683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,202000,493950130,5200,5200,5200,5200,3419
|
|
20240905,201900,493950130,5200,5200,5200,5200,0
|
|
20240905,201800,493950130,5200,5200,5200,5200,0
|
|
20240905,201700,493950130,5200,5200,5200,5200,0
|
|
20240905,201600,493950130,5200,5200,5200,5200,0
|
|
20240905,201500,493950130,5200,5200,5200,5200,0
|
|
20240905,201400,493950130,5200,5200,5200,5200,0
|
|
20240905,201300,493950130,5200,5200,5200,5200,0
|
|
20240905,201200,493950130,5200,5200,5200,5200,0
|
|
20240905,201100,493950130,5200,5200,5200,5200,0
|
|
20240905,201000,493950130,5200,5200,5200,5200,0
|
|
20240905,200900,493950130,5200,5200,5200,5200,0
|
|
20240905,200800,493950130,5200,5200,5200,5200,0
|
|
20240905,200700,493950130,5200,5200,5200,5200,0
|
|
20240905,200600,493950130,5200,5200,5200,5200,0
|
|
20240905,200500,493950130,5200,5200,5200,5200,0
|
|
20240905,200400,493950130,5200,5200,5200,5200,0
|
|
20240905,200300,493950130,5200,5200,5200,5200,0
|
|
20240905,200200,493950130,5200,5200,5200,5200,0
|
|
20240905,200100,493950130,5200,5200,5200,5200,0
|
|
20240905,200000,493950130,5200,5200,5200,5200,0
|
|
20240905,195900,493950130,5200,5200,5200,5200,0
|
|
20240905,195800,493950130,5200,5200,5200,5200,0
|
|
20240905,195700,493950130,5200,5200,5200,5200,0
|
|
20240905,195600,493950130,5200,5200,5200,5200,0
|
|
20240905,195500,493950130,5200,5200,5200,5200,0
|
|
20240905,195400,493950130,5200,5200,5200,5200,0
|
|
20240905,195300,493950130,5200,5200,5200,5200,0
|
|
20240905,195200,493950130,5200,5200,5200,5200,0
|
|
20240905,195100,493950130,5200,5200,5200,5200,0
|
|
20240905,195000,493950130,5200,5200,5200,5200,3419
|
|
20240905,194900,493950130,5200,5200,5200,5200,0
|
|
20240905,194800,493950130,5200,5200,5200,5200,0
|
|
20240905,194700,493950130,5200,5200,5200,5200,0
|
|
20240905,194600,493950130,5200,5200,5200,5200,0
|
|
20240905,194500,493950130,5200,5200,5200,5200,0
|
|
20240905,194400,493950130,5200,5200,5200,5200,0
|
|
20240905,194300,493950130,5200,5200,5200,5200,0
|
|
20240905,194200,493950130,5200,5200,5200,5200,0
|
|
20240905,194100,493950130,5200,5200,5200,5200,0
|
|
20240905,194000,493950130,5200,5200,5200,5200,0
|
|
20240905,193900,493950130,5200,5200,5200,5200,0
|
|
20240905,193800,493950130,5200,5200,5200,5200,0
|
|
20240905,193700,493950130,5200,5200,5200,5200,0
|
|
20240905,193600,493950130,5200,5200,5200,5200,0
|
|
20240905,193500,493950130,5200,5200,5200,5200,0
|
|
20240905,193400,493950130,5200,5200,5200,5200,0
|
|
20240905,193300,493950130,5200,5200,5200,5200,0
|
|
20240905,193200,493950130,5200,5200,5200,5200,0
|
|
20240905,193100,493950130,5200,5200,5200,5200,0
|
|
20240905,193000,493950130,5200,5200,5200,5200,0
|
|
20240905,192900,493950130,5200,5200,5200,5200,0
|
|
20240905,192800,493950130,5200,5200,5200,5200,0
|
|
20240905,192700,493950130,5200,5200,5200,5200,0
|
|
20240905,192600,493950130,5200,5200,5200,5200,0
|
|
20240905,192500,493950130,5200,5200,5200,5200,0
|
|
20240905,192400,493950130,5200,5200,5200,5200,0
|
|
20240905,192300,493950130,5200,5200,5200,5200,0
|
|
20240905,192200,493950130,5200,5200,5200,5200,0
|
|
20240905,192100,493950130,5200,5200,5200,5200,0
|
|
20240905,192000,493950130,5200,5200,5200,5200,3419
|
|
20240905,191900,493950130,5200,5200,5200,5200,0
|
|
20240905,191800,493950130,5200,5200,5200,5200,0
|
|
20240905,191700,493950130,5200,5200,5200,5200,0
|
|
20240905,191600,493950130,5200,5200,5200,5200,0
|
|
20240905,191500,493950130,5200,5200,5200,5200,0
|
|
20240905,191400,493950130,5200,5200,5200,5200,0
|
|
20240905,191300,493950130,5200,5200,5200,5200,0
|
|
20240905,191200,493950130,5200,5200,5200,5200,0
|
|
20240905,191100,493950130,5200,5200,5200,5200,0
|
|
20240905,191000,493950130,5200,5200,5200,5200,0
|
|
20240905,190900,493950130,5200,5200,5200,5200,0
|
|
20240905,190800,493950130,5200,5200,5200,5200,0
|
|
20240905,190700,493950130,5200,5200,5200,5200,0
|
|
20240905,190600,493950130,5200,5200,5200,5200,0
|
|
20240905,190500,493950130,5200,5200,5200,5200,0
|
|
20240905,190400,493950130,5200,5200,5200,5200,0
|
|
20240905,190300,493950130,5200,5200,5200,5200,0
|
|
20240905,190200,493950130,5200,5200,5200,5200,0
|
|
20240905,190100,493950130,5200,5200,5200,5200,0
|
|
20240905,190000,493950130,5200,5200,5200,5200,0
|
|
20240905,185900,493950130,5200,5200,5200,5200,0
|
|
20240905,185800,493950130,5200,5200,5200,5200,0
|
|
20240905,185700,493950130,5200,5200,5200,5200,0
|
|
20240905,185600,493950130,5200,5200,5200,5200,0
|
|
20240905,185500,493950130,5200,5200,5200,5200,0
|
|
20240905,185400,493950130,5200,5200,5200,5200,0
|
|
20240905,185300,493950130,5200,5200,5200,5200,0
|
|
20240905,185200,493950130,5200,5200,5200,5200,0
|
|
20240905,185100,493950130,5200,5200,5200,5200,0
|
|
20240905,185000,493950130,5200,5200,5200,5200,3419
|
|
20240905,184900,493950130,5200,5200,5200,5200,0
|
|
20240905,184800,493950130,5200,5200,5200,5200,0
|
|
20240905,184700,493950130,5200,5200,5200,5200,0
|
|
20240905,184600,493950130,5200,5200,5200,5200,0
|
|
20240905,184500,493950130,5200,5200,5200,5200,0
|
|
20240905,184400,493950130,5200,5200,5200,5200,0
|
|
20240905,184300,493950130,5200,5200,5200,5200,0
|
|
20240905,184200,493950130,5200,5200,5200,5200,0
|
|
20240905,184100,493950130,5200,5200,5200,5200,0
|
|
20240905,184000,493950130,5200,5200,5200,5200,0
|
|
20240905,183900,493950130,5200,5200,5200,5200,0
|
|
20240905,183800,493950130,5200,5200,5200,5200,0
|
|
20240905,183700,493950130,5200,5200,5200,5200,0
|
|
20240905,183600,493950130,5200,5200,5200,5200,0
|
|
20240905,183500,493950130,5200,5200,5200,5200,0
|
|
20240905,183400,493950130,5200,5200,5200,5200,0
|
|
20240905,183300,493950130,5200,5200,5200,5200,0
|
|
20240905,183200,493950130,5200,5200,5200,5200,0
|
|
20240905,183100,493950130,5200,5200,5200,5200,0
|
|
20240905,183000,493950130,5200,5200,5200,5200,0
|
|
20240905,182900,493950130,5200,5200,5200,5200,0
|
|
20240905,182800,493950130,5200,5200,5200,5200,0
|
|
20240905,182700,493950130,5200,5200,5200,5200,0
|
|
20240905,182600,493950130,5200,5200,5200,5200,0
|
|
20240905,182500,493950130,5200,5200,5200,5200,0
|
|
20240905,182400,493950130,5200,5200,5200,5200,0
|
|
20240905,182300,493950130,5200,5200,5200,5200,0
|
|
20240905,182200,493950130,5200,5200,5200,5200,0
|
|
20240905,182100,493950130,5200,5200,5200,5200,0
|
|
20240905,182000,493950130,5200,5200,5200,5200,3419
|
|
20240905,181900,493950130,5200,5200,5200,5200,0
|
|
20240905,181800,493950130,5200,5200,5200,5200,0
|
|
20240905,181700,493950130,5200,5200,5200,5200,0
|
|
20240905,181600,493950130,5200,5200,5200,5200,0
|
|
20240905,181500,493950130,5200,5200,5200,5200,0
|
|
20240905,181400,493950130,5200,5200,5200,5200,0
|
|
20240905,181300,493950130,5200,5200,5200,5200,0
|
|
20240905,181200,493950130,5200,5200,5200,5200,0
|
|
20240905,181100,493950130,5200,5200,5200,5200,0
|
|
20240905,181000,493950130,5200,5200,5200,5200,0
|
|
20240905,180900,493950130,5200,5200,5200,5200,0
|
|
20240905,180800,493950130,5200,5200,5200,5200,0
|
|
20240905,180700,493950130,5200,5200,5200,5200,0
|
|
20240905,180600,493950130,5200,5200,5200,5200,0
|
|
20240905,180500,493950130,5200,5200,5200,5200,0
|
|
20240905,180400,493950130,5200,5200,5200,5200,0
|
|
20240905,180300,493950130,5200,5200,5200,5200,0
|
|
20240905,180200,493950130,5200,5200,5200,5200,0
|
|
20240905,180100,493950130,5200,5200,5200,5200,0
|
|
20240905,180000,493950130,5200,5200,5200,5200,0
|
|
20240905,175900,493950130,5200,5200,5200,5200,0
|
|
20240905,175800,493950130,5200,5200,5200,5200,0
|
|
20240905,175700,493950130,5200,5200,5200,5200,0
|
|
20240905,175600,493950130,5200,5200,5200,5200,0
|
|
20240905,175500,493950130,5200,5200,5200,5200,0
|
|
20240905,175400,493950130,5200,5200,5200,5200,0
|
|
20240905,175300,493950130,5200,5200,5200,5200,0
|
|
20240905,175200,493950130,5200,5200,5200,5200,0
|
|
20240905,175100,493950130,5200,5200,5200,5200,0
|
|
20240905,175000,493950130,5200,5200,5200,5200,3419
|
|
20240905,174900,493950130,5200,5200,5200,5200,0
|
|
20240905,174800,493950130,5200,5200,5200,5200,0
|
|
20240905,174700,493950130,5200,5200,5200,5200,0
|
|
20240905,174600,493950130,5200,5200,5200,5200,0
|
|
20240905,174500,493950130,5200,5200,5200,5200,0
|
|
20240905,174400,493950130,5200,5200,5200,5200,0
|
|
20240905,174300,493950130,5200,5200,5200,5200,0
|
|
20240905,174200,493950130,5200,5200,5200,5200,0
|
|
20240905,174100,493950130,5200,5200,5200,5200,0
|
|
20240905,174000,493950130,5200,5200,5200,5200,0
|
|
20240905,173900,493950130,5200,5200,5200,5200,0
|
|
20240905,173800,493950130,5200,5200,5200,5200,0
|
|
20240905,173700,493950130,5200,5200,5200,5200,0
|
|
20240905,173600,493950130,5200,5200,5200,5200,0
|
|
20240905,173500,493950130,5200,5200,5200,5200,0
|
|
20240905,173400,493950130,5200,5200,5200,5200,0
|
|
20240905,173300,493950130,5200,5200,5200,5200,0
|
|
20240905,173200,493950130,5200,5200,5200,5200,0
|
|
20240905,173100,493950130,5200,5200,5200,5200,0
|
|
20240905,173000,493950130,5200,5200,5200,5200,0
|
|
20240905,172900,493950130,5200,5200,5200,5200,0
|
|
20240905,172800,493950130,5200,5200,5200,5200,0
|
|
20240905,172700,493950130,5200,5200,5200,5200,0
|
|
20240905,172600,493950130,5200,5200,5200,5200,0
|
|
20240905,172500,493950130,5200,5200,5200,5200,0
|
|
20240905,172400,493950130,5200,5200,5200,5200,0
|
|
20240905,172300,493950130,5200,5200,5200,5200,0
|
|
20240905,172200,493950130,5200,5200,5200,5200,0
|
|
20240905,172100,493950130,5200,5200,5200,5200,0
|
|
20240905,172000,493950130,5200,5200,5200,5200,3419
|
|
20240905,171900,493950130,5200,5200,5200,5200,0
|
|
20240905,171800,493950130,5200,5200,5200,5200,0
|
|
20240905,171700,493950130,5200,5200,5200,5200,0
|
|
20240905,171600,493950130,5200,5200,5200,5200,0
|
|
20240905,171500,493950130,5200,5200,5200,5200,0
|
|
20240905,171400,493950130,5200,5200,5200,5200,0
|
|
20240905,171300,493950130,5200,5200,5200,5200,0
|
|
20240905,171200,493950130,5200,5200,5200,5200,0
|
|
20240905,171100,493950130,5200,5200,5200,5200,0
|
|
20240905,171000,493950130,5200,5200,5200,5200,0
|
|
20240905,170900,493950130,5200,5200,5200,5200,0
|
|
20240905,170800,493950130,5200,5200,5200,5200,0
|
|
20240905,170700,493950130,5200,5200,5200,5200,0
|
|
20240905,170600,493950130,5200,5200,5200,5200,0
|
|
20240905,170500,493950130,5200,5200,5200,5200,0
|
|
20240905,170400,493950130,5200,5200,5200,5200,0
|
|
20240905,170300,493950130,5200,5200,5200,5200,0
|
|
20240905,170200,493950130,5200,5200,5200,5200,0
|
|
20240905,170100,493950130,5200,5200,5200,5200,0
|
|
20240905,170000,493950130,5200,5200,5200,5200,0
|
|
20240905,165900,493950130,5200,5200,5200,5200,0
|
|
20240905,165800,493950130,5200,5200,5200,5200,0
|
|
20240905,165700,493950130,5200,5200,5200,5200,0
|
|
20240905,165600,493950130,5200,5200,5200,5200,0
|
|
20240905,165500,493950130,5200,5200,5200,5200,0
|
|
20240905,165400,493950130,5200,5200,5200,5200,0
|
|
20240905,165300,493950130,5200,5200,5200,5200,0
|
|
20240905,165200,493950130,5200,5200,5200,5200,0
|
|
20240905,165100,493950130,5200,5200,5200,5200,0
|
|
20240905,165000,493950130,5200,5200,5200,5200,3419
|
|
20240905,164900,493950130,5200,5200,5200,5200,0
|
|
20240905,164800,493950130,5200,5200,5200,5200,0
|
|
20240905,164700,493950130,5200,5200,5200,5200,0
|
|
20240905,164600,493950130,5200,5200,5200,5200,0
|
|
20240905,164500,493950130,5200,5200,5200,5200,0
|
|
20240905,164400,493950130,5200,5200,5200,5200,0
|
|
20240905,164300,493950130,5200,5200,5200,5200,0
|
|
20240905,164200,493950130,5200,5200,5200,5200,0
|
|
20240905,164100,493950130,5200,5200,5200,5200,0
|
|
20240905,164000,493950130,5200,5200,5200,5200,0
|
|
20240905,163900,493950130,5200,5200,5200,5200,0
|
|
20240905,163800,493950130,5200,5200,5200,5200,0
|
|
20240905,163700,493950130,5200,5200,5200,5200,0
|
|
20240905,163600,493950130,5200,5200,5200,5200,0
|
|
20240905,163500,493950130,5200,5200,5200,5200,0
|
|
20240905,163400,493950130,5200,5200,5200,5200,0
|
|
20240905,163300,493950130,5200,5200,5200,5200,0
|
|
20240905,163200,493950130,5200,5200,5200,5200,0
|
|
20240905,163100,493950130,5200,5200,5200,5200,0
|
|
20240905,163000,493950130,5200,5200,5200,5200,0
|
|
20240905,162900,493950130,5200,5200,5200,5200,0
|
|
20240905,162800,493950130,5200,5200,5200,5200,0
|
|
20240905,162700,493950130,5200,5200,5200,5200,0
|
|
20240905,162600,493950130,5200,5200,5200,5200,0
|
|
20240905,162500,493950130,5200,5200,5200,5200,0
|
|
20240905,162400,493950130,5200,5200,5200,5200,0
|
|
20240905,162300,493950130,5200,5200,5200,5200,0
|
|
20240905,162200,493950130,5200,5200,5200,5200,0
|
|
20240905,162100,493950130,5200,5200,5200,5200,0
|
|
20240905,162000,493950130,5200,5200,5200,5200,3419
|
|
20240905,161900,493950130,5200,5200,5200,5200,0
|
|
20240905,161800,493950130,5200,5200,5200,5200,0
|
|
20240905,161700,493950130,5200,5200,5200,5200,0
|
|
20240905,161600,493950130,5200,5200,5200,5200,0
|
|
20240905,161500,493950130,5200,5200,5200,5200,0
|
|
20240905,161400,493950130,5200,5200,5200,5200,0
|
|
20240905,161300,493950130,5200,5200,5200,5200,0
|
|
20240905,161200,493950130,5200,5200,5200,5200,0
|
|
20240905,161100,493950130,5200,5200,5200,5200,0
|
|
20240905,161000,493950130,5200,5200,5200,5200,0
|
|
20240905,160900,493950130,5200,5200,5200,5200,0
|
|
20240905,160800,493950130,5200,5200,5200,5200,0
|
|
20240905,160700,493950130,5200,5200,5200,5200,0
|
|
20240905,160600,493950130,5200,5200,5200,5200,0
|
|
20240905,160500,493950130,5200,5200,5200,5200,0
|
|
20240905,160400,493950130,5200,5200,5200,5200,0
|
|
20240905,160300,493950130,5200,5200,5200,5200,0
|
|
20240905,160200,493950130,5200,5200,5200,5200,0
|
|
20240905,160100,493950130,5200,5200,5200,5200,0
|
|
20240905,160000,493950130,5200,5200,5200,5200,0
|
|
20240905,155900,493950130,5200,5200,5200,5200,0
|
|
20240905,155800,493950130,5200,5200,5200,5200,0
|
|
20240905,155700,493950130,5200,5200,5200,5200,0
|
|
20240905,155600,493950130,5200,5200,5200,5200,0
|
|
20240905,155500,493950130,5200,5200,5200,5200,0
|
|
20240905,155400,493950130,5200,5200,5200,5200,0
|
|
20240905,155300,493950130,5200,5200,5200,5200,0
|
|
20240905,155200,493950130,5200,5200,5200,5200,0
|
|
20240905,155100,493950130,5200,5200,5200,5200,0
|
|
20240905,155000,493950130,5200,5200,5200,5200,3419
|
|
20240905,154900,493950130,5200,5200,5200,5200,0
|
|
20240905,154800,493950130,5200,5200,5200,5200,0
|
|
20240905,154700,493950130,5200,5200,5200,5200,0
|
|
20240905,154600,493950130,5200,5200,5200,5200,0
|
|
20240905,154500,493950130,5200,5200,5200,5200,0
|
|
20240905,154400,493950130,5200,5200,5200,5200,0
|
|
20240905,154300,493950130,5200,5200,5200,5200,0
|
|
20240905,154200,493950130,5200,5200,5200,5200,0
|
|
20240905,154100,493950130,5200,5200,5200,5200,0
|
|
20240905,154000,493950130,5200,5200,5200,5200,0
|
|
20240905,153900,493950130,5200,5200,5200,5200,0
|
|
20240905,153800,493950130,5200,5200,5200,5200,0
|
|
20240905,153700,493950130,5200,5200,5200,5200,0
|
|
20240905,153600,493950130,5200,5200,5200,5200,0
|
|
20240905,153500,493950130,5200,5200,5200,5200,0
|
|
20240905,153400,493950130,5200,5200,5200,5200,0
|
|
20240905,153300,493950130,5200,5200,5200,5200,0
|
|
20240905,153200,493950130,5200,5200,5200,5200,0
|
|
20240905,153100,493950130,5200,5200,5200,5200,0
|
|
20240905,153000,493950130,5200,5200,5200,5200,3419
|
|
20240905,152900,476171330,5200,5200,5200,5200,0
|
|
20240905,152800,476171330,5200,5200,5200,5200,0
|
|
20240905,152700,476171330,5200,5200,5200,5200,0
|
|
20240905,152600,476171330,5200,5200,5200,5200,0
|
|
20240905,152500,476171330,5200,5200,5200,5200,0
|
|
20240905,152400,476171330,5200,5200,5200,5200,0
|
|
20240905,152300,476171330,5200,5200,5200,5200,0
|
|
20240905,152200,476171330,5200,5200,5200,5200,0
|
|
20240905,152100,476171330,5200,5200,5200,5200,0
|
|
20240905,152000,476171330,5200,5200,5200,5200,0
|
|
20240905,151900,476171330,5200,5200,5210,5200,351
|
|
20240905,151800,474346090,5210,5210,5210,5200,312
|
|
20240905,151700,472723640,5210,5210,5210,5200,261
|
|
20240905,151600,471366400,5220,5220,5220,5200,502
|
|
20240905,151500,468755960,5220,5220,5220,5220,301
|
|
20240905,151400,467184740,5220,5210,5220,5200,714
|
|
20240905,151300,463471130,5210,5210,5210,5210,0
|
|
20240905,151200,463471130,5210,5190,5210,5190,3478
|
|
20240905,151100,445390080,5190,5190,5190,5190,165
|
|
20240905,151000,444533730,5190,5190,5190,5190,0
|
|
20240905,150900,444533730,5190,5170,5190,5170,591
|
|
20240905,150800,441475450,5170,5170,5170,5170,0
|
|
20240905,150700,441475450,5170,5170,5170,5170,0
|
|
20240905,150600,441475450,5170,5170,5170,5170,1
|
|
20240905,150500,441470280,5170,5160,5170,5160,19
|
|
20240905,150400,441372220,5160,5140,5160,5140,1066
|
|
20240905,150300,435882840,5160,5160,5160,5130,7041
|
|
20240905,150200,399718700,5170,5170,5170,5170,0
|
|
20240905,150100,399718700,5170,5170,5170,5170,0
|
|
20240905,150000,399718700,5170,5170,5170,5170,0
|
|
20240905,145900,399718700,5170,5170,5170,5170,58
|
|
20240905,145800,399418840,5170,5170,5170,5170,0
|
|
20240905,145700,399418840,5170,5170,5170,5170,5
|
|
20240905,145600,399392990,5170,5170,5170,5170,0
|
|
20240905,145500,399392990,5170,5170,5170,5170,0
|
|
20240905,145400,399392990,5170,5160,5170,5160,16
|
|
20240905,145300,399310400,5150,5160,5160,5150,948
|
|
20240905,145200,394427890,5170,5170,5170,5170,0
|
|
20240905,145100,394427890,5170,5170,5170,5170,0
|
|
20240905,145000,394427890,5170,5160,5170,5160,79
|
|
20240905,144900,394020220,5170,5160,5170,5160,8
|
|
20240905,144800,393978920,5160,5160,5160,5160,1
|
|
20240905,144700,393973760,5160,5160,5160,5160,0
|
|
20240905,144600,393973760,5160,5160,5160,5160,0
|
|
20240905,144500,393973760,5160,5160,5160,5160,20
|
|
20240905,144400,393870560,5170,5170,5170,5170,0
|
|
20240905,144300,393870560,5170,5170,5170,5170,0
|
|
20240905,144200,393870560,5170,5170,5170,5170,1
|
|
20240905,144100,393865390,5170,5170,5170,5170,0
|
|
20240905,144000,393865390,5170,5170,5170,5170,0
|
|
20240905,143900,393865390,5170,5170,5170,5170,113
|
|
20240905,143800,393281180,5170,5150,5170,5140,101
|
|
20240905,143700,392761450,5170,5150,5170,5150,1421
|
|
20240905,143600,385436670,5150,5150,5150,5150,0
|
|
20240905,143500,385436670,5150,5150,5150,5150,0
|
|
20240905,143400,385436670,5150,5150,5150,5150,50
|
|
20240905,143300,385179170,5150,5150,5150,5150,1
|
|
20240905,143200,385174020,5140,5140,5140,5140,810
|
|
20240905,143100,381010620,5140,5140,5140,5140,1
|
|
20240905,143000,381005480,5130,5130,5130,5130,39
|
|
20240905,142900,380805410,5140,5120,5140,5110,156
|
|
20240905,142800,380006910,5130,5130,5130,5130,0
|
|
20240905,142700,380006910,5130,5130,5130,5130,0
|
|
20240905,142600,380006910,5130,5130,5130,5130,0
|
|
20240905,142500,380006910,5130,5130,5130,5130,100
|
|
20240905,142400,379493910,5130,5130,5130,5130,0
|
|
20240905,142300,379493910,5130,5130,5130,5130,0
|
|
20240905,142200,379493910,5130,5130,5130,5130,150
|
|
20240905,142100,378724410,5130,5130,5130,5130,0
|
|
20240905,142000,378724410,5130,5130,5130,5130,1
|
|
20240905,141900,378719280,5110,5120,5120,5110,200
|
|
20240905,141800,377697270,5120,5120,5120,5120,111
|
|
20240905,141700,377128950,5140,5140,5140,5140,0
|
|
20240905,141600,377128950,5140,5140,5140,5140,0
|
|
20240905,141500,377128950,5140,5110,5140,5100,511
|
|
20240905,141400,374512120,5130,5110,5130,5110,321
|
|
20240905,141300,372871790,5110,5120,5130,5110,1105
|
|
20240905,141200,367220220,5120,5120,5120,5110,217
|
|
20240905,141100,366109850,5120,5120,5120,5110,775
|
|
20240905,141000,362146960,5140,5140,5140,5140,0
|
|
20240905,140900,362146960,5140,5140,5140,5140,0
|
|
20240905,140800,362146960,5140,5140,5140,5140,0
|
|
20240905,140700,362146960,5140,5130,5140,5130,201
|
|
20240905,140600,361115820,5130,5130,5130,5130,6
|
|
20240905,140500,361085040,5130,5130,5130,5130,7
|
|
20240905,140400,361049130,5130,5130,5130,5130,1
|
|
20240905,140300,361044000,5120,5120,5120,5120,287
|
|
20240905,140200,359574560,5120,5130,5130,5120,707
|
|
20240905,140100,355954710,5140,5140,5140,5140,0
|
|
20240905,140000,355954710,5140,5140,5140,5140,0
|
|
20240905,135900,355954710,5140,5140,5140,5140,0
|
|
20240905,135800,355954710,5140,5140,5140,5140,0
|
|
20240905,135700,355954710,5140,5140,5140,5140,0
|
|
20240905,135600,355954710,5140,5140,5140,5140,0
|
|
20240905,135500,355954710,5140,5140,5140,5140,1
|
|
20240905,135400,355949570,5120,5120,5120,5120,0
|
|
20240905,135300,355949570,5120,5120,5120,5120,1
|
|
20240905,135200,355944450,5130,5130,5130,5130,1
|
|
20240905,135100,355939320,5130,5130,5130,5130,100
|
|
20240905,135000,355426320,5130,5130,5130,5130,3
|
|
20240905,134900,355410930,5130,5130,5130,5130,100
|
|
20240905,134800,354897930,5140,5140,5140,5140,100
|
|
20240905,134700,354383930,5140,5140,5140,5140,200
|
|
20240905,134600,353355930,5140,5140,5140,5140,0
|
|
20240905,134500,353355930,5140,5140,5140,5140,0
|
|
20240905,134400,353355930,5140,5140,5140,5140,0
|
|
20240905,134300,353355930,5140,5140,5140,5140,0
|
|
20240905,134200,353355930,5140,5140,5140,5140,0
|
|
20240905,134100,353355930,5140,5140,5140,5140,1
|
|
20240905,134000,353350790,5140,5120,5140,5110,762
|
|
20240905,133900,349456930,5110,5120,5120,5110,369
|
|
20240905,133800,347571280,5140,5140,5140,5140,0
|
|
20240905,133700,347571280,5140,5120,5140,5120,202
|
|
20240905,133600,346537020,5140,5130,5140,5120,284
|
|
20240905,133500,345082610,5130,5140,5140,5130,359
|
|
20240905,133400,343240930,5140,5130,5140,5120,8615
|
|
20240905,133300,299119340,5130,5130,5130,5120,4475
|
|
20240905,133200,276173890,5150,5140,5150,5140,70
|
|
20240905,133100,275814080,5140,5140,5140,5140,0
|
|
20240905,133000,275814080,5140,5140,5140,5140,834
|
|
20240905,132900,271527320,5150,5150,5150,5150,0
|
|
20240905,132800,271527320,5150,5150,5150,5150,2
|
|
20240905,132700,271517020,5140,5140,5140,5140,27
|
|
20240905,132600,271378240,5160,5160,5160,5160,0
|
|
20240905,132500,271378240,5160,5160,5160,5160,50
|
|
20240905,132400,271120240,5160,5160,5160,5160,0
|
|
20240905,132300,271120240,5160,5160,5160,5160,0
|
|
20240905,132200,271120240,5160,5160,5160,5160,0
|
|
20240905,132100,271120240,5160,5150,5160,5150,321
|
|
20240905,132000,269467080,5170,5170,5170,5170,0
|
|
20240905,131900,269467080,5170,5170,5170,5170,0
|
|
20240905,131800,269467080,5170,5170,5170,5170,0
|
|
20240905,131700,269467080,5170,5170,5170,5170,0
|
|
20240905,131600,269467080,5170,5170,5170,5170,0
|
|
20240905,131500,269467080,5170,5170,5170,5170,260
|
|
20240905,131400,268122880,5170,5170,5170,5170,780
|
|
20240905,131300,264090280,5170,5170,5170,5170,0
|
|
20240905,131200,264090280,5170,5170,5170,5170,30
|
|
20240905,131100,263935180,5170,5160,5170,5150,4
|
|
20240905,131000,263914550,5170,5170,5170,5170,0
|
|
20240905,130900,263914550,5170,5160,5170,5160,32
|
|
20240905,130800,263749420,5160,5160,5160,5160,0
|
|
20240905,130700,263749420,5160,5160,5160,5160,0
|
|
20240905,130600,263749420,5160,5160,5160,5160,0
|
|
20240905,130500,263749420,5160,5140,5160,5140,42
|
|
20240905,130400,263533320,5150,5140,5150,5130,919
|
|
20240905,130300,258818540,5130,5130,5130,5130,0
|
|
20240905,130200,258818540,5130,5130,5130,5130,0
|
|
20240905,130100,258818540,5130,5130,5130,5130,0
|
|
20240905,130000,258818540,5130,5130,5130,5130,179
|
|
20240905,125900,257900270,5130,5130,5130,5130,0
|
|
20240905,125800,257900270,5130,5130,5130,5130,9
|
|
20240905,125700,257854100,5130,5140,5140,5130,123
|
|
20240905,125600,257222610,5140,5130,5140,5130,110
|
|
20240905,125500,256657310,5130,5130,5130,5130,74
|
|
20240905,125400,256277690,5140,5140,5140,5140,301
|
|
20240905,125300,254730550,5150,5150,5150,5150,0
|
|
20240905,125200,254730550,5150,5150,5150,5150,1166
|
|
20240905,125100,248725650,5150,5150,5150,5150,10
|
|
20240905,125000,248674150,5150,5150,5150,5150,74
|
|
20240905,124900,248293050,5170,5150,5170,5150,611
|
|
20240905,124800,245140380,5150,5150,5150,5150,84
|
|
20240905,124700,244707780,5160,5150,5160,5150,11
|
|
20240905,124600,244651120,5150,5150,5150,5150,0
|
|
20240905,124500,244651120,5150,5150,5150,5150,84
|
|
20240905,124400,244218520,5150,5150,5150,5150,10
|
|
20240905,124300,244167020,5150,5150,5150,5150,84
|
|
20240905,124200,243734420,5160,5160,5160,5150,12
|
|
20240905,124100,243672600,5150,5150,5150,5150,84
|
|
20240905,124000,243240000,5160,5160,5160,5160,1
|
|
20240905,123900,243234840,5150,5150,5150,5150,10
|
|
20240905,123800,243183340,5150,5160,5160,5150,85
|
|
20240905,123700,242745580,5150,5150,5160,5150,13
|
|
20240905,123600,242678620,5150,5150,5150,5150,84
|
|
20240905,123500,242246020,5150,5150,5150,5150,10
|
|
20240905,123400,242194520,5150,5150,5150,5150,1000
|
|
20240905,123300,237044520,5170,5140,5170,5140,1786
|
|
20240905,123200,227840730,5150,5140,5150,5140,13
|
|
20240905,123100,227773840,5140,5130,5140,5130,334
|
|
20240905,123000,226057820,5140,5130,5140,5130,122
|
|
20240905,122900,225430840,5150,5140,5150,5120,787
|
|
20240905,122800,221386750,5160,5160,5160,5120,8968
|
|
20240905,122700,175353150,5160,5170,5170,5160,99
|
|
20240905,122600,174841350,5170,5170,5170,5170,86
|
|
20240905,122500,174396730,5170,5170,5170,5170,11
|
|
20240905,122400,174339860,5170,5180,5190,5170,79
|
|
20240905,122300,173931400,5170,5170,5170,5170,10
|
|
20240905,122200,173879700,5170,5170,5170,5170,87
|
|
20240905,122100,173429910,5170,5170,5170,5170,10
|
|
20240905,122000,173378210,5170,5170,5170,5170,0
|
|
20240905,121900,173378210,5170,5170,5170,5170,86
|
|
20240905,121800,172933590,5170,5170,5170,5170,10
|
|
20240905,121700,172881890,5170,5170,5170,5170,86
|
|
20240905,121600,172437270,5170,5170,5170,5170,10
|
|
20240905,121500,172385570,5170,5170,5170,5170,10
|
|
20240905,121400,172333870,5170,5170,5170,5170,342
|
|
20240905,121300,170565730,5170,5180,5180,5170,11
|
|
20240905,121200,170508850,5170,5180,5180,5170,174
|
|
20240905,121100,169608420,5180,5180,5180,5180,10
|
|
20240905,121000,169556620,5180,5180,5190,5180,88
|
|
20240905,120900,169100770,5180,5180,5180,5180,1
|
|
20240905,120800,169095590,5190,5190,5190,5190,16
|
|
20240905,120700,169012550,5190,5190,5190,5190,77
|
|
20240905,120600,168612920,5190,5190,5190,5190,10
|
|
20240905,120500,168561020,5190,5190,5190,5190,86
|
|
20240905,120400,168114680,5190,5190,5190,5190,10
|
|
20240905,120300,168062780,5190,5190,5190,5190,87
|
|
20240905,120200,167611250,5190,5200,5200,5190,1900
|
|
20240905,120100,157731570,5200,5200,5200,5200,10
|
|
20240905,120000,157679570,5200,5200,5200,5200,76
|
|
20240905,115900,157284370,5200,5200,5200,5200,10
|
|
20240905,115800,157232370,5200,5200,5200,5200,88
|
|
20240905,115700,156774770,5200,5200,5200,5200,11
|
|
20240905,115600,156717570,5200,5200,5200,5200,76
|
|
20240905,115500,156322370,5210,5210,5210,5210,2
|
|
20240905,115400,156311950,5220,5180,5220,5180,1504
|
|
20240905,115300,148491340,5170,5170,5180,5170,397
|
|
20240905,115200,146438840,5170,5170,5170,5170,31
|
|
20240905,115100,146278570,5170,5180,5180,5170,200
|
|
20240905,115000,145243370,5190,5170,5190,5170,73
|
|
20240905,114900,144865340,5180,5170,5180,5170,11
|
|
20240905,114800,144808460,5170,5170,5170,5170,76
|
|
20240905,114700,144415540,5170,5180,5190,5170,100
|
|
20240905,114600,143897620,5170,5170,5170,5170,86
|
|
20240905,114500,143453000,5190,5180,5190,5170,63
|
|
20240905,114400,143126670,5170,5170,5180,5170,88
|
|
20240905,114300,142671700,5180,5180,5180,5170,33
|
|
20240905,114200,142500770,5170,5180,5180,5170,62
|
|
20240905,114100,142179630,5200,5180,5200,5170,109
|
|
20240905,114000,141615740,5180,5180,5180,5160,15
|
|
20240905,113900,141538160,5170,5160,5170,5160,97
|
|
20240905,113800,141037540,5160,5160,5160,5160,167
|
|
20240905,113700,140175820,5160,5160,5160,5160,257
|
|
20240905,113600,138849700,5160,5160,5160,5160,16
|
|
20240905,113500,138767140,5200,5160,5200,5160,685
|
|
20240905,113400,135214660,5160,5160,5160,5160,76
|
|
20240905,113300,134822500,5160,5160,5160,5160,49
|
|
20240905,113200,134569660,5170,5170,5170,5160,96
|
|
20240905,113100,134074110,5160,5160,5170,5160,14
|
|
20240905,113000,134001860,5160,5160,5160,5160,10
|
|
20240905,112900,133950260,5160,5160,5160,5160,85
|
|
20240905,112800,133511660,5160,5160,5160,5160,0
|
|
20240905,112700,133511660,5160,5160,5160,5160,89
|
|
20240905,112600,133052420,5160,5160,5160,5160,9
|
|
20240905,112500,133005980,5160,5160,5160,5160,74
|
|
20240905,112400,132624140,5180,5170,5180,5160,1586
|
|
20240905,112300,124425090,5170,5170,5170,5170,10
|
|
20240905,112200,124373390,5170,5170,5170,5170,87
|
|
20240905,112100,123923600,5180,5180,5180,5170,154
|
|
20240905,112000,123125920,5170,5170,5170,5170,76
|
|
20240905,111900,122733000,5200,5180,5200,5170,36
|
|
20240905,111800,122546500,5180,5170,5180,5170,3013
|
|
20240905,111700,106969160,5170,5190,5190,5170,1997
|
|
20240905,111600,96623060,5200,5190,5200,5190,11
|
|
20240905,111500,96565960,5190,5190,5200,5190,79
|
|
20240905,111400,96155940,5190,5190,5190,5190,10
|
|
20240905,111300,96104040,5190,5200,5200,5190,38
|
|
20240905,111200,95906550,5200,5190,5200,5190,11
|
|
20240905,111100,95849450,5190,5190,5190,5190,13
|
|
20240905,111000,95781980,5190,5190,5190,5190,91
|
|
20240905,110900,95309690,5200,5190,5210,5190,88
|
|
20240905,110800,94851820,5180,5190,5190,5180,50
|
|
20240905,110700,94592340,5220,5200,5220,5200,20
|
|
20240905,110600,94488160,5200,5190,5200,5180,88
|
|
20240905,110500,94031350,5200,5190,5200,5180,1396
|
|
20240905,110400,86786570,5190,5190,5200,5190,1454
|
|
20240905,110300,79239300,5190,5200,5200,5190,92
|
|
20240905,110200,78761770,5210,5210,5210,5210,0
|
|
20240905,110100,78761770,5210,5190,5210,5190,88
|
|
20240905,110000,78304920,5190,5190,5190,5190,10
|
|
20240905,105900,78253020,5200,5210,5210,5190,86
|
|
20240905,105800,77806570,5200,5200,5200,5200,10
|
|
20240905,105700,77754570,5210,5200,5210,5190,96
|
|
20240905,105600,77255370,5190,5190,5190,5190,76
|
|
20240905,105500,76860930,5190,5200,5200,5190,277
|
|
20240905,105400,75420600,5190,5200,5200,5190,1065
|
|
20240905,105300,69883660,5200,5200,5200,5200,10
|
|
20240905,105200,69831660,5200,5200,5200,5200,76
|
|
20240905,105100,69436460,5240,5240,5240,5240,0
|
|
20240905,105000,69436460,5240,5240,5240,5240,0
|
|
20240905,104900,69436460,5240,5200,5240,5200,181
|
|
20240905,104800,68494130,5200,5210,5210,5200,1319
|
|
20240905,104700,61622540,5210,5210,5210,5210,86
|
|
20240905,104600,61174480,5210,5210,5210,5210,11
|
|
20240905,104500,61117170,5220,5210,5220,5210,11
|
|
20240905,104400,61059850,5210,5210,5210,5210,76
|
|
20240905,104300,60663890,5230,5220,5230,5210,54
|
|
20240905,104200,60382010,5210,5210,5230,5210,180
|
|
20240905,104100,59443190,5210,5210,5210,5210,11
|
|
20240905,104000,59385880,5210,5210,5210,5210,138
|
|
20240905,103900,58666900,5210,5210,5210,5210,10
|
|
20240905,103800,58614800,5230,5230,5230,5230,0
|
|
20240905,103700,58614800,5230,5210,5230,5210,121
|
|
20240905,103600,57984000,5230,5230,5230,5230,0
|
|
20240905,103500,57984000,5230,5220,5230,5210,180
|
|
20240905,103400,57045180,5210,5210,5210,5210,75
|
|
20240905,103300,56654430,5210,5210,5210,5210,87
|
|
20240905,103200,56201160,5210,5210,5210,5210,10
|
|
20240905,103100,56149060,5210,5210,5210,5210,0
|
|
20240905,103000,56149060,5210,5220,5220,5210,111
|
|
20240905,102900,55569650,5220,5220,5220,5220,0
|
|
20240905,102800,55569650,5220,5230,5230,5220,623
|
|
20240905,102700,52311370,5230,5230,5230,5230,11
|
|
20240905,102600,52253840,5230,5230,5230,5230,0
|
|
20240905,102500,52253840,5230,5230,5230,5230,76
|
|
20240905,102400,51856360,5260,5220,5260,5220,50
|
|
20240905,102300,51594450,5210,5210,5220,5210,96
|
|
20240905,102200,51094190,5210,5210,5210,5210,0
|
|
20240905,102100,51094190,5210,5210,5210,5210,87
|
|
20240905,102000,50640920,5210,5210,5210,5210,9
|
|
20240905,101900,50594030,5210,5210,5210,5210,11
|
|
20240905,101800,50536720,5210,5210,5210,5210,76
|
|
20240905,101700,50140760,5220,5220,5220,5220,33
|
|
20240905,101600,49968500,5210,5220,5220,5210,53
|
|
20240905,101500,49691850,5220,5230,5230,5220,21
|
|
20240905,101400,49582030,5220,5220,5220,5220,86
|
|
20240905,101300,49133110,5220,5220,5220,5220,10
|
|
20240905,101200,49080910,5220,5230,5230,5220,1030
|
|
20240905,101100,43697520,5230,5230,5230,5230,86
|
|
20240905,101000,43247740,5230,5240,5240,5230,3
|
|
20240905,100900,43232030,5230,5240,5240,5230,95
|
|
20240905,100800,42735170,5230,5240,5240,5230,12
|
|
20240905,100700,42672400,5230,5230,5230,5230,12
|
|
20240905,100600,42609640,5230,5230,5230,5230,85
|
|
20240905,100500,42165090,5230,5230,5230,5230,10
|
|
20240905,100400,42112790,5230,5240,5240,5230,115
|
|
20240905,100300,41510220,5240,5240,5240,5240,20
|
|
20240905,100200,41405420,5240,5240,5240,5240,76
|
|
20240905,100100,41007180,5240,5240,5240,5240,320
|
|
20240905,100000,39330380,5240,5250,5250,5240,15
|
|
20240905,095900,39251730,5240,5250,5250,5240,22
|
|
20240905,095800,39136240,5250,5240,5250,5240,30
|
|
20240905,095700,38978840,5240,5230,5240,5230,145
|
|
20240905,095600,38219140,5230,5230,5230,5230,0
|
|
20240905,095500,38219140,5230,5230,5230,5230,87
|
|
20240905,095400,37764130,5230,5240,5240,5230,15
|
|
20240905,095300,37685630,5230,5230,5230,5230,11
|
|
20240905,095200,37628100,5240,5240,5240,5240,24
|
|
20240905,095100,37502340,5240,5240,5240,5240,0
|
|
20240905,095000,37502340,5240,5240,5240,5240,98
|
|
20240905,094900,36988820,5240,5240,5240,5240,0
|
|
20240905,094800,36988820,5240,5240,5250,5240,88
|
|
20240905,094700,36527690,5250,5240,5250,5240,11
|
|
20240905,094600,36470040,5250,5250,5250,5250,6
|
|
20240905,094500,36438540,5250,5250,5250,5250,87
|
|
20240905,094400,35981790,5250,5240,5250,5240,58
|
|
20240905,094300,35677770,5240,5240,5240,5240,76
|
|
20240905,094200,35279530,5240,5240,5240,5240,0
|
|
20240905,094100,35279530,5240,5240,5240,5240,4
|
|
20240905,094000,35258570,5240,5240,5250,5240,121
|
|
20240905,093900,34624420,5240,5250,5250,5240,106
|
|
20240905,093800,34068950,5240,5240,5250,5240,114
|
|
20240905,093700,33471570,5240,5240,5240,5240,423
|
|
20240905,093600,31255050,5240,5250,5250,5240,123
|
|
20240905,093500,30609340,5250,5250,5250,5250,10
|
|
20240905,093400,30556840,5260,5260,5260,5260,3
|
|
20240905,093300,30541060,5260,5250,5260,5250,92
|
|
20240905,093200,30057980,5260,5260,5260,5260,6
|
|
20240905,093100,30026420,5270,5270,5270,5270,2
|
|
20240905,093000,30015880,5300,5300,5300,5300,0
|
|
20240905,092900,30015880,5300,5260,5300,5250,115
|
|
20240905,092800,29409990,5260,5260,5260,5260,10
|
|
20240905,092700,29357390,5260,5280,5280,5260,1448
|
|
20240905,092600,21712500,5280,5290,5290,5280,88
|
|
20240905,092500,21247760,5280,5280,5280,5280,47
|
|
20240905,092400,20999600,5290,5290,5290,5260,121
|
|
20240905,092300,20360550,5290,5300,5300,5280,89
|
|
20240905,092200,19888970,5290,5290,5290,5290,30
|
|
20240905,092100,19730270,5270,5280,5280,5270,126
|
|
20240905,092000,19065830,5270,5270,5270,5270,40
|
|
20240905,091900,18855030,5260,5260,5260,5260,79
|
|
20240905,091800,18439490,5280,5270,5280,5270,54
|
|
20240905,091700,18154800,5250,5250,5250,5250,74
|
|
20240905,091600,17766300,5290,5290,5290,5290,3
|
|
20240905,091500,17750430,5280,5290,5290,5250,550
|
|
20240905,091400,14857100,5260,5280,5280,5260,84
|
|
20240905,091300,14415060,5280,5280,5280,5280,10
|
|
20240905,091200,14362260,5260,5280,5280,5260,86
|
|
20240905,091100,13909660,5260,5280,5290,5250,878
|
|
20240905,091000,9267660,5270,5250,5270,5240,490
|
|
20240905,090900,6688900,5240,5250,5250,5240,53
|
|
20240905,090800,6410980,5240,5260,5260,5240,21
|
|
20240905,090700,6300640,5260,5260,5260,5260,11
|
|
20240905,090600,6242780,5280,5280,5290,5280,78
|
|
20240905,090500,5830370,5290,5280,5290,5260,301
|
|
20240905,090400,4242170,5280,5280,5280,5280,2
|
|
20240905,090300,4231610,5280,5280,5280,5280,0
|
|
20240905,090200,4231610,5280,5280,5280,5280,5
|
|
20240905,090100,4205210,5280,5280,5280,5280,1
|
|
20240905,090000,4199930,5240,5230,5280,5230,803
|