636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,193300,435479090,5170,5170,5170,5170,205
|
|
20240905,193200,435479090,5170,5170,5170,5170,0
|
|
20240905,193100,435479090,5170,5170,5170,5170,0
|
|
20240905,193000,435479090,5170,5170,5170,5170,0
|
|
20240905,192900,435479090,5170,5170,5170,5170,0
|
|
20240905,192800,435479090,5170,5170,5170,5170,0
|
|
20240905,192700,435479090,5170,5170,5170,5170,0
|
|
20240905,192600,435479090,5170,5170,5170,5170,0
|
|
20240905,192500,435479090,5170,5170,5170,5170,0
|
|
20240905,192400,435479090,5170,5170,5170,5170,0
|
|
20240905,192300,435479090,5170,5170,5170,5170,0
|
|
20240905,192200,435479090,5170,5170,5170,5170,0
|
|
20240905,192100,435479090,5170,5170,5170,5170,0
|
|
20240905,192000,435479090,5170,5170,5170,5170,0
|
|
20240905,191900,435479090,5170,5170,5170,5170,0
|
|
20240905,191800,435479090,5170,5170,5170,5170,0
|
|
20240905,191700,435479090,5170,5170,5170,5170,0
|
|
20240905,191600,435479090,5170,5170,5170,5170,0
|
|
20240905,191500,435479090,5170,5170,5170,5170,0
|
|
20240905,191400,435479090,5170,5170,5170,5170,0
|
|
20240905,191300,435479090,5170,5170,5170,5170,0
|
|
20240905,191200,435479090,5170,5170,5170,5170,0
|
|
20240905,191100,435479090,5170,5170,5170,5170,0
|
|
20240905,191000,435479090,5170,5170,5170,5170,0
|
|
20240905,190900,435479090,5170,5170,5170,5170,0
|
|
20240905,190800,435479090,5170,5170,5170,5170,0
|
|
20240905,190700,435479090,5170,5170,5170,5170,0
|
|
20240905,190600,435479090,5170,5170,5170,5170,0
|
|
20240905,190500,435479090,5170,5170,5170,5170,0
|
|
20240905,190400,435479090,5170,5170,5170,5170,0
|
|
20240905,190300,435479090,5170,5170,5170,5170,205
|
|
20240905,190200,435479090,5170,5170,5170,5170,0
|
|
20240905,190100,435479090,5170,5170,5170,5170,0
|
|
20240905,190000,435479090,5170,5170,5170,5170,0
|
|
20240905,185900,435479090,5170,5170,5170,5170,0
|
|
20240905,185800,435479090,5170,5170,5170,5170,0
|
|
20240905,185700,435479090,5170,5170,5170,5170,0
|
|
20240905,185600,435479090,5170,5170,5170,5170,0
|
|
20240905,185500,435479090,5170,5170,5170,5170,0
|
|
20240905,185400,435479090,5170,5170,5170,5170,0
|
|
20240905,185300,435479090,5170,5170,5170,5170,0
|
|
20240905,185200,435479090,5170,5170,5170,5170,0
|
|
20240905,185100,435479090,5170,5170,5170,5170,0
|
|
20240905,185000,435479090,5170,5170,5170,5170,0
|
|
20240905,184900,435479090,5170,5170,5170,5170,0
|
|
20240905,184800,435479090,5170,5170,5170,5170,0
|
|
20240905,184700,435479090,5170,5170,5170,5170,0
|
|
20240905,184600,435479090,5170,5170,5170,5170,0
|
|
20240905,184500,435479090,5170,5170,5170,5170,0
|
|
20240905,184400,435479090,5170,5170,5170,5170,0
|
|
20240905,184300,435479090,5170,5170,5170,5170,0
|
|
20240905,184200,435479090,5170,5170,5170,5170,0
|
|
20240905,184100,435479090,5170,5170,5170,5170,0
|
|
20240905,184000,435479090,5170,5170,5170,5170,0
|
|
20240905,183900,435479090,5170,5170,5170,5170,0
|
|
20240905,183800,435479090,5170,5170,5170,5170,0
|
|
20240905,183700,435479090,5170,5170,5170,5170,0
|
|
20240905,183600,435479090,5170,5170,5170,5170,0
|
|
20240905,183500,435479090,5170,5170,5170,5170,0
|
|
20240905,183400,435479090,5170,5170,5170,5170,0
|
|
20240905,183300,435479090,5170,5170,5170,5170,205
|
|
20240905,183200,435479090,5170,5170,5170,5170,0
|
|
20240905,183100,435479090,5170,5170,5170,5170,0
|
|
20240905,183000,435479090,5170,5170,5170,5170,0
|
|
20240905,182900,435479090,5170,5170,5170,5170,0
|
|
20240905,182800,435479090,5170,5170,5170,5170,0
|
|
20240905,182700,435479090,5170,5170,5170,5170,0
|
|
20240905,182600,435479090,5170,5170,5170,5170,0
|
|
20240905,182500,435479090,5170,5170,5170,5170,0
|
|
20240905,182400,435479090,5170,5170,5170,5170,0
|
|
20240905,182300,435479090,5170,5170,5170,5170,0
|
|
20240905,182200,435479090,5170,5170,5170,5170,0
|
|
20240905,182100,435479090,5170,5170,5170,5170,0
|
|
20240905,182000,435479090,5170,5170,5170,5170,0
|
|
20240905,181900,435479090,5170,5170,5170,5170,0
|
|
20240905,181800,435479090,5170,5170,5170,5170,0
|
|
20240905,181700,435479090,5170,5170,5170,5170,0
|
|
20240905,181600,435479090,5170,5170,5170,5170,0
|
|
20240905,181500,435479090,5170,5170,5170,5170,0
|
|
20240905,181400,435479090,5170,5170,5170,5170,0
|
|
20240905,181300,435479090,5170,5170,5170,5170,0
|
|
20240905,181200,435479090,5170,5170,5170,5170,0
|
|
20240905,181100,435479090,5170,5170,5170,5170,0
|
|
20240905,181000,435479090,5170,5170,5170,5170,0
|
|
20240905,180900,435479090,5170,5170,5170,5170,0
|
|
20240905,180800,435479090,5170,5170,5170,5170,0
|
|
20240905,180700,435479090,5170,5170,5170,5170,0
|
|
20240905,180600,435479090,5170,5170,5170,5170,0
|
|
20240905,180500,435479090,5170,5170,5170,5170,0
|
|
20240905,180400,435479090,5170,5170,5170,5170,0
|
|
20240905,180300,435479090,5170,5170,5170,5170,205
|
|
20240905,180200,435479090,5170,5170,5170,5170,0
|
|
20240905,180100,435479090,5170,5170,5170,5170,0
|
|
20240905,180000,435479090,5170,5170,5170,5170,0
|
|
20240905,175900,435479090,5170,5170,5170,5170,0
|
|
20240905,175800,435479090,5170,5170,5170,5170,0
|
|
20240905,175700,435479090,5170,5170,5170,5170,0
|
|
20240905,175600,435479090,5170,5170,5170,5170,0
|
|
20240905,175500,435479090,5170,5170,5170,5170,0
|
|
20240905,175400,435479090,5170,5170,5170,5170,0
|
|
20240905,175300,435479090,5170,5170,5170,5170,0
|
|
20240905,175200,435479090,5170,5170,5170,5170,0
|
|
20240905,175100,435479090,5170,5170,5170,5170,0
|
|
20240905,175000,435479090,5170,5170,5170,5170,0
|
|
20240905,174900,435479090,5170,5170,5170,5170,0
|
|
20240905,174800,435479090,5170,5170,5170,5170,0
|
|
20240905,174700,435479090,5170,5170,5170,5170,0
|
|
20240905,174600,435479090,5170,5170,5170,5170,0
|
|
20240905,174500,435479090,5170,5170,5170,5170,0
|
|
20240905,174400,435479090,5170,5170,5170,5170,0
|
|
20240905,174300,435479090,5170,5170,5170,5170,0
|
|
20240905,174200,435479090,5170,5170,5170,5170,0
|
|
20240905,174100,435479090,5170,5170,5170,5170,0
|
|
20240905,174000,435479090,5170,5170,5170,5170,0
|
|
20240905,173900,435479090,5170,5170,5170,5170,0
|
|
20240905,173800,435479090,5170,5170,5170,5170,0
|
|
20240905,173700,435479090,5170,5170,5170,5170,0
|
|
20240905,173600,435479090,5170,5170,5170,5170,0
|
|
20240905,173500,435479090,5170,5170,5170,5170,0
|
|
20240905,173400,435479090,5170,5170,5170,5170,0
|
|
20240905,173300,435479090,5170,5170,5170,5170,205
|
|
20240905,173200,435479090,5170,5170,5170,5170,0
|
|
20240905,173100,435479090,5170,5170,5170,5170,0
|
|
20240905,173000,435479090,5170,5170,5170,5170,0
|
|
20240905,172900,435479090,5170,5170,5170,5170,0
|
|
20240905,172800,435479090,5170,5170,5170,5170,0
|
|
20240905,172700,435479090,5170,5170,5170,5170,0
|
|
20240905,172600,435479090,5170,5170,5170,5170,0
|
|
20240905,172500,435479090,5170,5170,5170,5170,0
|
|
20240905,172400,435479090,5170,5170,5170,5170,0
|
|
20240905,172300,435479090,5170,5170,5170,5170,0
|
|
20240905,172200,435479090,5170,5170,5170,5170,0
|
|
20240905,172100,435479090,5170,5170,5170,5170,0
|
|
20240905,172000,435479090,5170,5170,5170,5170,0
|
|
20240905,171900,435479090,5170,5170,5170,5170,0
|
|
20240905,171800,435479090,5170,5170,5170,5170,0
|
|
20240905,171700,435479090,5170,5170,5170,5170,0
|
|
20240905,171600,435479090,5170,5170,5170,5170,0
|
|
20240905,171500,435479090,5170,5170,5170,5170,0
|
|
20240905,171400,435479090,5170,5170,5170,5170,0
|
|
20240905,171300,435479090,5170,5170,5170,5170,0
|
|
20240905,171200,435479090,5170,5170,5170,5170,0
|
|
20240905,171100,435479090,5170,5170,5170,5170,0
|
|
20240905,171000,435479090,5170,5170,5170,5170,0
|
|
20240905,170900,435479090,5170,5170,5170,5170,0
|
|
20240905,170800,435479090,5170,5170,5170,5170,0
|
|
20240905,170700,435479090,5170,5170,5170,5170,0
|
|
20240905,170600,435479090,5170,5170,5170,5170,0
|
|
20240905,170500,435479090,5170,5170,5170,5170,0
|
|
20240905,170400,435479090,5170,5170,5170,5170,0
|
|
20240905,170300,435479090,5170,5170,5170,5170,205
|
|
20240905,170200,435479090,5170,5170,5170,5170,0
|
|
20240905,170100,435479090,5170,5170,5170,5170,0
|
|
20240905,170000,435479090,5170,5170,5170,5170,0
|
|
20240905,165900,435479090,5170,5170,5170,5170,0
|
|
20240905,165800,435479090,5170,5170,5170,5170,0
|
|
20240905,165700,435479090,5170,5170,5170,5170,0
|
|
20240905,165600,435479090,5170,5170,5170,5170,0
|
|
20240905,165500,435479090,5170,5170,5170,5170,0
|
|
20240905,165400,435479090,5170,5170,5170,5170,0
|
|
20240905,165300,435479090,5170,5170,5170,5170,0
|
|
20240905,165200,435479090,5170,5170,5170,5170,0
|
|
20240905,165100,435479090,5170,5170,5170,5170,0
|
|
20240905,165000,435479090,5170,5170,5170,5170,0
|
|
20240905,164900,435479090,5170,5170,5170,5170,0
|
|
20240905,164800,435479090,5170,5170,5170,5170,0
|
|
20240905,164700,435479090,5170,5170,5170,5170,0
|
|
20240905,164600,435479090,5170,5170,5170,5170,0
|
|
20240905,164500,435479090,5170,5170,5170,5170,0
|
|
20240905,164400,435479090,5170,5170,5170,5170,0
|
|
20240905,164300,435479090,5170,5170,5170,5170,0
|
|
20240905,164200,435479090,5170,5170,5170,5170,0
|
|
20240905,164100,435479090,5170,5170,5170,5170,0
|
|
20240905,164000,435479090,5170,5170,5170,5170,0
|
|
20240905,163900,435479090,5170,5170,5170,5170,0
|
|
20240905,163800,435479090,5170,5170,5170,5170,0
|
|
20240905,163700,435479090,5170,5170,5170,5170,0
|
|
20240905,163600,435479090,5170,5170,5170,5170,0
|
|
20240905,163500,435479090,5170,5170,5170,5170,0
|
|
20240905,163400,435479090,5170,5170,5170,5170,0
|
|
20240905,163300,435479090,5170,5170,5170,5170,205
|
|
20240905,163200,435479090,5170,5170,5170,5170,0
|
|
20240905,163100,435479090,5170,5170,5170,5170,0
|
|
20240905,163000,435479090,5170,5170,5170,5170,0
|
|
20240905,162900,435479090,5170,5170,5170,5170,0
|
|
20240905,162800,435479090,5170,5170,5170,5170,0
|
|
20240905,162700,435479090,5170,5170,5170,5170,0
|
|
20240905,162600,435479090,5170,5170,5170,5170,0
|
|
20240905,162500,435479090,5170,5170,5170,5170,0
|
|
20240905,162400,435479090,5170,5170,5170,5170,0
|
|
20240905,162300,435479090,5170,5170,5170,5170,0
|
|
20240905,162200,435479090,5170,5170,5170,5170,0
|
|
20240905,162100,435479090,5170,5170,5170,5170,0
|
|
20240905,162000,435479090,5170,5170,5170,5170,0
|
|
20240905,161900,435479090,5170,5170,5170,5170,0
|
|
20240905,161800,435479090,5170,5170,5170,5170,0
|
|
20240905,161700,435479090,5170,5170,5170,5170,0
|
|
20240905,161600,435479090,5170,5170,5170,5170,0
|
|
20240905,161500,435479090,5170,5170,5170,5170,0
|
|
20240905,161400,435479090,5170,5170,5170,5170,0
|
|
20240905,161300,435479090,5170,5170,5170,5170,0
|
|
20240905,161200,435479090,5170,5170,5170,5170,0
|
|
20240905,161100,435479090,5170,5170,5170,5170,0
|
|
20240905,161000,435479090,5170,5170,5170,5170,0
|
|
20240905,160900,435479090,5170,5170,5170,5170,0
|
|
20240905,160800,435479090,5170,5170,5170,5170,0
|
|
20240905,160700,435479090,5170,5170,5170,5170,0
|
|
20240905,160600,435479090,5170,5170,5170,5170,0
|
|
20240905,160500,435479090,5170,5170,5170,5170,0
|
|
20240905,160400,435479090,5170,5170,5170,5170,0
|
|
20240905,160300,435479090,5170,5170,5170,5170,205
|
|
20240905,160200,435479090,5170,5170,5170,5170,0
|
|
20240905,160100,435479090,5170,5170,5170,5170,0
|
|
20240905,160000,435479090,5170,5170,5170,5170,0
|
|
20240905,155900,435479090,5170,5170,5170,5170,0
|
|
20240905,155800,435479090,5170,5170,5170,5170,0
|
|
20240905,155700,435479090,5170,5170,5170,5170,0
|
|
20240905,155600,435479090,5170,5170,5170,5170,0
|
|
20240905,155500,435479090,5170,5170,5170,5170,0
|
|
20240905,155400,435479090,5170,5170,5170,5170,0
|
|
20240905,155300,435479090,5170,5170,5170,5170,0
|
|
20240905,155200,435479090,5170,5170,5170,5170,0
|
|
20240905,155100,435479090,5170,5170,5170,5170,0
|
|
20240905,155000,435479090,5170,5170,5170,5170,0
|
|
20240905,154900,435479090,5170,5170,5170,5170,0
|
|
20240905,154800,435479090,5170,5170,5170,5170,0
|
|
20240905,154700,435479090,5170,5170,5170,5170,0
|
|
20240905,154600,435479090,5170,5170,5170,5170,0
|
|
20240905,154500,435479090,5170,5170,5170,5170,0
|
|
20240905,154400,435479090,5170,5170,5170,5170,0
|
|
20240905,154300,435479090,5170,5170,5170,5170,0
|
|
20240905,154200,435479090,5170,5170,5170,5170,0
|
|
20240905,154100,435479090,5170,5170,5170,5170,0
|
|
20240905,154000,435479090,5170,5170,5170,5170,0
|
|
20240905,153900,435479090,5170,5170,5170,5170,0
|
|
20240905,153800,435479090,5170,5170,5170,5170,0
|
|
20240905,153700,435479090,5170,5170,5170,5170,0
|
|
20240905,153600,435479090,5170,5170,5170,5170,0
|
|
20240905,153500,435479090,5170,5170,5170,5170,0
|
|
20240905,153400,435479090,5170,5170,5170,5170,0
|
|
20240905,153300,435479090,5170,5170,5170,5170,205
|
|
20240905,153200,435479090,5170,5170,5170,5170,0
|
|
20240905,153100,435479090,5170,5170,5170,5170,0
|
|
20240905,153000,435479090,5170,5170,5170,5170,205
|
|
20240905,152900,434419240,5210,5210,5210,5210,0
|
|
20240905,152800,434419240,5210,5210,5210,5210,0
|
|
20240905,152700,434419240,5210,5210,5210,5210,0
|
|
20240905,152600,434419240,5210,5210,5210,5210,0
|
|
20240905,152500,434419240,5210,5210,5210,5210,0
|
|
20240905,152400,434419240,5210,5210,5210,5210,0
|
|
20240905,152300,434419240,5210,5210,5210,5210,0
|
|
20240905,152200,434419240,5210,5210,5210,5210,0
|
|
20240905,152100,434419240,5210,5210,5210,5210,0
|
|
20240905,152000,434419240,5210,5210,5210,5210,0
|
|
20240905,151900,434419240,5210,5210,5210,5210,10
|
|
20240905,151800,434367140,5210,5210,5210,5210,0
|
|
20240905,151700,434367140,5210,5210,5210,5210,0
|
|
20240905,151600,434367140,5210,5210,5210,5210,0
|
|
20240905,151500,434367140,5210,5160,5210,5160,120
|
|
20240905,151400,433747400,5160,5170,5170,5160,411
|
|
20240905,151300,431625540,5170,5180,5180,5170,300
|
|
20240905,151200,430072540,5210,5210,5210,5210,0
|
|
20240905,151100,430072540,5210,5200,5210,5200,249
|
|
20240905,151000,428775600,5200,5200,5200,5200,0
|
|
20240905,150900,428775600,5200,5200,5200,5200,10
|
|
20240905,150800,428723600,5170,5180,5180,5170,100
|
|
20240905,150700,428206590,5200,5200,5200,5200,0
|
|
20240905,150600,428206590,5200,5200,5200,5200,55
|
|
20240905,150500,427920590,5190,5190,5190,5190,199
|
|
20240905,150400,426887780,5190,5190,5190,5190,11
|
|
20240905,150300,426830690,5190,5190,5190,5190,0
|
|
20240905,150200,426830690,5190,5190,5190,5190,0
|
|
20240905,150100,426830690,5190,5190,5190,5190,0
|
|
20240905,150000,426830690,5190,5170,5190,5170,100
|
|
20240905,145900,426311710,5170,5160,5170,5160,1018
|
|
20240905,145800,421058650,5170,5170,5170,5160,1061
|
|
20240905,145700,415573570,5190,5190,5190,5190,0
|
|
20240905,145600,415573570,5190,5190,5190,5190,0
|
|
20240905,145500,415573570,5190,5180,5190,5180,269
|
|
20240905,145400,414177470,5180,5180,5180,5180,0
|
|
20240905,145300,414177470,5180,5180,5180,5180,980
|
|
20240905,145200,409101070,5180,5180,5180,5180,0
|
|
20240905,145100,409101070,5180,5180,5180,5180,500
|
|
20240905,145000,406511070,5200,5200,5200,5200,0
|
|
20240905,144900,406511070,5200,5200,5200,5200,0
|
|
20240905,144800,406511070,5200,5200,5200,5200,0
|
|
20240905,144700,406511070,5200,5200,5200,5200,0
|
|
20240905,144600,406511070,5200,5200,5200,5200,0
|
|
20240905,144500,406511070,5200,5200,5200,5200,296
|
|
20240905,144400,404971870,5200,5200,5200,5200,0
|
|
20240905,144300,404971870,5200,5200,5200,5200,0
|
|
20240905,144200,404971870,5200,5200,5200,5200,12
|
|
20240905,144100,404909470,5210,5210,5210,5210,0
|
|
20240905,144000,404909470,5210,5180,5210,5180,528
|
|
20240905,143900,402163900,5180,5180,5180,5180,0
|
|
20240905,143800,402163900,5180,5180,5180,5180,0
|
|
20240905,143700,402163900,5180,5180,5180,5180,0
|
|
20240905,143600,402163900,5180,5180,5180,5180,0
|
|
20240905,143500,402163900,5180,5180,5180,5180,0
|
|
20240905,143400,402163900,5180,5170,5180,5170,687
|
|
20240905,143300,398608810,5160,5160,5160,5160,100
|
|
20240905,143200,398092810,5160,5160,5160,5160,0
|
|
20240905,143100,398092810,5160,5160,5160,5160,883
|
|
20240905,143000,393536530,5140,5140,5140,5140,0
|
|
20240905,142900,393536530,5140,5140,5140,5140,0
|
|
20240905,142800,393536530,5140,5140,5140,5140,0
|
|
20240905,142700,393536530,5140,5140,5140,5140,104
|
|
20240905,142600,393001970,5130,5130,5130,5130,0
|
|
20240905,142500,393001970,5130,5130,5130,5130,0
|
|
20240905,142400,393001970,5130,5130,5130,5130,2493
|
|
20240905,142300,380212880,5130,5130,5130,5110,456
|
|
20240905,142200,377882120,5110,5110,5110,5110,50
|
|
20240905,142100,377626620,5130,5130,5130,5130,0
|
|
20240905,142000,377626620,5130,5130,5130,5130,10
|
|
20240905,141900,377575320,5110,5130,5130,5110,840
|
|
20240905,141800,373270230,5130,5130,5130,5130,227
|
|
20240905,141700,372105720,5130,5130,5130,5130,0
|
|
20240905,141600,372105720,5130,5130,5130,5130,200
|
|
20240905,141500,371079720,5130,5130,5130,5130,300
|
|
20240905,141400,369540720,5140,5140,5140,5140,0
|
|
20240905,141300,369540720,5140,5140,5140,5140,10
|
|
20240905,141200,369489320,5120,5120,5120,5100,776
|
|
20240905,141100,365520200,5120,5120,5120,5120,0
|
|
20240905,141000,365520200,5120,5120,5120,5120,0
|
|
20240905,140900,365520200,5120,5120,5120,5120,106
|
|
20240905,140800,364977480,5130,5130,5130,5130,0
|
|
20240905,140700,364977480,5130,5130,5130,5130,0
|
|
20240905,140600,364977480,5130,5130,5130,5130,10
|
|
20240905,140500,364926180,5100,5100,5100,5100,100
|
|
20240905,140400,364416180,5130,5130,5130,5130,0
|
|
20240905,140300,364416180,5130,5130,5130,5130,0
|
|
20240905,140200,364416180,5130,5130,5130,5130,0
|
|
20240905,140100,364416180,5130,5130,5130,5130,10
|
|
20240905,140000,364364880,5120,5120,5120,5120,0
|
|
20240905,135900,364364880,5120,5100,5120,5090,3134
|
|
20240905,135800,348374970,5120,5120,5120,5120,10
|
|
20240905,135700,348323770,5100,5110,5110,5100,900
|
|
20240905,135600,343733370,5140,5130,5140,5100,12
|
|
20240905,135500,343671740,5130,5130,5130,5130,10
|
|
20240905,135400,343620440,5140,5140,5140,5140,68
|
|
20240905,135300,343270920,5160,5130,5160,5130,442
|
|
20240905,135200,341003160,5130,5110,5130,5110,1195
|
|
20240905,135100,334890770,5130,5130,5130,5130,12
|
|
20240905,135000,334829210,5110,5110,5110,5110,0
|
|
20240905,134900,334829210,5110,5110,5110,5110,15
|
|
20240905,134800,334752560,5110,5110,5110,5110,0
|
|
20240905,134700,334752560,5110,5110,5110,5110,302
|
|
20240905,134600,333209340,5110,5140,5140,5110,4278
|
|
20240905,134500,311294970,5140,5140,5140,5140,26
|
|
20240905,134400,311161330,5160,5160,5160,5160,0
|
|
20240905,134300,311161330,5160,5160,5160,5160,0
|
|
20240905,134200,311161330,5160,5160,5160,5160,0
|
|
20240905,134100,311161330,5160,5160,5160,5160,0
|
|
20240905,134000,311161330,5160,5160,5160,5160,0
|
|
20240905,133900,311161330,5160,5160,5160,5160,386
|
|
20240905,133800,309169570,5160,5160,5160,5160,193
|
|
20240905,133700,308173690,5160,5160,5160,5160,10
|
|
20240905,133600,308122090,5150,5150,5150,5150,0
|
|
20240905,133500,308122090,5150,5150,5150,5150,0
|
|
20240905,133400,308122090,5150,5150,5150,5150,0
|
|
20240905,133300,308122090,5150,5150,5150,5150,98
|
|
20240905,133200,307617390,5150,5150,5150,5150,0
|
|
20240905,133100,307617390,5150,5150,5150,5150,0
|
|
20240905,133000,307617390,5150,5150,5150,5150,1
|
|
20240905,132900,307612240,5150,5150,5150,5150,0
|
|
20240905,132800,307612240,5150,5150,5150,5150,25
|
|
20240905,132700,307483490,5160,5160,5160,5160,0
|
|
20240905,132600,307483490,5160,5160,5160,5160,0
|
|
20240905,132500,307483490,5160,5160,5160,5160,0
|
|
20240905,132400,307483490,5160,5160,5160,5160,0
|
|
20240905,132300,307483490,5160,5140,5160,5140,24
|
|
20240905,132200,307359930,5160,5160,5160,5160,0
|
|
20240905,132100,307359930,5160,5160,5160,5160,5
|
|
20240905,132000,307334130,5160,5160,5160,5160,0
|
|
20240905,131900,307334130,5160,5160,5160,5160,0
|
|
20240905,131800,307334130,5160,5160,5160,5160,100
|
|
20240905,131700,306818130,5170,5170,5170,5170,0
|
|
20240905,131600,306818130,5170,5160,5170,5160,30
|
|
20240905,131500,306663300,5160,5160,5160,5160,10
|
|
20240905,131400,306611700,5150,5150,5150,5150,0
|
|
20240905,131300,306611700,5150,5150,5150,5150,0
|
|
20240905,131200,306611700,5150,5150,5150,5150,0
|
|
20240905,131100,306611700,5150,5140,5150,5140,16
|
|
20240905,131000,306529310,5150,5150,5150,5150,0
|
|
20240905,130900,306529310,5150,5150,5150,5150,0
|
|
20240905,130800,306529310,5150,5150,5150,5150,0
|
|
20240905,130700,306529310,5150,5150,5150,5150,0
|
|
20240905,130600,306529310,5150,5150,5150,5150,0
|
|
20240905,130500,306529310,5150,5150,5150,5150,0
|
|
20240905,130400,306529310,5150,5130,5150,5120,928
|
|
20240905,130300,301767880,5130,5130,5130,5130,25
|
|
20240905,130200,301639630,5130,5130,5130,5130,178
|
|
20240905,130100,300726490,5130,5140,5140,5130,500
|
|
20240905,130000,298161470,5160,5160,5160,5160,0
|
|
20240905,125900,298161470,5160,5160,5160,5160,0
|
|
20240905,125800,298161470,5160,5160,5160,5160,1
|
|
20240905,125700,298156310,5160,5160,5160,5160,0
|
|
20240905,125600,298156310,5160,5160,5160,5160,0
|
|
20240905,125500,298156310,5160,5160,5160,5160,0
|
|
20240905,125400,298156310,5160,5160,5160,5160,0
|
|
20240905,125300,298156310,5160,5160,5160,5160,0
|
|
20240905,125200,298156310,5160,5160,5160,5160,0
|
|
20240905,125100,298156310,5160,5150,5160,5150,111
|
|
20240905,125000,297583560,5150,5160,5160,5150,93
|
|
20240905,124900,297103700,5160,5160,5160,5160,1
|
|
20240905,124800,297098540,5160,5150,5160,5140,126
|
|
20240905,124700,296450340,5150,5150,5150,5150,0
|
|
20240905,124600,296450340,5150,5150,5150,5150,0
|
|
20240905,124500,296450340,5150,5160,5160,5150,30
|
|
20240905,124400,296295800,5160,5160,5160,5160,0
|
|
20240905,124300,296295800,5160,5160,5160,5160,0
|
|
20240905,124200,296295800,5160,5160,5160,5160,0
|
|
20240905,124100,296295800,5160,5160,5160,5160,1
|
|
20240905,124000,296290640,5150,5160,5160,5150,226
|
|
20240905,123900,295125740,5160,5160,5160,5160,1
|
|
20240905,123800,295120580,5140,5140,5140,5140,0
|
|
20240905,123700,295120580,5140,5150,5150,5140,2486
|
|
20240905,123600,282342530,5160,5160,5160,5160,0
|
|
20240905,123500,282342530,5160,5160,5160,5160,152
|
|
20240905,123400,281558210,5170,5170,5170,5170,1
|
|
20240905,123300,281553040,5160,5160,5160,5160,401
|
|
20240905,123200,279483880,5170,5170,5170,5170,2
|
|
20240905,123100,279473540,5140,5140,5140,5140,0
|
|
20240905,123000,279473540,5140,5140,5140,5140,0
|
|
20240905,122900,279473540,5140,5150,5150,5140,1087
|
|
20240905,122800,273877490,5150,5150,5150,5150,333
|
|
20240905,122700,272162540,5150,5150,5150,5150,0
|
|
20240905,122600,272162540,5150,5150,5150,5150,0
|
|
20240905,122500,272162540,5150,5150,5150,5150,0
|
|
20240905,122400,272162540,5150,5170,5170,5150,921
|
|
20240905,122300,267409010,5180,5180,5180,5180,0
|
|
20240905,122200,267409010,5180,5180,5180,5180,0
|
|
20240905,122100,267409010,5180,5180,5180,5180,0
|
|
20240905,122000,267409010,5180,5180,5180,5180,0
|
|
20240905,121900,267409010,5180,5180,5180,5180,1
|
|
20240905,121800,267403830,5190,5190,5190,5190,0
|
|
20240905,121700,267403830,5190,5190,5190,5190,0
|
|
20240905,121600,267403830,5190,5190,5190,5190,1185
|
|
20240905,121500,261253680,5190,5190,5190,5190,0
|
|
20240905,121400,261253680,5190,5190,5190,5190,0
|
|
20240905,121300,261253680,5190,5190,5190,5190,0
|
|
20240905,121200,261253680,5190,5190,5190,5190,100
|
|
20240905,121100,260734680,5190,5190,5190,5190,120
|
|
20240905,121000,260111880,5190,5190,5190,5190,24
|
|
20240905,120900,259987320,5180,5180,5180,5180,26
|
|
20240905,120800,259852640,5180,5180,5180,5180,0
|
|
20240905,120700,259852640,5180,5180,5180,5180,0
|
|
20240905,120600,259852640,5180,5180,5180,5180,0
|
|
20240905,120500,259852640,5180,5180,5180,5180,0
|
|
20240905,120400,259852640,5180,5180,5180,5180,0
|
|
20240905,120300,259852640,5180,5170,5180,5170,1318
|
|
20240905,120200,253034920,5190,5210,5210,5190,2127
|
|
20240905,120100,241975180,5250,5250,5250,5250,1
|
|
20240905,120000,241969930,5200,5200,5200,5200,13
|
|
20240905,115900,241902330,5190,5190,5190,5190,0
|
|
20240905,115800,241902330,5190,5190,5190,5190,0
|
|
20240905,115700,241902330,5190,5190,5190,5190,0
|
|
20240905,115600,241902330,5190,5190,5190,5190,0
|
|
20240905,115500,241902330,5190,5190,5190,5190,207
|
|
20240905,115400,240828000,5160,5160,5160,5160,0
|
|
20240905,115300,240828000,5160,5160,5160,5160,0
|
|
20240905,115200,240828000,5160,5170,5170,5160,890
|
|
20240905,115100,236228830,5170,5170,5170,5170,9
|
|
20240905,115000,236182300,5170,5170,5170,5170,0
|
|
20240905,114900,236182300,5170,5170,5170,5170,0
|
|
20240905,114800,236182300,5170,5170,5170,5170,0
|
|
20240905,114700,236182300,5170,5170,5170,5170,0
|
|
20240905,114600,236182300,5170,5170,5170,5170,0
|
|
20240905,114500,236182300,5170,5170,5170,5170,0
|
|
20240905,114400,236182300,5170,5170,5170,5170,0
|
|
20240905,114300,236182300,5170,5170,5170,5170,0
|
|
20240905,114200,236182300,5170,5170,5170,5170,26
|
|
20240905,114100,236047880,5190,5190,5190,5190,0
|
|
20240905,114000,236047880,5190,5190,5190,5190,0
|
|
20240905,113900,236047880,5190,5190,5190,5190,0
|
|
20240905,113800,236047880,5190,5190,5190,5190,0
|
|
20240905,113700,236047880,5190,5190,5190,5190,0
|
|
20240905,113600,236047880,5190,5190,5190,5190,0
|
|
20240905,113500,236047880,5190,5190,5190,5190,0
|
|
20240905,113400,236047880,5190,5190,5190,5190,0
|
|
20240905,113300,236047880,5190,5190,5190,5190,1080
|
|
20240905,113200,230442680,5180,5180,5180,5180,407
|
|
20240905,113100,228334420,5150,5150,5150,5150,0
|
|
20240905,113000,228334420,5150,5150,5150,5150,0
|
|
20240905,112900,228334420,5150,5150,5150,5150,0
|
|
20240905,112800,228334420,5150,5160,5160,5150,201
|
|
20240905,112700,227297270,5160,5160,5160,5160,50
|
|
20240905,112600,227039270,5160,5160,5160,5160,27
|
|
20240905,112500,226899950,5150,5150,5150,5150,0
|
|
20240905,112400,226899950,5150,5150,5150,5150,0
|
|
20240905,112300,226899950,5150,5150,5150,5150,0
|
|
20240905,112200,226899950,5150,5150,5150,5150,800
|
|
20240905,112100,222779950,5160,5160,5160,5160,0
|
|
20240905,112000,222779950,5160,5160,5160,5160,0
|
|
20240905,111900,222779950,5160,5160,5160,5160,0
|
|
20240905,111800,222779950,5160,5160,5160,5160,0
|
|
20240905,111700,222779950,5160,5170,5170,5160,3426
|
|
20240905,111600,205095730,5200,5200,5200,5200,0
|
|
20240905,111500,205095730,5200,5200,5200,5200,14
|
|
20240905,111400,205022930,5200,5200,5200,5200,0
|
|
20240905,111300,205022930,5200,5200,5200,5200,0
|
|
20240905,111200,205022930,5200,5200,5200,5200,0
|
|
20240905,111100,205022930,5200,5200,5200,5200,0
|
|
20240905,111000,205022930,5200,5190,5200,5170,990
|
|
20240905,110900,199891090,5190,5190,5190,5190,0
|
|
20240905,110800,199891090,5190,5190,5190,5190,0
|
|
20240905,110700,199891090,5190,5190,5190,5190,0
|
|
20240905,110600,199891090,5190,5210,5210,5190,2479
|
|
20240905,110500,186996400,5210,5210,5210,5210,0
|
|
20240905,110400,186996400,5210,5210,5210,5210,1
|
|
20240905,110300,186991190,5210,5210,5210,5210,167
|
|
20240905,110200,186121120,5210,5210,5210,5210,0
|
|
20240905,110100,186121120,5210,5210,5210,5210,216
|
|
20240905,110000,184995760,5210,5210,5210,5210,68
|
|
20240905,105900,184641480,5240,5240,5240,5240,0
|
|
20240905,105800,184641480,5240,5240,5240,5240,0
|
|
20240905,105700,184641480,5240,5240,5240,5240,7
|
|
20240905,105600,184604800,5200,5200,5200,5200,0
|
|
20240905,105500,184604800,5200,5200,5200,5200,0
|
|
20240905,105400,184604800,5200,5200,5200,5200,0
|
|
20240905,105300,184604800,5200,5220,5220,5200,1650
|
|
20240905,105200,176014310,5230,5230,5230,5230,1036
|
|
20240905,105100,170596030,5240,5240,5240,5240,0
|
|
20240905,105000,170596030,5240,5240,5240,5240,2132
|
|
20240905,104900,159424350,5250,5250,5250,5250,12
|
|
20240905,104800,159361350,5250,5250,5250,5250,8
|
|
20240905,104700,159319350,5250,5250,5250,5250,212
|
|
20240905,104600,158206350,5250,5250,5250,5250,26
|
|
20240905,104500,158069850,5250,5250,5250,5250,0
|
|
20240905,104400,158069850,5250,5260,5260,5250,516
|
|
20240905,104300,155358850,5270,5270,5270,5270,2
|
|
20240905,104200,155348310,5260,5260,5260,5260,50
|
|
20240905,104100,155085310,5260,5260,5260,5260,93
|
|
20240905,104000,154596130,5250,5250,5250,5250,5
|
|
20240905,103900,154569880,5260,5260,5260,5260,0
|
|
20240905,103800,154569880,5260,5260,5260,5260,0
|
|
20240905,103700,154569880,5260,5270,5270,5260,467
|
|
20240905,103600,152111550,5270,5270,5270,5270,0
|
|
20240905,103500,152111550,5270,5270,5270,5270,0
|
|
20240905,103400,152111550,5270,5270,5270,5270,200
|
|
20240905,103300,151057550,5250,5250,5250,5250,0
|
|
20240905,103200,151057550,5250,5250,5250,5250,0
|
|
20240905,103100,151057550,5250,5250,5250,5250,0
|
|
20240905,103000,151057550,5250,5250,5250,5250,89
|
|
20240905,102900,150590300,5280,5280,5280,5280,0
|
|
20240905,102800,150590300,5280,5280,5280,5280,1
|
|
20240905,102700,150585020,5280,5280,5280,5280,0
|
|
20240905,102600,150585020,5280,5280,5280,5280,100
|
|
20240905,102500,150057020,5260,5260,5260,5260,0
|
|
20240905,102400,150057020,5260,5260,5260,5260,169
|
|
20240905,102300,149168080,5230,5230,5230,5230,1
|
|
20240905,102200,149162850,5260,5250,5330,5250,6059
|
|
20240905,102100,117143300,5230,5250,5250,5230,804
|
|
20240905,102000,112931280,5250,5250,5250,5250,0
|
|
20240905,101900,112931280,5250,5250,5250,5250,0
|
|
20240905,101800,112931280,5250,5250,5250,5250,0
|
|
20240905,101700,112931280,5250,5260,5260,5250,82
|
|
20240905,101600,112500420,5260,5260,5260,5260,1
|
|
20240905,101500,112495160,5270,5270,5270,5270,252
|
|
20240905,101400,111167120,5280,5280,5280,5280,0
|
|
20240905,101300,111167120,5280,5280,5280,5280,150
|
|
20240905,101200,110375120,5290,5290,5290,5290,0
|
|
20240905,101100,110375120,5290,5280,5290,5280,388
|
|
20240905,101000,108324480,5280,5280,5280,5280,300
|
|
20240905,100900,106740480,5280,5280,5280,5280,0
|
|
20240905,100800,106740480,5280,5290,5290,5280,150
|
|
20240905,100700,105947480,5290,5290,5290,5290,600
|
|
20240905,100600,102773480,5290,5290,5290,5290,1
|
|
20240905,100500,102768190,5280,5280,5280,5280,600
|
|
20240905,100400,99600190,5280,5290,5290,5280,2019
|
|
20240905,100300,88919870,5290,5290,5290,5290,1
|
|
20240905,100200,88914580,5270,5270,5270,5270,0
|
|
20240905,100100,88914580,5270,5270,5280,5270,1050
|
|
20240905,100000,83374960,5260,5260,5260,5260,0
|
|
20240905,095900,83374960,5260,5260,5260,5260,0
|
|
20240905,095800,83374960,5260,5280,5290,5260,3038
|
|
20240905,095700,67309110,5270,5280,5280,5270,400
|
|
20240905,095600,65199110,5280,5270,5280,5270,55
|
|
20240905,095500,64909220,5270,5250,5270,5250,1133
|
|
20240905,095400,58941680,5270,5270,5270,5270,0
|
|
20240905,095300,58941680,5270,5270,5270,5270,0
|
|
20240905,095200,58941680,5270,5260,5270,5260,300
|
|
20240905,095100,57361680,5250,5250,5250,5250,100
|
|
20240905,095000,56836680,5240,5240,5240,5240,5
|
|
20240905,094900,56810480,5230,5240,5270,5230,3050
|
|
20240905,094800,40751820,5230,5230,5230,5230,9
|
|
20240905,094700,40704750,5230,5230,5230,5230,0
|
|
20240905,094600,40704750,5230,5230,5230,5230,0
|
|
20240905,094500,40704750,5230,5230,5230,5230,93
|
|
20240905,094400,40218360,5210,5210,5210,5210,0
|
|
20240905,094300,40218360,5210,5210,5210,5210,0
|
|
20240905,094200,40218360,5210,5210,5210,5210,30
|
|
20240905,094100,40062060,5230,5230,5230,5230,0
|
|
20240905,094000,40062060,5230,5230,5230,5230,1
|
|
20240905,093900,40056830,5230,5230,5230,5230,5
|
|
20240905,093800,40030680,5200,5230,5230,5200,194
|
|
20240905,093700,39021640,5200,5200,5200,5200,0
|
|
20240905,093600,39021640,5200,5200,5200,5200,0
|
|
20240905,093500,39021640,5200,5200,5200,5200,0
|
|
20240905,093400,39021640,5200,5220,5220,5200,278
|
|
20240905,093300,37573360,5250,5230,5250,5220,3720
|
|
20240905,093200,18080520,5230,5230,5230,5230,269
|
|
20240905,093100,16673650,5220,5220,5220,5220,612
|
|
20240905,093000,13479010,5220,5220,5220,5220,2
|
|
20240905,092900,13468570,5200,5200,5200,5200,0
|
|
20240905,092800,13468570,5200,5200,5200,5200,0
|
|
20240905,092700,13468570,5200,5210,5210,5200,48
|
|
20240905,092600,13218540,5220,5220,5220,5220,0
|
|
20240905,092500,13218540,5220,5220,5220,5220,0
|
|
20240905,092400,13218540,5220,5220,5220,5220,0
|
|
20240905,092300,13218540,5220,5220,5220,5220,5
|
|
20240905,092200,13192440,5200,5200,5200,5200,0
|
|
20240905,092100,13192440,5200,5200,5200,5200,200
|
|
20240905,092000,12152440,5220,5220,5220,5220,280
|
|
20240905,091900,10690840,5220,5240,5240,5220,478
|
|
20240905,091800,8194240,5230,5220,5230,5220,416
|
|
20240905,091700,6021510,5210,5210,5210,5210,0
|
|
20240905,091600,6021510,5210,5210,5210,5210,0
|
|
20240905,091500,6021510,5210,5200,5210,5200,258
|
|
20240905,091400,4678000,5200,5200,5200,5200,0
|
|
20240905,091300,4678000,5200,5200,5200,5200,25
|
|
20240905,091200,4548000,5200,5200,5200,5200,150
|
|
20240905,091100,3768000,5200,5210,5210,5200,7
|
|
20240905,091000,3731570,5210,5210,5210,5210,0
|
|
20240905,090900,3731570,5210,5210,5210,5210,2
|
|
20240905,090800,3721150,5220,5220,5220,5220,0
|
|
20240905,090700,3721150,5220,5220,5220,5220,0
|
|
20240905,090600,3721150,5220,5220,5220,5220,0
|
|
20240905,090500,3721150,5220,5220,5220,5220,1
|
|
20240905,090400,3715930,5180,5180,5180,5180,16
|
|
20240905,090300,3633050,5180,5180,5180,5180,0
|
|
20240905,090200,3633050,5180,5180,5180,5180,2
|
|
20240905,090100,3622690,5200,5200,5200,5200,31
|
|
20240905,090000,3461490,5220,5200,5220,5170,502
|