639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,193600,643560500,5180,5180,5180,5180,1535
|
|
20241008,193500,643560500,5180,5180,5180,5180,0
|
|
20241008,193400,643560500,5180,5180,5180,5180,0
|
|
20241008,193300,643560500,5180,5180,5180,5180,0
|
|
20241008,193200,643560500,5180,5180,5180,5180,0
|
|
20241008,193100,643560500,5180,5180,5180,5180,0
|
|
20241008,193000,643560500,5180,5180,5180,5180,0
|
|
20241008,192900,643560500,5180,5180,5180,5180,0
|
|
20241008,192800,643560500,5180,5180,5180,5180,0
|
|
20241008,192700,643560500,5180,5180,5180,5180,0
|
|
20241008,192600,643560500,5180,5180,5180,5180,0
|
|
20241008,192500,643560500,5180,5180,5180,5180,0
|
|
20241008,192400,643560500,5180,5180,5180,5180,0
|
|
20241008,192300,643560500,5180,5180,5180,5180,0
|
|
20241008,192200,643560500,5180,5180,5180,5180,0
|
|
20241008,192100,643560500,5180,5180,5180,5180,0
|
|
20241008,192000,643560500,5180,5180,5180,5180,0
|
|
20241008,191900,643560500,5180,5180,5180,5180,0
|
|
20241008,191800,643560500,5180,5180,5180,5180,0
|
|
20241008,191700,643560500,5180,5180,5180,5180,0
|
|
20241008,191600,643560500,5180,5180,5180,5180,0
|
|
20241008,191500,643560500,5180,5180,5180,5180,0
|
|
20241008,191400,643560500,5180,5180,5180,5180,0
|
|
20241008,191300,643560500,5180,5180,5180,5180,0
|
|
20241008,191200,643560500,5180,5180,5180,5180,0
|
|
20241008,191100,643560500,5180,5180,5180,5180,0
|
|
20241008,191000,643560500,5180,5180,5180,5180,0
|
|
20241008,190900,643560500,5180,5180,5180,5180,0
|
|
20241008,190800,643560500,5180,5180,5180,5180,0
|
|
20241008,190700,643560500,5180,5180,5180,5180,0
|
|
20241008,190600,643560500,5180,5180,5180,5180,1535
|
|
20241008,190500,643560500,5180,5180,5180,5180,0
|
|
20241008,190400,643560500,5180,5180,5180,5180,0
|
|
20241008,190300,643560500,5180,5180,5180,5180,0
|
|
20241008,190200,643560500,5180,5180,5180,5180,0
|
|
20241008,190100,643560500,5180,5180,5180,5180,0
|
|
20241008,190000,643560500,5180,5180,5180,5180,0
|
|
20241008,185900,643560500,5180,5180,5180,5180,0
|
|
20241008,185800,643560500,5180,5180,5180,5180,0
|
|
20241008,185700,643560500,5180,5180,5180,5180,0
|
|
20241008,185600,643560500,5180,5180,5180,5180,0
|
|
20241008,185500,643560500,5180,5180,5180,5180,0
|
|
20241008,185400,643560500,5180,5180,5180,5180,0
|
|
20241008,185300,643560500,5180,5180,5180,5180,0
|
|
20241008,185200,643560500,5180,5180,5180,5180,0
|
|
20241008,185100,643560500,5180,5180,5180,5180,0
|
|
20241008,185000,643560500,5180,5180,5180,5180,0
|
|
20241008,184900,643560500,5180,5180,5180,5180,0
|
|
20241008,184800,643560500,5180,5180,5180,5180,0
|
|
20241008,184700,643560500,5180,5180,5180,5180,0
|
|
20241008,184600,643560500,5180,5180,5180,5180,0
|
|
20241008,184500,643560500,5180,5180,5180,5180,0
|
|
20241008,184400,643560500,5180,5180,5180,5180,0
|
|
20241008,184300,643560500,5180,5180,5180,5180,0
|
|
20241008,184200,643560500,5180,5180,5180,5180,0
|
|
20241008,184100,643560500,5180,5180,5180,5180,0
|
|
20241008,184000,643560500,5180,5180,5180,5180,0
|
|
20241008,183900,643560500,5180,5180,5180,5180,0
|
|
20241008,183800,643560500,5180,5180,5180,5180,0
|
|
20241008,183700,643560500,5180,5180,5180,5180,0
|
|
20241008,183600,643560500,5180,5180,5180,5180,1535
|
|
20241008,183500,643560500,5180,5180,5180,5180,0
|
|
20241008,183400,643560500,5180,5180,5180,5180,0
|
|
20241008,183300,643560500,5180,5180,5180,5180,0
|
|
20241008,183200,643560500,5180,5180,5180,5180,0
|
|
20241008,183100,643560500,5180,5180,5180,5180,0
|
|
20241008,183000,643560500,5180,5180,5180,5180,0
|
|
20241008,182900,643560500,5180,5180,5180,5180,0
|
|
20241008,182800,643560500,5180,5180,5180,5180,0
|
|
20241008,182700,643560500,5180,5180,5180,5180,0
|
|
20241008,182600,643560500,5180,5180,5180,5180,0
|
|
20241008,182500,643560500,5180,5180,5180,5180,0
|
|
20241008,182400,643560500,5180,5180,5180,5180,0
|
|
20241008,182300,643560500,5180,5180,5180,5180,0
|
|
20241008,182200,643560500,5180,5180,5180,5180,0
|
|
20241008,182100,643560500,5180,5180,5180,5180,0
|
|
20241008,182000,643560500,5180,5180,5180,5180,0
|
|
20241008,181900,643560500,5180,5180,5180,5180,0
|
|
20241008,181800,643560500,5180,5180,5180,5180,0
|
|
20241008,181700,643560500,5180,5180,5180,5180,0
|
|
20241008,181600,643560500,5180,5180,5180,5180,0
|
|
20241008,181500,643560500,5180,5180,5180,5180,0
|
|
20241008,181400,643560500,5180,5180,5180,5180,0
|
|
20241008,181300,643560500,5180,5180,5180,5180,0
|
|
20241008,181200,643560500,5180,5180,5180,5180,0
|
|
20241008,181100,643560500,5180,5180,5180,5180,0
|
|
20241008,181000,643560500,5180,5180,5180,5180,0
|
|
20241008,180900,643560500,5180,5180,5180,5180,0
|
|
20241008,180800,643560500,5180,5180,5180,5180,0
|
|
20241008,180700,643560500,5180,5180,5180,5180,0
|
|
20241008,180600,643560500,5180,5180,5180,5180,1535
|
|
20241008,180500,643560500,5180,5180,5180,5180,0
|
|
20241008,180400,643560500,5180,5180,5180,5180,0
|
|
20241008,180300,643560500,5180,5180,5180,5180,0
|
|
20241008,180200,643560500,5180,5180,5180,5180,0
|
|
20241008,180100,643560500,5180,5180,5180,5180,0
|
|
20241008,180000,643560500,5180,5180,5180,5180,0
|
|
20241008,175900,643560500,5180,5180,5180,5180,0
|
|
20241008,175800,643560500,5180,5180,5180,5180,0
|
|
20241008,175700,643560500,5180,5180,5180,5180,0
|
|
20241008,175600,643560500,5180,5180,5180,5180,0
|
|
20241008,175500,643560500,5180,5180,5180,5180,0
|
|
20241008,175400,643560500,5180,5180,5180,5180,0
|
|
20241008,175300,643560500,5180,5180,5180,5180,0
|
|
20241008,175200,643560500,5180,5180,5180,5180,0
|
|
20241008,175100,643560500,5180,5180,5180,5180,0
|
|
20241008,175000,643560500,5180,5180,5180,5180,0
|
|
20241008,174900,643560500,5180,5180,5180,5180,0
|
|
20241008,174800,643560500,5180,5180,5180,5180,0
|
|
20241008,174700,643560500,5180,5180,5180,5180,0
|
|
20241008,174600,643560500,5180,5180,5180,5180,0
|
|
20241008,174500,643560500,5180,5180,5180,5180,0
|
|
20241008,174400,643560500,5180,5180,5180,5180,0
|
|
20241008,174300,643560500,5180,5180,5180,5180,0
|
|
20241008,174200,643560500,5180,5180,5180,5180,0
|
|
20241008,174100,643560500,5180,5180,5180,5180,0
|
|
20241008,174000,643560500,5180,5180,5180,5180,0
|
|
20241008,173900,643560500,5180,5180,5180,5180,0
|
|
20241008,173800,643560500,5180,5180,5180,5180,0
|
|
20241008,173700,643560500,5180,5180,5180,5180,0
|
|
20241008,173600,643560500,5180,5180,5180,5180,1535
|
|
20241008,173500,643560500,5180,5180,5180,5180,0
|
|
20241008,173400,643560500,5180,5180,5180,5180,0
|
|
20241008,173300,643560500,5180,5180,5180,5180,0
|
|
20241008,173200,643560500,5180,5180,5180,5180,0
|
|
20241008,173100,643560500,5180,5180,5180,5180,0
|
|
20241008,173000,643560500,5180,5180,5180,5180,0
|
|
20241008,172900,643560500,5180,5180,5180,5180,0
|
|
20241008,172800,643560500,5180,5180,5180,5180,0
|
|
20241008,172700,643560500,5180,5180,5180,5180,0
|
|
20241008,172600,643560500,5180,5180,5180,5180,0
|
|
20241008,172500,643560500,5180,5180,5180,5180,0
|
|
20241008,172400,643560500,5180,5180,5180,5180,0
|
|
20241008,172300,643560500,5180,5180,5180,5180,0
|
|
20241008,172200,643560500,5180,5180,5180,5180,0
|
|
20241008,172100,643560500,5180,5180,5180,5180,0
|
|
20241008,172000,643560500,5180,5180,5180,5180,0
|
|
20241008,171900,643560500,5180,5180,5180,5180,0
|
|
20241008,171800,643560500,5180,5180,5180,5180,0
|
|
20241008,171700,643560500,5180,5180,5180,5180,0
|
|
20241008,171600,643560500,5180,5180,5180,5180,0
|
|
20241008,171500,643560500,5180,5180,5180,5180,0
|
|
20241008,171400,643560500,5180,5180,5180,5180,0
|
|
20241008,171300,643560500,5180,5180,5180,5180,0
|
|
20241008,171200,643560500,5180,5180,5180,5180,0
|
|
20241008,171100,643560500,5180,5180,5180,5180,0
|
|
20241008,171000,643560500,5180,5180,5180,5180,0
|
|
20241008,170900,643560500,5180,5180,5180,5180,0
|
|
20241008,170800,643560500,5180,5180,5180,5180,0
|
|
20241008,170700,643560500,5180,5180,5180,5180,0
|
|
20241008,170600,643560500,5180,5180,5180,5180,1535
|
|
20241008,170500,643560500,5180,5180,5180,5180,0
|
|
20241008,170400,643560500,5180,5180,5180,5180,0
|
|
20241008,170300,643560500,5180,5180,5180,5180,0
|
|
20241008,170200,643560500,5180,5180,5180,5180,0
|
|
20241008,170100,643560500,5180,5180,5180,5180,0
|
|
20241008,170000,643560500,5180,5180,5180,5180,0
|
|
20241008,165900,643560500,5180,5180,5180,5180,0
|
|
20241008,165800,643560500,5180,5180,5180,5180,0
|
|
20241008,165700,643560500,5180,5180,5180,5180,0
|
|
20241008,165600,643560500,5180,5180,5180,5180,0
|
|
20241008,165500,643560500,5180,5180,5180,5180,0
|
|
20241008,165400,643560500,5180,5180,5180,5180,0
|
|
20241008,165300,643560500,5180,5180,5180,5180,0
|
|
20241008,165200,643560500,5180,5180,5180,5180,0
|
|
20241008,165100,643560500,5180,5180,5180,5180,0
|
|
20241008,165000,643560500,5180,5180,5180,5180,0
|
|
20241008,164900,643560500,5180,5180,5180,5180,0
|
|
20241008,164800,643560500,5180,5180,5180,5180,0
|
|
20241008,164700,643560500,5180,5180,5180,5180,0
|
|
20241008,164600,643560500,5180,5180,5180,5180,0
|
|
20241008,164500,643560500,5180,5180,5180,5180,0
|
|
20241008,164400,643560500,5180,5180,5180,5180,0
|
|
20241008,164300,643560500,5180,5180,5180,5180,0
|
|
20241008,164200,643560500,5180,5180,5180,5180,0
|
|
20241008,164100,643560500,5180,5180,5180,5180,0
|
|
20241008,164000,643560500,5180,5180,5180,5180,0
|
|
20241008,163900,643560500,5180,5180,5180,5180,0
|
|
20241008,163800,643560500,5180,5180,5180,5180,0
|
|
20241008,163700,643560500,5180,5180,5180,5180,0
|
|
20241008,163600,643560500,5180,5180,5180,5180,1535
|
|
20241008,163500,643560500,5180,5180,5180,5180,0
|
|
20241008,163400,643560500,5180,5180,5180,5180,0
|
|
20241008,163300,643560500,5180,5180,5180,5180,0
|
|
20241008,163200,643560500,5180,5180,5180,5180,0
|
|
20241008,163100,643560500,5180,5180,5180,5180,0
|
|
20241008,163000,643560500,5180,5180,5180,5180,0
|
|
20241008,162900,643560500,5180,5180,5180,5180,0
|
|
20241008,162800,643560500,5180,5180,5180,5180,0
|
|
20241008,162700,643560500,5180,5180,5180,5180,0
|
|
20241008,162600,643560500,5180,5180,5180,5180,0
|
|
20241008,162500,643560500,5180,5180,5180,5180,0
|
|
20241008,162400,643560500,5180,5180,5180,5180,0
|
|
20241008,162300,643560500,5180,5180,5180,5180,0
|
|
20241008,162200,643560500,5180,5180,5180,5180,0
|
|
20241008,162100,643560500,5180,5180,5180,5180,0
|
|
20241008,162000,643560500,5180,5180,5180,5180,0
|
|
20241008,161900,643560500,5180,5180,5180,5180,0
|
|
20241008,161800,643560500,5180,5180,5180,5180,0
|
|
20241008,161700,643560500,5180,5180,5180,5180,0
|
|
20241008,161600,643560500,5180,5180,5180,5180,0
|
|
20241008,161500,643560500,5180,5180,5180,5180,0
|
|
20241008,161400,643560500,5180,5180,5180,5180,0
|
|
20241008,161300,643560500,5180,5180,5180,5180,0
|
|
20241008,161200,643560500,5180,5180,5180,5180,0
|
|
20241008,161100,643560500,5180,5180,5180,5180,0
|
|
20241008,161000,643560500,5180,5180,5180,5180,0
|
|
20241008,160900,643560500,5180,5180,5180,5180,0
|
|
20241008,160800,643560500,5180,5180,5180,5180,0
|
|
20241008,160700,643560500,5180,5180,5180,5180,0
|
|
20241008,160600,643560500,5180,5180,5180,5180,1535
|
|
20241008,160500,643560500,5180,5180,5180,5180,0
|
|
20241008,160400,643560500,5180,5180,5180,5180,0
|
|
20241008,160300,643560500,5180,5180,5180,5180,0
|
|
20241008,160200,643560500,5180,5180,5180,5180,0
|
|
20241008,160100,643560500,5180,5180,5180,5180,0
|
|
20241008,160000,643560500,5180,5180,5180,5180,0
|
|
20241008,155900,643560500,5180,5180,5180,5180,0
|
|
20241008,155800,643560500,5180,5180,5180,5180,0
|
|
20241008,155700,643560500,5180,5180,5180,5180,0
|
|
20241008,155600,643560500,5180,5180,5180,5180,0
|
|
20241008,155500,643560500,5180,5180,5180,5180,0
|
|
20241008,155400,643560500,5180,5180,5180,5180,0
|
|
20241008,155300,643560500,5180,5180,5180,5180,0
|
|
20241008,155200,643560500,5180,5180,5180,5180,0
|
|
20241008,155100,643560500,5180,5180,5180,5180,0
|
|
20241008,155000,643560500,5180,5180,5180,5180,0
|
|
20241008,154900,643560500,5180,5180,5180,5180,0
|
|
20241008,154800,643560500,5180,5180,5180,5180,0
|
|
20241008,154700,643560500,5180,5180,5180,5180,0
|
|
20241008,154600,643560500,5180,5180,5180,5180,0
|
|
20241008,154500,643560500,5180,5180,5180,5180,0
|
|
20241008,154400,643560500,5180,5180,5180,5180,0
|
|
20241008,154300,643560500,5180,5180,5180,5180,0
|
|
20241008,154200,643560500,5180,5180,5180,5180,0
|
|
20241008,154100,643560500,5180,5180,5180,5180,0
|
|
20241008,154000,643560500,5180,5180,5180,5180,0
|
|
20241008,153900,643560500,5180,5180,5180,5180,0
|
|
20241008,153800,643560500,5180,5180,5180,5180,0
|
|
20241008,153700,643560500,5180,5180,5180,5180,0
|
|
20241008,153600,643560500,5180,5180,5180,5180,1535
|
|
20241008,153500,643560500,5180,5180,5180,5180,0
|
|
20241008,153400,643560500,5180,5180,5180,5180,0
|
|
20241008,153300,643560500,5180,5180,5180,5180,0
|
|
20241008,153200,643560500,5180,5180,5180,5180,0
|
|
20241008,153100,643560500,5180,5180,5180,5180,0
|
|
20241008,153000,643560500,5180,5180,5180,5180,1535
|
|
20241008,152900,635609200,5190,5190,5190,5190,0
|
|
20241008,152800,635609200,5190,5190,5190,5190,0
|
|
20241008,152700,635609200,5190,5190,5190,5190,0
|
|
20241008,152600,635609200,5190,5190,5190,5190,0
|
|
20241008,152500,635609200,5190,5190,5190,5190,0
|
|
20241008,152400,635609200,5190,5190,5190,5190,0
|
|
20241008,152300,635609200,5190,5190,5190,5190,0
|
|
20241008,152200,635609200,5190,5190,5190,5190,0
|
|
20241008,152100,635609200,5190,5190,5190,5190,0
|
|
20241008,152000,635609200,5190,5190,5190,5190,0
|
|
20241008,151900,635609200,5190,5190,5190,5190,69
|
|
20241008,151800,635251090,5190,5190,5190,5190,234
|
|
20241008,151700,634036630,5190,5190,5190,5190,88
|
|
20241008,151600,633579910,5190,5190,5190,5190,271
|
|
20241008,151500,632173420,5190,5190,5190,5190,0
|
|
20241008,151400,632173420,5190,5190,5190,5190,20
|
|
20241008,151300,632069620,5190,5190,5190,5190,227
|
|
20241008,151200,630891490,5190,5190,5190,5190,0
|
|
20241008,151100,630891490,5190,5200,5200,5190,8
|
|
20241008,151000,630849960,5200,5200,5200,5200,50
|
|
20241008,150900,630589960,5190,5190,5190,5190,0
|
|
20241008,150800,630589960,5190,5190,5190,5190,0
|
|
20241008,150700,630589960,5190,5190,5190,5190,150
|
|
20241008,150600,629811460,5180,5180,5180,5180,593
|
|
20241008,150500,626739720,5180,5200,5200,5180,117
|
|
20241008,150400,626133640,5180,5200,5200,5180,572
|
|
20241008,150300,623167380,5210,5210,5210,5210,1
|
|
20241008,150200,623162170,5180,5180,5180,5180,0
|
|
20241008,150100,623162170,5180,5180,5180,5180,329
|
|
20241008,150000,621457950,5180,5190,5190,5180,2051
|
|
20241008,145900,610833260,5190,5190,5190,5190,180
|
|
20241008,145800,609899060,5190,5190,5190,5190,1559
|
|
20241008,145700,601807850,5190,5190,5190,5190,0
|
|
20241008,145600,601807850,5190,5200,5200,5190,73
|
|
20241008,145500,601428680,5200,5200,5200,5200,10
|
|
20241008,145400,601376680,5200,5200,5200,5200,10
|
|
20241008,145300,601324680,5200,5200,5200,5200,1562
|
|
20241008,145200,593202280,5210,5210,5210,5210,0
|
|
20241008,145100,593202280,5210,5210,5210,5210,0
|
|
20241008,145000,593202280,5210,5210,5210,5210,0
|
|
20241008,144900,593202280,5210,5200,5210,5200,300
|
|
20241008,144800,591640280,5200,5200,5200,5200,0
|
|
20241008,144700,591640280,5200,5200,5200,5200,1958
|
|
20241008,144600,581458680,5210,5210,5210,5210,0
|
|
20241008,144500,581458680,5210,5210,5210,5210,1
|
|
20241008,144400,581453470,5200,5200,5200,5200,9
|
|
20241008,144300,581406670,5200,5190,5200,5190,2400
|
|
20241008,144200,568939670,5200,5200,5200,5200,328
|
|
20241008,144100,567234070,5200,5200,5200,5200,0
|
|
20241008,144000,567234070,5200,5200,5200,5200,0
|
|
20241008,143900,567234070,5200,5200,5200,5200,0
|
|
20241008,143800,567234070,5200,5200,5200,5200,0
|
|
20241008,143700,567234070,5200,5200,5200,5200,0
|
|
20241008,143600,567234070,5200,5200,5200,5200,0
|
|
20241008,143500,567234070,5200,5200,5200,5200,4386
|
|
20241008,143400,544426870,5210,5210,5210,5210,1303
|
|
20241008,143300,537638240,5210,5210,5210,5210,45
|
|
20241008,143200,537403790,5210,5210,5210,5210,376
|
|
20241008,143100,535444830,5210,5210,5210,5210,0
|
|
20241008,143000,535444830,5210,5210,5210,5210,0
|
|
20241008,142900,535444830,5210,5210,5210,5210,0
|
|
20241008,142800,535444830,5210,5210,5210,5210,0
|
|
20241008,142700,535444830,5210,5210,5210,5210,427
|
|
20241008,142600,533220160,5200,5210,5210,5200,379
|
|
20241008,142500,531249150,5210,5210,5210,5210,0
|
|
20241008,142400,531249150,5210,5210,5210,5210,924
|
|
20241008,142300,526435110,5210,5210,5210,5210,1000
|
|
20241008,142200,521225110,5210,5210,5210,5210,0
|
|
20241008,142100,521225110,5210,5210,5210,5210,0
|
|
20241008,142000,521225110,5210,5210,5210,5210,0
|
|
20241008,141900,521225110,5210,5220,5220,5210,644
|
|
20241008,141800,517866430,5220,5220,5220,5220,0
|
|
20241008,141700,517866430,5220,5220,5220,5220,0
|
|
20241008,141600,517866430,5220,5220,5220,5220,0
|
|
20241008,141500,517866430,5220,5220,5220,5220,0
|
|
20241008,141400,517866430,5220,5220,5220,5220,0
|
|
20241008,141300,517866430,5220,5220,5220,5220,0
|
|
20241008,141200,517866430,5220,5220,5220,5220,0
|
|
20241008,141100,517866430,5220,5220,5220,5220,114
|
|
20241008,141000,517271350,5220,5220,5220,5220,0
|
|
20241008,140900,517271350,5220,5220,5220,5220,0
|
|
20241008,140800,517271350,5220,5220,5220,5220,5
|
|
20241008,140700,517245250,5220,5220,5220,5220,2
|
|
20241008,140600,517234810,5220,5210,5220,5200,1702
|
|
20241008,140500,508381470,5200,5200,5200,5200,0
|
|
20241008,140400,508381470,5200,5200,5200,5200,0
|
|
20241008,140300,508381470,5200,5200,5200,5200,0
|
|
20241008,140200,508381470,5200,5210,5210,5200,1000
|
|
20241008,140100,503179870,5220,5220,5220,5220,50
|
|
20241008,140000,502918870,5220,5220,5220,5220,0
|
|
20241008,135900,502918870,5220,5220,5220,5220,504
|
|
20241008,135800,500287990,5220,5220,5220,5220,118
|
|
20241008,135700,499672030,5200,5200,5200,5200,0
|
|
20241008,135600,499672030,5200,5200,5200,5200,0
|
|
20241008,135500,499672030,5200,5200,5200,5200,1
|
|
20241008,135400,499666830,5220,5220,5220,5220,0
|
|
20241008,135300,499666830,5220,5220,5220,5220,0
|
|
20241008,135200,499666830,5220,5220,5220,5220,0
|
|
20241008,135100,499666830,5220,5220,5220,5220,0
|
|
20241008,135000,499666830,5220,5220,5220,5220,2
|
|
20241008,134900,499656390,5220,5220,5220,5220,1
|
|
20241008,134800,499651170,5220,5220,5220,5220,3
|
|
20241008,134700,499635510,5220,5220,5220,5220,30
|
|
20241008,134600,499478910,5220,5220,5220,5220,50
|
|
20241008,134500,499217910,5220,5220,5220,5220,0
|
|
20241008,134400,499217910,5220,5220,5220,5220,63
|
|
20241008,134300,498889050,5220,5220,5220,5220,0
|
|
20241008,134200,498889050,5220,5220,5220,5220,11
|
|
20241008,134100,498831630,5220,5220,5220,5220,1
|
|
20241008,134000,498826410,5200,5200,5200,5200,564
|
|
20241008,133900,495893610,5200,5200,5200,5200,17
|
|
20241008,133800,495805210,5200,5200,5200,5200,1000
|
|
20241008,133700,490605210,5190,5210,5210,5190,4219
|
|
20241008,133600,468671400,5200,5200,5200,5200,0
|
|
20241008,133500,468671400,5200,5200,5200,5200,0
|
|
20241008,133400,468671400,5200,5200,5200,5200,0
|
|
20241008,133300,468671400,5200,5200,5200,5200,4
|
|
20241008,133200,468650600,5200,5200,5200,5200,0
|
|
20241008,133100,468650600,5200,5200,5200,5200,213
|
|
20241008,133000,467543000,5210,5210,5210,5210,87
|
|
20241008,132900,467089730,5210,5210,5210,5210,0
|
|
20241008,132800,467089730,5210,5210,5210,5210,100
|
|
20241008,132700,466568730,5210,5210,5210,5210,0
|
|
20241008,132600,466568730,5210,5210,5210,5210,0
|
|
20241008,132500,466568730,5210,5210,5210,5210,3
|
|
20241008,132400,466553100,5210,5210,5210,5210,0
|
|
20241008,132300,466553100,5210,5210,5210,5210,7
|
|
20241008,132200,466516630,5210,5210,5210,5210,10
|
|
20241008,132100,466464530,5200,5210,5210,5200,720
|
|
20241008,132000,462720510,5200,5200,5200,5200,70
|
|
20241008,131900,462356510,5200,5200,5200,5200,500
|
|
20241008,131800,459756510,5200,5200,5200,5200,0
|
|
20241008,131700,459756510,5200,5200,5200,5200,49
|
|
20241008,131600,459501710,5210,5210,5210,5210,1
|
|
20241008,131500,459496500,5210,5210,5210,5210,100
|
|
20241008,131400,458975500,5230,5230,5230,5230,0
|
|
20241008,131300,458975500,5230,5230,5230,5230,9
|
|
20241008,131200,458928430,5230,5230,5230,5230,1
|
|
20241008,131100,458923200,5200,5200,5200,5200,0
|
|
20241008,131000,458923200,5200,5200,5200,5200,0
|
|
20241008,130900,458923200,5200,5200,5200,5200,0
|
|
20241008,130800,458923200,5200,5200,5200,5200,0
|
|
20241008,130700,458923200,5200,5200,5200,5200,100
|
|
20241008,130600,458403200,5200,5200,5200,5200,260
|
|
20241008,130500,457051200,5200,5200,5200,5200,150
|
|
20241008,130400,456271200,5200,5200,5200,5200,0
|
|
20241008,130300,456271200,5200,5200,5200,5200,0
|
|
20241008,130200,456271200,5200,5200,5200,5200,0
|
|
20241008,130100,456271200,5200,5200,5200,5200,0
|
|
20241008,130000,456271200,5200,5200,5200,5200,0
|
|
20241008,125900,456271200,5200,5210,5210,5200,500
|
|
20241008,125800,453671190,5240,5240,5240,5240,2
|
|
20241008,125700,453660710,5240,5240,5240,5240,4
|
|
20241008,125600,453639750,5230,5230,5230,5230,4
|
|
20241008,125500,453618830,5230,5230,5230,5230,0
|
|
20241008,125400,453618830,5230,5230,5230,5230,0
|
|
20241008,125300,453618830,5230,5220,5230,5220,100
|
|
20241008,125200,453096130,5210,5210,5210,5210,5
|
|
20241008,125100,453070080,5200,5200,5200,5200,0
|
|
20241008,125000,453070080,5200,5200,5200,5200,0
|
|
20241008,124900,453070080,5200,5200,5200,5200,0
|
|
20241008,124800,453070080,5200,5200,5200,5200,0
|
|
20241008,124700,453070080,5200,5200,5200,5200,0
|
|
20241008,124600,453070080,5200,5200,5200,5200,100
|
|
20241008,124500,452550080,5190,5190,5190,5190,0
|
|
20241008,124400,452550080,5190,5190,5190,5190,0
|
|
20241008,124300,452550080,5190,5190,5190,5190,0
|
|
20241008,124200,452550080,5190,5190,5190,5190,0
|
|
20241008,124100,452550080,5190,5200,5200,5190,2310
|
|
20241008,124000,440554590,5200,5200,5200,5200,29
|
|
20241008,123900,440403790,5220,5220,5220,5220,0
|
|
20241008,123800,440403790,5220,5220,5220,5220,0
|
|
20241008,123700,440403790,5220,5220,5220,5220,10
|
|
20241008,123600,440351590,5210,5210,5210,5210,0
|
|
20241008,123500,440351590,5210,5210,5210,5210,190
|
|
20241008,123400,439361690,5220,5220,5220,5220,15
|
|
20241008,123300,439283390,5200,5200,5200,5200,0
|
|
20241008,123200,439283390,5200,5200,5200,5200,20
|
|
20241008,123100,439179390,5200,5200,5200,5200,99
|
|
20241008,123000,438664590,5200,5200,5200,5200,0
|
|
20241008,122900,438664590,5200,5200,5200,5200,0
|
|
20241008,122800,438664590,5200,5200,5200,5200,0
|
|
20241008,122700,438664590,5200,5200,5200,5200,20
|
|
20241008,122600,438560590,5200,5200,5200,5200,0
|
|
20241008,122500,438560590,5200,5200,5200,5200,0
|
|
20241008,122400,438560590,5200,5200,5200,5200,0
|
|
20241008,122300,438560590,5200,5200,5200,5200,0
|
|
20241008,122200,438560590,5200,5200,5200,5200,1
|
|
20241008,122100,438555390,5200,5200,5200,5200,0
|
|
20241008,122000,438555390,5200,5200,5200,5200,0
|
|
20241008,121900,438555390,5200,5200,5200,5200,22
|
|
20241008,121800,438440990,5200,5200,5210,5200,1706
|
|
20241008,121700,429567790,5200,5200,5200,5200,5
|
|
20241008,121600,429541790,5210,5210,5210,5210,0
|
|
20241008,121500,429541790,5210,5210,5210,5210,10
|
|
20241008,121400,429489690,5210,5210,5210,5210,0
|
|
20241008,121300,429489690,5210,5210,5210,5210,0
|
|
20241008,121200,429489690,5210,5210,5210,5210,116
|
|
20241008,121100,428885330,5210,5210,5210,5210,828
|
|
20241008,121000,424571450,5210,5220,5220,5210,62
|
|
20241008,120900,424247820,5220,5220,5220,5220,0
|
|
20241008,120800,424247820,5220,5220,5220,5220,65
|
|
20241008,120700,423908520,5220,5220,5220,5220,0
|
|
20241008,120600,423908520,5220,5220,5220,5220,50
|
|
20241008,120500,423647520,5220,5220,5220,5220,52
|
|
20241008,120400,423376080,5210,5210,5210,5210,499
|
|
20241008,120300,420776290,5210,5210,5210,5210,9
|
|
20241008,120200,420729400,5210,5210,5210,5210,1
|
|
20241008,120100,420724190,5190,5190,5190,5190,0
|
|
20241008,120000,420724190,5190,5190,5190,5190,0
|
|
20241008,115900,420724190,5190,5190,5190,5190,22
|
|
20241008,115800,420610010,5190,5190,5190,5190,0
|
|
20241008,115700,420610010,5190,5190,5190,5190,20
|
|
20241008,115600,420506210,5190,5190,5190,5190,0
|
|
20241008,115500,420506210,5190,5200,5200,5190,369
|
|
20241008,115400,418591090,5200,5200,5200,5200,250
|
|
20241008,115300,417291090,5200,5200,5200,5200,0
|
|
20241008,115200,417291090,5200,5190,5200,5190,748
|
|
20241008,115100,413403990,5200,5200,5200,5200,200
|
|
20241008,115000,412363990,5190,5190,5190,5190,749
|
|
20241008,114900,408476680,5200,5200,5200,5200,20
|
|
20241008,114800,408372680,5190,5190,5190,5190,0
|
|
20241008,114700,408372680,5190,5190,5190,5190,581
|
|
20241008,114600,405357290,5190,5190,5190,5190,99
|
|
20241008,114500,404843480,5200,5200,5200,5200,10
|
|
20241008,114400,404791480,5200,5200,5200,5200,7
|
|
20241008,114300,404755080,5200,5200,5200,5200,0
|
|
20241008,114200,404755080,5200,5200,5200,5200,199
|
|
20241008,114100,403720280,5210,5210,5210,5210,50
|
|
20241008,114000,403459780,5210,5210,5210,5210,0
|
|
20241008,113900,403459780,5210,5210,5210,5210,0
|
|
20241008,113800,403459780,5210,5210,5210,5210,0
|
|
20241008,113700,403459780,5210,5210,5210,5210,0
|
|
20241008,113600,403459780,5210,5210,5210,5210,1
|
|
20241008,113500,403454570,5210,5210,5210,5210,0
|
|
20241008,113400,403454570,5210,5210,5210,5210,0
|
|
20241008,113300,403454570,5210,5210,5210,5210,0
|
|
20241008,113200,403454570,5210,5210,5210,5210,0
|
|
20241008,113100,403454570,5210,5210,5210,5200,2817
|
|
20241008,113000,388800120,5210,5210,5210,5210,0
|
|
20241008,112900,388800120,5210,5210,5210,5210,41
|
|
20241008,112800,388586510,5210,5210,5210,5210,10
|
|
20241008,112700,388534410,5210,5210,5210,5210,5
|
|
20241008,112600,388508360,5210,5210,5210,5210,2
|
|
20241008,112500,388497940,5210,5210,5210,5210,58
|
|
20241008,112400,388195760,5210,5200,5210,5200,109
|
|
20241008,112300,387628950,5200,5200,5200,5200,102
|
|
20241008,112200,387098550,5200,5200,5200,5200,115
|
|
20241008,112100,386500550,5190,5190,5190,5190,0
|
|
20241008,112000,386500550,5190,5190,5190,5190,0
|
|
20241008,111900,386500550,5190,5190,5190,5190,0
|
|
20241008,111800,386500550,5190,5190,5190,5190,31
|
|
20241008,111700,386339660,5190,5190,5190,5190,100
|
|
20241008,111600,385820660,5190,5190,5190,5190,108
|
|
20241008,111500,385260140,5200,5200,5200,5200,141
|
|
20241008,111400,384526940,5200,5200,5200,5200,500
|
|
20241008,111300,381926940,5210,5210,5210,5210,0
|
|
20241008,111200,381926940,5210,5210,5210,5210,50
|
|
20241008,111100,381666440,5200,5200,5200,5200,10
|
|
20241008,111000,381614440,5210,5210,5210,5210,0
|
|
20241008,110900,381614440,5210,5220,5220,5210,555
|
|
20241008,110800,378722880,5220,5220,5220,5220,27
|
|
20241008,110700,378581940,5210,5210,5210,5210,200
|
|
20241008,110600,377539940,5220,5220,5220,5220,0
|
|
20241008,110500,377539940,5220,5220,5220,5210,2058
|
|
20241008,110400,366817180,5220,5220,5220,5220,1010
|
|
20241008,110300,361544980,5230,5230,5230,5230,25
|
|
20241008,110200,361414230,5230,5230,5230,5230,10
|
|
20241008,110100,361361930,5220,5220,5220,5220,0
|
|
20241008,110000,361361930,5220,5220,5220,5220,10
|
|
20241008,105900,361309730,5230,5230,5230,5230,160
|
|
20241008,105800,360472930,5200,5200,5200,5200,0
|
|
20241008,105700,360472930,5200,5200,5200,5200,0
|
|
20241008,105600,360472930,5200,5200,5200,5200,0
|
|
20241008,105500,360472930,5200,5200,5200,5200,0
|
|
20241008,105400,360472930,5200,5200,5200,5200,83
|
|
20241008,105300,360041330,5200,5210,5220,5200,1743
|
|
20241008,105200,350973900,5210,5220,5220,5210,1200
|
|
20241008,105100,344721350,5230,5230,5230,5230,88
|
|
20241008,105000,344261110,5220,5220,5220,5220,95
|
|
20241008,104900,343765210,5210,5210,5210,5210,109
|
|
20241008,104800,343197320,5210,5210,5210,5210,19
|
|
20241008,104700,343098330,5200,5200,5200,5200,100
|
|
20241008,104600,342578330,5200,5200,5200,5200,0
|
|
20241008,104500,342578330,5200,5200,5200,5200,150
|
|
20241008,104400,341798330,5200,5200,5200,5200,0
|
|
20241008,104300,341798330,5200,5200,5200,5200,90
|
|
20241008,104200,341330330,5200,5200,5200,5200,0
|
|
20241008,104100,341330330,5200,5210,5210,5200,720
|
|
20241008,104000,337586130,5210,5210,5210,5210,30
|
|
20241008,103900,337429830,5210,5210,5210,5210,1
|
|
20241008,103800,337424620,5200,5200,5200,5200,1
|
|
20241008,103700,337419420,5200,5200,5200,5200,2
|
|
20241008,103600,337409020,5190,5200,5200,5190,36
|
|
20241008,103500,337222120,5190,5210,5210,5190,3782
|
|
20241008,103400,317560020,5210,5210,5210,5210,16
|
|
20241008,103300,317476660,5210,5210,5210,5210,20
|
|
20241008,103200,317372460,5220,5200,5220,5200,55
|
|
20241008,103100,317086360,5200,5210,5210,5200,601
|
|
20241008,103000,313959240,5200,5200,5200,5200,0
|
|
20241008,102900,313959240,5200,5200,5200,5200,155
|
|
20241008,102800,313153240,5210,5210,5210,5210,1359
|
|
20241008,102700,306072850,5220,5220,5220,5220,0
|
|
20241008,102600,306072850,5220,5220,5220,5220,200
|
|
20241008,102500,305028850,5220,5220,5220,5220,1123
|
|
20241008,102400,299166790,5220,5230,5230,5220,204
|
|
20241008,102300,298101870,5220,5220,5220,5220,27
|
|
20241008,102200,297960930,5220,5220,5220,5220,0
|
|
20241008,102100,297960930,5220,5240,5240,5220,329
|
|
20241008,102000,296240530,5240,5240,5240,5240,1
|
|
20241008,101900,296235290,5230,5250,5250,5230,3125
|
|
20241008,101800,279872220,5250,5250,5250,5250,6
|
|
20241008,101700,279840720,5250,5260,5260,5250,210
|
|
20241008,101600,278738120,5260,5260,5260,5260,3
|
|
20241008,101500,278722340,5240,5240,5240,5240,0
|
|
20241008,101400,278722340,5240,5240,5240,5240,0
|
|
20241008,101300,278722340,5240,5240,5240,5240,200
|
|
20241008,101200,277674340,5240,5240,5260,5240,111
|
|
20241008,101100,277092680,5230,5230,5230,5230,248
|
|
20241008,101000,275795640,5220,5220,5220,5220,0
|
|
20241008,100900,275795640,5220,5220,5220,5220,300
|
|
20241008,100800,274229640,5230,5230,5230,5230,6
|
|
20241008,100700,274198260,5230,5230,5230,5230,0
|
|
20241008,100600,274198260,5230,5260,5260,5230,218
|
|
20241008,100500,273058090,5240,5240,5240,5240,1149
|
|
20241008,100400,267037330,5240,5240,5240,5240,0
|
|
20241008,100300,267037330,5240,5240,5240,5240,9
|
|
20241008,100200,266990170,5240,5240,5240,5240,325
|
|
20241008,100100,265287170,5240,5240,5240,5240,100
|
|
20241008,100000,264763170,5240,5240,5240,5240,266
|
|
20241008,095900,263369330,5240,5260,5260,5240,1065
|
|
20241008,095800,257785570,5260,5260,5260,5260,29
|
|
20241008,095700,257633030,5260,5270,5270,5260,508
|
|
20241008,095600,254958900,5270,5270,5270,5270,35
|
|
20241008,095500,254774450,5270,5270,5270,5270,0
|
|
20241008,095400,254774450,5270,5270,5270,5270,625
|
|
20241008,095300,251480700,5280,5290,5290,5280,240
|
|
20241008,095200,250213470,5280,5280,5280,5280,148
|
|
20241008,095100,249432030,5280,5280,5280,5280,31
|
|
20241008,095000,249268350,5280,5280,5280,5280,0
|
|
20241008,094900,249268350,5280,5280,5280,5280,0
|
|
20241008,094800,249268350,5280,5290,5290,5280,1506
|
|
20241008,094700,241315660,5290,5290,5290,5290,9
|
|
20241008,094600,241268050,5320,5320,5320,5320,1
|
|
20241008,094500,241262730,5320,5320,5320,5320,697
|
|
20241008,094400,237554690,5320,5320,5320,5320,7
|
|
20241008,094300,237517450,5330,5330,5330,5330,0
|
|
20241008,094200,237517450,5330,5330,5330,5330,6
|
|
20241008,094100,237485470,5340,5300,5340,5300,9
|
|
20241008,094000,237437530,5300,5270,5300,5270,1170
|
|
20241008,093900,231271420,5260,5270,5270,5260,993
|
|
20241008,093800,226040310,5270,5310,5310,5270,2899
|
|
20241008,093700,210680270,5310,5310,5310,5300,2843
|
|
20241008,093600,195590950,5340,5340,5340,5340,30
|
|
20241008,093500,195430750,5340,5340,5340,5340,1
|
|
20241008,093400,195425410,5310,5320,5320,5310,1152
|
|
20241008,093300,189300350,5310,5310,5310,5310,93
|
|
20241008,093200,188806520,5310,5310,5310,5310,68
|
|
20241008,093100,188445440,5310,5310,5310,5310,25
|
|
20241008,093000,188312690,5300,5300,5300,5300,155
|
|
20241008,092900,187491190,5310,5320,5320,5300,3557
|
|
20241008,092800,168584830,5330,5350,5360,5320,5464
|
|
20241008,092700,139481440,5330,5330,5330,5330,0
|
|
20241008,092600,139481440,5330,5330,5330,5330,336
|
|
20241008,092500,137690560,5340,5370,5370,5340,50
|
|
20241008,092400,137422930,5330,5330,5330,5330,595
|
|
20241008,092300,134251580,5330,5350,5350,5330,2094
|
|
20241008,092200,123080320,5350,5370,5380,5350,2226
|
|
20241008,092100,111130880,5390,5390,5390,5390,0
|
|
20241008,092000,111130880,5390,5390,5400,5370,1771
|
|
20241008,091900,101582540,5400,5400,5400,5390,738
|
|
20241008,091800,97604420,5390,5390,5390,5390,33
|
|
20241008,091700,97426550,5400,5400,5420,5400,2214
|
|
20241008,091600,85449540,5400,5400,5400,5400,1922
|
|
20241008,091500,75070740,5410,5410,5410,5410,0
|
|
20241008,091400,75070740,5410,5410,5410,5400,348
|
|
20241008,091300,73190060,5410,5410,5410,5410,5
|
|
20241008,091200,73163010,5410,5410,5410,5410,492
|
|
20241008,091100,70501290,5400,5380,5410,5380,2165
|
|
20241008,091000,58811120,5400,5400,5400,5400,1
|
|
20241008,090900,58805720,5410,5390,5410,5390,1749
|
|
20241008,090800,49344430,5400,5400,5400,5400,158
|
|
20241008,090700,48491230,5410,5420,5420,5380,943
|
|
20241008,090600,43390590,5420,5400,5420,5400,1291
|
|
20241008,090500,36410270,5370,5370,5380,5370,500
|
|
20241008,090400,33725220,5370,5390,5390,5370,669
|
|
20241008,090300,30129440,5370,5360,5380,5360,481
|
|
20241008,090200,27550580,5360,5390,5390,5360,938
|
|
20241008,090100,22521400,5360,5370,5380,5360,1035
|
|
20241008,090000,16963640,5380,5470,5470,5380,3125
|