633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,193000,397647620,5310,5310,5310,5310,805
|
|
20240923,192900,397647620,5310,5310,5310,5310,0
|
|
20240923,192800,397647620,5310,5310,5310,5310,0
|
|
20240923,192700,397647620,5310,5310,5310,5310,0
|
|
20240923,192600,397647620,5310,5310,5310,5310,0
|
|
20240923,192500,397647620,5310,5310,5310,5310,0
|
|
20240923,192400,397647620,5310,5310,5310,5310,0
|
|
20240923,192300,397647620,5310,5310,5310,5310,0
|
|
20240923,192200,397647620,5310,5310,5310,5310,0
|
|
20240923,192100,397647620,5310,5310,5310,5310,0
|
|
20240923,192000,397647620,5310,5310,5310,5310,0
|
|
20240923,191900,397647620,5310,5310,5310,5310,0
|
|
20240923,191800,397647620,5310,5310,5310,5310,0
|
|
20240923,191700,397647620,5310,5310,5310,5310,0
|
|
20240923,191600,397647620,5310,5310,5310,5310,0
|
|
20240923,191500,397647620,5310,5310,5310,5310,0
|
|
20240923,191400,397647620,5310,5310,5310,5310,0
|
|
20240923,191300,397647620,5310,5310,5310,5310,0
|
|
20240923,191200,397647620,5310,5310,5310,5310,0
|
|
20240923,191100,397647620,5310,5310,5310,5310,0
|
|
20240923,191000,397647620,5310,5310,5310,5310,0
|
|
20240923,190900,397647620,5310,5310,5310,5310,0
|
|
20240923,190800,397647620,5310,5310,5310,5310,0
|
|
20240923,190700,397647620,5310,5310,5310,5310,0
|
|
20240923,190600,397647620,5310,5310,5310,5310,0
|
|
20240923,190500,397647620,5310,5310,5310,5310,0
|
|
20240923,190400,397647620,5310,5310,5310,5310,0
|
|
20240923,190300,397647620,5310,5310,5310,5310,0
|
|
20240923,190200,397647620,5310,5310,5310,5310,0
|
|
20240923,190100,397647620,5310,5310,5310,5310,0
|
|
20240923,190000,397647620,5310,5310,5310,5310,805
|
|
20240923,185900,397647620,5310,5310,5310,5310,0
|
|
20240923,185800,397647620,5310,5310,5310,5310,0
|
|
20240923,185700,397647620,5310,5310,5310,5310,0
|
|
20240923,185600,397647620,5310,5310,5310,5310,0
|
|
20240923,185500,397647620,5310,5310,5310,5310,0
|
|
20240923,185400,397647620,5310,5310,5310,5310,0
|
|
20240923,185300,397647620,5310,5310,5310,5310,0
|
|
20240923,185200,397647620,5310,5310,5310,5310,0
|
|
20240923,185100,397647620,5310,5310,5310,5310,0
|
|
20240923,185000,397647620,5310,5310,5310,5310,0
|
|
20240923,184900,397647620,5310,5310,5310,5310,0
|
|
20240923,184800,397647620,5310,5310,5310,5310,0
|
|
20240923,184700,397647620,5310,5310,5310,5310,0
|
|
20240923,184600,397647620,5310,5310,5310,5310,0
|
|
20240923,184500,397647620,5310,5310,5310,5310,0
|
|
20240923,184400,397647620,5310,5310,5310,5310,0
|
|
20240923,184300,397647620,5310,5310,5310,5310,0
|
|
20240923,184200,397647620,5310,5310,5310,5310,0
|
|
20240923,184100,397647620,5310,5310,5310,5310,0
|
|
20240923,184000,397647620,5310,5310,5310,5310,0
|
|
20240923,183900,397647620,5310,5310,5310,5310,0
|
|
20240923,183800,397647620,5310,5310,5310,5310,0
|
|
20240923,183700,397647620,5310,5310,5310,5310,0
|
|
20240923,183600,397647620,5310,5310,5310,5310,0
|
|
20240923,183500,397647620,5310,5310,5310,5310,0
|
|
20240923,183400,397647620,5310,5310,5310,5310,0
|
|
20240923,183300,397647620,5310,5310,5310,5310,0
|
|
20240923,183200,397647620,5310,5310,5310,5310,0
|
|
20240923,183100,397647620,5310,5310,5310,5310,0
|
|
20240923,183000,397647620,5310,5310,5310,5310,805
|
|
20240923,182900,397647620,5310,5310,5310,5310,0
|
|
20240923,182800,397647620,5310,5310,5310,5310,0
|
|
20240923,182700,397647620,5310,5310,5310,5310,0
|
|
20240923,182600,397647620,5310,5310,5310,5310,0
|
|
20240923,182500,397647620,5310,5310,5310,5310,0
|
|
20240923,182400,397647620,5310,5310,5310,5310,0
|
|
20240923,182300,397647620,5310,5310,5310,5310,0
|
|
20240923,182200,397647620,5310,5310,5310,5310,0
|
|
20240923,182100,397647620,5310,5310,5310,5310,0
|
|
20240923,182000,397647620,5310,5310,5310,5310,0
|
|
20240923,181900,397647620,5310,5310,5310,5310,0
|
|
20240923,181800,397647620,5310,5310,5310,5310,0
|
|
20240923,181700,397647620,5310,5310,5310,5310,0
|
|
20240923,181600,397647620,5310,5310,5310,5310,0
|
|
20240923,181500,397647620,5310,5310,5310,5310,0
|
|
20240923,181400,397647620,5310,5310,5310,5310,0
|
|
20240923,181300,397647620,5310,5310,5310,5310,0
|
|
20240923,181200,397647620,5310,5310,5310,5310,0
|
|
20240923,181100,397647620,5310,5310,5310,5310,0
|
|
20240923,181000,397647620,5310,5310,5310,5310,0
|
|
20240923,180900,397647620,5310,5310,5310,5310,0
|
|
20240923,180800,397647620,5310,5310,5310,5310,0
|
|
20240923,180700,397647620,5310,5310,5310,5310,0
|
|
20240923,180600,397647620,5310,5310,5310,5310,0
|
|
20240923,180500,397647620,5310,5310,5310,5310,0
|
|
20240923,180400,397647620,5310,5310,5310,5310,0
|
|
20240923,180300,397647620,5310,5310,5310,5310,0
|
|
20240923,180200,397647620,5310,5310,5310,5310,0
|
|
20240923,180100,397647620,5310,5310,5310,5310,0
|
|
20240923,180000,397647620,5310,5310,5310,5310,805
|
|
20240923,175900,397647620,5310,5310,5310,5310,0
|
|
20240923,175800,397647620,5310,5310,5310,5310,0
|
|
20240923,175700,397647620,5310,5310,5310,5310,0
|
|
20240923,175600,397647620,5310,5310,5310,5310,0
|
|
20240923,175500,397647620,5310,5310,5310,5310,0
|
|
20240923,175400,397647620,5310,5310,5310,5310,0
|
|
20240923,175300,397647620,5310,5310,5310,5310,0
|
|
20240923,175200,397647620,5310,5310,5310,5310,0
|
|
20240923,175100,397647620,5310,5310,5310,5310,0
|
|
20240923,175000,397647620,5310,5310,5310,5310,0
|
|
20240923,174900,397647620,5310,5310,5310,5310,0
|
|
20240923,174800,397647620,5310,5310,5310,5310,0
|
|
20240923,174700,397647620,5310,5310,5310,5310,0
|
|
20240923,174600,397647620,5310,5310,5310,5310,0
|
|
20240923,174500,397647620,5310,5310,5310,5310,0
|
|
20240923,174400,397647620,5310,5310,5310,5310,0
|
|
20240923,174300,397647620,5310,5310,5310,5310,0
|
|
20240923,174200,397647620,5310,5310,5310,5310,0
|
|
20240923,174100,397647620,5310,5310,5310,5310,0
|
|
20240923,174000,397647620,5310,5310,5310,5310,0
|
|
20240923,173900,397647620,5310,5310,5310,5310,0
|
|
20240923,173800,397647620,5310,5310,5310,5310,0
|
|
20240923,173700,397647620,5310,5310,5310,5310,0
|
|
20240923,173600,397647620,5310,5310,5310,5310,0
|
|
20240923,173500,397647620,5310,5310,5310,5310,0
|
|
20240923,173400,397647620,5310,5310,5310,5310,0
|
|
20240923,173300,397647620,5310,5310,5310,5310,0
|
|
20240923,173200,397647620,5310,5310,5310,5310,0
|
|
20240923,173100,397647620,5310,5310,5310,5310,0
|
|
20240923,173000,397647620,5310,5310,5310,5310,805
|
|
20240923,172900,397647620,5310,5310,5310,5310,0
|
|
20240923,172800,397647620,5310,5310,5310,5310,0
|
|
20240923,172700,397647620,5310,5310,5310,5310,0
|
|
20240923,172600,397647620,5310,5310,5310,5310,0
|
|
20240923,172500,397647620,5310,5310,5310,5310,0
|
|
20240923,172400,397647620,5310,5310,5310,5310,0
|
|
20240923,172300,397647620,5310,5310,5310,5310,0
|
|
20240923,172200,397647620,5310,5310,5310,5310,0
|
|
20240923,172100,397647620,5310,5310,5310,5310,0
|
|
20240923,172000,397647620,5310,5310,5310,5310,0
|
|
20240923,171900,397647620,5310,5310,5310,5310,0
|
|
20240923,171800,397647620,5310,5310,5310,5310,0
|
|
20240923,171700,397647620,5310,5310,5310,5310,0
|
|
20240923,171600,397647620,5310,5310,5310,5310,0
|
|
20240923,171500,397647620,5310,5310,5310,5310,0
|
|
20240923,171400,397647620,5310,5310,5310,5310,0
|
|
20240923,171300,397647620,5310,5310,5310,5310,0
|
|
20240923,171200,397647620,5310,5310,5310,5310,0
|
|
20240923,171100,397647620,5310,5310,5310,5310,0
|
|
20240923,171000,397647620,5310,5310,5310,5310,0
|
|
20240923,170900,397647620,5310,5310,5310,5310,0
|
|
20240923,170800,397647620,5310,5310,5310,5310,0
|
|
20240923,170700,397647620,5310,5310,5310,5310,0
|
|
20240923,170600,397647620,5310,5310,5310,5310,0
|
|
20240923,170500,397647620,5310,5310,5310,5310,0
|
|
20240923,170400,397647620,5310,5310,5310,5310,0
|
|
20240923,170300,397647620,5310,5310,5310,5310,0
|
|
20240923,170200,397647620,5310,5310,5310,5310,0
|
|
20240923,170100,397647620,5310,5310,5310,5310,0
|
|
20240923,170000,397647620,5310,5310,5310,5310,805
|
|
20240923,165900,397647620,5310,5310,5310,5310,0
|
|
20240923,165800,397647620,5310,5310,5310,5310,0
|
|
20240923,165700,397647620,5310,5310,5310,5310,0
|
|
20240923,165600,397647620,5310,5310,5310,5310,0
|
|
20240923,165500,397647620,5310,5310,5310,5310,0
|
|
20240923,165400,397647620,5310,5310,5310,5310,0
|
|
20240923,165300,397647620,5310,5310,5310,5310,0
|
|
20240923,165200,397647620,5310,5310,5310,5310,0
|
|
20240923,165100,397647620,5310,5310,5310,5310,0
|
|
20240923,165000,397647620,5310,5310,5310,5310,0
|
|
20240923,164900,397647620,5310,5310,5310,5310,0
|
|
20240923,164800,397647620,5310,5310,5310,5310,0
|
|
20240923,164700,397647620,5310,5310,5310,5310,0
|
|
20240923,164600,397647620,5310,5310,5310,5310,0
|
|
20240923,164500,397647620,5310,5310,5310,5310,0
|
|
20240923,164400,397647620,5310,5310,5310,5310,0
|
|
20240923,164300,397647620,5310,5310,5310,5310,0
|
|
20240923,164200,397647620,5310,5310,5310,5310,0
|
|
20240923,164100,397647620,5310,5310,5310,5310,0
|
|
20240923,164000,397647620,5310,5310,5310,5310,0
|
|
20240923,163900,397647620,5310,5310,5310,5310,0
|
|
20240923,163800,397647620,5310,5310,5310,5310,0
|
|
20240923,163700,397647620,5310,5310,5310,5310,0
|
|
20240923,163600,397647620,5310,5310,5310,5310,0
|
|
20240923,163500,397647620,5310,5310,5310,5310,0
|
|
20240923,163400,397647620,5310,5310,5310,5310,0
|
|
20240923,163300,397647620,5310,5310,5310,5310,0
|
|
20240923,163200,397647620,5310,5310,5310,5310,0
|
|
20240923,163100,397647620,5310,5310,5310,5310,0
|
|
20240923,163000,397647620,5310,5310,5310,5310,805
|
|
20240923,162900,397647620,5310,5310,5310,5310,0
|
|
20240923,162800,397647620,5310,5310,5310,5310,0
|
|
20240923,162700,397647620,5310,5310,5310,5310,0
|
|
20240923,162600,397647620,5310,5310,5310,5310,0
|
|
20240923,162500,397647620,5310,5310,5310,5310,0
|
|
20240923,162400,397647620,5310,5310,5310,5310,0
|
|
20240923,162300,397647620,5310,5310,5310,5310,0
|
|
20240923,162200,397647620,5310,5310,5310,5310,0
|
|
20240923,162100,397647620,5310,5310,5310,5310,0
|
|
20240923,162000,397647620,5310,5310,5310,5310,0
|
|
20240923,161900,397647620,5310,5310,5310,5310,0
|
|
20240923,161800,397647620,5310,5310,5310,5310,0
|
|
20240923,161700,397647620,5310,5310,5310,5310,0
|
|
20240923,161600,397647620,5310,5310,5310,5310,0
|
|
20240923,161500,397647620,5310,5310,5310,5310,0
|
|
20240923,161400,397647620,5310,5310,5310,5310,0
|
|
20240923,161300,397647620,5310,5310,5310,5310,0
|
|
20240923,161200,397647620,5310,5310,5310,5310,0
|
|
20240923,161100,397647620,5310,5310,5310,5310,0
|
|
20240923,161000,397647620,5310,5310,5310,5310,0
|
|
20240923,160900,397647620,5310,5310,5310,5310,0
|
|
20240923,160800,397647620,5310,5310,5310,5310,0
|
|
20240923,160700,397647620,5310,5310,5310,5310,0
|
|
20240923,160600,397647620,5310,5310,5310,5310,0
|
|
20240923,160500,397647620,5310,5310,5310,5310,0
|
|
20240923,160400,397647620,5310,5310,5310,5310,0
|
|
20240923,160300,397647620,5310,5310,5310,5310,0
|
|
20240923,160200,397647620,5310,5310,5310,5310,0
|
|
20240923,160100,397647620,5310,5310,5310,5310,0
|
|
20240923,160000,397647620,5310,5310,5310,5310,805
|
|
20240923,155900,397647620,5310,5310,5310,5310,0
|
|
20240923,155800,397647620,5310,5310,5310,5310,0
|
|
20240923,155700,397647620,5310,5310,5310,5310,0
|
|
20240923,155600,397647620,5310,5310,5310,5310,0
|
|
20240923,155500,397647620,5310,5310,5310,5310,0
|
|
20240923,155400,397647620,5310,5310,5310,5310,0
|
|
20240923,155300,397647620,5310,5310,5310,5310,0
|
|
20240923,155200,397647620,5310,5310,5310,5310,0
|
|
20240923,155100,397647620,5310,5310,5310,5310,0
|
|
20240923,155000,397647620,5310,5310,5310,5310,0
|
|
20240923,154900,397647620,5310,5310,5310,5310,0
|
|
20240923,154800,397647620,5310,5310,5310,5310,0
|
|
20240923,154700,397647620,5310,5310,5310,5310,0
|
|
20240923,154600,397647620,5310,5310,5310,5310,0
|
|
20240923,154500,397647620,5310,5310,5310,5310,0
|
|
20240923,154400,397647620,5310,5310,5310,5310,0
|
|
20240923,154300,397647620,5310,5310,5310,5310,0
|
|
20240923,154200,397647620,5310,5310,5310,5310,0
|
|
20240923,154100,397647620,5310,5310,5310,5310,0
|
|
20240923,154000,397647620,5310,5310,5310,5310,0
|
|
20240923,153900,397647620,5310,5310,5310,5310,0
|
|
20240923,153800,397647620,5310,5310,5310,5310,0
|
|
20240923,153700,397647620,5310,5310,5310,5310,0
|
|
20240923,153600,397647620,5310,5310,5310,5310,0
|
|
20240923,153500,397647620,5310,5310,5310,5310,0
|
|
20240923,153400,397647620,5310,5310,5310,5310,0
|
|
20240923,153300,397647620,5310,5310,5310,5310,0
|
|
20240923,153200,397647620,5310,5310,5310,5310,0
|
|
20240923,153100,397647620,5310,5310,5310,5310,0
|
|
20240923,153000,397647620,5310,5310,5310,5310,1610
|
|
20240923,152900,393373070,5320,5320,5320,5320,0
|
|
20240923,152800,393373070,5320,5320,5320,5320,0
|
|
20240923,152700,393373070,5320,5320,5320,5320,0
|
|
20240923,152600,393373070,5320,5320,5320,5320,0
|
|
20240923,152500,393373070,5320,5320,5320,5320,0
|
|
20240923,152400,393373070,5320,5320,5320,5320,0
|
|
20240923,152300,393373070,5320,5320,5320,5320,0
|
|
20240923,152200,393373070,5320,5320,5320,5320,0
|
|
20240923,152100,393373070,5320,5320,5320,5320,0
|
|
20240923,152000,393373070,5320,5320,5320,5320,0
|
|
20240923,151900,393373070,5320,5300,5320,5300,158
|
|
20240923,151800,392533430,5290,5290,5290,5290,501
|
|
20240923,151700,389883140,5290,5300,5300,5290,94
|
|
20240923,151600,389385860,5300,5300,5300,5300,306
|
|
20240923,151500,387764060,5300,5300,5310,5300,354
|
|
20240923,151400,385887850,5310,5310,5310,5310,0
|
|
20240923,151300,385887850,5310,5310,5310,5310,0
|
|
20240923,151200,385887850,5310,5310,5310,5310,0
|
|
20240923,151100,385887850,5310,5320,5320,5310,13
|
|
20240923,151000,385818720,5320,5320,5320,5320,0
|
|
20240923,150900,385818720,5320,5320,5320,5320,1
|
|
20240923,150800,385813400,5300,5300,5300,5300,0
|
|
20240923,150700,385813400,5300,5320,5320,5300,1635
|
|
20240923,150600,377136680,5320,5320,5320,5320,365
|
|
20240923,150500,375194880,5320,5320,5320,5320,50
|
|
20240923,150400,374928880,5320,5320,5320,5320,60
|
|
20240923,150300,374609680,5320,5320,5320,5320,3
|
|
20240923,150200,374593720,5320,5320,5320,5320,1
|
|
20240923,150100,374588400,5320,5320,5320,5320,259
|
|
20240923,150000,373210520,5320,5330,5330,5320,138
|
|
20240923,145900,372475080,5320,5320,5330,5320,1004
|
|
20240923,145800,367130720,5320,5310,5320,5310,12
|
|
20240923,145700,367066980,5310,5310,5310,5310,0
|
|
20240923,145600,367066980,5310,5310,5310,5310,24
|
|
20240923,145500,366939540,5320,5320,5320,5320,0
|
|
20240923,145400,366939540,5320,5320,5320,5320,27
|
|
20240923,145300,366795900,5310,5310,5310,5310,0
|
|
20240923,145200,366795900,5310,5320,5320,5310,216
|
|
20240923,145100,365647440,5320,5320,5320,5320,1
|
|
20240923,145000,365642120,5310,5310,5310,5310,7
|
|
20240923,144900,365604950,5300,5300,5300,5300,0
|
|
20240923,144800,365604950,5300,5300,5300,5300,20
|
|
20240923,144700,365498950,5320,5320,5320,5320,0
|
|
20240923,144600,365498950,5320,5320,5320,5320,0
|
|
20240923,144500,365498950,5320,5320,5320,5320,0
|
|
20240923,144400,365498950,5320,5320,5320,5320,2
|
|
20240923,144300,365488310,5320,5310,5320,5310,190
|
|
20240923,144200,364478670,5300,5300,5300,5300,0
|
|
20240923,144100,364478670,5300,5300,5300,5300,0
|
|
20240923,144000,364478670,5300,5300,5300,5300,45
|
|
20240923,143900,364240170,5300,5300,5300,5300,25
|
|
20240923,143800,364107670,5300,5290,5300,5290,171
|
|
20240923,143700,363201380,5290,5290,5290,5290,455
|
|
20240923,143600,360794430,5290,5290,5290,5290,740
|
|
20240923,143500,356879830,5290,5290,5290,5290,0
|
|
20240923,143400,356879830,5290,5290,5290,5290,301
|
|
20240923,143300,355287540,5300,5290,5300,5290,96
|
|
20240923,143200,354778850,5300,5300,5300,5300,1
|
|
20240923,143100,354773550,5300,5300,5300,5300,149
|
|
20240923,143000,353983850,5290,5300,5300,5290,1334
|
|
20240923,142900,346926980,5300,5300,5300,5300,212
|
|
20240923,142800,345803380,5300,5300,5300,5300,0
|
|
20240923,142700,345803380,5300,5300,5300,5300,107
|
|
20240923,142600,345236280,5290,5290,5290,5290,0
|
|
20240923,142500,345236280,5290,5290,5290,5290,0
|
|
20240923,142400,345236280,5290,5290,5290,5290,135
|
|
20240923,142300,344522130,5300,5290,5300,5290,61
|
|
20240923,142200,344199410,5290,5300,5300,5290,885
|
|
20240923,142100,339512860,5310,5310,5310,5310,102
|
|
20240923,142000,338971240,5310,5310,5310,5310,2
|
|
20240923,141900,338960620,5310,5310,5310,5310,0
|
|
20240923,141800,338960620,5310,5310,5310,5310,8
|
|
20240923,141700,338918140,5300,5300,5300,5300,25
|
|
20240923,141600,338785640,5310,5310,5310,5310,0
|
|
20240923,141500,338785640,5310,5310,5310,5310,0
|
|
20240923,141400,338785640,5310,5310,5310,5310,1
|
|
20240923,141300,338780330,5310,5310,5310,5310,2
|
|
20240923,141200,338769710,5310,5310,5310,5310,0
|
|
20240923,141100,338769710,5310,5310,5310,5310,148
|
|
20240923,141000,337983830,5290,5290,5290,5290,0
|
|
20240923,140900,337983830,5290,5290,5290,5290,21
|
|
20240923,140800,337872740,5290,5270,5290,5270,157
|
|
20240923,140700,337043350,5310,5310,5310,5310,0
|
|
20240923,140600,337043350,5310,5310,5310,5310,45
|
|
20240923,140500,336804400,5310,5310,5310,5310,0
|
|
20240923,140400,336804400,5310,5280,5310,5280,1210
|
|
20240923,140300,330415570,5280,5290,5310,5280,1025
|
|
20240923,140200,324998280,5290,5290,5290,5290,0
|
|
20240923,140100,324998280,5290,5300,5300,5290,1000
|
|
20240923,140000,319708210,5310,5310,5310,5310,0
|
|
20240923,135900,319708210,5310,5310,5310,5310,1
|
|
20240923,135800,319702900,5290,5290,5290,5290,0
|
|
20240923,135700,319702900,5290,5290,5290,5290,51
|
|
20240923,135600,319433110,5290,5290,5290,5290,25
|
|
20240923,135500,319300860,5310,5310,5310,5310,0
|
|
20240923,135400,319300860,5310,5310,5310,5310,0
|
|
20240923,135300,319300860,5310,5310,5310,5310,201
|
|
20240923,135200,318233550,5280,5290,5290,5280,18
|
|
20240923,135100,318138360,5320,5320,5320,5320,0
|
|
20240923,135000,318138360,5320,5320,5320,5320,5
|
|
20240923,134900,318111760,5320,5320,5320,5320,1
|
|
20240923,134800,318106440,5300,5300,5300,5300,95
|
|
20240923,134700,317602940,5300,5300,5300,5300,0
|
|
20240923,134600,317602940,5300,5320,5320,5300,1038
|
|
20240923,134500,312080880,5320,5320,5320,5320,0
|
|
20240923,134400,312080880,5320,5300,5320,5300,294
|
|
20240923,134300,310519160,5300,5300,5300,5300,50
|
|
20240923,134200,310254160,5300,5300,5300,5300,101
|
|
20240923,134100,309718860,5250,5300,5300,5250,623
|
|
20240923,134000,306441310,5320,5320,5320,5320,1
|
|
20240923,133900,306435990,5300,5300,5300,5300,0
|
|
20240923,133800,306435990,5300,5300,5300,5300,0
|
|
20240923,133700,306435990,5300,5320,5320,5300,15
|
|
20240923,133600,306356470,5300,5300,5300,5300,0
|
|
20240923,133500,306356470,5300,5300,5300,5300,0
|
|
20240923,133400,306356470,5300,5300,5300,5300,0
|
|
20240923,133300,306356470,5300,5300,5300,5300,10
|
|
20240923,133200,306303470,5300,5300,5300,5300,4
|
|
20240923,133100,306282270,5270,5300,5300,5270,4000
|
|
20240923,133000,285154080,5300,5300,5300,5300,0
|
|
20240923,132900,285154080,5300,5300,5300,5300,296
|
|
20240923,132800,283585280,5300,5300,5300,5300,273
|
|
20240923,132700,282138380,5310,5310,5310,5310,5
|
|
20240923,132600,282111830,5310,5310,5310,5310,20
|
|
20240923,132500,282005630,5310,5300,5310,5300,70
|
|
20240923,132400,281634620,5310,5320,5320,5310,222
|
|
20240923,132300,280455660,5320,5320,5320,5320,0
|
|
20240923,132200,280455660,5320,5320,5320,5320,1
|
|
20240923,132100,280450340,5320,5320,5320,5320,12
|
|
20240923,132000,280386500,5320,5320,5320,5320,1
|
|
20240923,131900,280381180,5310,5310,5310,5310,4
|
|
20240923,131800,280359940,5310,5310,5310,5310,300
|
|
20240923,131700,278766940,5320,5320,5320,5310,32
|
|
20240923,131600,278596770,5320,5310,5320,5310,18
|
|
20240923,131500,278501030,5310,5310,5310,5310,0
|
|
20240923,131400,278501030,5310,5330,5330,5310,801
|
|
20240923,131300,274247700,5310,5310,5310,5310,1
|
|
20240923,131200,274242390,5330,5330,5330,5330,1
|
|
20240923,131100,274237060,5330,5330,5330,5330,0
|
|
20240923,131000,274237060,5330,5330,5330,5330,1
|
|
20240923,130900,274231730,5320,5320,5320,5320,100
|
|
20240923,130800,273699730,5330,5330,5330,5330,4
|
|
20240923,130700,273678410,5320,5320,5320,5320,0
|
|
20240923,130600,273678410,5320,5320,5320,5320,537
|
|
20240923,130500,270821570,5320,5320,5320,5320,13
|
|
20240923,130400,270752410,5320,5320,5320,5320,181
|
|
20240923,130300,269789490,5320,5320,5320,5320,0
|
|
20240923,130200,269789490,5320,5320,5320,5320,2
|
|
20240923,130100,269778850,5320,5320,5320,5320,0
|
|
20240923,130000,269778850,5320,5320,5320,5320,0
|
|
20240923,125900,269778850,5320,5320,5320,5320,0
|
|
20240923,125800,269778850,5320,5320,5320,5320,25
|
|
20240923,125700,269645850,5330,5330,5330,5330,0
|
|
20240923,125600,269645850,5330,5330,5330,5330,0
|
|
20240923,125500,269645850,5330,5330,5330,5330,180
|
|
20240923,125400,268686450,5330,5320,5330,5320,4130
|
|
20240923,125300,246712320,5320,5320,5320,5320,0
|
|
20240923,125200,246712320,5320,5320,5320,5320,4
|
|
20240923,125100,246691040,5320,5320,5320,5320,0
|
|
20240923,125000,246691040,5320,5320,5320,5320,0
|
|
20240923,124900,246691040,5320,5320,5320,5320,45
|
|
20240923,124800,246451640,5320,5320,5320,5320,111
|
|
20240923,124700,245861120,5320,5330,5330,5320,55
|
|
20240923,124600,245568220,5330,5330,5330,5330,1
|
|
20240923,124500,245562890,5330,5330,5330,5330,50
|
|
20240923,124400,245296390,5330,5330,5330,5330,0
|
|
20240923,124300,245296390,5330,5330,5330,5330,0
|
|
20240923,124200,245296390,5330,5330,5330,5330,0
|
|
20240923,124100,245296390,5330,5310,5330,5310,1944
|
|
20240923,124000,234973710,5310,5310,5310,5310,203
|
|
20240923,123900,233895780,5310,5310,5310,5310,0
|
|
20240923,123800,233895780,5310,5310,5310,5310,0
|
|
20240923,123700,233895780,5310,5310,5310,5310,0
|
|
20240923,123600,233895780,5310,5320,5320,5310,100
|
|
20240923,123500,233364730,5330,5330,5330,5330,1
|
|
20240923,123400,233359400,5330,5330,5330,5330,0
|
|
20240923,123300,233359400,5330,5330,5330,5330,2
|
|
20240923,123200,233348740,5330,5330,5330,5330,6
|
|
20240923,123100,233316760,5330,5330,5330,5330,6
|
|
20240923,123000,233284780,5330,5330,5330,5330,16
|
|
20240923,122900,233199500,5310,5310,5310,5310,0
|
|
20240923,122800,233199500,5310,5310,5310,5310,0
|
|
20240923,122700,233199500,5310,5310,5310,5310,0
|
|
20240923,122600,233199500,5310,5310,5310,5310,0
|
|
20240923,122500,233199500,5310,5310,5310,5310,0
|
|
20240923,122400,233199500,5310,5310,5310,5310,0
|
|
20240923,122300,233199500,5310,5310,5310,5310,18
|
|
20240923,122200,233103920,5310,5310,5310,5310,208
|
|
20240923,122100,231999440,5320,5320,5320,5320,0
|
|
20240923,122000,231999440,5320,5320,5320,5320,5
|
|
20240923,121900,231972840,5320,5310,5320,5300,91
|
|
20240923,121800,231489020,5300,5300,5300,5300,0
|
|
20240923,121700,231489020,5300,5300,5300,5300,0
|
|
20240923,121600,231489020,5300,5300,5300,5300,0
|
|
20240923,121500,231489020,5300,5300,5300,5300,0
|
|
20240923,121400,231489020,5300,5300,5300,5300,210
|
|
20240923,121300,230376020,5300,5300,5300,5300,0
|
|
20240923,121200,230376020,5300,5300,5300,5300,0
|
|
20240923,121100,230376020,5300,5300,5300,5300,0
|
|
20240923,121000,230376020,5300,5300,5300,5300,0
|
|
20240923,120900,230376020,5300,5300,5300,5300,1
|
|
20240923,120800,230370720,5320,5320,5320,5320,1
|
|
20240923,120700,230365400,5300,5300,5300,5300,172
|
|
20240923,120600,229453800,5300,5300,5300,5300,0
|
|
20240923,120500,229453800,5300,5300,5300,5300,0
|
|
20240923,120400,229453800,5300,5310,5310,5300,671
|
|
20240923,120300,225897380,5310,5310,5310,5310,0
|
|
20240923,120200,225897380,5310,5310,5310,5310,105
|
|
20240923,120100,225339830,5310,5320,5320,5310,342
|
|
20240923,120000,223521540,5320,5320,5320,5320,98
|
|
20240923,115900,223000180,5320,5320,5320,5320,1
|
|
20240923,115800,222994860,5320,5320,5320,5320,0
|
|
20240923,115700,222994860,5320,5320,5320,5320,1
|
|
20240923,115600,222989540,5310,5310,5310,5310,129
|
|
20240923,115500,222304550,5310,5310,5310,5310,1
|
|
20240923,115400,222299240,5320,5320,5320,5320,0
|
|
20240923,115300,222299240,5320,5320,5320,5320,33
|
|
20240923,115200,222123680,5320,5320,5320,5320,0
|
|
20240923,115100,222123680,5320,5320,5320,5320,0
|
|
20240923,115000,222123680,5320,5320,5320,5320,70
|
|
20240923,114900,221751280,5320,5320,5320,5320,51
|
|
20240923,114800,221479960,5320,5320,5320,5320,70
|
|
20240923,114700,221107560,5320,5320,5320,5320,1
|
|
20240923,114600,221102240,5330,5330,5330,5330,0
|
|
20240923,114500,221102240,5330,5330,5330,5330,5
|
|
20240923,114400,221075590,5310,5310,5310,5310,5
|
|
20240923,114300,221049040,5330,5330,5330,5330,1
|
|
20240923,114200,221043710,5310,5310,5310,5310,0
|
|
20240923,114100,221043710,5310,5310,5310,5310,0
|
|
20240923,114000,221043710,5310,5310,5310,5310,5
|
|
20240923,113900,221017160,5310,5310,5310,5310,0
|
|
20240923,113800,221017160,5310,5320,5320,5310,39
|
|
20240923,113700,220810000,5320,5320,5320,5320,0
|
|
20240923,113600,220810000,5320,5320,5320,5320,55
|
|
20240923,113500,220517400,5320,5320,5320,5320,15
|
|
20240923,113400,220437600,5320,5320,5320,5320,125
|
|
20240923,113300,219772600,5330,5330,5330,5330,0
|
|
20240923,113200,219772600,5330,5330,5330,5330,0
|
|
20240923,113100,219772600,5330,5330,5330,5330,190
|
|
20240923,113000,218759900,5330,5330,5330,5330,2
|
|
20240923,112900,218749240,5330,5330,5330,5330,0
|
|
20240923,112800,218749240,5330,5330,5330,5330,0
|
|
20240923,112700,218749240,5330,5330,5330,5330,0
|
|
20240923,112600,218749240,5330,5330,5330,5330,0
|
|
20240923,112500,218749240,5330,5330,5330,5330,5
|
|
20240923,112400,218722590,5310,5310,5310,5310,0
|
|
20240923,112300,218722590,5310,5310,5310,5310,0
|
|
20240923,112200,218722590,5310,5310,5310,5310,560
|
|
20240923,112100,215748990,5310,5310,5310,5310,0
|
|
20240923,112000,215748990,5310,5310,5310,5310,0
|
|
20240923,111900,215748990,5310,5320,5320,5310,1008
|
|
20240923,111800,210396260,5320,5320,5320,5320,0
|
|
20240923,111700,210396260,5320,5320,5320,5320,0
|
|
20240923,111600,210396260,5320,5320,5320,5320,36
|
|
20240923,111500,210204740,5320,5320,5320,5320,0
|
|
20240923,111400,210204740,5320,5320,5320,5320,0
|
|
20240923,111300,210204740,5320,5320,5320,5320,16
|
|
20240923,111200,210119620,5320,5320,5320,5320,59
|
|
20240923,111100,209805740,5310,5310,5310,5310,0
|
|
20240923,111000,209805740,5310,5310,5310,5310,30
|
|
20240923,110900,209646440,5310,5310,5310,5310,0
|
|
20240923,110800,209646440,5310,5310,5310,5310,2
|
|
20240923,110700,209635820,5310,5310,5310,5310,200
|
|
20240923,110600,208573820,5310,5320,5330,5310,353
|
|
20240923,110500,206699350,5330,5330,5330,5330,4
|
|
20240923,110400,206678030,5310,5310,5310,5310,436
|
|
20240923,110300,204362870,5320,5320,5320,5320,0
|
|
20240923,110200,204362870,5320,5320,5320,5320,0
|
|
20240923,110100,204362870,5320,5320,5320,5320,0
|
|
20240923,110000,204362870,5320,5330,5330,5320,2
|
|
20240923,105900,204352220,5310,5310,5310,5310,0
|
|
20240923,105800,204352220,5310,5310,5310,5310,0
|
|
20240923,105700,204352220,5310,5310,5310,5310,0
|
|
20240923,105600,204352220,5310,5330,5330,5310,1387
|
|
20240923,105500,196964070,5330,5330,5330,5330,0
|
|
20240923,105400,196964070,5330,5330,5330,5330,0
|
|
20240923,105300,196964070,5330,5330,5330,5330,214
|
|
20240923,105200,195823450,5330,5330,5330,5330,177
|
|
20240923,105100,194880040,5330,5330,5330,5330,0
|
|
20240923,105000,194880040,5330,5330,5330,5330,0
|
|
20240923,104900,194880040,5330,5330,5330,5330,5
|
|
20240923,104800,194853390,5310,5310,5310,5310,9
|
|
20240923,104700,194805600,5310,5310,5310,5310,0
|
|
20240923,104600,194805600,5310,5310,5310,5310,0
|
|
20240923,104500,194805600,5310,5310,5310,5310,0
|
|
20240923,104400,194805600,5310,5310,5310,5310,0
|
|
20240923,104300,194805600,5310,5310,5310,5310,720
|
|
20240923,104200,190982400,5310,5330,5330,5310,18
|
|
20240923,104100,190886700,5330,5330,5330,5330,0
|
|
20240923,104000,190886700,5330,5330,5330,5330,0
|
|
20240923,103900,190886700,5330,5330,5330,5330,0
|
|
20240923,103800,190886700,5330,5340,5340,5260,581
|
|
20240923,103700,187818320,5340,5330,5340,5280,504
|
|
20240923,103600,185143920,5340,5350,5350,5330,752
|
|
20240923,103500,181134800,5340,5340,5340,5340,500
|
|
20240923,103400,178464800,5340,5360,5360,5340,504
|
|
20240923,103300,175773360,5360,5360,5360,5360,20
|
|
20240923,103200,175666160,5360,5360,5360,5360,153
|
|
20240923,103100,174846080,5360,5360,5360,5360,1
|
|
20240923,103000,174840720,5360,5350,5360,5350,1500
|
|
20240923,102900,166805720,5350,5350,5350,5350,910
|
|
20240923,102800,161937220,5330,5350,5350,5330,305
|
|
20240923,102700,160311470,5350,5340,5350,5340,1130
|
|
20240923,102600,154277170,5340,5340,5340,5340,65
|
|
20240923,102500,153930070,5330,5330,5330,5330,0
|
|
20240923,102400,153930070,5330,5320,5330,5320,55
|
|
20240923,102300,153636970,5320,5320,5320,5320,29
|
|
20240923,102200,153482690,5310,5310,5310,5310,200
|
|
20240923,102100,152420690,5320,5320,5320,5320,20
|
|
20240923,102000,152314290,5320,5320,5320,5320,0
|
|
20240923,101900,152314290,5320,5320,5320,5320,21
|
|
20240923,101800,152202570,5320,5320,5320,5320,9
|
|
20240923,101700,152154690,5310,5310,5310,5310,96
|
|
20240923,101600,151644930,5320,5320,5320,5320,0
|
|
20240923,101500,151644930,5320,5330,5330,5320,269
|
|
20240923,101400,150213640,5330,5330,5330,5330,163
|
|
20240923,101300,149344850,5330,5330,5330,5330,1025
|
|
20240923,101200,143881600,5330,5330,5330,5330,0
|
|
20240923,101100,143881600,5330,5330,5330,5330,0
|
|
20240923,101000,143881600,5330,5330,5330,5330,25
|
|
20240923,100900,143748350,5330,5330,5330,5330,100
|
|
20240923,100800,143215350,5340,5330,5340,5320,223
|
|
20240923,100700,142026900,5330,5330,5330,5330,14
|
|
20240923,100600,141952280,5330,5330,5330,5330,31
|
|
20240923,100500,141787050,5330,5320,5330,5320,35
|
|
20240923,100400,141600840,5320,5320,5330,5320,18
|
|
20240923,100300,141505060,5320,5320,5320,5320,3
|
|
20240923,100200,141489100,5330,5330,5330,5330,10
|
|
20240923,100100,141435800,5330,5320,5330,5310,315
|
|
20240923,100000,139760290,5310,5300,5320,5300,400
|
|
20240923,095900,137636610,5320,5320,5320,5320,0
|
|
20240923,095800,137636610,5320,5320,5320,5270,201
|
|
20240923,095700,136575880,5280,5330,5330,5270,915
|
|
20240923,095600,131747540,5330,5300,5330,5290,2360
|
|
20240923,095500,119241960,5320,5340,5340,5280,947
|
|
20240923,095400,114237400,5340,5300,5340,5290,802
|
|
20240923,095300,109990040,5340,5320,5350,5310,2269
|
|
20240923,095200,97928210,5350,5350,5350,5350,0
|
|
20240923,095100,97928210,5350,5320,5350,5320,2
|
|
20240923,095000,97917540,5350,5350,5350,5350,24
|
|
20240923,094900,97789140,5350,5350,5350,5350,0
|
|
20240923,094800,97789140,5350,5350,5350,5350,0
|
|
20240923,094700,97789140,5350,5350,5350,5350,19
|
|
20240923,094600,97687490,5360,5330,5360,5320,2074
|
|
20240923,094500,86652970,5330,5370,5370,5330,243
|
|
20240923,094400,85352730,5370,5370,5370,5320,1518
|
|
20240923,094300,77257720,5370,5360,5370,5360,57
|
|
20240923,094200,76951880,5360,5360,5360,5360,1
|
|
20240923,094100,76946520,5370,5360,5370,5360,40
|
|
20240923,094000,76731920,5340,5340,5340,5340,544
|
|
20240923,093900,73826960,5340,5340,5340,5340,2
|
|
20240923,093800,73816280,5370,5370,5370,5370,300
|
|
20240923,093700,72205280,5340,5350,5350,5340,5
|
|
20240923,093600,72178540,5340,5360,5370,5340,514
|
|
20240923,093500,69423600,5360,5360,5360,5340,416
|
|
20240923,093400,67193880,5360,5350,5360,5350,303
|
|
20240923,093300,65569830,5360,5350,5360,5350,9
|
|
20240923,093200,65521670,5340,5340,5350,5340,209
|
|
20240923,093100,64405550,5350,5330,5350,5330,202
|
|
20240923,093000,63325880,5320,5320,5320,5320,0
|
|
20240923,092900,63325880,5320,5330,5330,5320,12
|
|
20240923,092800,63262000,5320,5340,5340,5320,910
|
|
20240923,092700,58406760,5340,5340,5340,5340,200
|
|
20240923,092600,57338760,5340,5340,5340,5340,793
|
|
20240923,092500,53104140,5340,5340,5340,5340,23
|
|
20240923,092400,52981320,5340,5340,5340,5340,10
|
|
20240923,092300,52927920,5340,5340,5340,5340,11
|
|
20240923,092200,52869180,5340,5320,5340,5320,678
|
|
20240923,092100,49261600,5320,5320,5320,5320,1843
|
|
20240923,092000,39456840,5330,5330,5330,5330,10
|
|
20240923,091900,39403540,5320,5310,5320,5310,339
|
|
20240923,091800,37603070,5310,5310,5310,5310,316
|
|
20240923,091700,35925110,5310,5320,5320,5310,344
|
|
20240923,091600,34098330,5330,5330,5330,5330,8
|
|
20240923,091500,34055690,5330,5310,5330,5300,193
|
|
20240923,091400,33031870,5310,5310,5310,5310,635
|
|
20240923,091300,29660020,5310,5330,5330,5310,694
|
|
20240923,091200,25965640,5330,5310,5330,5310,33
|
|
20240923,091100,25790080,5310,5300,5310,5300,238
|
|
20240923,091000,24526360,5300,5290,5300,5290,55
|
|
20240923,090900,24235360,5280,5290,5300,5280,63
|
|
20240923,090800,23901920,5280,5280,5280,5280,84
|
|
20240923,090700,23458400,5280,5280,5280,5280,143
|
|
20240923,090600,22703360,5260,5260,5260,5260,0
|
|
20240923,090500,22703360,5260,5270,5280,5260,1313
|
|
20240923,090400,15787140,5260,5250,5260,5250,838
|
|
20240923,090300,11386160,5270,5250,5270,5250,69
|
|
20240923,090200,11023410,5270,5230,5270,5230,279
|
|
20240923,090100,9560950,5230,5270,5270,5220,188
|
|
20240923,090000,8579280,5210,5270,5270,5200,1638
|