|
20241004,121900,131110550,5220,5220,5220,5220,0
|
|
20241004,121800,131110550,5220,5210,5220,5210,110
|
|
20241004,121700,130537350,5210,5210,5210,5210,0
|
|
20241004,121600,130537350,5210,5210,5210,5210,0
|
|
20241004,121500,130537350,5210,5210,5210,5210,20
|
|
20241004,121400,130433150,5210,5210,5210,5210,0
|
|
20241004,121300,130433150,5210,5210,5210,5210,0
|
|
20241004,121200,130433150,5210,5210,5210,5210,0
|
|
20241004,121100,130433150,5210,5210,5210,5210,0
|
|
20241004,121000,130433150,5210,5210,5210,5210,0
|
|
20241004,120900,130433150,5210,5210,5210,5210,0
|
|
20241004,120800,130433150,5210,5210,5210,5210,0
|
|
20241004,120700,130433150,5210,5210,5210,5210,267
|
|
20241004,120600,129042080,5200,5200,5200,5200,0
|
|
20241004,120500,129042080,5200,5200,5200,5200,0
|
|
20241004,120400,129042080,5200,5200,5200,5200,70
|
|
20241004,120300,128678080,5220,5220,5220,5220,0
|
|
20241004,120200,128678080,5220,5220,5220,5220,1
|
|
20241004,120100,128672860,5210,5210,5210,5210,0
|
|
20241004,120000,128672860,5210,5210,5210,5210,0
|
|
20241004,115900,128672860,5210,5210,5210,5210,0
|
|
20241004,115800,128672860,5210,5210,5210,5210,76
|
|
20241004,115700,128276900,5210,5210,5210,5210,10
|
|
20241004,115600,128224800,5210,5210,5210,5210,0
|
|
20241004,115500,128224800,5210,5210,5210,5210,9
|
|
20241004,115400,128177910,5230,5230,5230,5230,0
|
|
20241004,115300,128177910,5230,5230,5230,5230,1
|
|
20241004,115200,128172680,5220,5220,5220,5220,0
|
|
20241004,115100,128172680,5220,5220,5220,5220,0
|
|
20241004,115000,128172680,5220,5220,5220,5220,0
|
|
20241004,114900,128172680,5220,5220,5220,5220,0
|
|
20241004,114800,128172680,5220,5220,5220,5220,0
|
|
20241004,114700,128172680,5220,5220,5220,5220,618
|
|
20241004,114600,124946720,5220,5220,5220,5220,100
|
|
20241004,114500,124424720,5220,5220,5220,5220,2
|
|
20241004,114400,124414280,5210,5210,5210,5210,0
|
|
20241004,114300,124414280,5210,5210,5210,5210,100
|
|
20241004,114200,123893280,5220,5220,5220,5220,58
|
|
20241004,114100,123590520,5220,5220,5220,5220,0
|
|
20241004,114000,123590520,5220,5220,5220,5220,0
|
|
20241004,113900,123590520,5220,5220,5220,5220,0
|
|
20241004,113800,123590520,5220,5220,5220,5220,0
|
|
20241004,113700,123590520,5220,5220,5220,5220,100
|
|
20241004,113600,123068520,5210,5210,5210,5210,173
|
|
20241004,113500,122167190,5230,5230,5230,5230,0
|
|
20241004,113400,122167190,5230,5230,5230,5230,0
|
|
20241004,113300,122167190,5230,5230,5230,5230,10
|
|
20241004,113200,122114890,5230,5230,5230,5230,1
|
|
20241004,113100,122109660,5200,5200,5200,5200,0
|
|
20241004,113000,122109660,5200,5200,5200,5200,0
|
|
20241004,112900,122109660,5200,5230,5230,5200,139
|
|
20241004,112800,121386770,5230,5230,5230,5230,0
|
|
20241004,112700,121386770,5230,5230,5230,5230,0
|
|
20241004,112600,121386770,5230,5230,5230,5230,0
|
|
20241004,112500,121386770,5230,5230,5230,5230,10
|
|
20241004,112400,121334470,5200,5220,5220,5200,200
|
|
20241004,112300,120293340,5220,5220,5220,5220,0
|
|
20241004,112200,120293340,5220,5220,5220,5220,0
|
|
20241004,112100,120293340,5220,5220,5220,5220,0
|
|
20241004,112000,120293340,5220,5220,5220,5220,91
|
|
20241004,111900,119818320,5220,5220,5220,5220,100
|
|
20241004,111800,119296320,5220,5220,5220,5220,176
|
|
20241004,111700,118377600,5240,5240,5240,5240,0
|
|
20241004,111600,118377600,5240,5240,5240,5240,0
|
|
20241004,111500,118377600,5240,5240,5240,5240,21
|
|
20241004,111400,118267560,5240,5240,5240,5240,0
|
|
20241004,111300,118267560,5240,5240,5240,5240,0
|
|
20241004,111200,118267560,5240,5240,5240,5240,0
|
|
20241004,111100,118267560,5240,5240,5240,5240,0
|
|
20241004,111000,118267560,5240,5240,5240,5240,1
|
|
20241004,110900,118262320,5220,5230,5230,5220,136
|
|
20241004,110800,117552380,5240,5240,5240,5240,0
|
|
20241004,110700,117552380,5240,5240,5240,5240,10
|
|
20241004,110600,117499980,5240,5240,5240,5240,0
|
|
20241004,110500,117499980,5240,5240,5240,5240,105
|
|
20241004,110400,116949780,5250,5250,5250,5250,1
|
|
20241004,110300,116944530,5240,5240,5250,5240,36
|
|
20241004,110200,116755590,5240,5240,5240,5240,0
|
|
20241004,110100,116755590,5240,5240,5240,5240,9
|
|
20241004,110000,116708430,5250,5250,5250,5250,4
|
|
20241004,105900,116687430,5250,5250,5250,5250,1136
|
|
20241004,105800,110723430,5240,5240,5240,5240,29
|
|
20241004,105700,110571470,5240,5240,5240,5240,10
|
|
20241004,105600,110519070,5250,5250,5250,5250,0
|
|
20241004,105500,110519070,5250,5250,5250,5250,0
|
|
20241004,105400,110519070,5250,5240,5250,5240,168
|
|
20241004,105300,109638650,5240,5240,5240,5240,1592
|
|
20241004,105200,101296570,5230,5230,5230,5230,10
|
|
20241004,105100,101244270,5230,5230,5230,5230,4
|
|
20241004,105000,101223350,5220,5230,5230,5220,887
|
|
20241004,104900,96591590,5240,5240,5240,5240,502
|
|
20241004,104800,93961110,5230,5240,5240,5230,214
|
|
20241004,104700,92839800,5240,5240,5240,5240,0
|
|
20241004,104600,92839800,5240,5240,5240,5240,0
|
|
20241004,104500,92839800,5240,5240,5240,5240,174
|
|
20241004,104400,91928040,5230,5230,5230,5230,0
|
|
20241004,104300,91928040,5230,5230,5230,5230,41
|
|
20241004,104200,91713610,5240,5230,5240,5230,1144
|
|
20241004,104100,85730470,5230,5220,5230,5220,904
|
|
20241004,104000,81010470,5220,5220,5220,5220,13
|
|
20241004,103900,80942610,5220,5220,5220,5220,8
|
|
20241004,103800,80900850,5210,5210,5210,5210,20
|
|
20241004,103700,80796650,5220,5220,5220,5220,40
|
|
20241004,103600,80587850,5220,5220,5220,5220,384
|
|
20241004,103500,78583370,5210,5210,5210,5200,621
|
|
20241004,103400,75348620,5200,5200,5200,5200,4
|
|
20241004,103300,75327820,5180,5180,5180,5180,84
|
|
20241004,103200,74892700,5210,5210,5210,5210,0
|
|
20241004,103100,74892700,5210,5210,5210,5210,0
|
|
20241004,103000,74892700,5210,5210,5210,5210,1
|
|
20241004,102900,74887490,5180,5180,5180,5180,89
|
|
20241004,102800,74426470,5180,5180,5180,5180,0
|
|
20241004,102700,74426470,5180,5180,5180,5180,13
|
|
20241004,102600,74359130,5180,5180,5180,5180,74
|
|
20241004,102500,73975810,5190,5190,5190,5190,0
|
|
20241004,102400,73975810,5190,5190,5190,5190,0
|
|
20241004,102300,73975810,5190,5190,5190,5190,1
|
|
20241004,102200,73970620,5180,5180,5180,5180,84
|
|
20241004,102100,73535500,5180,5200,5200,5180,675
|
|
20241004,102000,70026820,5200,5200,5200,5200,88
|
|
20241004,101900,69569220,5210,5210,5210,5210,45
|
|
20241004,101800,69334770,5210,5200,5210,5200,19
|
|
20241004,101700,69235960,5200,5200,5200,5200,0
|
|
20241004,101600,69235960,5200,5200,5200,5200,134
|
|
20241004,101500,68539160,5240,5240,5240,5240,0
|
|
20241004,101400,68539160,5240,5240,5240,5240,0
|
|
20241004,101300,68539160,5240,5240,5240,5240,0
|
|
20241004,101200,68539160,5240,5240,5240,5240,0
|
|
20241004,101100,68539160,5240,5240,5240,5240,0
|
|
20241004,101000,68539160,5240,5230,5240,5230,11
|
|
20241004,100900,68481550,5230,5230,5230,5230,110
|
|
20241004,100800,67906250,5230,5230,5230,5230,50
|
|
20241004,100700,67644750,5230,5220,5230,5220,20
|
|
20241004,100600,67540160,5230,5230,5230,5230,1
|
|
20241004,100500,67534930,5230,5230,5230,5230,0
|
|
20241004,100400,67534930,5230,5200,5230,5200,120
|
|
20241004,100300,66907520,5190,5200,5200,5140,2273
|
|
20241004,100200,55158080,5200,5200,5200,5200,0
|
|
20241004,100100,55158080,5200,5200,5200,5200,4
|
|
20241004,100000,55137280,5210,5200,5210,5200,172
|
|
20241004,095900,54241880,5210,5210,5210,5210,5
|
|
20241004,095800,54215830,5210,5210,5210,5210,0
|
|
20241004,095700,54215830,5210,5210,5210,5210,0
|
|
20241004,095600,54215830,5210,5210,5210,5210,0
|
|
20241004,095500,54215830,5210,5210,5210,5210,4
|
|
20241004,095400,54194990,5210,5210,5210,5210,1
|
|
20241004,095300,54189780,5200,5200,5200,5200,306
|
|
20241004,095200,52598580,5200,5200,5200,5200,13
|
|
20241004,095100,52530980,5230,5230,5230,5230,0
|
|
20241004,095000,52530980,5230,5230,5230,5230,0
|
|
20241004,094900,52530980,5230,5230,5230,5230,0
|
|
20241004,094800,52530980,5230,5230,5230,5230,0
|
|
20241004,094700,52530980,5230,5190,5230,5190,59
|
|
20241004,094600,52224370,5190,5190,5190,5190,22
|
|
20241004,094500,52110190,5190,5190,5190,5190,5
|
|
20241004,094400,52084240,5190,5180,5190,5180,6
|
|
20241004,094300,52053120,5180,5180,5180,5180,0
|
|
20241004,094200,52053120,5180,5170,5180,5170,10
|
|
20241004,094100,52001400,5160,5160,5160,5160,0
|
|
20241004,094000,52001400,5160,5160,5160,5160,0
|
|
20241004,093900,52001400,5160,5160,5160,5160,0
|
|
20241004,093800,52001400,5160,5160,5160,5160,7
|
|
20241004,093700,51965280,5160,5160,5160,5160,0
|
|
20241004,093600,51965280,5160,5160,5160,5160,78
|
|
20241004,093500,51562800,5160,5160,5160,5160,21
|
|
20241004,093400,51454440,5170,5170,5170,5170,0
|
|
20241004,093300,51454440,5170,5170,5170,5170,0
|
|
20241004,093200,51454440,5170,5170,5170,5170,11
|
|
20241004,093100,51397570,5170,5190,5190,5170,51
|
|
20241004,093000,51132900,5190,5180,5190,5180,38
|
|
20241004,092900,50935780,5170,5170,5170,5170,14
|
|
20241004,092800,50863400,5170,5170,5170,5170,6
|
|
20241004,092700,50832380,5170,5170,5170,5170,16
|
|
20241004,092600,50749660,5150,5140,5150,5140,49
|
|
20241004,092500,50497360,5140,5140,5140,5140,700
|
|
20241004,092400,46899360,5140,5160,5160,5140,2014
|
|
20241004,092300,36541250,5150,5130,5150,5130,200
|
|
20241004,092200,35514480,5130,5140,5140,5130,118
|
|
20241004,092100,34909080,5140,5150,5150,5140,882
|
|
20241004,092000,30374660,5160,5160,5160,5160,100
|
|
20241004,091900,29858660,5160,5150,5160,5150,12
|
|
20241004,091800,29796810,5140,5150,5150,5140,68
|
|
20241004,091700,29447280,5150,5150,5150,5150,182
|
|
20241004,091600,28509980,5150,5150,5150,5150,0
|
|
20241004,091500,28509980,5150,5150,5150,5150,16
|
|
20241004,091400,28427580,5150,5180,5180,5150,34
|
|
20241004,091300,28252450,5140,5140,5140,5140,0
|
|
20241004,091200,28252450,5140,5140,5140,5140,0
|
|
20241004,091100,28252450,5140,5150,5150,5140,237
|
|
20241004,091000,27032170,5150,5160,5170,5150,4965
|
|
20241004,090900,1456780,5200,5200,5200,5200,5
|
|
20241004,090800,1430780,5200,5200,5200,5200,0
|
|
20241004,090700,1430780,5200,5200,5200,5200,1
|
|
20241004,090600,1425580,5200,5240,5240,5200,269
|
|
20241004,090500,26140,5240,5240,5240,5240,0
|
|
20241004,090400,26140,5240,5240,5240,5240,1
|
|
20241004,090300,20900,5250,5250,5250,5250,0
|
|
20241004,090200,20900,5250,5250,5250,5250,0
|
|
20241004,090100,20900,5250,5250,5250,5250,0
|
|
20241004,090000,20900,5250,5250,5250,5250,2
|