629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,192600,352961500,5230,5230,5230,5230,528
|
|
20240913,192500,352961500,5230,5230,5230,5230,0
|
|
20240913,192400,352961500,5230,5230,5230,5230,0
|
|
20240913,192300,352961500,5230,5230,5230,5230,0
|
|
20240913,192200,352961500,5230,5230,5230,5230,0
|
|
20240913,192100,352961500,5230,5230,5230,5230,0
|
|
20240913,192000,352961500,5230,5230,5230,5230,0
|
|
20240913,191900,352961500,5230,5230,5230,5230,0
|
|
20240913,191800,352961500,5230,5230,5230,5230,0
|
|
20240913,191700,352961500,5230,5230,5230,5230,0
|
|
20240913,191600,352961500,5230,5230,5230,5230,0
|
|
20240913,191500,352961500,5230,5230,5230,5230,0
|
|
20240913,191400,352961500,5230,5230,5230,5230,0
|
|
20240913,191300,352961500,5230,5230,5230,5230,0
|
|
20240913,191200,352961500,5230,5230,5230,5230,0
|
|
20240913,191100,352961500,5230,5230,5230,5230,0
|
|
20240913,191000,352961500,5230,5230,5230,5230,0
|
|
20240913,190900,352961500,5230,5230,5230,5230,0
|
|
20240913,190800,352961500,5230,5230,5230,5230,0
|
|
20240913,190700,352961500,5230,5230,5230,5230,0
|
|
20240913,190600,352961500,5230,5230,5230,5230,0
|
|
20240913,190500,352961500,5230,5230,5230,5230,0
|
|
20240913,190400,352961500,5230,5230,5230,5230,0
|
|
20240913,190300,352961500,5230,5230,5230,5230,0
|
|
20240913,190200,352961500,5230,5230,5230,5230,0
|
|
20240913,190100,352961500,5230,5230,5230,5230,0
|
|
20240913,190000,352961500,5230,5230,5230,5230,0
|
|
20240913,185900,352961500,5230,5230,5230,5230,0
|
|
20240913,185800,352961500,5230,5230,5230,5230,0
|
|
20240913,185700,352961500,5230,5230,5230,5230,0
|
|
20240913,185600,352961500,5230,5230,5230,5230,528
|
|
20240913,185500,352961500,5230,5230,5230,5230,0
|
|
20240913,185400,352961500,5230,5230,5230,5230,0
|
|
20240913,185300,352961500,5230,5230,5230,5230,0
|
|
20240913,185200,352961500,5230,5230,5230,5230,0
|
|
20240913,185100,352961500,5230,5230,5230,5230,0
|
|
20240913,185000,352961500,5230,5230,5230,5230,0
|
|
20240913,184900,352961500,5230,5230,5230,5230,0
|
|
20240913,184800,352961500,5230,5230,5230,5230,0
|
|
20240913,184700,352961500,5230,5230,5230,5230,0
|
|
20240913,184600,352961500,5230,5230,5230,5230,0
|
|
20240913,184500,352961500,5230,5230,5230,5230,0
|
|
20240913,184400,352961500,5230,5230,5230,5230,0
|
|
20240913,184300,352961500,5230,5230,5230,5230,0
|
|
20240913,184200,352961500,5230,5230,5230,5230,0
|
|
20240913,184100,352961500,5230,5230,5230,5230,0
|
|
20240913,184000,352961500,5230,5230,5230,5230,0
|
|
20240913,183900,352961500,5230,5230,5230,5230,0
|
|
20240913,183800,352961500,5230,5230,5230,5230,0
|
|
20240913,183700,352961500,5230,5230,5230,5230,0
|
|
20240913,183600,352961500,5230,5230,5230,5230,0
|
|
20240913,183500,352961500,5230,5230,5230,5230,0
|
|
20240913,183400,352961500,5230,5230,5230,5230,0
|
|
20240913,183300,352961500,5230,5230,5230,5230,0
|
|
20240913,183200,352961500,5230,5230,5230,5230,0
|
|
20240913,183100,352961500,5230,5230,5230,5230,0
|
|
20240913,183000,352961500,5230,5230,5230,5230,0
|
|
20240913,182900,352961500,5230,5230,5230,5230,0
|
|
20240913,182800,352961500,5230,5230,5230,5230,0
|
|
20240913,182700,352961500,5230,5230,5230,5230,0
|
|
20240913,182600,352961500,5230,5230,5230,5230,528
|
|
20240913,182500,352961500,5230,5230,5230,5230,0
|
|
20240913,182400,352961500,5230,5230,5230,5230,0
|
|
20240913,182300,352961500,5230,5230,5230,5230,0
|
|
20240913,182200,352961500,5230,5230,5230,5230,0
|
|
20240913,182100,352961500,5230,5230,5230,5230,0
|
|
20240913,182000,352961500,5230,5230,5230,5230,0
|
|
20240913,181900,352961500,5230,5230,5230,5230,0
|
|
20240913,181800,352961500,5230,5230,5230,5230,0
|
|
20240913,181700,352961500,5230,5230,5230,5230,0
|
|
20240913,181600,352961500,5230,5230,5230,5230,0
|
|
20240913,181500,352961500,5230,5230,5230,5230,0
|
|
20240913,181400,352961500,5230,5230,5230,5230,0
|
|
20240913,181300,352961500,5230,5230,5230,5230,0
|
|
20240913,181200,352961500,5230,5230,5230,5230,0
|
|
20240913,181100,352961500,5230,5230,5230,5230,0
|
|
20240913,181000,352961500,5230,5230,5230,5230,0
|
|
20240913,180900,352961500,5230,5230,5230,5230,0
|
|
20240913,180800,352961500,5230,5230,5230,5230,0
|
|
20240913,180700,352961500,5230,5230,5230,5230,0
|
|
20240913,180600,352961500,5230,5230,5230,5230,0
|
|
20240913,180500,352961500,5230,5230,5230,5230,0
|
|
20240913,180400,352961500,5230,5230,5230,5230,0
|
|
20240913,180300,352961500,5230,5230,5230,5230,0
|
|
20240913,180200,352961500,5230,5230,5230,5230,0
|
|
20240913,180100,352961500,5230,5230,5230,5230,0
|
|
20240913,180000,352961500,5230,5230,5230,5230,0
|
|
20240913,175900,352961500,5230,5230,5230,5230,0
|
|
20240913,175800,352961500,5230,5230,5230,5230,0
|
|
20240913,175700,352961500,5230,5230,5230,5230,0
|
|
20240913,175600,352961500,5230,5230,5230,5230,528
|
|
20240913,175500,352961500,5230,5230,5230,5230,0
|
|
20240913,175400,352961500,5230,5230,5230,5230,0
|
|
20240913,175300,352961500,5230,5230,5230,5230,0
|
|
20240913,175200,352961500,5230,5230,5230,5230,0
|
|
20240913,175100,352961500,5230,5230,5230,5230,0
|
|
20240913,175000,352961500,5230,5230,5230,5230,0
|
|
20240913,174900,352961500,5230,5230,5230,5230,0
|
|
20240913,174800,352961500,5230,5230,5230,5230,0
|
|
20240913,174700,352961500,5230,5230,5230,5230,0
|
|
20240913,174600,352961500,5230,5230,5230,5230,0
|
|
20240913,174500,352961500,5230,5230,5230,5230,0
|
|
20240913,174400,352961500,5230,5230,5230,5230,0
|
|
20240913,174300,352961500,5230,5230,5230,5230,0
|
|
20240913,174200,352961500,5230,5230,5230,5230,0
|
|
20240913,174100,352961500,5230,5230,5230,5230,0
|
|
20240913,174000,352961500,5230,5230,5230,5230,0
|
|
20240913,173900,352961500,5230,5230,5230,5230,0
|
|
20240913,173800,352961500,5230,5230,5230,5230,0
|
|
20240913,173700,352961500,5230,5230,5230,5230,0
|
|
20240913,173600,352961500,5230,5230,5230,5230,0
|
|
20240913,173500,352961500,5230,5230,5230,5230,0
|
|
20240913,173400,352961500,5230,5230,5230,5230,0
|
|
20240913,173300,352961500,5230,5230,5230,5230,0
|
|
20240913,173200,352961500,5230,5230,5230,5230,0
|
|
20240913,173100,352961500,5230,5230,5230,5230,0
|
|
20240913,173000,352961500,5230,5230,5230,5230,0
|
|
20240913,172900,352961500,5230,5230,5230,5230,0
|
|
20240913,172800,352961500,5230,5230,5230,5230,0
|
|
20240913,172700,352961500,5230,5230,5230,5230,0
|
|
20240913,172600,352961500,5230,5230,5230,5230,528
|
|
20240913,172500,352961500,5230,5230,5230,5230,0
|
|
20240913,172400,352961500,5230,5230,5230,5230,0
|
|
20240913,172300,352961500,5230,5230,5230,5230,0
|
|
20240913,172200,352961500,5230,5230,5230,5230,0
|
|
20240913,172100,352961500,5230,5230,5230,5230,0
|
|
20240913,172000,352961500,5230,5230,5230,5230,0
|
|
20240913,171900,352961500,5230,5230,5230,5230,0
|
|
20240913,171800,352961500,5230,5230,5230,5230,0
|
|
20240913,171700,352961500,5230,5230,5230,5230,0
|
|
20240913,171600,352961500,5230,5230,5230,5230,0
|
|
20240913,171500,352961500,5230,5230,5230,5230,0
|
|
20240913,171400,352961500,5230,5230,5230,5230,0
|
|
20240913,171300,352961500,5230,5230,5230,5230,0
|
|
20240913,171200,352961500,5230,5230,5230,5230,0
|
|
20240913,171100,352961500,5230,5230,5230,5230,0
|
|
20240913,171000,352961500,5230,5230,5230,5230,0
|
|
20240913,170900,352961500,5230,5230,5230,5230,0
|
|
20240913,170800,352961500,5230,5230,5230,5230,0
|
|
20240913,170700,352961500,5230,5230,5230,5230,0
|
|
20240913,170600,352961500,5230,5230,5230,5230,0
|
|
20240913,170500,352961500,5230,5230,5230,5230,0
|
|
20240913,170400,352961500,5230,5230,5230,5230,0
|
|
20240913,170300,352961500,5230,5230,5230,5230,0
|
|
20240913,170200,352961500,5230,5230,5230,5230,0
|
|
20240913,170100,352961500,5230,5230,5230,5230,0
|
|
20240913,170000,352961500,5230,5230,5230,5230,0
|
|
20240913,165900,352961500,5230,5230,5230,5230,0
|
|
20240913,165800,352961500,5230,5230,5230,5230,0
|
|
20240913,165700,352961500,5230,5230,5230,5230,0
|
|
20240913,165600,352961500,5230,5230,5230,5230,528
|
|
20240913,165500,352961500,5230,5230,5230,5230,0
|
|
20240913,165400,352961500,5230,5230,5230,5230,0
|
|
20240913,165300,352961500,5230,5230,5230,5230,0
|
|
20240913,165200,352961500,5230,5230,5230,5230,0
|
|
20240913,165100,352961500,5230,5230,5230,5230,0
|
|
20240913,165000,352961500,5230,5230,5230,5230,0
|
|
20240913,164900,352961500,5230,5230,5230,5230,0
|
|
20240913,164800,352961500,5230,5230,5230,5230,0
|
|
20240913,164700,352961500,5230,5230,5230,5230,0
|
|
20240913,164600,352961500,5230,5230,5230,5230,0
|
|
20240913,164500,352961500,5230,5230,5230,5230,0
|
|
20240913,164400,352961500,5230,5230,5230,5230,0
|
|
20240913,164300,352961500,5230,5230,5230,5230,0
|
|
20240913,164200,352961500,5230,5230,5230,5230,0
|
|
20240913,164100,352961500,5230,5230,5230,5230,0
|
|
20240913,164000,352961500,5230,5230,5230,5230,0
|
|
20240913,163900,352961500,5230,5230,5230,5230,0
|
|
20240913,163800,352961500,5230,5230,5230,5230,0
|
|
20240913,163700,352961500,5230,5230,5230,5230,0
|
|
20240913,163600,352961500,5230,5230,5230,5230,0
|
|
20240913,163500,352961500,5230,5230,5230,5230,0
|
|
20240913,163400,352961500,5230,5230,5230,5230,0
|
|
20240913,163300,352961500,5230,5230,5230,5230,0
|
|
20240913,163200,352961500,5230,5230,5230,5230,0
|
|
20240913,163100,352961500,5230,5230,5230,5230,0
|
|
20240913,163000,352961500,5230,5230,5230,5230,0
|
|
20240913,162900,352961500,5230,5230,5230,5230,0
|
|
20240913,162800,352961500,5230,5230,5230,5230,0
|
|
20240913,162700,352961500,5230,5230,5230,5230,0
|
|
20240913,162600,352961500,5230,5230,5230,5230,528
|
|
20240913,162500,352961500,5230,5230,5230,5230,0
|
|
20240913,162400,352961500,5230,5230,5230,5230,0
|
|
20240913,162300,352961500,5230,5230,5230,5230,0
|
|
20240913,162200,352961500,5230,5230,5230,5230,0
|
|
20240913,162100,352961500,5230,5230,5230,5230,0
|
|
20240913,162000,352961500,5230,5230,5230,5230,0
|
|
20240913,161900,352961500,5230,5230,5230,5230,0
|
|
20240913,161800,352961500,5230,5230,5230,5230,0
|
|
20240913,161700,352961500,5230,5230,5230,5230,0
|
|
20240913,161600,352961500,5230,5230,5230,5230,0
|
|
20240913,161500,352961500,5230,5230,5230,5230,0
|
|
20240913,161400,352961500,5230,5230,5230,5230,0
|
|
20240913,161300,352961500,5230,5230,5230,5230,0
|
|
20240913,161200,352961500,5230,5230,5230,5230,0
|
|
20240913,161100,352961500,5230,5230,5230,5230,0
|
|
20240913,161000,352961500,5230,5230,5230,5230,0
|
|
20240913,160900,352961500,5230,5230,5230,5230,0
|
|
20240913,160800,352961500,5230,5230,5230,5230,0
|
|
20240913,160700,352961500,5230,5230,5230,5230,0
|
|
20240913,160600,352961500,5230,5230,5230,5230,0
|
|
20240913,160500,352961500,5230,5230,5230,5230,0
|
|
20240913,160400,352961500,5230,5230,5230,5230,0
|
|
20240913,160300,352961500,5230,5230,5230,5230,0
|
|
20240913,160200,352961500,5230,5230,5230,5230,0
|
|
20240913,160100,352961500,5230,5230,5230,5230,0
|
|
20240913,160000,352961500,5230,5230,5230,5230,0
|
|
20240913,155900,352961500,5230,5230,5230,5230,0
|
|
20240913,155800,352961500,5230,5230,5230,5230,0
|
|
20240913,155700,352961500,5230,5230,5230,5230,0
|
|
20240913,155600,352961500,5230,5230,5230,5230,528
|
|
20240913,155500,352961500,5230,5230,5230,5230,0
|
|
20240913,155400,352961500,5230,5230,5230,5230,0
|
|
20240913,155300,352961500,5230,5230,5230,5230,0
|
|
20240913,155200,352961500,5230,5230,5230,5230,0
|
|
20240913,155100,352961500,5230,5230,5230,5230,0
|
|
20240913,155000,352961500,5230,5230,5230,5230,0
|
|
20240913,154900,352961500,5230,5230,5230,5230,0
|
|
20240913,154800,352961500,5230,5230,5230,5230,0
|
|
20240913,154700,352961500,5230,5230,5230,5230,0
|
|
20240913,154600,352961500,5230,5230,5230,5230,0
|
|
20240913,154500,352961500,5230,5230,5230,5230,0
|
|
20240913,154400,352961500,5230,5230,5230,5230,0
|
|
20240913,154300,352961500,5230,5230,5230,5230,0
|
|
20240913,154200,352961500,5230,5230,5230,5230,0
|
|
20240913,154100,352961500,5230,5230,5230,5230,0
|
|
20240913,154000,352961500,5230,5230,5230,5230,0
|
|
20240913,153900,352961500,5230,5230,5230,5230,0
|
|
20240913,153800,352961500,5230,5230,5230,5230,0
|
|
20240913,153700,352961500,5230,5230,5230,5230,0
|
|
20240913,153600,352961500,5230,5230,5230,5230,0
|
|
20240913,153500,352961500,5230,5230,5230,5230,0
|
|
20240913,153400,352961500,5230,5230,5230,5230,0
|
|
20240913,153300,352961500,5230,5230,5230,5230,0
|
|
20240913,153200,352961500,5230,5230,5230,5230,0
|
|
20240913,153100,352961500,5230,5230,5230,5230,0
|
|
20240913,153000,352961500,5230,5230,5230,5230,528
|
|
20240913,152900,350200060,5270,5270,5270,5270,0
|
|
20240913,152800,350200060,5270,5270,5270,5270,0
|
|
20240913,152700,350200060,5270,5270,5270,5270,0
|
|
20240913,152600,350200060,5270,5270,5270,5270,0
|
|
20240913,152500,350200060,5270,5270,5270,5270,0
|
|
20240913,152400,350200060,5270,5270,5270,5270,0
|
|
20240913,152300,350200060,5270,5270,5270,5270,0
|
|
20240913,152200,350200060,5270,5270,5270,5270,0
|
|
20240913,152100,350200060,5270,5270,5270,5270,0
|
|
20240913,152000,350200060,5270,5270,5270,5270,0
|
|
20240913,151900,350200060,5270,5260,5270,5220,2550
|
|
20240913,151800,336789920,5260,5250,5260,5220,677
|
|
20240913,151700,333248780,5270,5260,5270,5260,287
|
|
20240913,151600,331739120,5270,5250,5270,5240,3799
|
|
20240913,151500,311756590,5260,5250,5260,5240,13
|
|
20240913,151400,311688430,5250,5240,5250,5240,19
|
|
20240913,151300,311588860,5260,5260,5260,5260,0
|
|
20240913,151200,311588860,5260,5260,5260,5260,8
|
|
20240913,151100,311546780,5260,5260,5260,5260,1
|
|
20240913,151000,311541520,5250,5250,5260,5230,629
|
|
20240913,150900,308236440,5260,5260,5260,5260,5
|
|
20240913,150800,308210140,5260,5260,5260,5260,1
|
|
20240913,150700,308204880,5260,5260,5260,5260,0
|
|
20240913,150600,308204880,5260,5260,5260,5260,0
|
|
20240913,150500,308204880,5260,5260,5260,5260,0
|
|
20240913,150400,308204880,5260,5260,5260,5260,6
|
|
20240913,150300,308173320,5260,5260,5260,5260,6
|
|
20240913,150200,308141760,5230,5260,5260,5230,51
|
|
20240913,150100,307874950,5230,5260,5260,5230,150
|
|
20240913,150000,307088160,5260,5260,5260,5250,7
|
|
20240913,145900,307051360,5240,5230,5260,5230,193
|
|
20240913,145800,306036260,5260,5250,5260,5240,753
|
|
20240913,145700,302090500,5260,5260,5260,5260,10
|
|
20240913,145600,302037900,5260,5260,5260,5260,20
|
|
20240913,145500,301932700,5260,5250,5260,5250,6
|
|
20240913,145400,301901190,5260,5250,5260,5250,6
|
|
20240913,145300,301869680,5260,5260,5260,5250,44
|
|
20240913,145200,301638650,5260,5260,5260,5260,1
|
|
20240913,145100,301633390,5260,5270,5270,5260,60
|
|
20240913,145000,301317310,5260,5260,5260,5260,50
|
|
20240913,144900,301054310,5270,5270,5270,5270,10
|
|
20240913,144800,301001610,5270,5270,5270,5270,0
|
|
20240913,144700,301001610,5270,5270,5270,5270,1
|
|
20240913,144600,300996340,5270,5280,5280,5270,5
|
|
20240913,144500,300969950,5280,5270,5280,5270,504
|
|
20240913,144400,298313850,5260,5260,5260,5260,774
|
|
20240913,144300,294242610,5270,5270,5270,5270,0
|
|
20240913,144200,294242610,5270,5260,5270,5260,53
|
|
20240913,144100,293963800,5270,5270,5270,5270,120
|
|
20240913,144000,293331400,5270,5270,5270,5270,0
|
|
20240913,143900,293331400,5270,5260,5270,5260,141
|
|
20240913,143800,292588650,5260,5270,5270,5260,196
|
|
20240913,143700,291557490,5270,5260,5270,5260,280
|
|
20240913,143600,290082680,5260,5260,5260,5260,55
|
|
20240913,143500,289793380,5260,5260,5260,5260,0
|
|
20240913,143400,289793380,5260,5260,5260,5260,0
|
|
20240913,143300,289793380,5260,5260,5260,5260,0
|
|
20240913,143200,289793380,5260,5260,5260,5260,0
|
|
20240913,143100,289793380,5260,5260,5260,5260,1
|
|
20240913,143000,289788120,5250,5250,5250,5250,158
|
|
20240913,142900,288958620,5250,5250,5250,5250,0
|
|
20240913,142800,288958620,5250,5250,5250,5250,2
|
|
20240913,142700,288948120,5250,5250,5250,5250,5
|
|
20240913,142600,288921870,5250,5240,5250,5240,40
|
|
20240913,142500,288712070,5250,5250,5250,5250,31
|
|
20240913,142400,288549320,5250,5250,5250,5250,7
|
|
20240913,142300,288512570,5250,5250,5250,5250,0
|
|
20240913,142200,288512570,5250,5250,5250,5250,23
|
|
20240913,142100,288391820,5250,5250,5250,5250,261
|
|
20240913,142000,287021570,5250,5250,5250,5250,0
|
|
20240913,141900,287021570,5250,5250,5250,5250,2
|
|
20240913,141800,287011070,5250,5250,5250,5250,0
|
|
20240913,141700,287011070,5250,5260,5260,5250,2
|
|
20240913,141600,287000560,5240,5250,5260,5240,366
|
|
20240913,141500,285079060,5260,5250,5260,5230,512
|
|
20240913,141400,282398510,5260,5250,5260,5250,163
|
|
20240913,141300,281542750,5250,5250,5250,5250,0
|
|
20240913,141200,281542750,5250,5250,5250,5250,0
|
|
20240913,141100,281542750,5250,5240,5250,5230,389
|
|
20240913,141000,279504880,5240,5240,5240,5240,10
|
|
20240913,140900,279452480,5230,5230,5230,5230,182
|
|
20240913,140800,278500620,5230,5220,5230,5220,61
|
|
20240913,140700,278182190,5230,5230,5230,5230,6
|
|
20240913,140600,278150810,5220,5230,5230,5220,40
|
|
20240913,140500,277941710,5230,5230,5230,5230,0
|
|
20240913,140400,277941710,5230,5230,5230,5230,0
|
|
20240913,140300,277941710,5230,5230,5230,5230,0
|
|
20240913,140200,277941710,5230,5230,5230,5230,197
|
|
20240913,140100,276911400,5230,5230,5230,5230,0
|
|
20240913,140000,276911400,5230,5230,5230,5220,260
|
|
20240913,135900,275553360,5230,5230,5230,5230,0
|
|
20240913,135800,275553360,5230,5230,5230,5230,1
|
|
20240913,135700,275548130,5230,5230,5230,5230,13
|
|
20240913,135600,275480140,5240,5240,5240,5240,0
|
|
20240913,135500,275480140,5240,5240,5240,5240,0
|
|
20240913,135400,275480140,5240,5240,5240,5240,0
|
|
20240913,135300,275480140,5240,5240,5240,5240,0
|
|
20240913,135200,275480140,5240,5240,5240,5240,0
|
|
20240913,135100,275480140,5240,5240,5240,5240,0
|
|
20240913,135000,275480140,5240,5220,5240,5220,17
|
|
20240913,134900,275391350,5240,5240,5240,5240,0
|
|
20240913,134800,275391350,5240,5240,5240,5240,0
|
|
20240913,134700,275391350,5240,5230,5240,5230,6
|
|
20240913,134600,275359960,5240,5240,5240,5240,0
|
|
20240913,134500,275359960,5240,5240,5240,5240,30
|
|
20240913,134400,275202760,5240,5240,5240,5240,86
|
|
20240913,134300,274752120,5240,5240,5240,5240,0
|
|
20240913,134200,274752120,5240,5230,5240,5230,2
|
|
20240913,134100,274741650,5220,5240,5240,5220,3
|
|
20240913,134000,274725970,5210,5210,5210,5210,25
|
|
20240913,133900,274595720,5230,5230,5230,5230,0
|
|
20240913,133800,274595720,5230,5240,5240,5230,3
|
|
20240913,133700,274580020,5200,5200,5200,5200,0
|
|
20240913,133600,274580020,5200,5210,5210,5200,100
|
|
20240913,133500,274059720,5240,5240,5240,5240,30
|
|
20240913,133400,273902520,5240,5240,5240,5240,0
|
|
20240913,133300,273902520,5240,5240,5240,5240,0
|
|
20240913,133200,273902520,5240,5240,5240,5240,0
|
|
20240913,133100,273902520,5240,5240,5240,5190,53
|
|
20240913,133000,273627310,5200,5220,5220,5200,3268
|
|
20240913,132900,256622750,5230,5230,5230,5230,286
|
|
20240913,132800,255126970,5240,5240,5240,5240,12
|
|
20240913,132700,255064090,5240,5240,5240,5240,2
|
|
20240913,132600,255053610,5240,5240,5240,5240,0
|
|
20240913,132500,255053610,5240,5240,5240,5240,14
|
|
20240913,132400,254980250,5240,5240,5240,5240,1
|
|
20240913,132300,254975010,5240,5240,5240,5240,50
|
|
20240913,132200,254713010,5250,5250,5250,5250,0
|
|
20240913,132100,254713010,5250,5250,5250,5250,0
|
|
20240913,132000,254713010,5250,5210,5250,5210,52
|
|
20240913,131900,254442020,5210,5230,5230,5210,400
|
|
20240913,131800,252355280,5240,5230,5240,5220,19
|
|
20240913,131700,252255950,5230,5250,5250,5230,111
|
|
20240913,131600,251674220,5250,5250,5250,5250,0
|
|
20240913,131500,251674220,5250,5230,5250,5230,4
|
|
20240913,131400,251653260,5250,5210,5250,5210,109
|
|
20240913,131300,251084350,5220,5220,5220,5220,2
|
|
20240913,131200,251073910,5210,5220,5220,5210,552
|
|
20240913,131100,248197470,5220,5220,5220,5220,92
|
|
20240913,131000,247717230,5220,5220,5220,5220,8
|
|
20240913,130900,247675470,5220,5220,5220,5220,1
|
|
20240913,130800,247670250,5220,5220,5220,5220,100
|
|
20240913,130700,247148250,5220,5220,5220,5220,1
|
|
20240913,130600,247143030,5220,5220,5220,5220,1
|
|
20240913,130500,247137810,5220,5230,5230,5220,180
|
|
20240913,130400,246198090,5240,5240,5240,5240,0
|
|
20240913,130300,246198090,5240,5240,5240,5240,0
|
|
20240913,130200,246198090,5240,5240,5240,5240,0
|
|
20240913,130100,246198090,5240,5240,5240,5240,179
|
|
20240913,130000,245260130,5240,5240,5240,5240,0
|
|
20240913,125900,245260130,5240,5240,5240,5240,0
|
|
20240913,125800,245260130,5240,5240,5240,5240,0
|
|
20240913,125700,245260130,5240,5240,5240,5240,6
|
|
20240913,125600,245228690,5210,5240,5240,5210,2099
|
|
20240913,125500,234281680,5240,5240,5240,5240,100
|
|
20240913,125400,233757680,5230,5230,5230,5230,14
|
|
20240913,125300,233684460,5230,5230,5230,5230,0
|
|
20240913,125200,233684460,5230,5230,5230,5230,10
|
|
20240913,125100,233632160,5220,5230,5230,5220,620
|
|
20240913,125000,230395560,5240,5240,5240,5240,10
|
|
20240913,124900,230343160,5240,5240,5240,5240,0
|
|
20240913,124800,230343160,5240,5240,5240,5240,0
|
|
20240913,124700,230343160,5240,5240,5240,5240,0
|
|
20240913,124600,230343160,5240,5240,5240,5240,0
|
|
20240913,124500,230343160,5240,5230,5240,5230,400
|
|
20240913,124400,228247650,5230,5230,5230,5230,19
|
|
20240913,124300,228148280,5230,5230,5230,5230,319
|
|
20240913,124200,226479910,5240,5230,5240,5230,2
|
|
20240913,124100,226469440,5240,5240,5240,5240,0
|
|
20240913,124000,226469440,5240,5240,5240,5240,7
|
|
20240913,123900,226432760,5230,5230,5230,5230,0
|
|
20240913,123800,226432760,5230,5230,5230,5230,51
|
|
20240913,123700,226166030,5230,5230,5230,5230,50
|
|
20240913,123600,225904530,5230,5230,5230,5230,15
|
|
20240913,123500,225826080,5240,5240,5240,5240,0
|
|
20240913,123400,225826080,5240,5240,5240,5240,0
|
|
20240913,123300,225826080,5240,5240,5240,5240,0
|
|
20240913,123200,225826080,5240,5240,5240,5240,1
|
|
20240913,123100,225820840,5230,5230,5240,5230,44
|
|
20240913,123000,225590420,5240,5240,5240,5240,1
|
|
20240913,122900,225585180,5230,5230,5230,5230,12
|
|
20240913,122800,225522420,5240,5240,5240,5240,6
|
|
20240913,122700,225490980,5230,5230,5230,5230,100
|
|
20240913,122600,224967980,5240,5230,5240,5230,140
|
|
20240913,122500,224234580,5240,5240,5240,5240,100
|
|
20240913,122400,223710580,5240,5240,5240,5240,233
|
|
20240913,122300,222489660,5240,5240,5240,5240,2
|
|
20240913,122200,222479180,5230,5230,5230,5230,1
|
|
20240913,122100,222473950,5240,5240,5240,5240,23
|
|
20240913,122000,222353430,5240,5240,5240,5240,10
|
|
20240913,121900,222301030,5240,5240,5240,5240,31
|
|
20240913,121800,222138590,5220,5220,5220,5220,0
|
|
20240913,121700,222138590,5220,5220,5220,5220,381
|
|
20240913,121600,220149770,5220,5230,5230,5220,208
|
|
20240913,121500,219063120,5230,5230,5230,5230,0
|
|
20240913,121400,219063120,5230,5230,5230,5230,0
|
|
20240913,121300,219063120,5230,5230,5230,5230,203
|
|
20240913,121200,218001430,5230,5230,5230,5230,0
|
|
20240913,121100,218001430,5230,5230,5230,5230,33
|
|
20240913,121000,217828840,5240,5240,5240,5240,3
|
|
20240913,120900,217813120,5240,5220,5240,5220,201
|
|
20240913,120800,216763880,5240,5230,5240,5230,105
|
|
20240913,120700,216214720,5230,5230,5230,5230,51
|
|
20240913,120600,215947990,5230,5230,5230,5230,5
|
|
20240913,120500,215921840,5230,5230,5230,5230,0
|
|
20240913,120400,215921840,5230,5230,5230,5230,12
|
|
20240913,120300,215859080,5230,5230,5230,5230,0
|
|
20240913,120200,215859080,5230,5230,5230,5230,0
|
|
20240913,120100,215859080,5230,5230,5230,5230,0
|
|
20240913,120000,215859080,5230,5230,5230,5230,1
|
|
20240913,115900,215853850,5230,5230,5230,5230,1
|
|
20240913,115800,215848620,5220,5220,5220,5220,0
|
|
20240913,115700,215848620,5220,5220,5220,5220,10
|
|
20240913,115600,215796420,5220,5220,5220,5220,303
|
|
20240913,115500,214214760,5220,5220,5220,5220,308
|
|
20240913,115400,212607000,5220,5220,5220,5220,0
|
|
20240913,115300,212607000,5220,5220,5220,5220,10
|
|
20240913,115200,212554800,5220,5220,5220,5220,101
|
|
20240913,115100,212027580,5220,5220,5220,5220,29
|
|
20240913,115000,211876200,5230,5230,5230,5230,199
|
|
20240913,114900,210835430,5240,5240,5240,5240,165
|
|
20240913,114800,209970830,5230,5230,5230,5230,1
|
|
20240913,114700,209965600,5220,5220,5220,5220,300
|
|
20240913,114600,208399600,5210,5210,5210,5210,20
|
|
20240913,114500,208295400,5220,5220,5220,5220,0
|
|
20240913,114400,208295400,5220,5220,5220,5220,100
|
|
20240913,114300,207773400,5220,5220,5220,5220,0
|
|
20240913,114200,207773400,5220,5240,5240,5220,848
|
|
20240913,114100,203345950,5240,5240,5240,5240,30
|
|
20240913,114000,203188750,5240,5240,5240,5240,0
|
|
20240913,113900,203188750,5240,5240,5240,5240,0
|
|
20240913,113800,203188750,5240,5250,5250,5240,225
|
|
20240913,113700,202007580,5250,5250,5250,5250,0
|
|
20240913,113600,202007580,5250,5250,5250,5250,2
|
|
20240913,113500,201997080,5230,5230,5230,5230,0
|
|
20240913,113400,201997080,5230,5230,5230,5230,547
|
|
20240913,113300,199136270,5250,5250,5250,5240,632
|
|
20240913,113200,195823060,5260,5260,5260,5260,0
|
|
20240913,113100,195823060,5260,5260,5260,5260,0
|
|
20240913,113000,195823060,5260,5260,5260,5260,1
|
|
20240913,112900,195817800,5260,5260,5260,5260,0
|
|
20240913,112800,195817800,5260,5260,5260,5260,0
|
|
20240913,112700,195817800,5260,5250,5260,5250,26
|
|
20240913,112600,195681290,5280,5280,5280,5280,20
|
|
20240913,112500,195575690,5280,5280,5280,5280,0
|
|
20240913,112400,195575690,5280,5280,5280,5280,1
|
|
20240913,112300,195570410,5240,5250,5250,5240,92
|
|
20240913,112200,195088180,5250,5250,5250,5250,525
|
|
20240913,112100,192331930,5280,5280,5280,5280,0
|
|
20240913,112000,192331930,5280,5280,5280,5280,5
|
|
20240913,111900,192305530,5280,5280,5280,5280,1
|
|
20240913,111800,192300250,5240,5240,5240,5240,0
|
|
20240913,111700,192300250,5240,5270,5270,5240,3500
|
|
20240913,111600,173939550,5270,5280,5280,5270,20
|
|
20240913,111500,173834120,5280,5280,5280,5280,0
|
|
20240913,111400,173834120,5280,5280,5280,5280,0
|
|
20240913,111300,173834120,5280,5290,5290,5280,2
|
|
20240913,111200,173823550,5260,5260,5260,5260,0
|
|
20240913,111100,173823550,5260,5280,5280,5260,263
|
|
20240913,111000,172440130,5290,5270,5290,5260,2691
|
|
20240913,110900,158281050,5280,5280,5280,5280,0
|
|
20240913,110800,158281050,5280,5280,5280,5280,0
|
|
20240913,110700,158281050,5280,5280,5280,5280,0
|
|
20240913,110600,158281050,5280,5270,5280,5270,197
|
|
20240913,110500,157241860,5280,5280,5280,5280,0
|
|
20240913,110400,157241860,5280,5280,5280,5280,0
|
|
20240913,110300,157241860,5280,5280,5280,5280,3
|
|
20240913,110200,157226020,5290,5290,5290,5290,1012
|
|
20240913,110100,151872540,5290,5290,5290,5290,1100
|
|
20240913,110000,146053540,5290,5290,5290,5290,0
|
|
20240913,105900,146053540,5290,5290,5290,5290,0
|
|
20240913,105800,146053540,5290,5290,5290,5290,1
|
|
20240913,105700,146048250,5300,5300,5300,5300,1
|
|
20240913,105600,146042950,5300,5300,5300,5300,0
|
|
20240913,105500,146042950,5300,5300,5300,5300,0
|
|
20240913,105400,146042950,5300,5300,5300,5300,15
|
|
20240913,105300,145963450,5300,5300,5300,5300,2
|
|
20240913,105200,145952850,5300,5300,5300,5300,1
|
|
20240913,105100,145947550,5270,5270,5270,5270,0
|
|
20240913,105000,145947550,5270,5270,5270,5270,382
|
|
20240913,104900,143934410,5280,5280,5280,5280,418
|
|
20240913,104800,141727370,5290,5290,5290,5290,1
|
|
20240913,104700,141722080,5280,5280,5280,5280,0
|
|
20240913,104600,141722080,5280,5280,5280,5280,0
|
|
20240913,104500,141722080,5280,5280,5280,5280,30
|
|
20240913,104400,141563680,5280,5280,5280,5280,118
|
|
20240913,104300,140940640,5300,5300,5300,5300,0
|
|
20240913,104200,140940640,5300,5290,5300,5290,4
|
|
20240913,104100,140919470,5300,5300,5300,5300,400
|
|
20240913,104000,138799470,5300,5290,5300,5290,2
|
|
20240913,103900,138788880,5270,5270,5270,5270,0
|
|
20240913,103800,138788880,5270,5270,5270,5270,46
|
|
20240913,103700,138546460,5270,5270,5270,5270,0
|
|
20240913,103600,138546460,5270,5280,5280,5270,313
|
|
20240913,103500,136896890,5280,5280,5280,5280,0
|
|
20240913,103400,136896890,5280,5280,5280,5280,0
|
|
20240913,103300,136896890,5280,5290,5290,5280,269
|
|
20240913,103200,135476550,5280,5280,5280,5280,25
|
|
20240913,103100,135344550,5300,5300,5300,5300,0
|
|
20240913,103000,135344550,5300,5300,5300,5300,1
|
|
20240913,102900,135339250,5280,5280,5280,5280,0
|
|
20240913,102800,135339250,5280,5280,5280,5280,50
|
|
20240913,102700,135075250,5300,5300,5300,5300,20
|
|
20240913,102600,134969250,5290,5290,5290,5290,10
|
|
20240913,102500,134916350,5290,5290,5290,5250,402
|
|
20240913,102400,132798070,5290,5290,5290,5290,0
|
|
20240913,102300,132798070,5290,5300,5300,5290,41
|
|
20240913,102200,132581170,5310,5310,5310,5310,0
|
|
20240913,102100,132581170,5310,5280,5310,5280,521
|
|
20240913,102000,129830260,5280,5290,5290,5280,500
|
|
20240913,101900,127190010,5290,5290,5290,5290,800
|
|
20240913,101800,122958010,5320,5300,5320,5300,120
|
|
20240913,101700,122321970,5320,5320,5320,5320,100
|
|
20240913,101600,121789970,5320,5320,5320,5320,0
|
|
20240913,101500,121789970,5320,5320,5320,5320,6
|
|
20240913,101400,121758050,5320,5320,5320,5320,0
|
|
20240913,101300,121758050,5320,5320,5320,5320,0
|
|
20240913,101200,121758050,5320,5320,5320,5320,0
|
|
20240913,101100,121758050,5320,5320,5330,5320,236
|
|
20240913,101000,120502520,5320,5320,5320,5320,0
|
|
20240913,100900,120502520,5320,5320,5320,5320,0
|
|
20240913,100800,120502520,5320,5320,5320,5320,0
|
|
20240913,100700,120502520,5320,5320,5320,5320,0
|
|
20240913,100600,120502520,5320,5320,5320,5320,66
|
|
20240913,100500,120151400,5320,5300,5320,5290,125
|
|
20240913,100400,119490050,5300,5310,5310,5300,26
|
|
20240913,100300,119352230,5330,5330,5330,5320,7
|
|
20240913,100200,119314970,5320,5320,5330,5320,5
|
|
20240913,100100,119288360,5330,5330,5330,5330,0
|
|
20240913,100000,119288360,5330,5330,5330,5330,40
|
|
20240913,095900,119075160,5330,5330,5330,5330,0
|
|
20240913,095800,119075160,5330,5330,5330,5330,1
|
|
20240913,095700,119069830,5300,5310,5310,5290,813
|
|
20240913,095600,114763880,5310,5310,5310,5310,0
|
|
20240913,095500,114763880,5310,5310,5310,5310,101
|
|
20240913,095400,114227570,5310,5310,5310,5310,113
|
|
20240913,095300,113627540,5310,5310,5310,5310,0
|
|
20240913,095200,113627540,5310,5310,5310,5310,572
|
|
20240913,095100,110590220,5330,5330,5330,5330,51
|
|
20240913,095000,110318390,5330,5320,5330,5320,332
|
|
20240913,094900,108551640,5330,5330,5330,5330,0
|
|
20240913,094800,108551640,5330,5310,5330,5310,101
|
|
20240913,094700,108015310,5320,5320,5320,5320,97
|
|
20240913,094600,107499270,5320,5320,5320,5320,103
|
|
20240913,094500,106951310,5330,5320,5330,5320,66
|
|
20240913,094400,106600110,5320,5330,5330,5320,151
|
|
20240913,094300,105796780,5320,5320,5320,5320,93
|
|
20240913,094200,105302020,5300,5300,5300,5300,0
|
|
20240913,094100,105302020,5300,5310,5310,5300,856
|
|
20240913,094000,100765020,5320,5320,5320,5310,18
|
|
20240913,093900,100669270,5320,5320,5320,5310,311
|
|
20240913,093800,99017800,5320,5320,5320,5320,165
|
|
20240913,093700,98140000,5320,5320,5320,5320,0
|
|
20240913,093600,98140000,5320,5310,5320,5310,197
|
|
20240913,093500,97093810,5310,5310,5310,5310,182
|
|
20240913,093400,96127390,5320,5330,5330,5320,721
|
|
20240913,093300,92291180,5330,5330,5330,5330,48
|
|
20240913,093200,92035340,5340,5340,5340,5340,0
|
|
20240913,093100,92035340,5340,5340,5340,5340,0
|
|
20240913,093000,92035340,5340,5320,5340,5320,231
|
|
20240913,092900,90802610,5320,5320,5320,5320,1720
|
|
20240913,092800,81652210,5330,5340,5340,5320,98
|
|
20240913,092700,81130600,5360,5340,5360,5340,1891
|
|
20240913,092600,71032530,5340,5320,5340,5320,862
|
|
20240913,092500,66444670,5320,5360,5360,5320,2859
|
|
20240913,092400,51227600,5370,5370,5370,5370,0
|
|
20240913,092300,51227600,5370,5370,5370,5370,0
|
|
20240913,092200,51227600,5370,5370,5370,5340,3
|
|
20240913,092100,51211520,5330,5330,5330,5330,589
|
|
20240913,092000,48072150,5380,5350,5390,5320,1022
|
|
20240913,091900,42621800,5350,5360,5360,5320,3601
|
|
20240913,091800,23386240,5370,5390,5390,5370,184
|
|
20240913,091700,22398060,5390,5390,5390,5390,0
|
|
20240913,091600,22398060,5390,5390,5390,5390,8
|
|
20240913,091500,22354940,5390,5390,5390,5390,0
|
|
20240913,091400,22354940,5390,5360,5390,5360,118
|
|
20240913,091300,21718980,5360,5350,5390,5350,243
|
|
20240913,091200,20415980,5360,5390,5390,5360,92
|
|
20240913,091100,19922650,5400,5360,5400,5360,121
|
|
20240913,091000,19272130,5380,5370,5380,5370,223
|
|
20240913,090900,18073020,5360,5380,5380,5360,737
|
|
20240913,090800,14109200,5380,5380,5380,5380,0
|
|
20240913,090700,14109200,5380,5380,5380,5380,5
|
|
20240913,090600,14082300,5380,5350,5380,5350,410
|
|
20240913,090500,11887570,5340,5340,5340,5340,38
|
|
20240913,090400,11684650,5330,5400,5400,5330,350
|
|
20240913,090300,9808370,5400,5400,5400,5400,129
|
|
20240913,090200,9111770,5420,5420,5420,5420,168
|
|
20240913,090100,8201210,5420,5430,5430,5420,1223
|
|
20240913,090000,1566790,5430,5500,5500,5430,246
|