632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,192900,471322190,5300,5300,5300,5300,768
|
|
20240924,192800,471322190,5300,5300,5300,5300,0
|
|
20240924,192700,471322190,5300,5300,5300,5300,0
|
|
20240924,192600,471322190,5300,5300,5300,5300,0
|
|
20240924,192500,471322190,5300,5300,5300,5300,0
|
|
20240924,192400,471322190,5300,5300,5300,5300,0
|
|
20240924,192300,471322190,5300,5300,5300,5300,0
|
|
20240924,192200,471322190,5300,5300,5300,5300,0
|
|
20240924,192100,471322190,5300,5300,5300,5300,0
|
|
20240924,192000,471322190,5300,5300,5300,5300,0
|
|
20240924,191900,471322190,5300,5300,5300,5300,0
|
|
20240924,191800,471322190,5300,5300,5300,5300,0
|
|
20240924,191700,471322190,5300,5300,5300,5300,0
|
|
20240924,191600,471322190,5300,5300,5300,5300,0
|
|
20240924,191500,471322190,5300,5300,5300,5300,0
|
|
20240924,191400,471322190,5300,5300,5300,5300,0
|
|
20240924,191300,471322190,5300,5300,5300,5300,0
|
|
20240924,191200,471322190,5300,5300,5300,5300,0
|
|
20240924,191100,471322190,5300,5300,5300,5300,0
|
|
20240924,191000,471322190,5300,5300,5300,5300,0
|
|
20240924,190900,471322190,5300,5300,5300,5300,0
|
|
20240924,190800,471322190,5300,5300,5300,5300,0
|
|
20240924,190700,471322190,5300,5300,5300,5300,0
|
|
20240924,190600,471322190,5300,5300,5300,5300,0
|
|
20240924,190500,471322190,5300,5300,5300,5300,0
|
|
20240924,190400,471322190,5300,5300,5300,5300,0
|
|
20240924,190300,471322190,5300,5300,5300,5300,0
|
|
20240924,190200,471322190,5300,5300,5300,5300,0
|
|
20240924,190100,471322190,5300,5300,5300,5300,0
|
|
20240924,190000,471322190,5300,5300,5300,5300,0
|
|
20240924,185900,471322190,5300,5300,5300,5300,768
|
|
20240924,185800,471322190,5300,5300,5300,5300,0
|
|
20240924,185700,471322190,5300,5300,5300,5300,0
|
|
20240924,185600,471322190,5300,5300,5300,5300,0
|
|
20240924,185500,471322190,5300,5300,5300,5300,0
|
|
20240924,185400,471322190,5300,5300,5300,5300,0
|
|
20240924,185300,471322190,5300,5300,5300,5300,0
|
|
20240924,185200,471322190,5300,5300,5300,5300,0
|
|
20240924,185100,471322190,5300,5300,5300,5300,0
|
|
20240924,185000,471322190,5300,5300,5300,5300,0
|
|
20240924,184900,471322190,5300,5300,5300,5300,0
|
|
20240924,184800,471322190,5300,5300,5300,5300,0
|
|
20240924,184700,471322190,5300,5300,5300,5300,0
|
|
20240924,184600,471322190,5300,5300,5300,5300,0
|
|
20240924,184500,471322190,5300,5300,5300,5300,0
|
|
20240924,184400,471322190,5300,5300,5300,5300,0
|
|
20240924,184300,471322190,5300,5300,5300,5300,0
|
|
20240924,184200,471322190,5300,5300,5300,5300,0
|
|
20240924,184100,471322190,5300,5300,5300,5300,0
|
|
20240924,184000,471322190,5300,5300,5300,5300,0
|
|
20240924,183900,471322190,5300,5300,5300,5300,0
|
|
20240924,183800,471322190,5300,5300,5300,5300,0
|
|
20240924,183700,471322190,5300,5300,5300,5300,0
|
|
20240924,183600,471322190,5300,5300,5300,5300,0
|
|
20240924,183500,471322190,5300,5300,5300,5300,0
|
|
20240924,183400,471322190,5300,5300,5300,5300,0
|
|
20240924,183300,471322190,5300,5300,5300,5300,0
|
|
20240924,183200,471322190,5300,5300,5300,5300,0
|
|
20240924,183100,471322190,5300,5300,5300,5300,0
|
|
20240924,183000,471322190,5300,5300,5300,5300,0
|
|
20240924,182900,471322190,5300,5300,5300,5300,768
|
|
20240924,182800,471322190,5300,5300,5300,5300,0
|
|
20240924,182700,471322190,5300,5300,5300,5300,0
|
|
20240924,182600,471322190,5300,5300,5300,5300,0
|
|
20240924,182500,471322190,5300,5300,5300,5300,0
|
|
20240924,182400,471322190,5300,5300,5300,5300,0
|
|
20240924,182300,471322190,5300,5300,5300,5300,0
|
|
20240924,182200,471322190,5300,5300,5300,5300,0
|
|
20240924,182100,471322190,5300,5300,5300,5300,0
|
|
20240924,182000,471322190,5300,5300,5300,5300,0
|
|
20240924,181900,471322190,5300,5300,5300,5300,0
|
|
20240924,181800,471322190,5300,5300,5300,5300,0
|
|
20240924,181700,471322190,5300,5300,5300,5300,0
|
|
20240924,181600,471322190,5300,5300,5300,5300,0
|
|
20240924,181500,471322190,5300,5300,5300,5300,0
|
|
20240924,181400,471322190,5300,5300,5300,5300,0
|
|
20240924,181300,471322190,5300,5300,5300,5300,0
|
|
20240924,181200,471322190,5300,5300,5300,5300,0
|
|
20240924,181100,471322190,5300,5300,5300,5300,0
|
|
20240924,181000,471322190,5300,5300,5300,5300,0
|
|
20240924,180900,471322190,5300,5300,5300,5300,0
|
|
20240924,180800,471322190,5300,5300,5300,5300,0
|
|
20240924,180700,471322190,5300,5300,5300,5300,0
|
|
20240924,180600,471322190,5300,5300,5300,5300,0
|
|
20240924,180500,471322190,5300,5300,5300,5300,0
|
|
20240924,180400,471322190,5300,5300,5300,5300,0
|
|
20240924,180300,471322190,5300,5300,5300,5300,0
|
|
20240924,180200,471322190,5300,5300,5300,5300,0
|
|
20240924,180100,471322190,5300,5300,5300,5300,0
|
|
20240924,180000,471322190,5300,5300,5300,5300,0
|
|
20240924,175900,471322190,5300,5300,5300,5300,768
|
|
20240924,175800,471322190,5300,5300,5300,5300,0
|
|
20240924,175700,471322190,5300,5300,5300,5300,0
|
|
20240924,175600,471322190,5300,5300,5300,5300,0
|
|
20240924,175500,471322190,5300,5300,5300,5300,0
|
|
20240924,175400,471322190,5300,5300,5300,5300,0
|
|
20240924,175300,471322190,5300,5300,5300,5300,0
|
|
20240924,175200,471322190,5300,5300,5300,5300,0
|
|
20240924,175100,471322190,5300,5300,5300,5300,0
|
|
20240924,175000,471322190,5300,5300,5300,5300,0
|
|
20240924,174900,471322190,5300,5300,5300,5300,0
|
|
20240924,174800,471322190,5300,5300,5300,5300,0
|
|
20240924,174700,471322190,5300,5300,5300,5300,0
|
|
20240924,174600,471322190,5300,5300,5300,5300,0
|
|
20240924,174500,471322190,5300,5300,5300,5300,0
|
|
20240924,174400,471322190,5300,5300,5300,5300,0
|
|
20240924,174300,471322190,5300,5300,5300,5300,0
|
|
20240924,174200,471322190,5300,5300,5300,5300,0
|
|
20240924,174100,471322190,5300,5300,5300,5300,0
|
|
20240924,174000,471322190,5300,5300,5300,5300,0
|
|
20240924,173900,471322190,5300,5300,5300,5300,0
|
|
20240924,173800,471322190,5300,5300,5300,5300,0
|
|
20240924,173700,471322190,5300,5300,5300,5300,0
|
|
20240924,173600,471322190,5300,5300,5300,5300,0
|
|
20240924,173500,471322190,5300,5300,5300,5300,0
|
|
20240924,173400,471322190,5300,5300,5300,5300,0
|
|
20240924,173300,471322190,5300,5300,5300,5300,0
|
|
20240924,173200,471322190,5300,5300,5300,5300,0
|
|
20240924,173100,471322190,5300,5300,5300,5300,0
|
|
20240924,173000,471322190,5300,5300,5300,5300,0
|
|
20240924,172900,471322190,5300,5300,5300,5300,768
|
|
20240924,172800,471322190,5300,5300,5300,5300,0
|
|
20240924,172700,471322190,5300,5300,5300,5300,0
|
|
20240924,172600,471322190,5300,5300,5300,5300,0
|
|
20240924,172500,471322190,5300,5300,5300,5300,0
|
|
20240924,172400,471322190,5300,5300,5300,5300,0
|
|
20240924,172300,471322190,5300,5300,5300,5300,0
|
|
20240924,172200,471322190,5300,5300,5300,5300,0
|
|
20240924,172100,471322190,5300,5300,5300,5300,0
|
|
20240924,172000,471322190,5300,5300,5300,5300,0
|
|
20240924,171900,471322190,5300,5300,5300,5300,0
|
|
20240924,171800,471322190,5300,5300,5300,5300,0
|
|
20240924,171700,471322190,5300,5300,5300,5300,0
|
|
20240924,171600,471322190,5300,5300,5300,5300,0
|
|
20240924,171500,471322190,5300,5300,5300,5300,0
|
|
20240924,171400,471322190,5300,5300,5300,5300,0
|
|
20240924,171300,471322190,5300,5300,5300,5300,0
|
|
20240924,171200,471322190,5300,5300,5300,5300,0
|
|
20240924,171100,471322190,5300,5300,5300,5300,0
|
|
20240924,171000,471322190,5300,5300,5300,5300,0
|
|
20240924,170900,471322190,5300,5300,5300,5300,0
|
|
20240924,170800,471322190,5300,5300,5300,5300,0
|
|
20240924,170700,471322190,5300,5300,5300,5300,0
|
|
20240924,170600,471322190,5300,5300,5300,5300,0
|
|
20240924,170500,471322190,5300,5300,5300,5300,0
|
|
20240924,170400,471322190,5300,5300,5300,5300,0
|
|
20240924,170300,471322190,5300,5300,5300,5300,0
|
|
20240924,170200,471322190,5300,5300,5300,5300,0
|
|
20240924,170100,471322190,5300,5300,5300,5300,0
|
|
20240924,170000,471322190,5300,5300,5300,5300,0
|
|
20240924,165900,471322190,5300,5300,5300,5300,768
|
|
20240924,165800,471322190,5300,5300,5300,5300,0
|
|
20240924,165700,471322190,5300,5300,5300,5300,0
|
|
20240924,165600,471322190,5300,5300,5300,5300,0
|
|
20240924,165500,471322190,5300,5300,5300,5300,0
|
|
20240924,165400,471322190,5300,5300,5300,5300,0
|
|
20240924,165300,471322190,5300,5300,5300,5300,0
|
|
20240924,165200,471322190,5300,5300,5300,5300,0
|
|
20240924,165100,471322190,5300,5300,5300,5300,0
|
|
20240924,165000,471322190,5300,5300,5300,5300,0
|
|
20240924,164900,471322190,5300,5300,5300,5300,0
|
|
20240924,164800,471322190,5300,5300,5300,5300,0
|
|
20240924,164700,471322190,5300,5300,5300,5300,0
|
|
20240924,164600,471322190,5300,5300,5300,5300,0
|
|
20240924,164500,471322190,5300,5300,5300,5300,0
|
|
20240924,164400,471322190,5300,5300,5300,5300,0
|
|
20240924,164300,471322190,5300,5300,5300,5300,0
|
|
20240924,164200,471322190,5300,5300,5300,5300,0
|
|
20240924,164100,471322190,5300,5300,5300,5300,0
|
|
20240924,164000,471322190,5300,5300,5300,5300,0
|
|
20240924,163900,471322190,5300,5300,5300,5300,0
|
|
20240924,163800,471322190,5300,5300,5300,5300,0
|
|
20240924,163700,471322190,5300,5300,5300,5300,0
|
|
20240924,163600,471322190,5300,5300,5300,5300,0
|
|
20240924,163500,471322190,5300,5300,5300,5300,0
|
|
20240924,163400,471322190,5300,5300,5300,5300,0
|
|
20240924,163300,471322190,5300,5300,5300,5300,0
|
|
20240924,163200,471322190,5300,5300,5300,5300,0
|
|
20240924,163100,471322190,5300,5300,5300,5300,0
|
|
20240924,163000,471322190,5300,5300,5300,5300,0
|
|
20240924,162900,471322190,5300,5300,5300,5300,768
|
|
20240924,162800,471322190,5300,5300,5300,5300,0
|
|
20240924,162700,471322190,5300,5300,5300,5300,0
|
|
20240924,162600,471322190,5300,5300,5300,5300,0
|
|
20240924,162500,471322190,5300,5300,5300,5300,0
|
|
20240924,162400,471322190,5300,5300,5300,5300,0
|
|
20240924,162300,471322190,5300,5300,5300,5300,0
|
|
20240924,162200,471322190,5300,5300,5300,5300,0
|
|
20240924,162100,471322190,5300,5300,5300,5300,0
|
|
20240924,162000,471322190,5300,5300,5300,5300,0
|
|
20240924,161900,471322190,5300,5300,5300,5300,0
|
|
20240924,161800,471322190,5300,5300,5300,5300,0
|
|
20240924,161700,471322190,5300,5300,5300,5300,0
|
|
20240924,161600,471322190,5300,5300,5300,5300,0
|
|
20240924,161500,471322190,5300,5300,5300,5300,0
|
|
20240924,161400,471322190,5300,5300,5300,5300,0
|
|
20240924,161300,471322190,5300,5300,5300,5300,0
|
|
20240924,161200,471322190,5300,5300,5300,5300,0
|
|
20240924,161100,471322190,5300,5300,5300,5300,0
|
|
20240924,161000,471322190,5300,5300,5300,5300,0
|
|
20240924,160900,471322190,5300,5300,5300,5300,0
|
|
20240924,160800,471322190,5300,5300,5300,5300,0
|
|
20240924,160700,471322190,5300,5300,5300,5300,0
|
|
20240924,160600,471322190,5300,5300,5300,5300,0
|
|
20240924,160500,471322190,5300,5300,5300,5300,0
|
|
20240924,160400,471322190,5300,5300,5300,5300,0
|
|
20240924,160300,471322190,5300,5300,5300,5300,0
|
|
20240924,160200,471322190,5300,5300,5300,5300,0
|
|
20240924,160100,471322190,5300,5300,5300,5300,0
|
|
20240924,160000,471322190,5300,5300,5300,5300,0
|
|
20240924,155900,471322190,5300,5300,5300,5300,768
|
|
20240924,155800,471322190,5300,5300,5300,5300,0
|
|
20240924,155700,471322190,5300,5300,5300,5300,0
|
|
20240924,155600,471322190,5300,5300,5300,5300,0
|
|
20240924,155500,471322190,5300,5300,5300,5300,0
|
|
20240924,155400,471322190,5300,5300,5300,5300,0
|
|
20240924,155300,471322190,5300,5300,5300,5300,0
|
|
20240924,155200,471322190,5300,5300,5300,5300,0
|
|
20240924,155100,471322190,5300,5300,5300,5300,0
|
|
20240924,155000,471322190,5300,5300,5300,5300,0
|
|
20240924,154900,471322190,5300,5300,5300,5300,0
|
|
20240924,154800,471322190,5300,5300,5300,5300,0
|
|
20240924,154700,471322190,5300,5300,5300,5300,0
|
|
20240924,154600,471322190,5300,5300,5300,5300,0
|
|
20240924,154500,471322190,5300,5300,5300,5300,0
|
|
20240924,154400,471322190,5300,5300,5300,5300,0
|
|
20240924,154300,471322190,5300,5300,5300,5300,0
|
|
20240924,154200,471322190,5300,5300,5300,5300,0
|
|
20240924,154100,471322190,5300,5300,5300,5300,0
|
|
20240924,154000,471322190,5300,5300,5300,5300,0
|
|
20240924,153900,471322190,5300,5300,5300,5300,0
|
|
20240924,153800,471322190,5300,5300,5300,5300,0
|
|
20240924,153700,471322190,5300,5300,5300,5300,0
|
|
20240924,153600,471322190,5300,5300,5300,5300,0
|
|
20240924,153500,471322190,5300,5300,5300,5300,0
|
|
20240924,153400,471322190,5300,5300,5300,5300,0
|
|
20240924,153300,471322190,5300,5300,5300,5300,0
|
|
20240924,153200,471322190,5300,5300,5300,5300,0
|
|
20240924,153100,471322190,5300,5300,5300,5300,0
|
|
20240924,153000,471322190,5300,5300,5300,5300,768
|
|
20240924,152900,467251790,5280,5280,5280,5280,0
|
|
20240924,152800,467251790,5280,5280,5280,5280,0
|
|
20240924,152700,467251790,5280,5280,5280,5280,0
|
|
20240924,152600,467251790,5280,5280,5280,5280,0
|
|
20240924,152500,467251790,5280,5280,5280,5280,0
|
|
20240924,152400,467251790,5280,5280,5280,5280,0
|
|
20240924,152300,467251790,5280,5280,5280,5280,0
|
|
20240924,152200,467251790,5280,5280,5280,5280,0
|
|
20240924,152100,467251790,5280,5280,5280,5280,0
|
|
20240924,152000,467251790,5280,5280,5280,5280,0
|
|
20240924,151900,467251790,5280,5280,5280,5280,89
|
|
20240924,151800,466781870,5280,5270,5280,5270,107
|
|
20240924,151700,466217860,5270,5270,5270,5270,322
|
|
20240924,151600,464520920,5270,5280,5280,5270,63
|
|
20240924,151500,464188900,5270,5270,5270,5270,200
|
|
20240924,151400,463134900,5270,5270,5270,5270,10
|
|
20240924,151300,463082200,5270,5270,5270,5270,1
|
|
20240924,151200,463076930,5270,5270,5270,5270,154
|
|
20240924,151100,462265350,5270,5270,5270,5270,0
|
|
20240924,151000,462265350,5270,5270,5270,5270,206
|
|
20240924,150900,461179730,5280,5280,5280,5280,9
|
|
20240924,150800,461132210,5280,5280,5280,5280,0
|
|
20240924,150700,461132210,5280,5280,5280,5280,89
|
|
20240924,150600,460662290,5280,5280,5280,5280,0
|
|
20240924,150500,460662290,5280,5280,5280,5280,10
|
|
20240924,150400,460609490,5260,5260,5260,5260,244
|
|
20240924,150300,459326050,5280,5280,5280,5280,81
|
|
20240924,150200,458898370,5280,5280,5280,5280,479
|
|
20240924,150100,456369250,5280,5280,5280,5280,0
|
|
20240924,150000,456369250,5280,5280,5280,5280,5
|
|
20240924,145900,456342850,5270,5270,5270,5270,0
|
|
20240924,145800,456342850,5270,5270,5270,5270,203
|
|
20240924,145700,455273040,5280,5280,5280,5280,0
|
|
20240924,145600,455273040,5280,5290,5290,5280,120
|
|
20240924,145500,454639340,5280,5280,5280,5280,100
|
|
20240924,145400,454111340,5270,5270,5270,5270,300
|
|
20240924,145300,452530340,5260,5260,5260,5260,111
|
|
20240924,145200,451946480,5260,5260,5260,5260,0
|
|
20240924,145100,451946480,5260,5260,5260,5260,0
|
|
20240924,145000,451946480,5260,5260,5260,5260,0
|
|
20240924,144900,451946480,5260,5260,5260,5260,0
|
|
20240924,144800,451946480,5260,5260,5260,5260,0
|
|
20240924,144700,451946480,5260,5270,5270,5260,331
|
|
20240924,144600,450202370,5270,5270,5270,5270,0
|
|
20240924,144500,450202370,5270,5280,5280,5270,148
|
|
20240924,144400,449421130,5280,5280,5280,5280,2
|
|
20240924,144300,449410570,5290,5280,5290,5280,166
|
|
20240924,144200,448533870,5280,5280,5280,5280,2
|
|
20240924,144100,448523310,5280,5280,5280,5280,284
|
|
20240924,144000,447023790,5280,5280,5280,5280,0
|
|
20240924,143900,447023790,5280,5250,5280,5250,168
|
|
20240924,143800,446138300,5250,5250,5250,5250,54
|
|
20240924,143700,445854800,5250,5250,5250,5250,26
|
|
20240924,143600,445718300,5240,5240,5240,5240,30
|
|
20240924,143500,445561100,5280,5280,5280,5280,0
|
|
20240924,143400,445561100,5280,5290,5290,5280,274
|
|
20240924,143300,444112730,5290,5260,5290,5260,620
|
|
20240924,143200,440839600,5270,5260,5270,5260,169
|
|
20240924,143100,439949170,5270,5270,5270,5270,0
|
|
20240924,143000,439949170,5270,5270,5270,5270,0
|
|
20240924,142900,439949170,5270,5270,5270,5270,0
|
|
20240924,142800,439949170,5270,5260,5270,5220,120
|
|
20240924,142700,439317650,5260,5270,5270,5260,102
|
|
20240924,142600,438780360,5260,5260,5260,5260,25
|
|
20240924,142500,438648860,5260,5230,5260,5230,9597
|
|
20240924,142400,388431150,5220,5220,5220,5220,50
|
|
20240924,142300,388170150,5220,5220,5220,5220,0
|
|
20240924,142200,388170150,5220,5220,5220,5220,0
|
|
20240924,142100,388170150,5220,5230,5230,5220,567
|
|
20240924,142000,385206410,5230,5230,5230,5230,2
|
|
20240924,141900,385195950,5230,5230,5230,5230,100
|
|
20240924,141800,384672950,5230,5230,5230,5230,0
|
|
20240924,141700,384672950,5230,5230,5230,5230,125
|
|
20240924,141600,384019200,5230,5230,5230,5230,0
|
|
20240924,141500,384019200,5230,5220,5230,5210,178
|
|
20240924,141400,383088440,5220,5220,5220,5210,947
|
|
20240924,141300,378145360,5220,5220,5220,5220,26
|
|
20240924,141200,378009640,5220,5220,5220,5220,50
|
|
20240924,141100,377748640,5210,5210,5210,5210,0
|
|
20240924,141000,377748640,5210,5210,5210,5210,0
|
|
20240924,140900,377748640,5210,5210,5210,5210,234
|
|
20240924,140800,376529500,5210,5210,5210,5210,62
|
|
20240924,140700,376206480,5210,5210,5210,5210,0
|
|
20240924,140600,376206480,5210,5210,5210,5210,1204
|
|
20240924,140500,369933640,5230,5230,5230,5230,103
|
|
20240924,140400,369394950,5230,5230,5230,5230,0
|
|
20240924,140300,369394950,5230,5230,5230,5230,0
|
|
20240924,140200,369394950,5230,5230,5230,5230,0
|
|
20240924,140100,369394950,5230,5230,5230,5230,30
|
|
20240924,140000,369238050,5230,5230,5230,5230,0
|
|
20240924,135900,369238050,5230,5230,5230,5230,1463
|
|
20240924,135800,361586560,5230,5230,5230,5230,30
|
|
20240924,135700,361429660,5230,5240,5240,5230,167
|
|
20240924,135600,360554780,5230,5230,5230,5230,70
|
|
20240924,135500,360188680,5230,5210,5230,5210,2949
|
|
20240924,135400,344797590,5210,5210,5210,5210,0
|
|
20240924,135300,344797590,5210,5210,5210,5210,590
|
|
20240924,135200,341723690,5220,5220,5220,5220,5
|
|
20240924,135100,341697590,5220,5220,5220,5220,0
|
|
20240924,135000,341697590,5220,5220,5220,5220,100
|
|
20240924,134900,341175590,5220,5220,5220,5220,180
|
|
20240924,134800,340235990,5210,5210,5210,5210,0
|
|
20240924,134700,340235990,5210,5210,5210,5210,37
|
|
20240924,134600,340043220,5220,5220,5220,5220,0
|
|
20240924,134500,340043220,5220,5220,5220,5220,154
|
|
20240924,134400,339239340,5210,5210,5210,5210,494
|
|
20240924,134300,336665600,5200,5200,5200,5200,0
|
|
20240924,134200,336665600,5200,5200,5200,5200,0
|
|
20240924,134100,336665600,5200,5200,5200,5200,0
|
|
20240924,134000,336665600,5200,5200,5200,5200,1
|
|
20240924,133900,336660400,5210,5210,5210,5210,102
|
|
20240924,133800,336128980,5210,5210,5210,5210,0
|
|
20240924,133700,336128980,5210,5200,5210,5200,105
|
|
20240924,133600,335581980,5200,5200,5200,5200,335
|
|
20240924,133500,333839980,5200,5200,5200,5200,279
|
|
20240924,133400,332389180,5200,5200,5200,5200,0
|
|
20240924,133300,332389180,5200,5200,5200,5200,35
|
|
20240924,133200,332207180,5190,5200,5200,5190,303
|
|
20240924,133100,330634580,5190,5190,5190,5190,1248
|
|
20240924,133000,324157460,5190,5190,5190,5190,0
|
|
20240924,132900,324157460,5190,5190,5190,5190,0
|
|
20240924,132800,324157460,5190,5190,5190,5190,0
|
|
20240924,132700,324157460,5190,5190,5190,5190,0
|
|
20240924,132600,324157460,5190,5190,5190,5190,93
|
|
20240924,132500,323674790,5190,5190,5190,5190,0
|
|
20240924,132400,323674790,5190,5190,5190,5190,0
|
|
20240924,132300,323674790,5190,5190,5190,5190,20
|
|
20240924,132200,323570990,5190,5190,5190,5190,0
|
|
20240924,132100,323570990,5190,5190,5190,5190,65
|
|
20240924,132000,323233640,5180,5180,5180,5180,0
|
|
20240924,131900,323233640,5180,5180,5180,5180,1
|
|
20240924,131800,323228460,5180,5180,5180,5180,0
|
|
20240924,131700,323228460,5180,5180,5180,5180,0
|
|
20240924,131600,323228460,5180,5180,5180,5180,0
|
|
20240924,131500,323228460,5180,5180,5180,5180,0
|
|
20240924,131400,323228460,5180,5180,5180,5180,0
|
|
20240924,131300,323228460,5180,5180,5180,5180,0
|
|
20240924,131200,323228460,5180,5180,5180,5180,0
|
|
20240924,131100,323228460,5180,5180,5180,5180,0
|
|
20240924,131000,323228460,5180,5180,5180,5180,0
|
|
20240924,130900,323228460,5180,5180,5180,5180,0
|
|
20240924,130800,323228460,5180,5180,5180,5180,15
|
|
20240924,130700,323150760,5170,5170,5170,5170,201
|
|
20240924,130600,322111590,5180,5180,5180,5180,0
|
|
20240924,130500,322111590,5180,5180,5180,5180,89
|
|
20240924,130400,321650570,5180,5180,5180,5180,0
|
|
20240924,130300,321650570,5180,5180,5180,5180,0
|
|
20240924,130200,321650570,5180,5180,5180,5180,0
|
|
20240924,130100,321650570,5180,5180,5180,5180,10
|
|
20240924,130000,321598770,5180,5180,5180,5180,432
|
|
20240924,125900,319361010,5170,5180,5180,5170,31
|
|
20240924,125800,319200640,5180,5180,5180,5180,0
|
|
20240924,125700,319200640,5180,5180,5180,5180,1
|
|
20240924,125600,319195460,5180,5180,5180,5180,0
|
|
20240924,125500,319195460,5180,5180,5180,5180,100
|
|
20240924,125400,318677460,5190,5190,5190,5190,217
|
|
20240924,125300,317551230,5190,5190,5190,5190,2
|
|
20240924,125200,317540850,5190,5190,5190,5190,0
|
|
20240924,125100,317540850,5190,5190,5190,5190,0
|
|
20240924,125000,317540850,5190,5190,5190,5190,0
|
|
20240924,124900,317540850,5190,5190,5190,5190,118
|
|
20240924,124800,316928430,5190,5190,5190,5190,100
|
|
20240924,124700,316409430,5170,5170,5170,5170,0
|
|
20240924,124600,316409430,5170,5170,5170,5170,0
|
|
20240924,124500,316409430,5170,5190,5190,5170,180
|
|
20240924,124400,315476830,5190,5190,5190,5190,11
|
|
20240924,124300,315419740,5170,5170,5170,5170,0
|
|
20240924,124200,315419740,5170,5170,5170,5170,1
|
|
20240924,124100,315414570,5190,5190,5190,5190,0
|
|
20240924,124000,315414570,5190,5190,5190,5190,0
|
|
20240924,123900,315414570,5190,5190,5190,5190,144
|
|
20240924,123800,314667210,5180,5180,5180,5180,0
|
|
20240924,123700,314667210,5180,5180,5180,5180,0
|
|
20240924,123600,314667210,5180,5180,5180,5180,235
|
|
20240924,123500,313449910,5190,5180,5190,5180,100
|
|
20240924,123400,312931010,5180,5180,5180,5180,44
|
|
20240924,123300,312703090,5180,5180,5180,5180,10
|
|
20240924,123200,312651290,5180,5180,5180,5180,20
|
|
20240924,123100,312547690,5180,5180,5180,5180,0
|
|
20240924,123000,312547690,5180,5180,5180,5180,209
|
|
20240924,122900,311465070,5180,5180,5180,5180,10
|
|
20240924,122800,311413270,5180,5180,5180,5180,0
|
|
20240924,122700,311413270,5180,5180,5180,5180,0
|
|
20240924,122600,311413270,5180,5180,5180,5180,0
|
|
20240924,122500,311413270,5180,5180,5180,5180,0
|
|
20240924,122400,311413270,5180,5180,5180,5180,270
|
|
20240924,122300,310014670,5170,5170,5170,5170,0
|
|
20240924,122200,310014670,5170,5170,5170,5170,100
|
|
20240924,122100,309497670,5170,5170,5170,5170,0
|
|
20240924,122000,309497670,5170,5170,5170,5170,0
|
|
20240924,121900,309497670,5170,5170,5170,5170,176
|
|
20240924,121800,308587750,5180,5180,5180,5180,0
|
|
20240924,121700,308587750,5180,5180,5180,5180,307
|
|
20240924,121600,306997490,5170,5170,5170,5170,80
|
|
20240924,121500,306583890,5180,5180,5180,5180,51
|
|
20240924,121400,306319710,5170,5170,5170,5170,0
|
|
20240924,121300,306319710,5170,5170,5170,5170,0
|
|
20240924,121200,306319710,5170,5170,5170,5170,0
|
|
20240924,121100,306319710,5170,5170,5170,5170,0
|
|
20240924,121000,306319710,5170,5170,5170,5170,0
|
|
20240924,120900,306319710,5170,5170,5170,5170,0
|
|
20240924,120800,306319710,5170,5170,5170,5170,1
|
|
20240924,120700,306314540,5180,5160,5180,5160,114
|
|
20240924,120600,305724460,5170,5170,5180,5170,4
|
|
20240924,120500,305703760,5170,5170,5170,5170,336
|
|
20240924,120400,303966640,5170,5170,5170,5170,0
|
|
20240924,120300,303966640,5170,5170,5170,5170,1
|
|
20240924,120200,303961470,5160,5160,5160,5160,11
|
|
20240924,120100,303904710,5180,5180,5180,5180,0
|
|
20240924,120000,303904710,5180,5180,5180,5180,0
|
|
20240924,115900,303904710,5180,5180,5180,5180,0
|
|
20240924,115800,303904710,5180,5180,5180,5180,0
|
|
20240924,115700,303904710,5180,5180,5180,5180,114
|
|
20240924,115600,303314190,5170,5170,5170,5170,7
|
|
20240924,115500,303278000,5150,5170,5170,5150,102
|
|
20240924,115400,302752660,5150,5150,5150,5150,820
|
|
20240924,115300,298529660,5150,5150,5150,5150,0
|
|
20240924,115200,298529660,5150,5150,5150,5150,0
|
|
20240924,115100,298529660,5150,5150,5150,5150,11
|
|
20240924,115000,298473010,5150,5150,5150,5150,21
|
|
20240924,114900,298364860,5140,5150,5150,5140,149
|
|
20240924,114800,297597520,5150,5150,5150,5150,100
|
|
20240924,114700,297082520,5160,5170,5170,5160,3
|
|
20240924,114600,297067020,5170,5170,5170,5170,119
|
|
20240924,114500,296451790,5150,5150,5150,5150,0
|
|
20240924,114400,296451790,5150,5150,5150,5150,0
|
|
20240924,114300,296451790,5150,5150,5150,5150,0
|
|
20240924,114200,296451790,5150,5150,5150,5150,0
|
|
20240924,114100,296451790,5150,5150,5150,5150,0
|
|
20240924,114000,296451790,5150,5150,5150,5150,0
|
|
20240924,113900,296451790,5150,5150,5150,5150,0
|
|
20240924,113800,296451790,5150,5150,5150,5150,400
|
|
20240924,113700,294391790,5150,5150,5150,5150,26
|
|
20240924,113600,294257890,5170,5170,5170,5170,0
|
|
20240924,113500,294257890,5170,5170,5170,5170,0
|
|
20240924,113400,294257890,5170,5170,5170,5170,2
|
|
20240924,113300,294247550,5170,5170,5170,5170,10
|
|
20240924,113200,294195850,5140,5140,5140,5140,0
|
|
20240924,113100,294195850,5140,5150,5150,5140,2882
|
|
20240924,113000,279381870,5150,5160,5160,5150,444
|
|
20240924,112900,277095030,5170,5170,5170,5170,0
|
|
20240924,112800,277095030,5170,5170,5170,5170,0
|
|
20240924,112700,277095030,5170,5170,5170,5170,0
|
|
20240924,112600,277095030,5170,5170,5170,5170,4
|
|
20240924,112500,277074350,5170,5170,5170,5170,4
|
|
20240924,112400,277053670,5160,5160,5160,5160,9
|
|
20240924,112300,277007230,5160,5160,5160,5160,0
|
|
20240924,112200,277007230,5160,5180,5180,5160,12
|
|
20240924,112100,276945270,5180,5180,5180,5180,2
|
|
20240924,112000,276934910,5170,5170,5170,5170,2
|
|
20240924,111900,276924570,5180,5180,5180,5180,0
|
|
20240924,111800,276924570,5180,5180,5180,5180,0
|
|
20240924,111700,276924570,5180,5180,5180,5180,0
|
|
20240924,111600,276924570,5180,5180,5180,5180,0
|
|
20240924,111500,276924570,5180,5180,5180,5180,0
|
|
20240924,111400,276924570,5180,5180,5180,5180,2
|
|
20240924,111300,276914210,5180,5180,5180,5180,10
|
|
20240924,111200,276862410,5180,5180,5180,5180,302
|
|
20240924,111100,275298050,5180,5180,5180,5180,22
|
|
20240924,111000,275184090,5180,5180,5180,5180,0
|
|
20240924,110900,275184090,5180,5180,5180,5180,1
|
|
20240924,110800,275178910,5160,5180,5180,5160,12
|
|
20240924,110700,275116950,5180,5180,5180,5180,1
|
|
20240924,110600,275111770,5150,5170,5180,5150,786
|
|
20240924,110500,271063600,5150,5150,5150,5150,0
|
|
20240924,110400,271063600,5150,5150,5150,5150,0
|
|
20240924,110300,271063600,5150,5150,5150,5150,0
|
|
20240924,110200,271063600,5150,5150,5150,5150,0
|
|
20240924,110100,271063600,5150,5150,5150,5150,61
|
|
20240924,110000,270749450,5160,5160,5160,5160,0
|
|
20240924,105900,270749450,5160,5140,5160,5140,766
|
|
20240924,105800,266807020,5150,5150,5150,5150,3
|
|
20240924,105700,266791570,5150,5150,5150,5150,1
|
|
20240924,105600,266786420,5150,5150,5150,5150,231
|
|
20240924,105500,265596770,5160,5160,5160,5160,0
|
|
20240924,105400,265596770,5160,5160,5160,5160,241
|
|
20240924,105300,264353210,5160,5160,5160,5160,0
|
|
20240924,105200,264353210,5160,5160,5160,5160,0
|
|
20240924,105100,264353210,5160,5160,5160,5160,0
|
|
20240924,105000,264353210,5160,5160,5160,5160,0
|
|
20240924,104900,264353210,5160,5180,5180,5160,27
|
|
20240924,104800,264213850,5180,5180,5180,5180,20
|
|
20240924,104700,264110250,5150,5150,5150,5150,1445
|
|
20240924,104600,256668500,5130,5160,5160,5130,1305
|
|
20240924,104500,249969320,5160,5180,5180,5160,3
|
|
20240924,104400,249953810,5180,5180,5180,5180,50
|
|
20240924,104300,249694810,5180,5180,5180,5180,0
|
|
20240924,104200,249694810,5180,5180,5180,5180,200
|
|
20240924,104100,248658810,5180,5180,5180,5180,10
|
|
20240924,104000,248607010,5180,5180,5180,5180,0
|
|
20240924,103900,248607010,5180,5180,5180,5180,4
|
|
20240924,103800,248586290,5130,5130,5130,5130,0
|
|
20240924,103700,248586290,5130,5140,5140,5130,500
|
|
20240924,103600,246019790,5130,5150,5150,5130,1000
|
|
20240924,103500,240883170,5140,5160,5160,5140,5000
|
|
20240924,103400,215162520,5170,5170,5170,5170,1000
|
|
20240924,103300,209992520,5170,5180,5180,5170,910
|
|
20240924,103200,205287570,5180,5180,5180,5180,47
|
|
20240924,103100,205044110,5190,5190,5190,5190,5
|
|
20240924,103000,205018160,5190,5190,5190,5180,403
|
|
20240924,102900,202930590,5190,5190,5190,5190,0
|
|
20240924,102800,202930590,5190,5190,5190,5190,70
|
|
20240924,102700,202567290,5170,5180,5180,5170,201
|
|
20240924,102600,201527030,5180,5180,5180,5180,0
|
|
20240924,102500,201527030,5180,5180,5180,5180,0
|
|
20240924,102400,201527030,5180,5180,5180,5180,400
|
|
20240924,102300,199455030,5200,5200,5200,5200,0
|
|
20240924,102200,199455030,5200,5200,5200,5200,0
|
|
20240924,102100,199455030,5200,5200,5200,5200,13
|
|
20240924,102000,199387430,5170,5170,5170,5170,0
|
|
20240924,101900,199387430,5170,5170,5170,5170,0
|
|
20240924,101800,199387430,5170,5170,5170,5170,30
|
|
20240924,101700,199232330,5170,5170,5170,5170,8
|
|
20240924,101600,199190970,5210,5210,5210,5210,101
|
|
20240924,101500,198664760,5200,5200,5200,5200,3
|
|
20240924,101400,198649160,5200,5200,5200,5200,0
|
|
20240924,101300,198649160,5200,5200,5200,5200,0
|
|
20240924,101200,198649160,5200,5200,5200,5200,496
|
|
20240924,101100,196069960,5170,5170,5170,5170,0
|
|
20240924,101000,196069960,5170,5170,5170,5170,0
|
|
20240924,100900,196069960,5170,5170,5170,5170,393
|
|
20240924,100800,194038150,5170,5170,5170,5170,6507
|
|
20240924,100700,160396960,5190,5190,5190,5190,0
|
|
20240924,100600,160396960,5190,5160,5190,5160,373
|
|
20240924,100500,158470090,5150,5150,5150,5150,0
|
|
20240924,100400,158470090,5150,5160,5190,5140,3642
|
|
20240924,100300,139695460,5200,5200,5200,5200,461
|
|
20240924,100200,137298260,5200,5200,5200,5200,1
|
|
20240924,100100,137293060,5160,5180,5180,5160,600
|
|
20240924,100000,134191060,5140,5140,5140,5140,210
|
|
20240924,095900,133111660,5170,5180,5200,5110,3285
|
|
20240924,095800,116227050,5210,5210,5210,5210,0
|
|
20240924,095700,116227050,5210,5190,5210,5150,4010
|
|
20240924,095600,95497480,5190,5190,5190,5190,1000
|
|
20240924,095500,90307480,5190,5190,5190,5190,150
|
|
20240924,095400,89528980,5190,5200,5200,5190,200
|
|
20240924,095300,88489510,5200,5200,5200,5200,15
|
|
20240924,095200,88411510,5200,5200,5200,5200,200
|
|
20240924,095100,87371510,5200,5200,5200,5200,0
|
|
20240924,095000,87371510,5200,5200,5200,5200,0
|
|
20240924,094900,87371510,5200,5200,5200,5200,0
|
|
20240924,094800,87371510,5200,5200,5200,5200,0
|
|
20240924,094700,87371510,5200,5200,5200,5200,181
|
|
20240924,094600,86430310,5190,5190,5190,5190,50
|
|
20240924,094500,86170810,5200,5200,5200,5200,619
|
|
20240924,094400,82952010,5200,5200,5200,5200,828
|
|
20240924,094300,78646410,5210,5210,5210,5210,0
|
|
20240924,094200,78646410,5210,5210,5210,5210,0
|
|
20240924,094100,78646410,5210,5220,5220,5210,120
|
|
20240924,094000,78020210,5220,5220,5220,5220,7
|
|
20240924,093900,77983670,5220,5200,5220,5200,488
|
|
20240924,093800,75442150,5200,5190,5200,5190,500
|
|
20240924,093700,72845150,5190,5190,5190,5190,106
|
|
20240924,093600,72295010,5200,5200,5200,5200,3220
|
|
20240924,093500,55551010,5200,5200,5200,5190,906
|
|
20240924,093400,50840800,5200,5200,5200,5200,93
|
|
20240924,093300,50357200,5210,5200,5210,5200,310
|
|
20240924,093200,48743600,5210,5210,5210,5210,52
|
|
20240924,093100,48472680,5210,5210,5210,5210,148
|
|
20240924,093000,47701600,5200,5200,5200,5200,0
|
|
20240924,092900,47701600,5200,5200,5200,5200,100
|
|
20240924,092800,47181600,5200,5200,5200,5200,137
|
|
20240924,092700,46469200,5200,5200,5200,5200,1993
|
|
20240924,092600,36105600,5210,5210,5220,5210,414
|
|
20240924,092500,33948620,5220,5220,5220,5220,5
|
|
20240924,092400,33922520,5220,5220,5220,5220,7
|
|
20240924,092300,33885980,5230,5230,5230,5230,0
|
|
20240924,092200,33885980,5230,5220,5230,5220,536
|
|
20240924,092100,31083700,5210,5210,5210,5210,0
|
|
20240924,092000,31083700,5210,5210,5210,5210,880
|
|
20240924,091900,26498900,5210,5210,5210,5210,200
|
|
20240924,091800,25456900,5210,5210,5210,5210,28
|
|
20240924,091700,25311020,5200,5240,5240,5200,503
|
|
20240924,091600,22685100,5250,5250,5250,5250,1
|
|
20240924,091500,22679850,5250,5230,5250,5220,527
|
|
20240924,091400,19913700,5250,5250,5250,5250,143
|
|
20240924,091300,19162950,5250,5250,5250,5250,0
|
|
20240924,091200,19162950,5250,5250,5250,5250,220
|
|
20240924,091100,18007950,5250,5230,5250,5230,1164
|
|
20240924,091000,11916150,5230,5230,5230,5230,5
|
|
20240924,090900,11890000,5250,5250,5250,5240,409
|
|
20240924,090800,9745770,5250,5250,5250,5250,20
|
|
20240924,090700,9640770,5250,5250,5250,5250,57
|
|
20240924,090600,9341520,5250,5250,5250,5250,20
|
|
20240924,090500,9236520,5250,5250,5250,5250,0
|
|
20240924,090400,9236520,5250,5250,5250,5250,0
|
|
20240924,090300,9236520,5250,5250,5250,5250,501
|
|
20240924,090200,6606270,5250,5250,5250,5250,501
|
|
20240924,090100,3976020,5250,5250,5250,5250,0
|
|
20240924,090000,3976020,5250,5320,5320,5220,706
|