629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,192600,625182360,5220,5220,5220,5220,127
|
|
20240911,192500,625182360,5220,5220,5220,5220,0
|
|
20240911,192400,625182360,5220,5220,5220,5220,0
|
|
20240911,192300,625182360,5220,5220,5220,5220,0
|
|
20240911,192200,625182360,5220,5220,5220,5220,0
|
|
20240911,192100,625182360,5220,5220,5220,5220,0
|
|
20240911,192000,625182360,5220,5220,5220,5220,0
|
|
20240911,191900,625182360,5220,5220,5220,5220,0
|
|
20240911,191800,625182360,5220,5220,5220,5220,0
|
|
20240911,191700,625182360,5220,5220,5220,5220,0
|
|
20240911,191600,625182360,5220,5220,5220,5220,0
|
|
20240911,191500,625182360,5220,5220,5220,5220,0
|
|
20240911,191400,625182360,5220,5220,5220,5220,0
|
|
20240911,191300,625182360,5220,5220,5220,5220,0
|
|
20240911,191200,625182360,5220,5220,5220,5220,0
|
|
20240911,191100,625182360,5220,5220,5220,5220,0
|
|
20240911,191000,625182360,5220,5220,5220,5220,0
|
|
20240911,190900,625182360,5220,5220,5220,5220,0
|
|
20240911,190800,625182360,5220,5220,5220,5220,0
|
|
20240911,190700,625182360,5220,5220,5220,5220,0
|
|
20240911,190600,625182360,5220,5220,5220,5220,0
|
|
20240911,190500,625182360,5220,5220,5220,5220,0
|
|
20240911,190400,625182360,5220,5220,5220,5220,0
|
|
20240911,190300,625182360,5220,5220,5220,5220,0
|
|
20240911,190200,625182360,5220,5220,5220,5220,0
|
|
20240911,190100,625182360,5220,5220,5220,5220,0
|
|
20240911,190000,625182360,5220,5220,5220,5220,0
|
|
20240911,185900,625182360,5220,5220,5220,5220,0
|
|
20240911,185800,625182360,5220,5220,5220,5220,0
|
|
20240911,185700,625182360,5220,5220,5220,5220,0
|
|
20240911,185600,625182360,5220,5220,5220,5220,127
|
|
20240911,185500,625182360,5220,5220,5220,5220,0
|
|
20240911,185400,625182360,5220,5220,5220,5220,0
|
|
20240911,185300,625182360,5220,5220,5220,5220,0
|
|
20240911,185200,625182360,5220,5220,5220,5220,0
|
|
20240911,185100,625182360,5220,5220,5220,5220,0
|
|
20240911,185000,625182360,5220,5220,5220,5220,0
|
|
20240911,184900,625182360,5220,5220,5220,5220,0
|
|
20240911,184800,625182360,5220,5220,5220,5220,0
|
|
20240911,184700,625182360,5220,5220,5220,5220,0
|
|
20240911,184600,625182360,5220,5220,5220,5220,0
|
|
20240911,184500,625182360,5220,5220,5220,5220,0
|
|
20240911,184400,625182360,5220,5220,5220,5220,0
|
|
20240911,184300,625182360,5220,5220,5220,5220,0
|
|
20240911,184200,625182360,5220,5220,5220,5220,0
|
|
20240911,184100,625182360,5220,5220,5220,5220,0
|
|
20240911,184000,625182360,5220,5220,5220,5220,0
|
|
20240911,183900,625182360,5220,5220,5220,5220,0
|
|
20240911,183800,625182360,5220,5220,5220,5220,0
|
|
20240911,183700,625182360,5220,5220,5220,5220,0
|
|
20240911,183600,625182360,5220,5220,5220,5220,0
|
|
20240911,183500,625182360,5220,5220,5220,5220,0
|
|
20240911,183400,625182360,5220,5220,5220,5220,0
|
|
20240911,183300,625182360,5220,5220,5220,5220,0
|
|
20240911,183200,625182360,5220,5220,5220,5220,0
|
|
20240911,183100,625182360,5220,5220,5220,5220,0
|
|
20240911,183000,625182360,5220,5220,5220,5220,0
|
|
20240911,182900,625182360,5220,5220,5220,5220,0
|
|
20240911,182800,625182360,5220,5220,5220,5220,0
|
|
20240911,182700,625182360,5220,5220,5220,5220,0
|
|
20240911,182600,625182360,5220,5220,5220,5220,127
|
|
20240911,182500,625182360,5220,5220,5220,5220,0
|
|
20240911,182400,625182360,5220,5220,5220,5220,0
|
|
20240911,182300,625182360,5220,5220,5220,5220,0
|
|
20240911,182200,625182360,5220,5220,5220,5220,0
|
|
20240911,182100,625182360,5220,5220,5220,5220,0
|
|
20240911,182000,625182360,5220,5220,5220,5220,0
|
|
20240911,181900,625182360,5220,5220,5220,5220,0
|
|
20240911,181800,625182360,5220,5220,5220,5220,0
|
|
20240911,181700,625182360,5220,5220,5220,5220,0
|
|
20240911,181600,625182360,5220,5220,5220,5220,0
|
|
20240911,181500,625182360,5220,5220,5220,5220,0
|
|
20240911,181400,625182360,5220,5220,5220,5220,0
|
|
20240911,181300,625182360,5220,5220,5220,5220,0
|
|
20240911,181200,625182360,5220,5220,5220,5220,0
|
|
20240911,181100,625182360,5220,5220,5220,5220,0
|
|
20240911,181000,625182360,5220,5220,5220,5220,0
|
|
20240911,180900,625182360,5220,5220,5220,5220,0
|
|
20240911,180800,625182360,5220,5220,5220,5220,0
|
|
20240911,180700,625182360,5220,5220,5220,5220,0
|
|
20240911,180600,625182360,5220,5220,5220,5220,0
|
|
20240911,180500,625182360,5220,5220,5220,5220,0
|
|
20240911,180400,625182360,5220,5220,5220,5220,0
|
|
20240911,180300,625182360,5220,5220,5220,5220,0
|
|
20240911,180200,625182360,5220,5220,5220,5220,0
|
|
20240911,180100,625182360,5220,5220,5220,5220,0
|
|
20240911,180000,625182360,5220,5220,5220,5220,0
|
|
20240911,175900,625182360,5220,5220,5220,5220,0
|
|
20240911,175800,625182360,5220,5220,5220,5220,0
|
|
20240911,175700,625182360,5220,5220,5220,5220,0
|
|
20240911,175600,625182360,5220,5220,5220,5220,127
|
|
20240911,175500,625182360,5220,5220,5220,5220,0
|
|
20240911,175400,625182360,5220,5220,5220,5220,0
|
|
20240911,175300,625182360,5220,5220,5220,5220,0
|
|
20240911,175200,625182360,5220,5220,5220,5220,0
|
|
20240911,175100,625182360,5220,5220,5220,5220,0
|
|
20240911,175000,625182360,5220,5220,5220,5220,0
|
|
20240911,174900,625182360,5220,5220,5220,5220,0
|
|
20240911,174800,625182360,5220,5220,5220,5220,0
|
|
20240911,174700,625182360,5220,5220,5220,5220,0
|
|
20240911,174600,625182360,5220,5220,5220,5220,0
|
|
20240911,174500,625182360,5220,5220,5220,5220,0
|
|
20240911,174400,625182360,5220,5220,5220,5220,0
|
|
20240911,174300,625182360,5220,5220,5220,5220,0
|
|
20240911,174200,625182360,5220,5220,5220,5220,0
|
|
20240911,174100,625182360,5220,5220,5220,5220,0
|
|
20240911,174000,625182360,5220,5220,5220,5220,0
|
|
20240911,173900,625182360,5220,5220,5220,5220,0
|
|
20240911,173800,625182360,5220,5220,5220,5220,0
|
|
20240911,173700,625182360,5220,5220,5220,5220,0
|
|
20240911,173600,625182360,5220,5220,5220,5220,0
|
|
20240911,173500,625182360,5220,5220,5220,5220,0
|
|
20240911,173400,625182360,5220,5220,5220,5220,0
|
|
20240911,173300,625182360,5220,5220,5220,5220,0
|
|
20240911,173200,625182360,5220,5220,5220,5220,0
|
|
20240911,173100,625182360,5220,5220,5220,5220,0
|
|
20240911,173000,625182360,5220,5220,5220,5220,0
|
|
20240911,172900,625182360,5220,5220,5220,5220,0
|
|
20240911,172800,625182360,5220,5220,5220,5220,0
|
|
20240911,172700,625182360,5220,5220,5220,5220,0
|
|
20240911,172600,625182360,5220,5220,5220,5220,127
|
|
20240911,172500,625182360,5220,5220,5220,5220,0
|
|
20240911,172400,625182360,5220,5220,5220,5220,0
|
|
20240911,172300,625182360,5220,5220,5220,5220,0
|
|
20240911,172200,625182360,5220,5220,5220,5220,0
|
|
20240911,172100,625182360,5220,5220,5220,5220,0
|
|
20240911,172000,625182360,5220,5220,5220,5220,0
|
|
20240911,171900,625182360,5220,5220,5220,5220,0
|
|
20240911,171800,625182360,5220,5220,5220,5220,0
|
|
20240911,171700,625182360,5220,5220,5220,5220,0
|
|
20240911,171600,625182360,5220,5220,5220,5220,0
|
|
20240911,171500,625182360,5220,5220,5220,5220,0
|
|
20240911,171400,625182360,5220,5220,5220,5220,0
|
|
20240911,171300,625182360,5220,5220,5220,5220,0
|
|
20240911,171200,625182360,5220,5220,5220,5220,0
|
|
20240911,171100,625182360,5220,5220,5220,5220,0
|
|
20240911,171000,625182360,5220,5220,5220,5220,0
|
|
20240911,170900,625182360,5220,5220,5220,5220,0
|
|
20240911,170800,625182360,5220,5220,5220,5220,0
|
|
20240911,170700,625182360,5220,5220,5220,5220,0
|
|
20240911,170600,625182360,5220,5220,5220,5220,0
|
|
20240911,170500,625182360,5220,5220,5220,5220,0
|
|
20240911,170400,625182360,5220,5220,5220,5220,0
|
|
20240911,170300,625182360,5220,5220,5220,5220,0
|
|
20240911,170200,625182360,5220,5220,5220,5220,0
|
|
20240911,170100,625182360,5220,5220,5220,5220,0
|
|
20240911,170000,625182360,5220,5220,5220,5220,0
|
|
20240911,165900,625182360,5220,5220,5220,5220,0
|
|
20240911,165800,625182360,5220,5220,5220,5220,0
|
|
20240911,165700,625182360,5220,5220,5220,5220,0
|
|
20240911,165600,625182360,5220,5220,5220,5220,127
|
|
20240911,165500,625182360,5220,5220,5220,5220,0
|
|
20240911,165400,625182360,5220,5220,5220,5220,0
|
|
20240911,165300,625182360,5220,5220,5220,5220,0
|
|
20240911,165200,625182360,5220,5220,5220,5220,0
|
|
20240911,165100,625182360,5220,5220,5220,5220,0
|
|
20240911,165000,625182360,5220,5220,5220,5220,0
|
|
20240911,164900,625182360,5220,5220,5220,5220,0
|
|
20240911,164800,625182360,5220,5220,5220,5220,0
|
|
20240911,164700,625182360,5220,5220,5220,5220,0
|
|
20240911,164600,625182360,5220,5220,5220,5220,0
|
|
20240911,164500,625182360,5220,5220,5220,5220,0
|
|
20240911,164400,625182360,5220,5220,5220,5220,0
|
|
20240911,164300,625182360,5220,5220,5220,5220,0
|
|
20240911,164200,625182360,5220,5220,5220,5220,0
|
|
20240911,164100,625182360,5220,5220,5220,5220,0
|
|
20240911,164000,625182360,5220,5220,5220,5220,0
|
|
20240911,163900,625182360,5220,5220,5220,5220,0
|
|
20240911,163800,625182360,5220,5220,5220,5220,0
|
|
20240911,163700,625182360,5220,5220,5220,5220,0
|
|
20240911,163600,625182360,5220,5220,5220,5220,0
|
|
20240911,163500,625182360,5220,5220,5220,5220,0
|
|
20240911,163400,625182360,5220,5220,5220,5220,0
|
|
20240911,163300,625182360,5220,5220,5220,5220,0
|
|
20240911,163200,625182360,5220,5220,5220,5220,0
|
|
20240911,163100,625182360,5220,5220,5220,5220,0
|
|
20240911,163000,625182360,5220,5220,5220,5220,0
|
|
20240911,162900,625182360,5220,5220,5220,5220,0
|
|
20240911,162800,625182360,5220,5220,5220,5220,0
|
|
20240911,162700,625182360,5220,5220,5220,5220,0
|
|
20240911,162600,625182360,5220,5220,5220,5220,127
|
|
20240911,162500,625182360,5220,5220,5220,5220,0
|
|
20240911,162400,625182360,5220,5220,5220,5220,0
|
|
20240911,162300,625182360,5220,5220,5220,5220,0
|
|
20240911,162200,625182360,5220,5220,5220,5220,0
|
|
20240911,162100,625182360,5220,5220,5220,5220,0
|
|
20240911,162000,625182360,5220,5220,5220,5220,0
|
|
20240911,161900,625182360,5220,5220,5220,5220,0
|
|
20240911,161800,625182360,5220,5220,5220,5220,0
|
|
20240911,161700,625182360,5220,5220,5220,5220,0
|
|
20240911,161600,625182360,5220,5220,5220,5220,0
|
|
20240911,161500,625182360,5220,5220,5220,5220,0
|
|
20240911,161400,625182360,5220,5220,5220,5220,0
|
|
20240911,161300,625182360,5220,5220,5220,5220,0
|
|
20240911,161200,625182360,5220,5220,5220,5220,0
|
|
20240911,161100,625182360,5220,5220,5220,5220,0
|
|
20240911,161000,625182360,5220,5220,5220,5220,0
|
|
20240911,160900,625182360,5220,5220,5220,5220,0
|
|
20240911,160800,625182360,5220,5220,5220,5220,0
|
|
20240911,160700,625182360,5220,5220,5220,5220,0
|
|
20240911,160600,625182360,5220,5220,5220,5220,0
|
|
20240911,160500,625182360,5220,5220,5220,5220,0
|
|
20240911,160400,625182360,5220,5220,5220,5220,0
|
|
20240911,160300,625182360,5220,5220,5220,5220,0
|
|
20240911,160200,625182360,5220,5220,5220,5220,0
|
|
20240911,160100,625182360,5220,5220,5220,5220,0
|
|
20240911,160000,625182360,5220,5220,5220,5220,0
|
|
20240911,155900,625182360,5220,5220,5220,5220,0
|
|
20240911,155800,625182360,5220,5220,5220,5220,0
|
|
20240911,155700,625182360,5220,5220,5220,5220,0
|
|
20240911,155600,625182360,5220,5220,5220,5220,127
|
|
20240911,155500,625182360,5220,5220,5220,5220,0
|
|
20240911,155400,625182360,5220,5220,5220,5220,0
|
|
20240911,155300,625182360,5220,5220,5220,5220,0
|
|
20240911,155200,625182360,5220,5220,5220,5220,0
|
|
20240911,155100,625182360,5220,5220,5220,5220,0
|
|
20240911,155000,625182360,5220,5220,5220,5220,0
|
|
20240911,154900,625182360,5220,5220,5220,5220,0
|
|
20240911,154800,625182360,5220,5220,5220,5220,0
|
|
20240911,154700,625182360,5220,5220,5220,5220,0
|
|
20240911,154600,625182360,5220,5220,5220,5220,0
|
|
20240911,154500,625182360,5220,5220,5220,5220,0
|
|
20240911,154400,625182360,5220,5220,5220,5220,0
|
|
20240911,154300,625182360,5220,5220,5220,5220,0
|
|
20240911,154200,625182360,5220,5220,5220,5220,0
|
|
20240911,154100,625182360,5220,5220,5220,5220,0
|
|
20240911,154000,625182360,5220,5220,5220,5220,0
|
|
20240911,153900,625182360,5220,5220,5220,5220,0
|
|
20240911,153800,625182360,5220,5220,5220,5220,0
|
|
20240911,153700,625182360,5220,5220,5220,5220,0
|
|
20240911,153600,625182360,5220,5220,5220,5220,0
|
|
20240911,153500,625182360,5220,5220,5220,5220,0
|
|
20240911,153400,625182360,5220,5220,5220,5220,0
|
|
20240911,153300,625182360,5220,5220,5220,5220,0
|
|
20240911,153200,625182360,5220,5220,5220,5220,0
|
|
20240911,153100,625182360,5220,5220,5220,5220,0
|
|
20240911,153000,625182360,5220,5220,5220,5220,127
|
|
20240911,152900,624519420,5220,5220,5220,5220,0
|
|
20240911,152800,624519420,5220,5220,5220,5220,0
|
|
20240911,152700,624519420,5220,5220,5220,5220,0
|
|
20240911,152600,624519420,5220,5220,5220,5220,0
|
|
20240911,152500,624519420,5220,5220,5220,5220,0
|
|
20240911,152400,624519420,5220,5220,5220,5220,0
|
|
20240911,152300,624519420,5220,5220,5220,5220,0
|
|
20240911,152200,624519420,5220,5220,5220,5220,0
|
|
20240911,152100,624519420,5220,5220,5220,5220,0
|
|
20240911,152000,624519420,5220,5220,5220,5220,0
|
|
20240911,151900,624519420,5220,5190,5220,5180,335
|
|
20240911,151800,622776660,5200,5200,5200,5200,0
|
|
20240911,151700,622776660,5200,5200,5200,5200,5
|
|
20240911,151600,622750660,5200,5200,5200,5200,264
|
|
20240911,151500,621377860,5200,5190,5200,5190,205
|
|
20240911,151400,620311870,5200,5190,5200,5180,1248
|
|
20240911,151300,613842180,5190,5190,5190,5190,1
|
|
20240911,151200,613836990,5180,5170,5180,5170,144
|
|
20240911,151100,613091450,5170,5180,5180,5150,59
|
|
20240911,151000,612787350,5170,5150,5170,5150,854
|
|
20240911,150900,608389130,5150,5150,5150,5150,1
|
|
20240911,150800,608383980,5140,5140,5150,5140,170
|
|
20240911,150700,607510170,5150,5150,5150,5150,1
|
|
20240911,150600,607505020,5170,5170,5170,5170,0
|
|
20240911,150500,607505020,5170,5170,5170,5170,1
|
|
20240911,150400,607499850,5150,5150,5170,5150,322
|
|
20240911,150300,605841510,5150,5170,5170,5150,38
|
|
20240911,150200,605645130,5170,5160,5170,5140,51
|
|
20240911,150100,605382920,5170,5150,5170,5140,27
|
|
20240911,150000,605244050,5170,5170,5170,5170,1
|
|
20240911,145900,605238880,5160,5170,5170,5160,38
|
|
20240911,145800,605042740,5170,5170,5170,5170,0
|
|
20240911,145700,605042740,5170,5170,5170,5160,32
|
|
20240911,145600,604877400,5170,5160,5170,5160,686
|
|
20240911,145500,601337610,5170,5170,5170,5160,1123
|
|
20240911,145400,595542900,5160,5170,5170,5160,13
|
|
20240911,145300,595475710,5170,5150,5170,5150,2889
|
|
20240911,145200,580570400,5150,5150,5150,5150,261
|
|
20240911,145100,579226250,5150,5150,5150,5150,0
|
|
20240911,145000,579226250,5150,5150,5150,5150,75
|
|
20240911,144900,578840000,5150,5140,5150,5140,4
|
|
20240911,144800,578819410,5140,5140,5140,5140,150
|
|
20240911,144700,578048410,5140,5140,5150,5140,92
|
|
20240911,144600,577575520,5150,5140,5150,5130,2201
|
|
20240911,144500,566282820,5150,5150,5150,5150,1
|
|
20240911,144400,566277670,5140,5140,5140,5140,333
|
|
20240911,144300,564566050,5140,5140,5140,5140,18
|
|
20240911,144200,564473530,5140,5140,5140,5140,601
|
|
20240911,144100,561384390,5140,5140,5140,5140,0
|
|
20240911,144000,561384390,5140,5140,5140,5140,0
|
|
20240911,143900,561384390,5140,5140,5140,5140,5
|
|
20240911,143800,561358690,5140,5140,5140,5140,1
|
|
20240911,143700,561353550,5130,5130,5130,5130,1
|
|
20240911,143600,561348420,5140,5140,5140,5130,3
|
|
20240911,143500,561333010,5120,5120,5120,5120,2
|
|
20240911,143400,561322770,5140,5140,5140,5140,1
|
|
20240911,143300,561317630,5120,5120,5120,5120,0
|
|
20240911,143200,561317630,5120,5120,5120,5120,200
|
|
20240911,143100,560293630,5120,5120,5120,5120,192
|
|
20240911,143000,559310590,5120,5140,5140,5120,22
|
|
20240911,142900,559197730,5130,5130,5130,5130,110
|
|
20240911,142800,558633430,5150,5130,5160,5130,1644
|
|
20240911,142700,550199600,5160,5130,5160,5130,281
|
|
20240911,142600,548757440,5160,5160,5160,5140,16
|
|
20240911,142500,548675030,5160,5160,5160,5160,0
|
|
20240911,142400,548675030,5160,5130,5160,5130,2427
|
|
20240911,142300,536224490,5160,5150,5160,5130,826
|
|
20240911,142200,531979760,5180,5160,5180,5150,25
|
|
20240911,142100,531850940,5180,5190,5190,5150,497
|
|
20240911,142000,529272420,5190,5140,5190,5140,1913
|
|
20240911,141900,519373850,5150,5150,5150,5150,1
|
|
20240911,141800,519368700,5140,5140,5150,5140,357
|
|
20240911,141700,517532660,5140,5140,5140,5130,56
|
|
20240911,141600,517245320,5130,5130,5130,5130,1936
|
|
20240911,141500,507313640,5140,5130,5140,5130,110
|
|
20240911,141400,506749140,5140,5140,5140,5140,1
|
|
20240911,141300,506744000,5140,5140,5140,5140,1
|
|
20240911,141200,506738860,5140,5140,5140,5140,20
|
|
20240911,141100,506636060,5140,5140,5140,5140,13
|
|
20240911,141000,506569240,5150,5150,5150,5150,10
|
|
20240911,140900,506517740,5140,5140,5140,5140,121
|
|
20240911,140800,505895800,5150,5140,5150,5140,242
|
|
20240911,140700,504650850,5140,5140,5140,5140,1077
|
|
20240911,140600,499115070,5150,5150,5150,5150,5
|
|
20240911,140500,499089320,5150,5150,5150,5150,2
|
|
20240911,140400,499079020,5150,5150,5150,5150,3
|
|
20240911,140300,499063570,5140,5140,5140,5140,5
|
|
20240911,140200,499037870,5140,5150,5150,5140,503
|
|
20240911,140100,496451950,5150,5150,5150,5150,5
|
|
20240911,140000,496426200,5140,5140,5140,5140,0
|
|
20240911,135900,496426200,5140,5140,5140,5140,72
|
|
20240911,135800,496056120,5140,5140,5140,5140,117
|
|
20240911,135700,495454740,5140,5140,5140,5140,111
|
|
20240911,135600,494884200,5150,5150,5150,5150,1
|
|
20240911,135500,494879050,5150,5150,5150,5150,0
|
|
20240911,135400,494879050,5150,5150,5150,5150,1
|
|
20240911,135300,494873900,5140,5140,5140,5140,277
|
|
20240911,135200,493450120,5140,5140,5140,5140,24
|
|
20240911,135100,493326760,5140,5130,5140,5130,625
|
|
20240911,135000,490120260,5130,5140,5140,5130,611
|
|
20240911,134900,486984720,5140,5140,5140,5130,2502
|
|
20240911,134800,474149440,5130,5130,5140,5130,2081
|
|
20240911,134700,463473900,5140,5130,5140,5130,81
|
|
20240911,134600,463058360,5140,5150,5150,5140,3
|
|
20240911,134500,463042920,5140,5140,5140,5140,182
|
|
20240911,134400,462107440,5140,5140,5140,5140,0
|
|
20240911,134300,462107440,5140,5140,5140,5140,0
|
|
20240911,134200,462107440,5140,5140,5140,5140,0
|
|
20240911,134100,462107440,5140,5150,5150,5140,153
|
|
20240911,134000,461321000,5140,5150,5150,5140,39
|
|
20240911,133900,461120510,5150,5150,5150,5150,0
|
|
20240911,133800,461120510,5150,5140,5150,5140,926
|
|
20240911,133700,456360860,5150,5150,5150,5150,0
|
|
20240911,133600,456360860,5150,5150,5160,5150,2195
|
|
20240911,133500,445056450,5160,5160,5160,5160,0
|
|
20240911,133400,445056450,5160,5160,5160,5160,0
|
|
20240911,133300,445056450,5160,5160,5160,5160,0
|
|
20240911,133200,445056450,5160,5150,5160,5150,584
|
|
20240911,133100,442048840,5150,5150,5160,5150,151
|
|
20240911,133000,441271180,5160,5160,5160,5160,0
|
|
20240911,132900,441271180,5160,5160,5160,5160,0
|
|
20240911,132800,441271180,5160,5150,5160,5140,201
|
|
20240911,132700,440237990,5150,5150,5150,5150,100
|
|
20240911,132600,439722990,5160,5160,5160,5160,0
|
|
20240911,132500,439722990,5160,5150,5160,5140,18
|
|
20240911,132400,439630320,5150,5140,5150,5140,505
|
|
20240911,132300,437034570,5160,5140,5160,5140,4
|
|
20240911,132200,437013970,5140,5160,5160,5140,4
|
|
20240911,132100,436993350,5150,5150,5150,5150,545
|
|
20240911,132000,434186600,5160,5160,5160,5160,0
|
|
20240911,131900,434186600,5160,5160,5160,5160,0
|
|
20240911,131800,434186600,5160,5160,5160,5160,0
|
|
20240911,131700,434186600,5160,5150,5160,5150,252
|
|
20240911,131600,432887280,5160,5150,5160,5150,152
|
|
20240911,131500,432104360,5160,5160,5160,5160,0
|
|
20240911,131400,432104360,5160,5150,5160,5150,51
|
|
20240911,131300,431841700,5160,5160,5160,5160,0
|
|
20240911,131200,431841700,5160,5160,5180,5150,2722
|
|
20240911,131100,417822160,5170,5170,5170,5170,109
|
|
20240911,131000,417258630,5170,5170,5170,5170,0
|
|
20240911,130900,417258630,5170,5170,5170,5170,3
|
|
20240911,130800,417243120,5180,5180,5180,5180,1
|
|
20240911,130700,417237940,5170,5190,5190,5170,4
|
|
20240911,130600,417217240,5160,5160,5160,5160,1563
|
|
20240911,130500,409152160,5160,5170,5170,5160,344
|
|
20240911,130400,407373690,5180,5180,5180,5180,8
|
|
20240911,130300,407332250,5180,5180,5190,5180,5
|
|
20240911,130200,407306340,5180,5170,5180,5170,3
|
|
20240911,130100,407290810,5170,5170,5170,5170,1
|
|
20240911,130000,407285640,5160,5160,5180,5160,12
|
|
20240911,125900,407223700,5170,5170,5170,5170,44
|
|
20240911,125800,406996220,5180,5180,5180,5180,0
|
|
20240911,125700,406996220,5180,5190,5190,5180,104
|
|
20240911,125600,406457490,5180,5180,5180,5180,7
|
|
20240911,125500,406421230,5190,5160,5190,5160,12
|
|
20240911,125400,406359280,5180,5180,5180,5180,40
|
|
20240911,125300,406152080,5190,5190,5190,5190,1
|
|
20240911,125200,406146890,5170,5180,5180,5170,197
|
|
20240911,125100,405128390,5170,5180,5180,5170,58
|
|
20240911,125000,404828500,5190,5170,5190,5170,10
|
|
20240911,124900,404776660,5190,5180,5190,5160,1364
|
|
20240911,124800,397716870,5180,5180,5180,5180,0
|
|
20240911,124700,397716870,5180,5170,5180,5170,501
|
|
20240911,124600,395126690,5180,5170,5180,5170,773
|
|
20240911,124500,391130250,5180,5180,5180,5170,426
|
|
20240911,124400,388925240,5190,5200,5200,5180,2165
|
|
20240911,124300,377690540,5200,5190,5200,5190,590
|
|
20240911,124200,374628430,5200,5200,5200,5190,3833
|
|
20240911,124100,354733830,5190,5190,5190,5190,100
|
|
20240911,124000,354214830,5200,5200,5200,5200,4
|
|
20240911,123900,354194030,5200,5200,5200,5200,5
|
|
20240911,123800,354168030,5200,5200,5200,5200,100
|
|
20240911,123700,353648030,5200,5200,5200,5200,3
|
|
20240911,123600,353632430,5190,5200,5200,5190,200
|
|
20240911,123500,352593430,5190,5190,5190,5190,325
|
|
20240911,123400,350906680,5190,5200,5200,5190,800
|
|
20240911,123300,346750680,5200,5190,5200,5190,501
|
|
20240911,123200,344149480,5190,5200,5200,5190,84
|
|
20240911,123100,343712690,5220,5210,5220,5200,202
|
|
20240911,123000,342662160,5220,5220,5220,5220,2
|
|
20240911,122900,342651720,5190,5190,5220,5190,1693
|
|
20240911,122800,333860990,5190,5190,5190,5190,5
|
|
20240911,122700,333835040,5190,5180,5190,5180,54
|
|
20240911,122600,333555200,5190,5190,5190,5190,0
|
|
20240911,122500,333555200,5190,5180,5190,5180,51
|
|
20240911,122400,333291010,5190,5190,5190,5180,162
|
|
20240911,122300,332451730,5190,5190,5190,5190,0
|
|
20240911,122200,332451730,5190,5190,5190,5190,0
|
|
20240911,122100,332451730,5190,5190,5190,5190,0
|
|
20240911,122000,332451730,5190,5190,5190,5190,0
|
|
20240911,121900,332451730,5190,5190,5190,5190,0
|
|
20240911,121800,332451730,5190,5190,5190,5190,0
|
|
20240911,121700,332451730,5190,5190,5190,5190,0
|
|
20240911,121600,332451730,5190,5230,5230,5180,1279
|
|
20240911,121500,325816260,5190,5210,5230,5190,135
|
|
20240911,121400,325114720,5230,5230,5230,5190,286
|
|
20240911,121300,323630030,5200,5210,5210,5200,2800
|
|
20240911,121200,309062180,5240,5240,5240,5240,50
|
|
20240911,121100,308800180,5240,5240,5240,5240,0
|
|
20240911,121000,308800180,5240,5220,5250,5210,302
|
|
20240911,120900,307225930,5250,5250,5250,5250,0
|
|
20240911,120800,307225930,5250,5250,5250,5250,0
|
|
20240911,120700,307225930,5250,5250,5250,5250,0
|
|
20240911,120600,307225930,5250,5250,5250,5250,0
|
|
20240911,120500,307225930,5250,5250,5250,5250,0
|
|
20240911,120400,307225930,5250,5230,5250,5230,141
|
|
20240911,120300,306485740,5260,5260,5260,5260,2
|
|
20240911,120200,306475220,5260,5260,5260,5260,2
|
|
20240911,120100,306464700,5260,5260,5260,5260,0
|
|
20240911,120000,306464700,5260,5220,5260,5220,1129
|
|
20240911,115900,300546560,5220,5220,5220,5220,0
|
|
20240911,115800,300546560,5220,5220,5220,5220,3
|
|
20240911,115700,300530900,5230,5230,5230,5230,0
|
|
20240911,115600,300530900,5230,5230,5230,5230,1
|
|
20240911,115500,300525670,5240,5240,5240,5240,0
|
|
20240911,115400,300525670,5240,5240,5240,5220,4
|
|
20240911,115300,300504750,5210,5210,5210,5210,200
|
|
20240911,115200,299462750,5240,5240,5240,5240,0
|
|
20240911,115100,299462750,5240,5240,5240,5240,132
|
|
20240911,115000,298771070,5240,5240,5240,5240,0
|
|
20240911,114900,298771070,5240,5230,5240,5230,297
|
|
20240911,114800,297217750,5230,5230,5230,5230,9
|
|
20240911,114700,297170680,5220,5210,5220,5210,655
|
|
20240911,114600,293751810,5210,5210,5210,5210,5
|
|
20240911,114500,293725760,5210,5210,5210,5210,0
|
|
20240911,114400,293725760,5210,5200,5210,5200,110
|
|
20240911,114300,293152720,5210,5210,5210,5210,10
|
|
20240911,114200,293100620,5210,5210,5210,5210,1
|
|
20240911,114100,293095410,5200,5200,5200,5200,1
|
|
20240911,114000,293090210,5210,5210,5210,5210,0
|
|
20240911,113900,293090210,5210,5210,5210,5210,1
|
|
20240911,113800,293085000,5210,5200,5210,5200,1374
|
|
20240911,113700,285940190,5200,5190,5200,5190,241
|
|
20240911,113600,284689390,5190,5190,5190,5190,283
|
|
20240911,113500,283220620,5190,5190,5190,5190,3
|
|
20240911,113400,283205050,5200,5200,5200,5200,2
|
|
20240911,113300,283194650,5200,5200,5200,5200,0
|
|
20240911,113200,283194650,5200,5200,5200,5200,0
|
|
20240911,113100,283194650,5200,5190,5200,5180,15
|
|
20240911,113000,283116880,5200,5190,5200,5170,451
|
|
20240911,112900,280784360,5200,5200,5200,5200,80
|
|
20240911,112800,280368360,5200,5200,5200,5200,2
|
|
20240911,112700,280357960,5200,5200,5200,5200,2
|
|
20240911,112600,280347560,5200,5200,5200,5200,0
|
|
20240911,112500,280347560,5200,5200,5200,5200,3
|
|
20240911,112400,280331960,5200,5200,5200,5200,1
|
|
20240911,112300,280326760,5190,5190,5190,5190,112
|
|
20240911,112200,279745480,5190,5190,5190,5190,0
|
|
20240911,112100,279745480,5190,5190,5190,5190,0
|
|
20240911,112000,279745480,5190,5190,5190,5190,25
|
|
20240911,111900,279615730,5190,5170,5190,5170,40
|
|
20240911,111800,279408910,5180,5180,5180,5180,5
|
|
20240911,111700,279383010,5190,5190,5190,5190,0
|
|
20240911,111600,279383010,5190,5190,5190,5190,1
|
|
20240911,111500,279377820,5190,5190,5190,5190,0
|
|
20240911,111400,279377820,5190,5180,5200,5180,120
|
|
20240911,111300,278755830,5200,5200,5200,5200,1
|
|
20240911,111200,278750630,5200,5200,5200,5200,4
|
|
20240911,111100,278729830,5200,5200,5200,5200,0
|
|
20240911,111000,278729830,5200,5200,5200,5200,0
|
|
20240911,110900,278729830,5200,5190,5200,5190,5
|
|
20240911,110800,278703870,5190,5180,5190,5180,66
|
|
20240911,110700,278361980,5180,5180,5180,5180,35
|
|
20240911,110600,278180680,5180,5180,5180,5180,33
|
|
20240911,110500,278009740,5180,5180,5180,5180,67
|
|
20240911,110400,277662680,5190,5190,5190,5190,0
|
|
20240911,110300,277662680,5190,5190,5190,5190,0
|
|
20240911,110200,277662680,5190,5190,5190,5190,1
|
|
20240911,110100,277657490,5190,5180,5190,5180,39
|
|
20240911,110000,277455460,5180,5180,5180,5180,30
|
|
20240911,105900,277300060,5180,5180,5190,5150,300
|
|
20240911,105800,275753590,5190,5190,5190,5190,1
|
|
20240911,105700,275748400,5200,5200,5200,5200,1
|
|
20240911,105600,275743200,5200,5200,5200,5200,1
|
|
20240911,105500,275738000,5210,5210,5210,5210,0
|
|
20240911,105400,275738000,5210,5210,5210,5210,0
|
|
20240911,105300,275738000,5210,5220,5220,5190,1092
|
|
20240911,105200,270058040,5220,5220,5220,5220,0
|
|
20240911,105100,270058040,5220,5200,5220,5200,153
|
|
20240911,105000,269262390,5220,5220,5220,5220,0
|
|
20240911,104900,269262390,5220,5190,5220,5190,1047
|
|
20240911,104800,263818030,5200,5190,5200,5190,51
|
|
20240911,104700,263553330,5190,5180,5190,5180,347
|
|
20240911,104600,261755860,5180,5180,5180,5180,3
|
|
20240911,104500,261740320,5180,5160,5180,5160,1544
|
|
20240911,104400,253773260,5160,5180,5180,5160,218
|
|
20240911,104300,252646340,5170,5170,5170,5170,438
|
|
20240911,104200,250381880,5170,5160,5170,5160,366
|
|
20240911,104100,248492810,5160,5160,5170,5160,41
|
|
20240911,104000,248281240,5170,5150,5170,5150,302
|
|
20240911,103900,246725910,5150,5180,5180,5150,581
|
|
20240911,103800,243725370,5200,5200,5200,5200,0
|
|
20240911,103700,243725370,5200,5200,5200,5180,40
|
|
20240911,103600,243518090,5200,5200,5200,5200,0
|
|
20240911,103500,243518090,5200,5190,5200,5190,1439
|
|
20240911,103400,236049670,5200,5190,5200,5190,962
|
|
20240911,103300,231056880,5190,5230,5230,5190,4784
|
|
20240911,103200,206128620,5250,5250,5260,5240,756
|
|
20240911,103100,202167120,5250,5250,5250,5250,150
|
|
20240911,103000,201379620,5260,5260,5260,5260,681
|
|
20240911,102900,197797560,5240,5240,5240,5240,200
|
|
20240911,102800,196749560,5240,5240,5240,5240,0
|
|
20240911,102700,196749560,5240,5240,5240,5240,1
|
|
20240911,102600,196744320,5250,5250,5250,5250,97
|
|
20240911,102500,196235070,5260,5250,5260,5250,112
|
|
20240911,102400,195647000,5230,5230,5230,5230,62
|
|
20240911,102300,195322740,5230,5230,5230,5230,181
|
|
20240911,102200,194376110,5240,5240,5240,5240,20
|
|
20240911,102100,194271310,5260,5260,5260,5260,1
|
|
20240911,102000,194266050,5250,5250,5250,5240,745
|
|
20240911,101900,190361240,5250,5250,5250,5250,0
|
|
20240911,101800,190361240,5250,5250,5250,5250,1
|
|
20240911,101700,190355990,5240,5240,5240,5240,305
|
|
20240911,101600,188757790,5250,5250,5250,5250,50
|
|
20240911,101500,188495290,5250,5250,5250,5250,3
|
|
20240911,101400,188479540,5250,5250,5250,5250,10
|
|
20240911,101300,188427040,5250,5250,5250,5250,100
|
|
20240911,101200,187902040,5250,5250,5250,5250,0
|
|
20240911,101100,187902040,5250,5250,5270,5240,106
|
|
20240911,101000,187346510,5270,5260,5270,5250,2744
|
|
20240911,100900,172923050,5270,5260,5270,5260,160
|
|
20240911,100800,172081440,5260,5260,5260,5260,1
|
|
20240911,100700,172076180,5260,5260,5260,5260,4
|
|
20240911,100600,172055140,5240,5260,5260,5240,100
|
|
20240911,100500,171531120,5260,5260,5260,5260,7
|
|
20240911,100400,171494300,5270,5270,5270,5270,0
|
|
20240911,100300,171494300,5270,5270,5270,5270,1
|
|
20240911,100200,171489030,5250,5270,5270,5250,201
|
|
20240911,100100,170429780,5270,5260,5270,5240,480
|
|
20240911,100000,167914080,5260,5260,5260,5260,90
|
|
20240911,095900,167440680,5260,5250,5260,5250,25
|
|
20240911,095800,167309410,5250,5250,5250,5250,1
|
|
20240911,095700,167304160,5250,5250,5250,5250,124
|
|
20240911,095600,166653160,5240,5240,5240,5240,10
|
|
20240911,095500,166600760,5250,5260,5270,5250,209
|
|
20240911,095400,165502940,5280,5280,5280,5270,7
|
|
20240911,095300,165466030,5280,5280,5280,5280,0
|
|
20240911,095200,165466030,5280,5280,5280,5280,0
|
|
20240911,095100,165466030,5280,5280,5280,5280,0
|
|
20240911,095000,165466030,5280,5280,5280,5280,0
|
|
20240911,094900,165466030,5280,5270,5280,5270,2
|
|
20240911,094800,165455480,5280,5260,5280,5250,881
|
|
20240911,094700,160828700,5280,5300,5300,5280,11
|
|
20240911,094600,160770600,5280,5290,5290,5280,211
|
|
20240911,094500,159655640,5310,5320,5320,5300,6
|
|
20240911,094400,159623750,5290,5320,5320,5290,305
|
|
20240911,094300,158010150,5320,5320,5320,5320,0
|
|
20240911,094200,158010150,5320,5330,5330,5320,2
|
|
20240911,094100,157999500,5320,5320,5320,5320,171
|
|
20240911,094000,157089780,5320,5300,5320,5300,1555
|
|
20240911,093900,148832670,5300,5290,5310,5290,462
|
|
20240911,093800,146383740,5290,5280,5290,5280,26
|
|
20240911,093700,146246290,5290,5280,5290,5280,9
|
|
20240911,093600,146198760,5280,5250,5290,5250,1625
|
|
20240911,093500,137646320,5250,5250,5250,5250,0
|
|
20240911,093400,137646320,5250,5250,5250,5250,0
|
|
20240911,093300,137646320,5250,5250,5250,5250,88
|
|
20240911,093200,137184320,5250,5250,5250,5250,0
|
|
20240911,093100,137184320,5250,5250,5260,5250,32
|
|
20240911,093000,137016310,5250,5250,5250,5250,99
|
|
20240911,092900,136496560,5250,5240,5250,5230,1025
|
|
20240911,092800,131134790,5240,5240,5240,5240,100
|
|
20240911,092700,130610790,5250,5260,5260,5250,21
|
|
20240911,092600,130500340,5260,5260,5260,5260,1
|
|
20240911,092500,130495080,5270,5270,5270,5270,166
|
|
20240911,092400,129620260,5270,5270,5270,5270,280
|
|
20240911,092300,128144660,5270,5250,5270,5250,264
|
|
20240911,092200,126756600,5230,5250,5250,5230,212
|
|
20240911,092100,125643700,5230,5230,5230,5230,571
|
|
20240911,092000,122657370,5220,5210,5230,5200,2102
|
|
20240911,091900,111705350,5210,5200,5210,5200,2852
|
|
20240911,091800,96874920,5210,5210,5210,5190,854
|
|
20240911,091700,92433910,5230,5230,5230,5230,0
|
|
20240911,091600,92433910,5230,5230,5230,5220,3
|
|
20240911,091500,92418230,5200,5240,5240,5200,202
|
|
20240911,091400,91367330,5240,5250,5250,5190,601
|
|
20240911,091300,88236460,5250,5240,5250,5240,215
|
|
20240911,091200,87108720,5140,5260,5260,5140,3442
|
|
20240911,091100,69193890,5280,5280,5280,5280,30
|
|
20240911,091000,69035490,5280,5270,5280,5250,1612
|
|
20240911,090900,60550390,5270,5250,5280,5250,229
|
|
20240911,090800,59348010,5250,5240,5250,5240,1002
|
|
20240911,090700,54097510,5240,5240,5240,5240,400
|
|
20240911,090600,52001510,5240,5240,5240,5240,1323
|
|
20240911,090500,45068990,5240,5230,5240,5230,64
|
|
20240911,090400,44733730,5240,5230,5240,5230,333
|
|
20240911,090300,42988860,5240,5240,5240,5240,2592
|
|
20240911,090200,29406780,5240,5240,5240,5240,3708
|
|
20240911,090100,9976860,5240,5200,5240,5200,1645
|
|
20240911,090000,1422060,5190,5190,5190,5190,274
|