633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,193000,417786160,5200,5200,5200,5200,1041
|
|
20240923,192900,417786160,5200,5200,5200,5200,0
|
|
20240923,192800,417786160,5200,5200,5200,5200,0
|
|
20240923,192700,417786160,5200,5200,5200,5200,0
|
|
20240923,192600,417786160,5200,5200,5200,5200,0
|
|
20240923,192500,417786160,5200,5200,5200,5200,0
|
|
20240923,192400,417786160,5200,5200,5200,5200,0
|
|
20240923,192300,417786160,5200,5200,5200,5200,0
|
|
20240923,192200,417786160,5200,5200,5200,5200,0
|
|
20240923,192100,417786160,5200,5200,5200,5200,0
|
|
20240923,192000,417786160,5200,5200,5200,5200,0
|
|
20240923,191900,417786160,5200,5200,5200,5200,0
|
|
20240923,191800,417786160,5200,5200,5200,5200,0
|
|
20240923,191700,417786160,5200,5200,5200,5200,0
|
|
20240923,191600,417786160,5200,5200,5200,5200,0
|
|
20240923,191500,417786160,5200,5200,5200,5200,0
|
|
20240923,191400,417786160,5200,5200,5200,5200,0
|
|
20240923,191300,417786160,5200,5200,5200,5200,0
|
|
20240923,191200,417786160,5200,5200,5200,5200,0
|
|
20240923,191100,417786160,5200,5200,5200,5200,0
|
|
20240923,191000,417786160,5200,5200,5200,5200,0
|
|
20240923,190900,417786160,5200,5200,5200,5200,0
|
|
20240923,190800,417786160,5200,5200,5200,5200,0
|
|
20240923,190700,417786160,5200,5200,5200,5200,0
|
|
20240923,190600,417786160,5200,5200,5200,5200,0
|
|
20240923,190500,417786160,5200,5200,5200,5200,0
|
|
20240923,190400,417786160,5200,5200,5200,5200,0
|
|
20240923,190300,417786160,5200,5200,5200,5200,0
|
|
20240923,190200,417786160,5200,5200,5200,5200,0
|
|
20240923,190100,417786160,5200,5200,5200,5200,0
|
|
20240923,190000,417786160,5200,5200,5200,5200,1041
|
|
20240923,185900,417786160,5200,5200,5200,5200,0
|
|
20240923,185800,417786160,5200,5200,5200,5200,0
|
|
20240923,185700,417786160,5200,5200,5200,5200,0
|
|
20240923,185600,417786160,5200,5200,5200,5200,0
|
|
20240923,185500,417786160,5200,5200,5200,5200,0
|
|
20240923,185400,417786160,5200,5200,5200,5200,0
|
|
20240923,185300,417786160,5200,5200,5200,5200,0
|
|
20240923,185200,417786160,5200,5200,5200,5200,0
|
|
20240923,185100,417786160,5200,5200,5200,5200,0
|
|
20240923,185000,417786160,5200,5200,5200,5200,0
|
|
20240923,184900,417786160,5200,5200,5200,5200,0
|
|
20240923,184800,417786160,5200,5200,5200,5200,0
|
|
20240923,184700,417786160,5200,5200,5200,5200,0
|
|
20240923,184600,417786160,5200,5200,5200,5200,0
|
|
20240923,184500,417786160,5200,5200,5200,5200,0
|
|
20240923,184400,417786160,5200,5200,5200,5200,0
|
|
20240923,184300,417786160,5200,5200,5200,5200,0
|
|
20240923,184200,417786160,5200,5200,5200,5200,0
|
|
20240923,184100,417786160,5200,5200,5200,5200,0
|
|
20240923,184000,417786160,5200,5200,5200,5200,0
|
|
20240923,183900,417786160,5200,5200,5200,5200,0
|
|
20240923,183800,417786160,5200,5200,5200,5200,0
|
|
20240923,183700,417786160,5200,5200,5200,5200,0
|
|
20240923,183600,417786160,5200,5200,5200,5200,0
|
|
20240923,183500,417786160,5200,5200,5200,5200,0
|
|
20240923,183400,417786160,5200,5200,5200,5200,0
|
|
20240923,183300,417786160,5200,5200,5200,5200,0
|
|
20240923,183200,417786160,5200,5200,5200,5200,0
|
|
20240923,183100,417786160,5200,5200,5200,5200,0
|
|
20240923,183000,417786160,5200,5200,5200,5200,1041
|
|
20240923,182900,417786160,5200,5200,5200,5200,0
|
|
20240923,182800,417786160,5200,5200,5200,5200,0
|
|
20240923,182700,417786160,5200,5200,5200,5200,0
|
|
20240923,182600,417786160,5200,5200,5200,5200,0
|
|
20240923,182500,417786160,5200,5200,5200,5200,0
|
|
20240923,182400,417786160,5200,5200,5200,5200,0
|
|
20240923,182300,417786160,5200,5200,5200,5200,0
|
|
20240923,182200,417786160,5200,5200,5200,5200,0
|
|
20240923,182100,417786160,5200,5200,5200,5200,0
|
|
20240923,182000,417786160,5200,5200,5200,5200,0
|
|
20240923,181900,417786160,5200,5200,5200,5200,0
|
|
20240923,181800,417786160,5200,5200,5200,5200,0
|
|
20240923,181700,417786160,5200,5200,5200,5200,0
|
|
20240923,181600,417786160,5200,5200,5200,5200,0
|
|
20240923,181500,417786160,5200,5200,5200,5200,0
|
|
20240923,181400,417786160,5200,5200,5200,5200,0
|
|
20240923,181300,417786160,5200,5200,5200,5200,0
|
|
20240923,181200,417786160,5200,5200,5200,5200,0
|
|
20240923,181100,417786160,5200,5200,5200,5200,0
|
|
20240923,181000,417786160,5200,5200,5200,5200,0
|
|
20240923,180900,417786160,5200,5200,5200,5200,0
|
|
20240923,180800,417786160,5200,5200,5200,5200,0
|
|
20240923,180700,417786160,5200,5200,5200,5200,0
|
|
20240923,180600,417786160,5200,5200,5200,5200,0
|
|
20240923,180500,417786160,5200,5200,5200,5200,0
|
|
20240923,180400,417786160,5200,5200,5200,5200,0
|
|
20240923,180300,417786160,5200,5200,5200,5200,0
|
|
20240923,180200,417786160,5200,5200,5200,5200,0
|
|
20240923,180100,417786160,5200,5200,5200,5200,0
|
|
20240923,180000,417786160,5200,5200,5200,5200,1041
|
|
20240923,175900,417786160,5200,5200,5200,5200,0
|
|
20240923,175800,417786160,5200,5200,5200,5200,0
|
|
20240923,175700,417786160,5200,5200,5200,5200,0
|
|
20240923,175600,417786160,5200,5200,5200,5200,0
|
|
20240923,175500,417786160,5200,5200,5200,5200,0
|
|
20240923,175400,417786160,5200,5200,5200,5200,0
|
|
20240923,175300,417786160,5200,5200,5200,5200,0
|
|
20240923,175200,417786160,5200,5200,5200,5200,0
|
|
20240923,175100,417786160,5200,5200,5200,5200,0
|
|
20240923,175000,417786160,5200,5200,5200,5200,0
|
|
20240923,174900,417786160,5200,5200,5200,5200,0
|
|
20240923,174800,417786160,5200,5200,5200,5200,0
|
|
20240923,174700,417786160,5200,5200,5200,5200,0
|
|
20240923,174600,417786160,5200,5200,5200,5200,0
|
|
20240923,174500,417786160,5200,5200,5200,5200,0
|
|
20240923,174400,417786160,5200,5200,5200,5200,0
|
|
20240923,174300,417786160,5200,5200,5200,5200,0
|
|
20240923,174200,417786160,5200,5200,5200,5200,0
|
|
20240923,174100,417786160,5200,5200,5200,5200,0
|
|
20240923,174000,417786160,5200,5200,5200,5200,0
|
|
20240923,173900,417786160,5200,5200,5200,5200,0
|
|
20240923,173800,417786160,5200,5200,5200,5200,0
|
|
20240923,173700,417786160,5200,5200,5200,5200,0
|
|
20240923,173600,417786160,5200,5200,5200,5200,0
|
|
20240923,173500,417786160,5200,5200,5200,5200,0
|
|
20240923,173400,417786160,5200,5200,5200,5200,0
|
|
20240923,173300,417786160,5200,5200,5200,5200,0
|
|
20240923,173200,417786160,5200,5200,5200,5200,0
|
|
20240923,173100,417786160,5200,5200,5200,5200,0
|
|
20240923,173000,417786160,5200,5200,5200,5200,1041
|
|
20240923,172900,417786160,5200,5200,5200,5200,0
|
|
20240923,172800,417786160,5200,5200,5200,5200,0
|
|
20240923,172700,417786160,5200,5200,5200,5200,0
|
|
20240923,172600,417786160,5200,5200,5200,5200,0
|
|
20240923,172500,417786160,5200,5200,5200,5200,0
|
|
20240923,172400,417786160,5200,5200,5200,5200,0
|
|
20240923,172300,417786160,5200,5200,5200,5200,0
|
|
20240923,172200,417786160,5200,5200,5200,5200,0
|
|
20240923,172100,417786160,5200,5200,5200,5200,0
|
|
20240923,172000,417786160,5200,5200,5200,5200,0
|
|
20240923,171900,417786160,5200,5200,5200,5200,0
|
|
20240923,171800,417786160,5200,5200,5200,5200,0
|
|
20240923,171700,417786160,5200,5200,5200,5200,0
|
|
20240923,171600,417786160,5200,5200,5200,5200,0
|
|
20240923,171500,417786160,5200,5200,5200,5200,0
|
|
20240923,171400,417786160,5200,5200,5200,5200,0
|
|
20240923,171300,417786160,5200,5200,5200,5200,0
|
|
20240923,171200,417786160,5200,5200,5200,5200,0
|
|
20240923,171100,417786160,5200,5200,5200,5200,0
|
|
20240923,171000,417786160,5200,5200,5200,5200,0
|
|
20240923,170900,417786160,5200,5200,5200,5200,0
|
|
20240923,170800,417786160,5200,5200,5200,5200,0
|
|
20240923,170700,417786160,5200,5200,5200,5200,0
|
|
20240923,170600,417786160,5200,5200,5200,5200,0
|
|
20240923,170500,417786160,5200,5200,5200,5200,0
|
|
20240923,170400,417786160,5200,5200,5200,5200,0
|
|
20240923,170300,417786160,5200,5200,5200,5200,0
|
|
20240923,170200,417786160,5200,5200,5200,5200,0
|
|
20240923,170100,417786160,5200,5200,5200,5200,0
|
|
20240923,170000,417786160,5200,5200,5200,5200,1041
|
|
20240923,165900,417786160,5200,5200,5200,5200,0
|
|
20240923,165800,417786160,5200,5200,5200,5200,0
|
|
20240923,165700,417786160,5200,5200,5200,5200,0
|
|
20240923,165600,417786160,5200,5200,5200,5200,0
|
|
20240923,165500,417786160,5200,5200,5200,5200,0
|
|
20240923,165400,417786160,5200,5200,5200,5200,0
|
|
20240923,165300,417786160,5200,5200,5200,5200,0
|
|
20240923,165200,417786160,5200,5200,5200,5200,0
|
|
20240923,165100,417786160,5200,5200,5200,5200,0
|
|
20240923,165000,417786160,5200,5200,5200,5200,0
|
|
20240923,164900,417786160,5200,5200,5200,5200,0
|
|
20240923,164800,417786160,5200,5200,5200,5200,0
|
|
20240923,164700,417786160,5200,5200,5200,5200,0
|
|
20240923,164600,417786160,5200,5200,5200,5200,0
|
|
20240923,164500,417786160,5200,5200,5200,5200,0
|
|
20240923,164400,417786160,5200,5200,5200,5200,0
|
|
20240923,164300,417786160,5200,5200,5200,5200,0
|
|
20240923,164200,417786160,5200,5200,5200,5200,0
|
|
20240923,164100,417786160,5200,5200,5200,5200,0
|
|
20240923,164000,417786160,5200,5200,5200,5200,0
|
|
20240923,163900,417786160,5200,5200,5200,5200,0
|
|
20240923,163800,417786160,5200,5200,5200,5200,0
|
|
20240923,163700,417786160,5200,5200,5200,5200,0
|
|
20240923,163600,417786160,5200,5200,5200,5200,0
|
|
20240923,163500,417786160,5200,5200,5200,5200,0
|
|
20240923,163400,417786160,5200,5200,5200,5200,0
|
|
20240923,163300,417786160,5200,5200,5200,5200,0
|
|
20240923,163200,417786160,5200,5200,5200,5200,0
|
|
20240923,163100,417786160,5200,5200,5200,5200,0
|
|
20240923,163000,417786160,5200,5200,5200,5200,1041
|
|
20240923,162900,417786160,5200,5200,5200,5200,0
|
|
20240923,162800,417786160,5200,5200,5200,5200,0
|
|
20240923,162700,417786160,5200,5200,5200,5200,0
|
|
20240923,162600,417786160,5200,5200,5200,5200,0
|
|
20240923,162500,417786160,5200,5200,5200,5200,0
|
|
20240923,162400,417786160,5200,5200,5200,5200,0
|
|
20240923,162300,417786160,5200,5200,5200,5200,0
|
|
20240923,162200,417786160,5200,5200,5200,5200,0
|
|
20240923,162100,417786160,5200,5200,5200,5200,0
|
|
20240923,162000,417786160,5200,5200,5200,5200,0
|
|
20240923,161900,417786160,5200,5200,5200,5200,0
|
|
20240923,161800,417786160,5200,5200,5200,5200,0
|
|
20240923,161700,417786160,5200,5200,5200,5200,0
|
|
20240923,161600,417786160,5200,5200,5200,5200,0
|
|
20240923,161500,417786160,5200,5200,5200,5200,0
|
|
20240923,161400,417786160,5200,5200,5200,5200,0
|
|
20240923,161300,417786160,5200,5200,5200,5200,0
|
|
20240923,161200,417786160,5200,5200,5200,5200,0
|
|
20240923,161100,417786160,5200,5200,5200,5200,0
|
|
20240923,161000,417786160,5200,5200,5200,5200,0
|
|
20240923,160900,417786160,5200,5200,5200,5200,0
|
|
20240923,160800,417786160,5200,5200,5200,5200,0
|
|
20240923,160700,417786160,5200,5200,5200,5200,0
|
|
20240923,160600,417786160,5200,5200,5200,5200,0
|
|
20240923,160500,417786160,5200,5200,5200,5200,0
|
|
20240923,160400,417786160,5200,5200,5200,5200,0
|
|
20240923,160300,417786160,5200,5200,5200,5200,0
|
|
20240923,160200,417786160,5200,5200,5200,5200,0
|
|
20240923,160100,417786160,5200,5200,5200,5200,0
|
|
20240923,160000,417786160,5200,5200,5200,5200,1041
|
|
20240923,155900,417786160,5200,5200,5200,5200,0
|
|
20240923,155800,417786160,5200,5200,5200,5200,0
|
|
20240923,155700,417786160,5200,5200,5200,5200,0
|
|
20240923,155600,417786160,5200,5200,5200,5200,0
|
|
20240923,155500,417786160,5200,5200,5200,5200,0
|
|
20240923,155400,417786160,5200,5200,5200,5200,0
|
|
20240923,155300,417786160,5200,5200,5200,5200,0
|
|
20240923,155200,417786160,5200,5200,5200,5200,0
|
|
20240923,155100,417786160,5200,5200,5200,5200,0
|
|
20240923,155000,417786160,5200,5200,5200,5200,0
|
|
20240923,154900,417786160,5200,5200,5200,5200,0
|
|
20240923,154800,417786160,5200,5200,5200,5200,0
|
|
20240923,154700,417786160,5200,5200,5200,5200,0
|
|
20240923,154600,417786160,5200,5200,5200,5200,0
|
|
20240923,154500,417786160,5200,5200,5200,5200,0
|
|
20240923,154400,417786160,5200,5200,5200,5200,0
|
|
20240923,154300,417786160,5200,5200,5200,5200,0
|
|
20240923,154200,417786160,5200,5200,5200,5200,0
|
|
20240923,154100,417786160,5200,5200,5200,5200,0
|
|
20240923,154000,417786160,5200,5200,5200,5200,0
|
|
20240923,153900,417786160,5200,5200,5200,5200,0
|
|
20240923,153800,417786160,5200,5200,5200,5200,0
|
|
20240923,153700,417786160,5200,5200,5200,5200,0
|
|
20240923,153600,417786160,5200,5200,5200,5200,0
|
|
20240923,153500,417786160,5200,5200,5200,5200,0
|
|
20240923,153400,417786160,5200,5200,5200,5200,0
|
|
20240923,153300,417786160,5200,5200,5200,5200,0
|
|
20240923,153200,417786160,5200,5200,5200,5200,0
|
|
20240923,153100,417786160,5200,5200,5200,5200,0
|
|
20240923,153000,417786160,5200,5200,5200,5200,2082
|
|
20240923,152900,412372960,5190,5190,5190,5190,0
|
|
20240923,152800,412372960,5190,5190,5190,5190,0
|
|
20240923,152700,412372960,5190,5190,5190,5190,0
|
|
20240923,152600,412372960,5190,5190,5190,5190,0
|
|
20240923,152500,412372960,5190,5190,5190,5190,0
|
|
20240923,152400,412372960,5190,5190,5190,5190,0
|
|
20240923,152300,412372960,5190,5190,5190,5190,0
|
|
20240923,152200,412372960,5190,5190,5190,5190,0
|
|
20240923,152100,412372960,5190,5190,5190,5190,0
|
|
20240923,152000,412372960,5190,5190,5190,5190,0
|
|
20240923,151900,412372960,5190,5200,5220,5190,2089
|
|
20240923,151800,401480030,5190,5200,5200,5190,582
|
|
20240923,151700,398456160,5200,5200,5200,5200,1300
|
|
20240923,151600,391696160,5220,5220,5220,5220,0
|
|
20240923,151500,391696160,5220,5210,5220,5210,972
|
|
20240923,151400,386631920,5210,5210,5210,5210,29
|
|
20240923,151300,386480830,5210,5210,5210,5210,20
|
|
20240923,151200,386376630,5200,5200,5200,5200,120
|
|
20240923,151100,385752630,5200,5200,5200,5200,727
|
|
20240923,151000,381972230,5200,5200,5200,5200,0
|
|
20240923,150900,381972230,5200,5200,5200,5200,273
|
|
20240923,150800,380552630,5190,5190,5190,5190,145
|
|
20240923,150700,379800080,5190,5190,5190,5190,470
|
|
20240923,150600,377360780,5220,5220,5220,5220,10
|
|
20240923,150500,377308580,5190,5190,5190,5190,1
|
|
20240923,150400,377303390,5190,5200,5200,5190,3835
|
|
20240923,150300,357362710,5210,5210,5210,5210,193
|
|
20240923,150200,356357180,5210,5210,5210,5210,0
|
|
20240923,150100,356357180,5210,5210,5210,5210,278
|
|
20240923,150000,354908800,5210,5210,5210,5210,700
|
|
20240923,145900,351261800,5220,5220,5220,5220,0
|
|
20240923,145800,351261800,5220,5220,5220,5220,0
|
|
20240923,145700,351261800,5220,5220,5220,5220,11
|
|
20240923,145600,351204380,5220,5220,5220,5220,1
|
|
20240923,145500,351199160,5220,5220,5220,5220,0
|
|
20240923,145400,351199160,5220,5220,5220,5220,0
|
|
20240923,145300,351199160,5220,5220,5220,5220,0
|
|
20240923,145200,351199160,5220,5220,5220,5220,3
|
|
20240923,145100,351183500,5220,5220,5220,5220,0
|
|
20240923,145000,351183500,5220,5220,5220,5220,0
|
|
20240923,144900,351183500,5220,5220,5220,5220,7
|
|
20240923,144800,351146960,5230,5230,5230,5230,1
|
|
20240923,144700,351141730,5230,5230,5230,5230,0
|
|
20240923,144600,351141730,5230,5230,5230,5230,1
|
|
20240923,144500,351136500,5210,5210,5210,5210,0
|
|
20240923,144400,351136500,5210,5210,5210,5210,0
|
|
20240923,144300,351136500,5210,5210,5210,5210,0
|
|
20240923,144200,351136500,5210,5210,5210,5210,0
|
|
20240923,144100,351136500,5210,5210,5210,5210,0
|
|
20240923,144000,351136500,5210,5210,5210,5210,0
|
|
20240923,143900,351136500,5210,5210,5210,5210,0
|
|
20240923,143800,351136500,5210,5210,5210,5210,0
|
|
20240923,143700,351136500,5210,5220,5220,5210,959
|
|
20240923,143600,346140100,5220,5220,5220,5220,49
|
|
20240923,143500,345884320,5220,5220,5220,5220,5
|
|
20240923,143400,345858220,5210,5210,5210,5210,0
|
|
20240923,143300,345858220,5210,5210,5210,5210,0
|
|
20240923,143200,345858220,5210,5210,5210,5210,0
|
|
20240923,143100,345858220,5210,5210,5210,5210,0
|
|
20240923,143000,345858220,5210,5210,5210,5210,30
|
|
20240923,142900,345701920,5210,5210,5210,5210,0
|
|
20240923,142800,345701920,5210,5210,5210,5210,1050
|
|
20240923,142700,340231420,5210,5210,5210,5210,168
|
|
20240923,142600,339356140,5220,5220,5220,5220,13
|
|
20240923,142500,339288280,5220,5220,5220,5220,0
|
|
20240923,142400,339288280,5220,5220,5220,5220,0
|
|
20240923,142300,339288280,5220,5220,5220,5220,0
|
|
20240923,142200,339288280,5220,5220,5220,5220,5
|
|
20240923,142100,339262180,5210,5210,5210,5210,0
|
|
20240923,142000,339262180,5210,5210,5210,5210,0
|
|
20240923,141900,339262180,5210,5210,5210,5210,2
|
|
20240923,141800,339251760,5210,5210,5210,5210,100
|
|
20240923,141700,338730760,5210,5210,5210,5210,298
|
|
20240923,141600,337178180,5210,5210,5210,5210,322
|
|
20240923,141500,335500560,5210,5210,5210,5210,0
|
|
20240923,141400,335500560,5210,5210,5210,5210,223
|
|
20240923,141300,334338730,5210,5210,5210,5210,0
|
|
20240923,141200,334338730,5210,5210,5210,5210,600
|
|
20240923,141100,331212730,5220,5220,5220,5220,0
|
|
20240923,141000,331212730,5220,5220,5220,5220,8
|
|
20240923,140900,331170970,5220,5220,5220,5220,61
|
|
20240923,140800,330852550,5220,5220,5220,5220,0
|
|
20240923,140700,330852550,5220,5220,5220,5220,20
|
|
20240923,140600,330748150,5220,5220,5220,5220,5
|
|
20240923,140500,330722050,5220,5220,5220,5220,0
|
|
20240923,140400,330722050,5220,5220,5220,5220,90
|
|
20240923,140300,330252250,5220,5220,5220,5220,50
|
|
20240923,140200,329991250,5210,5210,5210,5210,0
|
|
20240923,140100,329991250,5210,5210,5210,5210,0
|
|
20240923,140000,329991250,5210,5210,5210,5210,4
|
|
20240923,135900,329970410,5210,5210,5210,5210,227
|
|
20240923,135800,328787740,5210,5210,5210,5210,0
|
|
20240923,135700,328787740,5210,5210,5210,5210,78
|
|
20240923,135600,328381360,5210,5210,5210,5210,0
|
|
20240923,135500,328381360,5210,5210,5210,5210,0
|
|
20240923,135400,328381360,5210,5210,5210,5210,0
|
|
20240923,135300,328381360,5210,5200,5210,5200,201
|
|
20240923,135200,327334160,5210,5210,5210,5210,0
|
|
20240923,135100,327334160,5210,5210,5210,5210,70
|
|
20240923,135000,326969460,5200,5200,5200,5200,0
|
|
20240923,134900,326969460,5200,5200,5200,5200,0
|
|
20240923,134800,326969460,5200,5200,5200,5200,0
|
|
20240923,134700,326969460,5200,5200,5200,5200,117
|
|
20240923,134600,326361060,5230,5220,5230,5220,2800
|
|
20240923,134500,311721850,5220,5220,5220,5220,0
|
|
20240923,134400,311721850,5220,5190,5220,5190,252
|
|
20240923,134300,310413930,5190,5190,5190,5190,763
|
|
20240923,134200,306453960,5200,5200,5200,5200,530
|
|
20240923,134100,303697960,5210,5210,5210,5210,37
|
|
20240923,134000,303505190,5220,5220,5220,5220,0
|
|
20240923,133900,303505190,5220,5220,5220,5220,0
|
|
20240923,133800,303505190,5220,5220,5220,5220,10
|
|
20240923,133700,303452990,5220,5220,5220,5220,34
|
|
20240923,133600,303275510,5230,5230,5230,5230,0
|
|
20240923,133500,303275510,5230,5230,5230,5230,4
|
|
20240923,133400,303254590,5220,5220,5220,5220,0
|
|
20240923,133300,303254590,5220,5220,5220,5220,0
|
|
20240923,133200,303254590,5220,5220,5220,5220,27
|
|
20240923,133100,303113650,5230,5230,5230,5230,0
|
|
20240923,133000,303113650,5230,5230,5230,5230,0
|
|
20240923,132900,303113650,5230,5230,5230,5230,0
|
|
20240923,132800,303113650,5230,5230,5230,5230,0
|
|
20240923,132700,303113650,5230,5230,5230,5230,0
|
|
20240923,132600,303113650,5230,5230,5230,5230,0
|
|
20240923,132500,303113650,5230,5220,5230,5220,3
|
|
20240923,132400,303097970,5230,5230,5230,5230,0
|
|
20240923,132300,303097970,5230,5230,5230,5230,0
|
|
20240923,132200,303097970,5230,5230,5230,5230,0
|
|
20240923,132100,303097970,5230,5220,5230,5220,100
|
|
20240923,132000,302575470,5220,5220,5220,5220,0
|
|
20240923,131900,302575470,5220,5220,5220,5220,0
|
|
20240923,131800,302575470,5220,5220,5220,5220,100
|
|
20240923,131700,302053470,5230,5230,5230,5230,0
|
|
20240923,131600,302053470,5230,5230,5230,5230,6
|
|
20240923,131500,302022090,5220,5220,5220,5220,0
|
|
20240923,131400,302022090,5220,5220,5220,5220,0
|
|
20240923,131300,302022090,5220,5220,5220,5220,20
|
|
20240923,131200,301917690,5210,5210,5210,5210,0
|
|
20240923,131100,301917690,5210,5210,5210,5210,23
|
|
20240923,131000,301797860,5210,5220,5220,5210,22
|
|
20240923,130900,301683220,5220,5220,5220,5220,0
|
|
20240923,130800,301683220,5220,5220,5220,5220,0
|
|
20240923,130700,301683220,5220,5220,5220,5220,175
|
|
20240923,130600,300769720,5200,5200,5200,5200,0
|
|
20240923,130500,300769720,5200,5200,5200,5200,0
|
|
20240923,130400,300769720,5200,5200,5200,5200,0
|
|
20240923,130300,300769720,5200,5200,5200,5200,0
|
|
20240923,130200,300769720,5200,5200,5200,5200,100
|
|
20240923,130100,300249720,5220,5220,5220,5220,0
|
|
20240923,130000,300249720,5220,5220,5220,5220,8
|
|
20240923,125900,300207960,5220,5220,5220,5220,0
|
|
20240923,125800,300207960,5220,5220,5220,5220,1
|
|
20240923,125700,300202740,5220,5220,5220,5220,1
|
|
20240923,125600,300197520,5200,5200,5200,5200,0
|
|
20240923,125500,300197520,5200,5200,5200,5200,0
|
|
20240923,125400,300197520,5200,5200,5200,5200,0
|
|
20240923,125300,300197520,5200,5200,5200,5200,0
|
|
20240923,125200,300197520,5200,5210,5210,5200,1152
|
|
20240923,125100,294207110,5210,5210,5210,5210,0
|
|
20240923,125000,294207110,5210,5210,5210,5210,20
|
|
20240923,124900,294102910,5200,5200,5200,5200,1530
|
|
20240923,124800,286146910,5200,5200,5200,5200,0
|
|
20240923,124700,286146910,5200,5200,5200,5200,0
|
|
20240923,124600,286146910,5200,5200,5200,5200,30
|
|
20240923,124500,285990910,5200,5200,5200,5200,1
|
|
20240923,124400,285985710,5200,5200,5200,5200,0
|
|
20240923,124300,285985710,5200,5200,5200,5200,0
|
|
20240923,124200,285985710,5200,5200,5200,5200,0
|
|
20240923,124100,285985710,5200,5200,5200,5200,0
|
|
20240923,124000,285985710,5200,5200,5200,5200,700
|
|
20240923,123900,282345710,5210,5210,5210,5210,0
|
|
20240923,123800,282345710,5210,5210,5210,5210,464
|
|
20240923,123700,279928270,5220,5220,5220,5220,191
|
|
20240923,123600,278931250,5220,5220,5220,5220,50
|
|
20240923,123500,278670250,5230,5230,5230,5230,0
|
|
20240923,123400,278670250,5230,5230,5230,5230,1
|
|
20240923,123300,278665020,5210,5210,5210,5210,0
|
|
20240923,123200,278665020,5210,5210,5210,5210,0
|
|
20240923,123100,278665020,5210,5210,5210,5210,0
|
|
20240923,123000,278665020,5210,5210,5210,5210,0
|
|
20240923,122900,278665020,5210,5220,5230,5210,165
|
|
20240923,122800,277804140,5220,5220,5220,5220,5
|
|
20240923,122700,277778040,5220,5220,5220,5220,0
|
|
20240923,122600,277778040,5220,5220,5220,5220,0
|
|
20240923,122500,277778040,5220,5220,5220,5220,0
|
|
20240923,122400,277778040,5220,5220,5220,5220,500
|
|
20240923,122300,275168040,5210,5210,5210,5210,0
|
|
20240923,122200,275168040,5210,5200,5210,5200,240
|
|
20240923,122100,273918640,5200,5200,5200,5200,0
|
|
20240923,122000,273918640,5200,5200,5200,5200,5
|
|
20240923,121900,273892640,5210,5210,5210,5210,860
|
|
20240923,121800,269412040,5220,5220,5220,5220,0
|
|
20240923,121700,269412040,5220,5220,5220,5220,10
|
|
20240923,121600,269359840,5210,5210,5210,5210,0
|
|
20240923,121500,269359840,5210,5220,5220,5210,203
|
|
20240923,121400,268301180,5220,5220,5220,5220,197
|
|
20240923,121300,267272840,5220,5220,5220,5220,0
|
|
20240923,121200,267272840,5220,5220,5220,5220,1370
|
|
20240923,121100,260121440,5220,5220,5220,5220,47
|
|
20240923,121000,259876100,5230,5230,5230,5230,0
|
|
20240923,120900,259876100,5230,5230,5230,5230,0
|
|
20240923,120800,259876100,5230,5230,5230,5230,0
|
|
20240923,120700,259876100,5230,5230,5230,5230,800
|
|
20240923,120600,255692100,5220,5220,5220,5220,4
|
|
20240923,120500,255671220,5220,5220,5220,5220,500
|
|
20240923,120400,253061220,5220,5220,5220,5220,7
|
|
20240923,120300,253024680,5220,5220,5220,5220,0
|
|
20240923,120200,253024680,5220,5220,5220,5220,5
|
|
20240923,120100,252998580,5220,5220,5220,5220,0
|
|
20240923,120000,252998580,5220,5220,5220,5220,72
|
|
20240923,115900,252622740,5220,5220,5220,5220,1928
|
|
20240923,115800,242558580,5230,5230,5230,5230,0
|
|
20240923,115700,242558580,5230,5230,5230,5230,20
|
|
20240923,115600,242453980,5230,5230,5230,5230,15
|
|
20240923,115500,242375530,5230,5230,5230,5230,40
|
|
20240923,115400,242166330,5230,5230,5230,5230,35
|
|
20240923,115300,241983280,5230,5230,5230,5230,30
|
|
20240923,115200,241826380,5230,5230,5230,5230,0
|
|
20240923,115100,241826380,5230,5230,5230,5230,16
|
|
20240923,115000,241742700,5230,5230,5230,5230,0
|
|
20240923,114900,241742700,5230,5230,5230,5230,10
|
|
20240923,114800,241690400,5230,5230,5230,5230,30
|
|
20240923,114700,241533500,5240,5240,5240,5240,4
|
|
20240923,114600,241512540,5220,5220,5220,5220,0
|
|
20240923,114500,241512540,5220,5220,5220,5220,182
|
|
20240923,114400,240562500,5230,5230,5230,5230,504
|
|
20240923,114300,237926580,5230,5230,5230,5230,0
|
|
20240923,114200,237926580,5230,5230,5230,5230,0
|
|
20240923,114100,237926580,5230,5230,5230,5230,80
|
|
20240923,114000,237508180,5240,5240,5240,5240,0
|
|
20240923,113900,237508180,5240,5240,5240,5240,2
|
|
20240923,113800,237497700,5240,5240,5240,5240,2
|
|
20240923,113700,237487220,5230,5240,5240,5230,1524
|
|
20240923,113600,229516650,5240,5230,5240,5230,109
|
|
20240923,113500,228945580,5240,5240,5240,5240,7
|
|
20240923,113400,228908900,5240,5240,5240,5240,0
|
|
20240923,113300,228908900,5240,5240,5240,5240,1
|
|
20240923,113200,228903660,5240,5240,5240,5240,0
|
|
20240923,113100,228903660,5240,5240,5240,5240,12
|
|
20240923,113000,228840780,5240,5240,5240,5240,0
|
|
20240923,112900,228840780,5240,5240,5240,5240,110
|
|
20240923,112800,228264380,5240,5240,5240,5240,5
|
|
20240923,112700,228238180,5250,5250,5250,5250,0
|
|
20240923,112600,228238180,5250,5250,5250,5250,379
|
|
20240923,112500,226248430,5250,5250,5250,5250,0
|
|
20240923,112400,226248430,5250,5250,5250,5250,0
|
|
20240923,112300,226248430,5250,5250,5250,5250,0
|
|
20240923,112200,226248430,5250,5250,5250,5250,0
|
|
20240923,112100,226248430,5250,5250,5250,5250,0
|
|
20240923,112000,226248430,5250,5250,5250,5250,10
|
|
20240923,111900,226195930,5250,5250,5250,5250,35
|
|
20240923,111800,226012180,5250,5250,5250,5250,115
|
|
20240923,111700,225408430,5250,5250,5250,5250,0
|
|
20240923,111600,225408430,5250,5250,5250,5250,0
|
|
20240923,111500,225408430,5250,5250,5250,5250,449
|
|
20240923,111400,223051180,5250,5250,5250,5250,137
|
|
20240923,111300,222331930,5230,5230,5230,5230,0
|
|
20240923,111200,222331930,5230,5230,5230,5230,0
|
|
20240923,111100,222331930,5230,5230,5230,5230,0
|
|
20240923,111000,222331930,5230,5230,5230,5230,10
|
|
20240923,110900,222279630,5240,5240,5240,5240,212
|
|
20240923,110800,221168750,5250,5250,5250,5250,51
|
|
20240923,110700,220901000,5260,5260,5260,5260,0
|
|
20240923,110600,220901000,5260,5260,5260,5260,0
|
|
20240923,110500,220901000,5260,5260,5260,5260,0
|
|
20240923,110400,220901000,5260,5260,5260,5260,81
|
|
20240923,110300,220474940,5260,5260,5260,5260,380
|
|
20240923,110200,218476140,5260,5260,5260,5260,39
|
|
20240923,110100,218271000,5270,5270,5270,5270,0
|
|
20240923,110000,218271000,5270,5270,5270,5270,1
|
|
20240923,105900,218265730,5260,5260,5260,5250,498
|
|
20240923,105800,215646360,5250,5250,5250,5250,21
|
|
20240923,105700,215536110,5250,5250,5250,5250,123
|
|
20240923,105600,214890360,5250,5250,5250,5250,57
|
|
20240923,105500,214591110,5240,5240,5240,5240,100
|
|
20240923,105400,214067110,5250,5250,5250,5250,3
|
|
20240923,105300,214051360,5250,5250,5250,5250,300
|
|
20240923,105200,212476360,5250,5250,5250,5250,25
|
|
20240923,105100,212345110,5250,5240,5250,5240,109
|
|
20240923,105000,211772960,5240,5240,5240,5240,0
|
|
20240923,104900,211772960,5240,5250,5250,5240,535
|
|
20240923,104800,208966300,5250,5250,5250,5250,614
|
|
20240923,104700,205742800,5250,5250,5250,5250,0
|
|
20240923,104600,205742800,5250,5240,5250,5240,51
|
|
20240923,104500,205475060,5250,5250,5250,5250,0
|
|
20240923,104400,205475060,5250,5250,5250,5250,20
|
|
20240923,104300,205370060,5250,5250,5250,5250,1
|
|
20240923,104200,205364810,5250,5250,5250,5250,19
|
|
20240923,104100,205265060,5250,5250,5250,5250,2
|
|
20240923,104000,205254560,5250,5250,5250,5250,50
|
|
20240923,103900,204992060,5240,5240,5240,5240,60
|
|
20240923,103800,204677660,5230,5230,5230,5230,0
|
|
20240923,103700,204677660,5230,5240,5240,5230,140
|
|
20240923,103600,203944260,5240,5240,5240,5240,0
|
|
20240923,103500,203944260,5240,5240,5240,5240,0
|
|
20240923,103400,203944260,5240,5240,5240,5240,0
|
|
20240923,103300,203944260,5240,5240,5240,5240,206
|
|
20240923,103200,202864820,5230,5230,5230,5230,5
|
|
20240923,103100,202838670,5240,5240,5240,5240,0
|
|
20240923,103000,202838670,5240,5240,5240,5240,1
|
|
20240923,102900,202833430,5240,5240,5240,5240,0
|
|
20240923,102800,202833430,5240,5240,5240,5240,280
|
|
20240923,102700,201366230,5230,5230,5230,5230,515
|
|
20240923,102600,198672780,5230,5240,5240,5230,105
|
|
20240923,102500,198123580,5230,5210,5230,5210,448
|
|
20240923,102400,195788540,5210,5210,5210,5210,0
|
|
20240923,102300,195788540,5210,5210,5210,5210,0
|
|
20240923,102200,195788540,5210,5210,5210,5210,0
|
|
20240923,102100,195788540,5210,5210,5210,5210,80
|
|
20240923,102000,195371740,5220,5190,5220,5190,828
|
|
20240923,101900,191064420,5220,5190,5220,5190,203
|
|
20240923,101800,190010760,5190,5230,5230,5190,150
|
|
20240923,101700,189230890,5250,5250,5250,5250,0
|
|
20240923,101600,189230890,5250,5210,5250,5200,1501
|
|
20240923,101500,181420640,5220,5220,5220,5210,2000
|
|
20240923,101400,170989290,5220,5250,5250,5220,3043
|
|
20240923,101300,155074180,5250,5250,5250,5250,97
|
|
20240923,101200,154564930,5250,5250,5250,5250,500
|
|
20240923,101100,151939930,5250,5250,5250,5250,4
|
|
20240923,101000,151918930,5260,5260,5260,5260,0
|
|
20240923,100900,151918930,5260,5260,5260,5260,10
|
|
20240923,100800,151866330,5270,5270,5270,5270,19
|
|
20240923,100700,151766200,5240,5240,5240,5240,0
|
|
20240923,100600,151766200,5240,5240,5240,5240,0
|
|
20240923,100500,151766200,5240,5260,5260,5240,1000
|
|
20240923,100400,146516780,5260,5280,5280,5260,341
|
|
20240923,100300,144723100,5260,5260,5270,5260,810
|
|
20240923,100200,140456440,5260,5260,5260,5260,596
|
|
20240923,100100,137321480,5260,5270,5270,5260,208
|
|
20240923,100000,136227360,5250,5250,5270,5250,1944
|
|
20240923,095900,125994730,5250,5250,5250,5250,1329
|
|
20240923,095800,119017480,5240,5230,5240,5230,143
|
|
20240923,095700,118268410,5230,5230,5230,5230,785
|
|
20240923,095600,114162860,5230,5220,5230,5220,453
|
|
20240923,095500,111795200,5220,5210,5220,5210,252
|
|
20240923,095400,110479780,5210,5190,5210,5190,1008
|
|
20240923,095300,105228160,5180,5180,5180,5180,0
|
|
20240923,095200,105228160,5180,5190,5190,5180,800
|
|
20240923,095100,101078010,5200,5200,5200,5190,1443
|
|
20240923,095000,93574510,5190,5190,5190,5190,0
|
|
20240923,094900,93574510,5190,5190,5190,5190,1
|
|
20240923,094800,93569320,5180,5180,5180,5180,0
|
|
20240923,094700,93569320,5180,5200,5200,5180,34
|
|
20240923,094600,93393160,5200,5200,5200,5200,0
|
|
20240923,094500,93393160,5200,5200,5200,5200,7
|
|
20240923,094400,93356760,5200,5200,5200,5200,4
|
|
20240923,094300,93335960,5200,5190,5200,5190,8
|
|
20240923,094200,93294370,5180,5180,5180,5180,200
|
|
20240923,094100,92258370,5180,5180,5180,5180,600
|
|
20240923,094000,89150370,5180,5180,5180,5180,0
|
|
20240923,093900,89150370,5180,5180,5180,5180,377
|
|
20240923,093800,87197510,5180,5190,5200,5180,1500
|
|
20240923,093700,79417520,5200,5190,5200,5190,900
|
|
20240923,093600,74737540,5200,5190,5200,5190,300
|
|
20240923,093500,73177550,5200,5200,5200,5200,1484
|
|
20240923,093400,65460750,5190,5190,5190,5190,100
|
|
20240923,093300,64941750,5190,5200,5200,5190,112
|
|
20240923,093200,64359400,5200,5200,5200,5200,1
|
|
20240923,093100,64354200,5180,5180,5180,5180,0
|
|
20240923,093000,64354200,5180,5140,5180,5140,525
|
|
20240923,092900,61645020,5150,5150,5150,5150,2
|
|
20240923,092800,61634720,5160,5150,5160,5140,3766
|
|
20240923,092700,42255760,5140,5140,5140,5140,100
|
|
20240923,092600,41741760,5140,5120,5140,5100,130
|
|
20240923,092500,41077090,5120,5120,5120,5120,19
|
|
20240923,092400,40979810,5150,5150,5150,5150,1
|
|
20240923,092300,40974660,5140,5150,5150,5140,6
|
|
20240923,092200,40943770,5150,5130,5150,5130,401
|
|
20240923,092100,38879660,5130,5120,5130,5120,6
|
|
20240923,092000,38848930,5120,5120,5120,5120,0
|
|
20240923,091900,38848930,5120,5120,5120,5120,115
|
|
20240923,091800,38260130,5100,5100,5100,5100,31
|
|
20240923,091700,38102030,5100,5100,5100,5100,0
|
|
20240923,091600,38102030,5100,5130,5130,5100,1072
|
|
20240923,091500,32632690,5130,5130,5130,5120,43
|
|
20240923,091400,32412210,5120,5120,5120,5120,0
|
|
20240923,091300,32412210,5120,5110,5120,5110,53
|
|
20240923,091200,32140890,5100,5100,5100,5100,0
|
|
20240923,091100,32140890,5100,5100,5100,5100,110
|
|
20240923,091000,31579890,5100,5100,5100,5100,150
|
|
20240923,090900,30814890,5100,5100,5100,5100,1
|
|
20240923,090800,30809790,5090,5100,5100,5090,1983
|
|
20240923,090700,20698490,5100,5130,5150,5100,2410
|
|
20240923,090600,8386500,5130,5150,5150,5130,765
|
|
20240923,090500,4451430,5150,5160,5160,5150,200
|
|
20240923,090400,3421080,5160,5160,5160,5160,0
|
|
20240923,090300,3421080,5160,5160,5160,5160,60
|
|
20240923,090200,3111480,5160,5160,5160,5160,600
|
|
20240923,090100,15480,5160,5160,5160,5160,0
|
|
20240923,090000,15480,5160,5160,5160,5160,3
|