630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,192700,481416510,5220,5220,5220,5220,923
|
|
20240912,192600,481416510,5220,5220,5220,5220,0
|
|
20240912,192500,481416510,5220,5220,5220,5220,0
|
|
20240912,192400,481416510,5220,5220,5220,5220,0
|
|
20240912,192300,481416510,5220,5220,5220,5220,0
|
|
20240912,192200,481416510,5220,5220,5220,5220,0
|
|
20240912,192100,481416510,5220,5220,5220,5220,0
|
|
20240912,192000,481416510,5220,5220,5220,5220,0
|
|
20240912,191900,481416510,5220,5220,5220,5220,0
|
|
20240912,191800,481416510,5220,5220,5220,5220,0
|
|
20240912,191700,481416510,5220,5220,5220,5220,0
|
|
20240912,191600,481416510,5220,5220,5220,5220,0
|
|
20240912,191500,481416510,5220,5220,5220,5220,0
|
|
20240912,191400,481416510,5220,5220,5220,5220,0
|
|
20240912,191300,481416510,5220,5220,5220,5220,0
|
|
20240912,191200,481416510,5220,5220,5220,5220,0
|
|
20240912,191100,481416510,5220,5220,5220,5220,0
|
|
20240912,191000,481416510,5220,5220,5220,5220,0
|
|
20240912,190900,481416510,5220,5220,5220,5220,0
|
|
20240912,190800,481416510,5220,5220,5220,5220,0
|
|
20240912,190700,481416510,5220,5220,5220,5220,0
|
|
20240912,190600,481416510,5220,5220,5220,5220,0
|
|
20240912,190500,481416510,5220,5220,5220,5220,0
|
|
20240912,190400,481416510,5220,5220,5220,5220,0
|
|
20240912,190300,481416510,5220,5220,5220,5220,0
|
|
20240912,190200,481416510,5220,5220,5220,5220,0
|
|
20240912,190100,481416510,5220,5220,5220,5220,0
|
|
20240912,190000,481416510,5220,5220,5220,5220,0
|
|
20240912,185900,481416510,5220,5220,5220,5220,0
|
|
20240912,185800,481416510,5220,5220,5220,5220,0
|
|
20240912,185700,481416510,5220,5220,5220,5220,923
|
|
20240912,185600,481416510,5220,5220,5220,5220,0
|
|
20240912,185500,481416510,5220,5220,5220,5220,0
|
|
20240912,185400,481416510,5220,5220,5220,5220,0
|
|
20240912,185300,481416510,5220,5220,5220,5220,0
|
|
20240912,185200,481416510,5220,5220,5220,5220,0
|
|
20240912,185100,481416510,5220,5220,5220,5220,0
|
|
20240912,185000,481416510,5220,5220,5220,5220,0
|
|
20240912,184900,481416510,5220,5220,5220,5220,0
|
|
20240912,184800,481416510,5220,5220,5220,5220,0
|
|
20240912,184700,481416510,5220,5220,5220,5220,0
|
|
20240912,184600,481416510,5220,5220,5220,5220,0
|
|
20240912,184500,481416510,5220,5220,5220,5220,0
|
|
20240912,184400,481416510,5220,5220,5220,5220,0
|
|
20240912,184300,481416510,5220,5220,5220,5220,0
|
|
20240912,184200,481416510,5220,5220,5220,5220,0
|
|
20240912,184100,481416510,5220,5220,5220,5220,0
|
|
20240912,184000,481416510,5220,5220,5220,5220,0
|
|
20240912,183900,481416510,5220,5220,5220,5220,0
|
|
20240912,183800,481416510,5220,5220,5220,5220,0
|
|
20240912,183700,481416510,5220,5220,5220,5220,0
|
|
20240912,183600,481416510,5220,5220,5220,5220,0
|
|
20240912,183500,481416510,5220,5220,5220,5220,0
|
|
20240912,183400,481416510,5220,5220,5220,5220,0
|
|
20240912,183300,481416510,5220,5220,5220,5220,0
|
|
20240912,183200,481416510,5220,5220,5220,5220,0
|
|
20240912,183100,481416510,5220,5220,5220,5220,0
|
|
20240912,183000,481416510,5220,5220,5220,5220,0
|
|
20240912,182900,481416510,5220,5220,5220,5220,0
|
|
20240912,182800,481416510,5220,5220,5220,5220,0
|
|
20240912,182700,481416510,5220,5220,5220,5220,923
|
|
20240912,182600,481416510,5220,5220,5220,5220,0
|
|
20240912,182500,481416510,5220,5220,5220,5220,0
|
|
20240912,182400,481416510,5220,5220,5220,5220,0
|
|
20240912,182300,481416510,5220,5220,5220,5220,0
|
|
20240912,182200,481416510,5220,5220,5220,5220,0
|
|
20240912,182100,481416510,5220,5220,5220,5220,0
|
|
20240912,182000,481416510,5220,5220,5220,5220,0
|
|
20240912,181900,481416510,5220,5220,5220,5220,0
|
|
20240912,181800,481416510,5220,5220,5220,5220,0
|
|
20240912,181700,481416510,5220,5220,5220,5220,0
|
|
20240912,181600,481416510,5220,5220,5220,5220,0
|
|
20240912,181500,481416510,5220,5220,5220,5220,0
|
|
20240912,181400,481416510,5220,5220,5220,5220,0
|
|
20240912,181300,481416510,5220,5220,5220,5220,0
|
|
20240912,181200,481416510,5220,5220,5220,5220,0
|
|
20240912,181100,481416510,5220,5220,5220,5220,0
|
|
20240912,181000,481416510,5220,5220,5220,5220,0
|
|
20240912,180900,481416510,5220,5220,5220,5220,0
|
|
20240912,180800,481416510,5220,5220,5220,5220,0
|
|
20240912,180700,481416510,5220,5220,5220,5220,0
|
|
20240912,180600,481416510,5220,5220,5220,5220,0
|
|
20240912,180500,481416510,5220,5220,5220,5220,0
|
|
20240912,180400,481416510,5220,5220,5220,5220,0
|
|
20240912,180300,481416510,5220,5220,5220,5220,0
|
|
20240912,180200,481416510,5220,5220,5220,5220,0
|
|
20240912,180100,481416510,5220,5220,5220,5220,0
|
|
20240912,180000,481416510,5220,5220,5220,5220,0
|
|
20240912,175900,481416510,5220,5220,5220,5220,0
|
|
20240912,175800,481416510,5220,5220,5220,5220,0
|
|
20240912,175700,481416510,5220,5220,5220,5220,923
|
|
20240912,175600,481416510,5220,5220,5220,5220,0
|
|
20240912,175500,481416510,5220,5220,5220,5220,0
|
|
20240912,175400,481416510,5220,5220,5220,5220,0
|
|
20240912,175300,481416510,5220,5220,5220,5220,0
|
|
20240912,175200,481416510,5220,5220,5220,5220,0
|
|
20240912,175100,481416510,5220,5220,5220,5220,0
|
|
20240912,175000,481416510,5220,5220,5220,5220,0
|
|
20240912,174900,481416510,5220,5220,5220,5220,0
|
|
20240912,174800,481416510,5220,5220,5220,5220,0
|
|
20240912,174700,481416510,5220,5220,5220,5220,0
|
|
20240912,174600,481416510,5220,5220,5220,5220,0
|
|
20240912,174500,481416510,5220,5220,5220,5220,0
|
|
20240912,174400,481416510,5220,5220,5220,5220,0
|
|
20240912,174300,481416510,5220,5220,5220,5220,0
|
|
20240912,174200,481416510,5220,5220,5220,5220,0
|
|
20240912,174100,481416510,5220,5220,5220,5220,0
|
|
20240912,174000,481416510,5220,5220,5220,5220,0
|
|
20240912,173900,481416510,5220,5220,5220,5220,0
|
|
20240912,173800,481416510,5220,5220,5220,5220,0
|
|
20240912,173700,481416510,5220,5220,5220,5220,0
|
|
20240912,173600,481416510,5220,5220,5220,5220,0
|
|
20240912,173500,481416510,5220,5220,5220,5220,0
|
|
20240912,173400,481416510,5220,5220,5220,5220,0
|
|
20240912,173300,481416510,5220,5220,5220,5220,0
|
|
20240912,173200,481416510,5220,5220,5220,5220,0
|
|
20240912,173100,481416510,5220,5220,5220,5220,0
|
|
20240912,173000,481416510,5220,5220,5220,5220,0
|
|
20240912,172900,481416510,5220,5220,5220,5220,0
|
|
20240912,172800,481416510,5220,5220,5220,5220,0
|
|
20240912,172700,481416510,5220,5220,5220,5220,923
|
|
20240912,172600,481416510,5220,5220,5220,5220,0
|
|
20240912,172500,481416510,5220,5220,5220,5220,0
|
|
20240912,172400,481416510,5220,5220,5220,5220,0
|
|
20240912,172300,481416510,5220,5220,5220,5220,0
|
|
20240912,172200,481416510,5220,5220,5220,5220,0
|
|
20240912,172100,481416510,5220,5220,5220,5220,0
|
|
20240912,172000,481416510,5220,5220,5220,5220,0
|
|
20240912,171900,481416510,5220,5220,5220,5220,0
|
|
20240912,171800,481416510,5220,5220,5220,5220,0
|
|
20240912,171700,481416510,5220,5220,5220,5220,0
|
|
20240912,171600,481416510,5220,5220,5220,5220,0
|
|
20240912,171500,481416510,5220,5220,5220,5220,0
|
|
20240912,171400,481416510,5220,5220,5220,5220,0
|
|
20240912,171300,481416510,5220,5220,5220,5220,0
|
|
20240912,171200,481416510,5220,5220,5220,5220,0
|
|
20240912,171100,481416510,5220,5220,5220,5220,0
|
|
20240912,171000,481416510,5220,5220,5220,5220,0
|
|
20240912,170900,481416510,5220,5220,5220,5220,0
|
|
20240912,170800,481416510,5220,5220,5220,5220,0
|
|
20240912,170700,481416510,5220,5220,5220,5220,0
|
|
20240912,170600,481416510,5220,5220,5220,5220,0
|
|
20240912,170500,481416510,5220,5220,5220,5220,0
|
|
20240912,170400,481416510,5220,5220,5220,5220,0
|
|
20240912,170300,481416510,5220,5220,5220,5220,0
|
|
20240912,170200,481416510,5220,5220,5220,5220,0
|
|
20240912,170100,481416510,5220,5220,5220,5220,0
|
|
20240912,170000,481416510,5220,5220,5220,5220,0
|
|
20240912,165900,481416510,5220,5220,5220,5220,0
|
|
20240912,165800,481416510,5220,5220,5220,5220,0
|
|
20240912,165700,481416510,5220,5220,5220,5220,923
|
|
20240912,165600,481416510,5220,5220,5220,5220,0
|
|
20240912,165500,481416510,5220,5220,5220,5220,0
|
|
20240912,165400,481416510,5220,5220,5220,5220,0
|
|
20240912,165300,481416510,5220,5220,5220,5220,0
|
|
20240912,165200,481416510,5220,5220,5220,5220,0
|
|
20240912,165100,481416510,5220,5220,5220,5220,0
|
|
20240912,165000,481416510,5220,5220,5220,5220,0
|
|
20240912,164900,481416510,5220,5220,5220,5220,0
|
|
20240912,164800,481416510,5220,5220,5220,5220,0
|
|
20240912,164700,481416510,5220,5220,5220,5220,0
|
|
20240912,164600,481416510,5220,5220,5220,5220,0
|
|
20240912,164500,481416510,5220,5220,5220,5220,0
|
|
20240912,164400,481416510,5220,5220,5220,5220,0
|
|
20240912,164300,481416510,5220,5220,5220,5220,0
|
|
20240912,164200,481416510,5220,5220,5220,5220,0
|
|
20240912,164100,481416510,5220,5220,5220,5220,0
|
|
20240912,164000,481416510,5220,5220,5220,5220,0
|
|
20240912,163900,481416510,5220,5220,5220,5220,0
|
|
20240912,163800,481416510,5220,5220,5220,5220,0
|
|
20240912,163700,481416510,5220,5220,5220,5220,0
|
|
20240912,163600,481416510,5220,5220,5220,5220,0
|
|
20240912,163500,481416510,5220,5220,5220,5220,0
|
|
20240912,163400,481416510,5220,5220,5220,5220,0
|
|
20240912,163300,481416510,5220,5220,5220,5220,0
|
|
20240912,163200,481416510,5220,5220,5220,5220,0
|
|
20240912,163100,481416510,5220,5220,5220,5220,0
|
|
20240912,163000,481416510,5220,5220,5220,5220,0
|
|
20240912,162900,481416510,5220,5220,5220,5220,0
|
|
20240912,162800,481416510,5220,5220,5220,5220,0
|
|
20240912,162700,481416510,5220,5220,5220,5220,923
|
|
20240912,162600,481416510,5220,5220,5220,5220,0
|
|
20240912,162500,481416510,5220,5220,5220,5220,0
|
|
20240912,162400,481416510,5220,5220,5220,5220,0
|
|
20240912,162300,481416510,5220,5220,5220,5220,0
|
|
20240912,162200,481416510,5220,5220,5220,5220,0
|
|
20240912,162100,481416510,5220,5220,5220,5220,0
|
|
20240912,162000,481416510,5220,5220,5220,5220,0
|
|
20240912,161900,481416510,5220,5220,5220,5220,0
|
|
20240912,161800,481416510,5220,5220,5220,5220,0
|
|
20240912,161700,481416510,5220,5220,5220,5220,0
|
|
20240912,161600,481416510,5220,5220,5220,5220,0
|
|
20240912,161500,481416510,5220,5220,5220,5220,0
|
|
20240912,161400,481416510,5220,5220,5220,5220,0
|
|
20240912,161300,481416510,5220,5220,5220,5220,0
|
|
20240912,161200,481416510,5220,5220,5220,5220,0
|
|
20240912,161100,481416510,5220,5220,5220,5220,0
|
|
20240912,161000,481416510,5220,5220,5220,5220,0
|
|
20240912,160900,481416510,5220,5220,5220,5220,0
|
|
20240912,160800,481416510,5220,5220,5220,5220,0
|
|
20240912,160700,481416510,5220,5220,5220,5220,0
|
|
20240912,160600,481416510,5220,5220,5220,5220,0
|
|
20240912,160500,481416510,5220,5220,5220,5220,0
|
|
20240912,160400,481416510,5220,5220,5220,5220,0
|
|
20240912,160300,481416510,5220,5220,5220,5220,0
|
|
20240912,160200,481416510,5220,5220,5220,5220,0
|
|
20240912,160100,481416510,5220,5220,5220,5220,0
|
|
20240912,160000,481416510,5220,5220,5220,5220,0
|
|
20240912,155900,481416510,5220,5220,5220,5220,0
|
|
20240912,155800,481416510,5220,5220,5220,5220,0
|
|
20240912,155700,481416510,5220,5220,5220,5220,923
|
|
20240912,155600,481416510,5220,5220,5220,5220,0
|
|
20240912,155500,481416510,5220,5220,5220,5220,0
|
|
20240912,155400,481416510,5220,5220,5220,5220,0
|
|
20240912,155300,481416510,5220,5220,5220,5220,0
|
|
20240912,155200,481416510,5220,5220,5220,5220,0
|
|
20240912,155100,481416510,5220,5220,5220,5220,0
|
|
20240912,155000,481416510,5220,5220,5220,5220,0
|
|
20240912,154900,481416510,5220,5220,5220,5220,0
|
|
20240912,154800,481416510,5220,5220,5220,5220,0
|
|
20240912,154700,481416510,5220,5220,5220,5220,0
|
|
20240912,154600,481416510,5220,5220,5220,5220,0
|
|
20240912,154500,481416510,5220,5220,5220,5220,0
|
|
20240912,154400,481416510,5220,5220,5220,5220,0
|
|
20240912,154300,481416510,5220,5220,5220,5220,0
|
|
20240912,154200,481416510,5220,5220,5220,5220,0
|
|
20240912,154100,481416510,5220,5220,5220,5220,0
|
|
20240912,154000,481416510,5220,5220,5220,5220,0
|
|
20240912,153900,481416510,5220,5220,5220,5220,0
|
|
20240912,153800,481416510,5220,5220,5220,5220,0
|
|
20240912,153700,481416510,5220,5220,5220,5220,0
|
|
20240912,153600,481416510,5220,5220,5220,5220,0
|
|
20240912,153500,481416510,5220,5220,5220,5220,0
|
|
20240912,153400,481416510,5220,5220,5220,5220,0
|
|
20240912,153300,481416510,5220,5220,5220,5220,0
|
|
20240912,153200,481416510,5220,5220,5220,5220,0
|
|
20240912,153100,481416510,5220,5220,5220,5220,0
|
|
20240912,153000,481416510,5220,5220,5220,5220,923
|
|
20240912,152900,476598450,5250,5250,5250,5250,0
|
|
20240912,152800,476598450,5250,5250,5250,5250,0
|
|
20240912,152700,476598450,5250,5250,5250,5250,0
|
|
20240912,152600,476598450,5250,5250,5250,5250,0
|
|
20240912,152500,476598450,5250,5250,5250,5250,0
|
|
20240912,152400,476598450,5250,5250,5250,5250,0
|
|
20240912,152300,476598450,5250,5250,5250,5250,0
|
|
20240912,152200,476598450,5250,5250,5250,5250,0
|
|
20240912,152100,476598450,5250,5250,5250,5250,0
|
|
20240912,152000,476598450,5250,5250,5250,5250,0
|
|
20240912,151900,476598450,5250,5250,5250,5250,1
|
|
20240912,151800,476593200,5260,5250,5260,5240,5
|
|
20240912,151700,476566950,5240,5260,5260,5240,249
|
|
20240912,151600,475259690,5260,5260,5260,5240,554
|
|
20240912,151500,472346170,5260,5260,5260,5240,25
|
|
20240912,151400,472215110,5260,5260,5260,5260,1
|
|
20240912,151300,472209850,5240,5240,5240,5240,0
|
|
20240912,151200,472209850,5240,5260,5260,5240,6
|
|
20240912,151100,472178390,5250,5240,5250,5240,624
|
|
20240912,151000,468903070,5240,5240,5240,5240,29
|
|
20240912,150900,468751110,5240,5240,5240,5240,20
|
|
20240912,150800,468646310,5240,5230,5240,5230,966
|
|
20240912,150700,463591930,5230,5230,5230,5230,0
|
|
20240912,150600,463591930,5230,5230,5230,5230,0
|
|
20240912,150500,463591930,5230,5240,5240,5230,212
|
|
20240912,150400,462482170,5230,5230,5230,5230,0
|
|
20240912,150300,462482170,5230,5230,5230,5230,0
|
|
20240912,150200,462482170,5230,5230,5230,5230,0
|
|
20240912,150100,462482170,5230,5230,5230,5230,139
|
|
20240912,150000,461755200,5230,5230,5230,5230,0
|
|
20240912,145900,461755200,5230,5230,5230,5230,1
|
|
20240912,145800,461749970,5230,5230,5230,5230,0
|
|
20240912,145700,461749970,5230,5220,5230,5220,11
|
|
20240912,145600,461692540,5230,5230,5230,5230,0
|
|
20240912,145500,461692540,5230,5230,5230,5230,0
|
|
20240912,145400,461692540,5230,5230,5230,5230,2
|
|
20240912,145300,461682080,5230,5230,5230,5230,15
|
|
20240912,145200,461603630,5230,5230,5230,5230,2
|
|
20240912,145100,461593170,5230,5230,5230,5230,0
|
|
20240912,145000,461593170,5230,5230,5230,5230,8
|
|
20240912,144900,461551330,5230,5230,5230,5230,0
|
|
20240912,144800,461551330,5230,5230,5230,5230,0
|
|
20240912,144700,461551330,5230,5230,5230,5230,469
|
|
20240912,144600,459098460,5220,5220,5220,5220,600
|
|
20240912,144500,455966460,5230,5230,5230,5230,0
|
|
20240912,144400,455966460,5230,5230,5230,5230,4
|
|
20240912,144300,455945540,5230,5240,5240,5230,17
|
|
20240912,144200,455856620,5240,5240,5240,5240,0
|
|
20240912,144100,455856620,5240,5240,5240,5240,16
|
|
20240912,144000,455772780,5230,5240,5240,5230,8
|
|
20240912,143900,455730920,5240,5240,5240,5240,0
|
|
20240912,143800,455730920,5240,5240,5240,5240,0
|
|
20240912,143700,455730920,5240,5240,5240,5240,402
|
|
20240912,143600,453624440,5230,5230,5230,5230,0
|
|
20240912,143500,453624440,5230,5230,5230,5230,0
|
|
20240912,143400,453624440,5230,5230,5230,5230,0
|
|
20240912,143300,453624440,5230,5230,5230,5230,0
|
|
20240912,143200,453624440,5230,5230,5230,5230,1274
|
|
20240912,143100,446961420,5230,5230,5230,5230,0
|
|
20240912,143000,446961420,5230,5230,5230,5230,11
|
|
20240912,142900,446903890,5230,5230,5230,5230,363
|
|
20240912,142800,445005400,5240,5240,5240,5240,0
|
|
20240912,142700,445005400,5240,5240,5240,5240,0
|
|
20240912,142600,445005400,5240,5240,5240,5240,10
|
|
20240912,142500,444953000,5240,5240,5240,5240,0
|
|
20240912,142400,444953000,5240,5230,5240,5230,17
|
|
20240912,142300,444864080,5230,5230,5230,5230,269
|
|
20240912,142200,443457210,5240,5240,5240,5230,29
|
|
20240912,142100,443305290,5240,5250,5250,5240,106
|
|
20240912,142000,442749830,5240,5240,5240,5240,1
|
|
20240912,141900,442744590,5240,5240,5240,5240,990
|
|
20240912,141800,437556990,5220,5220,5220,5220,0
|
|
20240912,141700,437556990,5220,5230,5230,5220,184
|
|
20240912,141600,436596410,5230,5230,5230,5230,29
|
|
20240912,141500,436444740,5220,5220,5220,5220,21
|
|
20240912,141400,436335120,5220,5220,5220,5220,0
|
|
20240912,141300,436335120,5220,5220,5220,5220,0
|
|
20240912,141200,436335120,5220,5220,5220,5220,0
|
|
20240912,141100,436335120,5220,5220,5220,5220,0
|
|
20240912,141000,436335120,5220,5220,5220,5220,0
|
|
20240912,140900,436335120,5220,5220,5220,5220,0
|
|
20240912,140800,436335120,5220,5220,5220,5220,6
|
|
20240912,140700,436303800,5230,5230,5230,5230,0
|
|
20240912,140600,436303800,5230,5230,5230,5230,0
|
|
20240912,140500,436303800,5230,5230,5230,5230,0
|
|
20240912,140400,436303800,5230,5230,5230,5230,0
|
|
20240912,140300,436303800,5230,5240,5240,5230,874
|
|
20240912,140200,431732770,5230,5230,5230,5230,27
|
|
20240912,140100,431591560,5230,5230,5230,5230,23
|
|
20240912,140000,431471270,5230,5230,5230,5230,0
|
|
20240912,135900,431471270,5230,5230,5230,5230,1
|
|
20240912,135800,431466040,5200,5200,5200,5200,0
|
|
20240912,135700,431466040,5200,5200,5200,5200,0
|
|
20240912,135600,431466040,5200,5220,5220,5200,2117
|
|
20240912,135500,420434930,5230,5230,5230,5230,234
|
|
20240912,135400,419211110,5230,5230,5230,5230,866
|
|
20240912,135300,414681930,5240,5220,5250,5220,5673
|
|
20240912,135200,384983530,5230,5230,5230,5230,1
|
|
20240912,135100,384978300,5230,5230,5230,5230,2
|
|
20240912,135000,384967840,5230,5230,5230,5230,2
|
|
20240912,134900,384957380,5230,5230,5230,5230,10
|
|
20240912,134800,384905080,5230,5230,5230,5230,31
|
|
20240912,134700,384742950,5230,5230,5230,5230,547
|
|
20240912,134600,381882140,5230,5220,5230,5220,4
|
|
20240912,134500,381861250,5230,5230,5230,5230,2
|
|
20240912,134400,381850790,5230,5230,5230,5220,3
|
|
20240912,134300,381835110,5230,5230,5230,5230,0
|
|
20240912,134200,381835110,5230,5230,5230,5220,16
|
|
20240912,134100,381751530,5220,5220,5220,5220,21
|
|
20240912,134000,381641910,5220,5230,5230,5220,100
|
|
20240912,133900,381119410,5230,5230,5230,5230,4
|
|
20240912,133800,381098490,5220,5220,5220,5220,3
|
|
20240912,133700,381082830,5230,5230,5230,5230,0
|
|
20240912,133600,381082830,5230,5230,5230,5230,0
|
|
20240912,133500,381082830,5230,5230,5230,5230,0
|
|
20240912,133400,381082830,5230,5220,5230,5220,51
|
|
20240912,133300,380816600,5220,5220,5220,5220,0
|
|
20240912,133200,380816600,5220,5220,5220,5220,418
|
|
20240912,133100,378634640,5220,5220,5220,5220,14
|
|
20240912,133000,378561560,5220,5220,5220,5210,11
|
|
20240912,132900,378504220,5220,5220,5220,5220,11
|
|
20240912,132800,378446800,5220,5220,5220,5220,0
|
|
20240912,132700,378446800,5220,5220,5220,5220,100
|
|
20240912,132600,377924800,5230,5230,5230,5230,212
|
|
20240912,132500,376816040,5230,5220,5230,5220,1258
|
|
20240912,132400,370249260,5210,5210,5210,5210,1
|
|
20240912,132300,370244050,5220,5220,5220,5220,1000
|
|
20240912,132200,365024050,5210,5210,5210,5210,0
|
|
20240912,132100,365024050,5210,5210,5210,5210,155
|
|
20240912,132000,364216500,5200,5200,5200,5200,0
|
|
20240912,131900,364216500,5200,5200,5200,5200,0
|
|
20240912,131800,364216500,5200,5200,5200,5200,107
|
|
20240912,131700,363660100,5210,5210,5210,5210,0
|
|
20240912,131600,363660100,5210,5210,5210,5210,0
|
|
20240912,131500,363660100,5210,5210,5210,5210,0
|
|
20240912,131400,363660100,5210,5210,5210,5210,181
|
|
20240912,131300,362717090,5210,5210,5210,5210,9
|
|
20240912,131200,362670200,5220,5220,5220,5220,1
|
|
20240912,131100,362664980,5220,5220,5220,5220,0
|
|
20240912,131000,362664980,5220,5220,5220,5220,5
|
|
20240912,130900,362638880,5220,5220,5220,5220,0
|
|
20240912,130800,362638880,5220,5220,5220,5220,1
|
|
20240912,130700,362633660,5200,5200,5200,5200,0
|
|
20240912,130600,362633660,5200,5210,5210,5200,102
|
|
20240912,130500,362103250,5220,5220,5220,5220,2
|
|
20240912,130400,362092810,5220,5220,5220,5220,17
|
|
20240912,130300,362004070,5220,5210,5220,5200,316
|
|
20240912,130200,360358760,5220,5210,5220,5210,6
|
|
20240912,130100,360327490,5210,5210,5210,5210,93
|
|
20240912,130000,359842960,5210,5210,5210,5210,2
|
|
20240912,125900,359832540,5220,5220,5220,5220,6
|
|
20240912,125800,359801220,5220,5220,5220,5220,4
|
|
20240912,125700,359780340,5220,5220,5220,5220,3
|
|
20240912,125600,359764680,5220,5220,5220,5220,4
|
|
20240912,125500,359743800,5220,5220,5220,5210,112
|
|
20240912,125400,359159260,5210,5210,5210,5210,470
|
|
20240912,125300,356710560,5210,5210,5210,5210,13
|
|
20240912,125200,356642830,5210,5210,5210,5210,18
|
|
20240912,125100,356549050,5210,5210,5210,5210,9
|
|
20240912,125000,356502160,5210,5210,5210,5210,5
|
|
20240912,124900,356476110,5210,5210,5210,5210,7
|
|
20240912,124800,356439640,5210,5210,5210,5210,13
|
|
20240912,124700,356371910,5200,5200,5200,5200,0
|
|
20240912,124600,356371910,5200,5200,5200,5200,0
|
|
20240912,124500,356371910,5200,5200,5200,5200,0
|
|
20240912,124400,356371910,5200,5200,5200,5200,0
|
|
20240912,124300,356371910,5200,5200,5200,5200,213
|
|
20240912,124200,355264310,5200,5200,5200,5200,0
|
|
20240912,124100,355264310,5200,5200,5200,5200,39
|
|
20240912,124000,355061510,5200,5200,5200,5200,0
|
|
20240912,123900,355061510,5200,5200,5200,5200,0
|
|
20240912,123800,355061510,5200,5200,5200,5200,0
|
|
20240912,123700,355061510,5200,5200,5200,5200,0
|
|
20240912,123600,355061510,5200,5200,5200,5200,595
|
|
20240912,123500,351967510,5200,5210,5210,5200,526
|
|
20240912,123400,349232010,5210,5210,5210,5210,0
|
|
20240912,123300,349232010,5210,5220,5220,5210,1995
|
|
20240912,123200,338828060,5210,5210,5210,5210,0
|
|
20240912,123100,338828060,5210,5210,5210,5210,139
|
|
20240912,123000,338103870,5210,5210,5210,5210,1
|
|
20240912,122900,338098660,5220,5220,5220,5220,3
|
|
20240912,122800,338083000,5220,5220,5220,5220,180
|
|
20240912,122700,337143400,5210,5220,5220,5210,1021
|
|
20240912,122600,331813790,5220,5220,5220,5220,0
|
|
20240912,122500,331813790,5220,5220,5220,5220,122
|
|
20240912,122400,331176950,5210,5210,5210,5210,745
|
|
20240912,122300,327295500,5210,5210,5210,5210,35
|
|
20240912,122200,327113150,5210,5210,5210,5210,223
|
|
20240912,122100,325951320,5210,5210,5210,5210,405
|
|
20240912,122000,323841270,5210,5210,5210,5210,1
|
|
20240912,121900,323836060,5210,5190,5210,5190,1376
|
|
20240912,121800,316682270,5190,5190,5190,5190,205
|
|
20240912,121700,315618320,5190,5190,5190,5190,203
|
|
20240912,121600,314564750,5190,5190,5200,5190,2086
|
|
20240912,121500,303737320,5180,5180,5180,5180,1
|
|
20240912,121400,303732140,5180,5180,5180,5180,0
|
|
20240912,121300,303732140,5180,5180,5180,5180,0
|
|
20240912,121200,303732140,5180,5180,5180,5180,154
|
|
20240912,121100,302934420,5190,5190,5190,5190,0
|
|
20240912,121000,302934420,5190,5190,5190,5190,0
|
|
20240912,120900,302934420,5190,5190,5190,5190,0
|
|
20240912,120800,302934420,5190,5190,5190,5190,100
|
|
20240912,120700,302415420,5180,5180,5180,5180,0
|
|
20240912,120600,302415420,5180,5180,5180,5180,1
|
|
20240912,120500,302410240,5180,5180,5180,5180,10
|
|
20240912,120400,302358440,5180,5180,5180,5180,1
|
|
20240912,120300,302353260,5190,5190,5190,5190,0
|
|
20240912,120200,302353260,5190,5190,5190,5190,0
|
|
20240912,120100,302353260,5190,5190,5190,5190,1150
|
|
20240912,120000,296384760,5190,5190,5190,5190,1
|
|
20240912,115900,296379570,5190,5190,5190,5190,0
|
|
20240912,115800,296379570,5190,5190,5190,5190,30
|
|
20240912,115700,296223870,5200,5200,5200,5200,0
|
|
20240912,115600,296223870,5200,5200,5200,5200,1
|
|
20240912,115500,296218670,5200,5190,5200,5190,3
|
|
20240912,115400,296203080,5200,5190,5200,5190,7
|
|
20240912,115300,296166740,5190,5190,5190,5190,380
|
|
20240912,115200,294194540,5190,5190,5190,5190,6
|
|
20240912,115100,294163400,5200,5200,5200,5200,17
|
|
20240912,115000,294075000,5200,5200,5200,5200,0
|
|
20240912,114900,294075000,5200,5200,5200,5200,0
|
|
20240912,114800,294075000,5200,5200,5200,5200,27
|
|
20240912,114700,293934600,5200,5200,5200,5200,50
|
|
20240912,114600,293674600,5200,5200,5200,5200,10
|
|
20240912,114500,293622600,5190,5190,5190,5190,0
|
|
20240912,114400,293622600,5190,5190,5190,5190,0
|
|
20240912,114300,293622600,5190,5190,5190,5190,4
|
|
20240912,114200,293601840,5200,5200,5200,5200,0
|
|
20240912,114100,293601840,5200,5200,5200,5200,8
|
|
20240912,114000,293560240,5200,5200,5210,5200,821
|
|
20240912,113900,289291030,5200,5210,5210,5200,260
|
|
20240912,113800,287937030,5210,5210,5210,5210,510
|
|
20240912,113700,285279930,5210,5200,5210,5200,493
|
|
20240912,113600,282712670,5200,5190,5200,5190,2063
|
|
20240912,113500,271985690,5190,5190,5190,5190,134
|
|
20240912,113400,271290230,5190,5190,5190,5190,300
|
|
20240912,113300,269733230,5190,5190,5190,5190,80
|
|
20240912,113200,269318030,5190,5190,5190,5190,0
|
|
20240912,113100,269318030,5190,5190,5190,5190,1000
|
|
20240912,113000,264128030,5190,5190,5190,5190,100
|
|
20240912,112900,263609030,5180,5180,5180,5180,3
|
|
20240912,112800,263593490,5190,5190,5190,5190,4
|
|
20240912,112700,263572730,5190,5190,5190,5190,536
|
|
20240912,112600,260790890,5190,5190,5190,5190,2
|
|
20240912,112500,260780510,5190,5190,5190,5190,106
|
|
20240912,112400,260230370,5190,5190,5190,5190,30
|
|
20240912,112300,260074670,5180,5180,5180,5180,2
|
|
20240912,112200,260064310,5190,5190,5190,5190,0
|
|
20240912,112100,260064310,5190,5190,5190,5190,0
|
|
20240912,112000,260064310,5190,5180,5190,5180,703
|
|
20240912,111900,256417230,5180,5180,5180,5180,10
|
|
20240912,111800,256365430,5170,5190,5190,5170,202
|
|
20240912,111700,255321050,5180,5180,5180,5180,195
|
|
20240912,111600,254310950,5190,5190,5190,5190,2
|
|
20240912,111500,254300570,5180,5180,5180,5180,306
|
|
20240912,111400,252715490,5180,5180,5180,5180,13
|
|
20240912,111300,252648150,5180,5170,5180,5170,2147
|
|
20240912,111200,241538160,5160,5160,5160,5160,0
|
|
20240912,111100,241538160,5160,5160,5160,5160,15
|
|
20240912,111000,241460760,5160,5160,5160,5160,37
|
|
20240912,110900,241269840,5160,5160,5160,5160,10
|
|
20240912,110800,241218240,5150,5150,5150,5150,0
|
|
20240912,110700,241218240,5150,5150,5150,5150,0
|
|
20240912,110600,241218240,5150,5150,5150,5150,0
|
|
20240912,110500,241218240,5150,5150,5150,5150,10
|
|
20240912,110400,241166740,5150,5150,5150,5150,0
|
|
20240912,110300,241166740,5150,5160,5160,5150,19
|
|
20240912,110200,241068870,5160,5170,5170,5160,233
|
|
20240912,110100,239865990,5170,5170,5170,5170,60
|
|
20240912,110000,239555790,5170,5170,5170,5170,2
|
|
20240912,105900,239545450,5170,5160,5170,5160,2
|
|
20240912,105800,239535120,5170,5170,5170,5170,16
|
|
20240912,105700,239452400,5170,5170,5170,5170,1
|
|
20240912,105600,239447230,5170,5170,5170,5170,0
|
|
20240912,105500,239447230,5170,5170,5170,5170,8
|
|
20240912,105400,239405870,5160,5160,5160,5160,16
|
|
20240912,105300,239323310,5160,5160,5160,5160,0
|
|
20240912,105200,239323310,5160,5160,5160,5160,0
|
|
20240912,105100,239323310,5160,5160,5160,5160,70
|
|
20240912,105000,238962110,5160,5160,5160,5160,0
|
|
20240912,104900,238962110,5160,5160,5160,5160,0
|
|
20240912,104800,238962110,5160,5160,5160,5160,2
|
|
20240912,104700,238951790,5160,5160,5160,5160,510
|
|
20240912,104600,236320190,5160,5160,5160,5160,1
|
|
20240912,104500,236315030,5160,5160,5160,5160,2
|
|
20240912,104400,236304710,5160,5160,5160,5160,135
|
|
20240912,104300,235608110,5160,5160,5160,5160,0
|
|
20240912,104200,235608110,5160,5150,5160,5150,953
|
|
20240912,104100,230699850,5150,5150,5150,5150,0
|
|
20240912,104000,230699850,5150,5150,5150,5150,0
|
|
20240912,103900,230699850,5150,5150,5150,5150,1068
|
|
20240912,103800,225199650,5150,5150,5150,5150,0
|
|
20240912,103700,225199650,5150,5150,5150,5150,25
|
|
20240912,103600,225070900,5150,5150,5150,5150,74
|
|
20240912,103500,224689800,5140,5140,5140,5140,104
|
|
20240912,103400,224155240,5140,5140,5140,5140,1
|
|
20240912,103300,224150100,5140,5140,5140,5140,13
|
|
20240912,103200,224083280,5140,5140,5140,5140,30
|
|
20240912,103100,223929080,5140,5140,5140,5140,0
|
|
20240912,103000,223929080,5140,5140,5140,5140,0
|
|
20240912,102900,223929080,5140,5140,5140,5140,35
|
|
20240912,102800,223749180,5150,5150,5150,5150,2
|
|
20240912,102700,223738880,5150,5150,5150,5150,100
|
|
20240912,102600,223223880,5150,5150,5150,5150,0
|
|
20240912,102500,223223880,5150,5150,5150,5150,23
|
|
20240912,102400,223105430,5150,5140,5150,5140,26
|
|
20240912,102300,222971740,5140,5140,5150,5140,241
|
|
20240912,102200,221732790,5150,5150,5150,5150,0
|
|
20240912,102100,221732790,5150,5150,5150,5150,0
|
|
20240912,102000,221732790,5150,5150,5150,5150,1
|
|
20240912,101900,221727640,5150,5150,5150,5150,10
|
|
20240912,101800,221676140,5150,5150,5150,5150,0
|
|
20240912,101700,221676140,5150,5150,5150,5150,102
|
|
20240912,101600,221150840,5150,5150,5150,5150,1
|
|
20240912,101500,221145690,5150,5150,5150,5150,0
|
|
20240912,101400,221145690,5150,5150,5150,5150,16
|
|
20240912,101300,221063290,5150,5150,5150,5150,143
|
|
20240912,101200,220326840,5160,5160,5160,5150,157
|
|
20240912,101100,219517050,5160,5160,5160,5160,10
|
|
20240912,101000,219465450,5160,5160,5160,5160,34
|
|
20240912,100900,219290010,5160,5160,5160,5160,0
|
|
20240912,100800,219290010,5160,5160,5160,5160,0
|
|
20240912,100700,219290010,5160,5160,5160,5160,0
|
|
20240912,100600,219290010,5160,5160,5160,5160,1
|
|
20240912,100500,219284850,5160,5160,5160,5160,0
|
|
20240912,100400,219284850,5160,5160,5160,5160,2
|
|
20240912,100300,219274530,5160,5160,5160,5150,7
|
|
20240912,100200,219238460,5150,5150,5160,5150,45
|
|
20240912,100100,219006510,5150,5150,5150,5150,1930
|
|
20240912,100000,209067010,5160,5170,5170,5160,301
|
|
20240912,095900,207513340,5150,5150,5150,5150,0
|
|
20240912,095800,207513340,5150,5150,5150,5150,118
|
|
20240912,095700,206905640,5160,5150,5160,5150,37
|
|
20240912,095600,206714920,5170,5170,5170,5170,0
|
|
20240912,095500,206714920,5170,5150,5170,5150,205
|
|
20240912,095400,205658770,5150,5150,5150,5150,2098
|
|
20240912,095300,194854070,5170,5170,5170,5170,0
|
|
20240912,095200,194854070,5170,5170,5170,5170,0
|
|
20240912,095100,194854070,5170,5170,5170,5170,0
|
|
20240912,095000,194854070,5170,5160,5170,5160,84
|
|
20240912,094900,194420500,5150,5170,5170,5150,1483
|
|
20240912,094800,186782990,5170,5170,5170,5170,2
|
|
20240912,094700,186772650,5170,5170,5170,5170,1
|
|
20240912,094600,186767480,5170,5170,5170,5170,2
|
|
20240912,094500,186757140,5170,5170,5170,5170,0
|
|
20240912,094400,186757140,5170,5170,5170,5170,22
|
|
20240912,094300,186643400,5170,5170,5170,5170,1
|
|
20240912,094200,186638230,5180,5180,5180,5180,1
|
|
20240912,094100,186633050,5150,5170,5170,5150,500
|
|
20240912,094000,184054660,5170,5170,5170,5170,761
|
|
20240912,093900,180120290,5150,5170,5170,5150,1537
|
|
20240912,093800,172198720,5170,5180,5180,5170,441
|
|
20240912,093700,169918660,5180,5170,5180,5170,5
|
|
20240912,093600,169892780,5180,5180,5180,5180,3
|
|
20240912,093500,169877240,5180,5180,5180,5180,1381
|
|
20240912,093400,162723660,5190,5190,5190,5190,40
|
|
20240912,093300,162516060,5200,5200,5200,5200,3
|
|
20240912,093200,162500460,5200,5200,5200,5200,100
|
|
20240912,093100,161980460,5200,5200,5200,5200,50
|
|
20240912,093000,161720460,5180,5200,5200,5180,805
|
|
20240912,092900,157550460,5200,5190,5200,5180,514
|
|
20240912,092800,154887660,5190,5190,5190,5190,212
|
|
20240912,092700,153787380,5190,5190,5190,5190,100
|
|
20240912,092600,153268380,5190,5200,5200,5190,1810
|
|
20240912,092500,143865380,5200,5190,5200,5180,1050
|
|
20240912,092400,138419230,5180,5170,5180,5170,409
|
|
20240912,092300,136300620,5180,5180,5180,5180,84
|
|
20240912,092200,135865500,5170,5170,5170,5170,57
|
|
20240912,092100,135570810,5180,5180,5180,5180,688
|
|
20240912,092000,132006970,5190,5200,5200,5190,859
|
|
20240912,091900,127540270,5190,5170,5190,5170,811
|
|
20240912,091800,123331400,5170,5170,5170,5170,6
|
|
20240912,091700,123300380,5170,5190,5190,5170,11
|
|
20240912,091600,123243310,5190,5190,5190,5150,277
|
|
20240912,091500,121806800,5170,5170,5170,5170,137
|
|
20240912,091400,121098510,5180,5180,5180,5180,1472
|
|
20240912,091300,113473550,5190,5200,5200,5190,2130
|
|
20240912,091200,102399550,5190,5190,5200,5190,210
|
|
20240912,091100,101308080,5190,5190,5190,5190,593
|
|
20240912,091000,98230410,5190,5190,5200,5190,950
|
|
20240912,090900,93294720,5190,5180,5200,5180,6597
|
|
20240912,090800,59048440,5170,5190,5190,5170,117
|
|
20240912,090700,58441550,5190,5190,5190,5190,95
|
|
20240912,090600,57948500,5190,5180,5190,5170,1277
|
|
20240912,090500,51336440,5170,5170,5170,5170,24
|
|
20240912,090400,51212360,5200,5170,5200,5170,5303
|
|
20240912,090300,23692030,5180,5160,5190,5160,3987
|
|
20240912,090200,3059840,5170,5170,5170,5170,0
|
|
20240912,090100,3059840,5170,5140,5170,5140,360
|
|
20240912,090000,1205990,5140,5110,5140,5110,236
|