672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,200900,980713580,5300,5300,5300,5300,5892
|
|
20240924,200800,980713580,5300,5300,5300,5300,0
|
|
20240924,200700,980713580,5300,5300,5300,5300,0
|
|
20240924,200600,980713580,5300,5300,5300,5300,0
|
|
20240924,200500,980713580,5300,5300,5300,5300,0
|
|
20240924,200400,980713580,5300,5300,5300,5300,0
|
|
20240924,200300,980713580,5300,5300,5300,5300,0
|
|
20240924,200200,980713580,5300,5300,5300,5300,0
|
|
20240924,200100,980713580,5300,5300,5300,5300,0
|
|
20240924,200000,980713580,5300,5300,5300,5300,0
|
|
20240924,195900,980713580,5300,5300,5300,5300,0
|
|
20240924,195800,980713580,5300,5300,5300,5300,0
|
|
20240924,195700,980713580,5300,5300,5300,5300,0
|
|
20240924,195600,980713580,5300,5300,5300,5300,0
|
|
20240924,195500,980713580,5300,5300,5300,5300,0
|
|
20240924,195400,980713580,5300,5300,5300,5300,0
|
|
20240924,195300,980713580,5300,5300,5300,5300,0
|
|
20240924,195200,980713580,5300,5300,5300,5300,0
|
|
20240924,195100,980713580,5300,5300,5300,5300,0
|
|
20240924,195000,980713580,5300,5300,5300,5300,0
|
|
20240924,194900,980713580,5300,5300,5300,5300,0
|
|
20240924,194800,980713580,5300,5300,5300,5300,0
|
|
20240924,194700,980713580,5300,5300,5300,5300,0
|
|
20240924,194600,980713580,5300,5300,5300,5300,0
|
|
20240924,194500,980713580,5300,5300,5300,5300,0
|
|
20240924,194400,980713580,5300,5300,5300,5300,0
|
|
20240924,194300,980713580,5300,5300,5300,5300,0
|
|
20240924,194200,980713580,5300,5300,5300,5300,0
|
|
20240924,194100,980713580,5300,5300,5300,5300,0
|
|
20240924,194000,980713580,5300,5300,5300,5300,0
|
|
20240924,193900,980713580,5300,5300,5300,5300,5892
|
|
20240924,193800,980713580,5300,5300,5300,5300,0
|
|
20240924,193700,980713580,5300,5300,5300,5300,0
|
|
20240924,193600,980713580,5300,5300,5300,5300,0
|
|
20240924,193500,980713580,5300,5300,5300,5300,0
|
|
20240924,193400,980713580,5300,5300,5300,5300,0
|
|
20240924,193300,980713580,5300,5300,5300,5300,0
|
|
20240924,193200,980713580,5300,5300,5300,5300,0
|
|
20240924,193100,980713580,5300,5300,5300,5300,0
|
|
20240924,193000,980713580,5300,5300,5300,5300,0
|
|
20240924,192900,980713580,5300,5300,5300,5300,0
|
|
20240924,192800,980713580,5300,5300,5300,5300,0
|
|
20240924,192700,980713580,5300,5300,5300,5300,0
|
|
20240924,192600,980713580,5300,5300,5300,5300,0
|
|
20240924,192500,980713580,5300,5300,5300,5300,0
|
|
20240924,192400,980713580,5300,5300,5300,5300,0
|
|
20240924,192300,980713580,5300,5300,5300,5300,0
|
|
20240924,192200,980713580,5300,5300,5300,5300,0
|
|
20240924,192100,980713580,5300,5300,5300,5300,0
|
|
20240924,192000,980713580,5300,5300,5300,5300,0
|
|
20240924,191900,980713580,5300,5300,5300,5300,0
|
|
20240924,191800,980713580,5300,5300,5300,5300,0
|
|
20240924,191700,980713580,5300,5300,5300,5300,0
|
|
20240924,191600,980713580,5300,5300,5300,5300,0
|
|
20240924,191500,980713580,5300,5300,5300,5300,0
|
|
20240924,191400,980713580,5300,5300,5300,5300,0
|
|
20240924,191300,980713580,5300,5300,5300,5300,0
|
|
20240924,191200,980713580,5300,5300,5300,5300,0
|
|
20240924,191100,980713580,5300,5300,5300,5300,0
|
|
20240924,191000,980713580,5300,5300,5300,5300,0
|
|
20240924,190900,980713580,5300,5300,5300,5300,5892
|
|
20240924,190800,980713580,5300,5300,5300,5300,0
|
|
20240924,190700,980713580,5300,5300,5300,5300,0
|
|
20240924,190600,980713580,5300,5300,5300,5300,0
|
|
20240924,190500,980713580,5300,5300,5300,5300,0
|
|
20240924,190400,980713580,5300,5300,5300,5300,0
|
|
20240924,190300,980713580,5300,5300,5300,5300,0
|
|
20240924,190200,980713580,5300,5300,5300,5300,0
|
|
20240924,190100,980713580,5300,5300,5300,5300,0
|
|
20240924,190000,980713580,5300,5300,5300,5300,0
|
|
20240924,185900,980713580,5300,5300,5300,5300,0
|
|
20240924,185800,980713580,5300,5300,5300,5300,0
|
|
20240924,185700,980713580,5300,5300,5300,5300,0
|
|
20240924,185600,980713580,5300,5300,5300,5300,0
|
|
20240924,185500,980713580,5300,5300,5300,5300,0
|
|
20240924,185400,980713580,5300,5300,5300,5300,0
|
|
20240924,185300,980713580,5300,5300,5300,5300,0
|
|
20240924,185200,980713580,5300,5300,5300,5300,0
|
|
20240924,185100,980713580,5300,5300,5300,5300,0
|
|
20240924,185000,980713580,5300,5300,5300,5300,0
|
|
20240924,184900,980713580,5300,5300,5300,5300,0
|
|
20240924,184800,980713580,5300,5300,5300,5300,0
|
|
20240924,184700,980713580,5300,5300,5300,5300,0
|
|
20240924,184600,980713580,5300,5300,5300,5300,0
|
|
20240924,184500,980713580,5300,5300,5300,5300,0
|
|
20240924,184400,980713580,5300,5300,5300,5300,0
|
|
20240924,184300,980713580,5300,5300,5300,5300,0
|
|
20240924,184200,980713580,5300,5300,5300,5300,0
|
|
20240924,184100,980713580,5300,5300,5300,5300,0
|
|
20240924,184000,980713580,5300,5300,5300,5300,0
|
|
20240924,183900,980713580,5300,5300,5300,5300,5892
|
|
20240924,183800,980713580,5300,5300,5300,5300,0
|
|
20240924,183700,980713580,5300,5300,5300,5300,0
|
|
20240924,183600,980713580,5300,5300,5300,5300,0
|
|
20240924,183500,980713580,5300,5300,5300,5300,0
|
|
20240924,183400,980713580,5300,5300,5300,5300,0
|
|
20240924,183300,980713580,5300,5300,5300,5300,0
|
|
20240924,183200,980713580,5300,5300,5300,5300,0
|
|
20240924,183100,980713580,5300,5300,5300,5300,0
|
|
20240924,183000,980713580,5300,5300,5300,5300,0
|
|
20240924,182900,980713580,5300,5300,5300,5300,0
|
|
20240924,182800,980713580,5300,5300,5300,5300,0
|
|
20240924,182700,980713580,5300,5300,5300,5300,0
|
|
20240924,182600,980713580,5300,5300,5300,5300,0
|
|
20240924,182500,980713580,5300,5300,5300,5300,0
|
|
20240924,182400,980713580,5300,5300,5300,5300,0
|
|
20240924,182300,980713580,5300,5300,5300,5300,0
|
|
20240924,182200,980713580,5300,5300,5300,5300,0
|
|
20240924,182100,980713580,5300,5300,5300,5300,0
|
|
20240924,182000,980713580,5300,5300,5300,5300,0
|
|
20240924,181900,980713580,5300,5300,5300,5300,0
|
|
20240924,181800,980713580,5300,5300,5300,5300,0
|
|
20240924,181700,980713580,5300,5300,5300,5300,0
|
|
20240924,181600,980713580,5300,5300,5300,5300,0
|
|
20240924,181500,980713580,5300,5300,5300,5300,0
|
|
20240924,181400,980713580,5300,5300,5300,5300,0
|
|
20240924,181300,980713580,5300,5300,5300,5300,0
|
|
20240924,181200,980713580,5300,5300,5300,5300,0
|
|
20240924,181100,980713580,5300,5300,5300,5300,0
|
|
20240924,181000,980713580,5300,5300,5300,5300,0
|
|
20240924,180900,980713580,5300,5300,5300,5300,5892
|
|
20240924,180800,980713580,5300,5300,5300,5300,0
|
|
20240924,180700,980713580,5300,5300,5300,5300,0
|
|
20240924,180600,980713580,5300,5300,5300,5300,0
|
|
20240924,180500,980713580,5300,5300,5300,5300,0
|
|
20240924,180400,980713580,5300,5300,5300,5300,0
|
|
20240924,180300,980713580,5300,5300,5300,5300,0
|
|
20240924,180200,980713580,5300,5300,5300,5300,0
|
|
20240924,180100,980713580,5300,5300,5300,5300,0
|
|
20240924,180000,980713580,5300,5300,5300,5300,0
|
|
20240924,175900,980713580,5300,5300,5300,5300,0
|
|
20240924,175800,980713580,5300,5300,5300,5300,0
|
|
20240924,175700,980713580,5300,5300,5300,5300,0
|
|
20240924,175600,980713580,5300,5300,5300,5300,0
|
|
20240924,175500,980713580,5300,5300,5300,5300,0
|
|
20240924,175400,980713580,5300,5300,5300,5300,0
|
|
20240924,175300,980713580,5300,5300,5300,5300,0
|
|
20240924,175200,980713580,5300,5300,5300,5300,0
|
|
20240924,175100,980713580,5300,5300,5300,5300,0
|
|
20240924,175000,980713580,5300,5300,5300,5300,0
|
|
20240924,174900,980713580,5300,5300,5300,5300,0
|
|
20240924,174800,980713580,5300,5300,5300,5300,0
|
|
20240924,174700,980713580,5300,5300,5300,5300,0
|
|
20240924,174600,980713580,5300,5300,5300,5300,0
|
|
20240924,174500,980713580,5300,5300,5300,5300,0
|
|
20240924,174400,980713580,5300,5300,5300,5300,0
|
|
20240924,174300,980713580,5300,5300,5300,5300,0
|
|
20240924,174200,980713580,5300,5300,5300,5300,0
|
|
20240924,174100,980713580,5300,5300,5300,5300,0
|
|
20240924,174000,980713580,5300,5300,5300,5300,0
|
|
20240924,173900,980713580,5300,5300,5300,5300,5892
|
|
20240924,173800,980713580,5300,5300,5300,5300,0
|
|
20240924,173700,980713580,5300,5300,5300,5300,0
|
|
20240924,173600,980713580,5300,5300,5300,5300,0
|
|
20240924,173500,980713580,5300,5300,5300,5300,0
|
|
20240924,173400,980713580,5300,5300,5300,5300,0
|
|
20240924,173300,980713580,5300,5300,5300,5300,0
|
|
20240924,173200,980713580,5300,5300,5300,5300,0
|
|
20240924,173100,980713580,5300,5300,5300,5300,0
|
|
20240924,173000,980713580,5300,5300,5300,5300,0
|
|
20240924,172900,980713580,5300,5300,5300,5300,0
|
|
20240924,172800,980713580,5300,5300,5300,5300,0
|
|
20240924,172700,980713580,5300,5300,5300,5300,0
|
|
20240924,172600,980713580,5300,5300,5300,5300,0
|
|
20240924,172500,980713580,5300,5300,5300,5300,0
|
|
20240924,172400,980713580,5300,5300,5300,5300,0
|
|
20240924,172300,980713580,5300,5300,5300,5300,0
|
|
20240924,172200,980713580,5300,5300,5300,5300,0
|
|
20240924,172100,980713580,5300,5300,5300,5300,0
|
|
20240924,172000,980713580,5300,5300,5300,5300,0
|
|
20240924,171900,980713580,5300,5300,5300,5300,0
|
|
20240924,171800,980713580,5300,5300,5300,5300,0
|
|
20240924,171700,980713580,5300,5300,5300,5300,0
|
|
20240924,171600,980713580,5300,5300,5300,5300,0
|
|
20240924,171500,980713580,5300,5300,5300,5300,0
|
|
20240924,171400,980713580,5300,5300,5300,5300,0
|
|
20240924,171300,980713580,5300,5300,5300,5300,0
|
|
20240924,171200,980713580,5300,5300,5300,5300,0
|
|
20240924,171100,980713580,5300,5300,5300,5300,0
|
|
20240924,171000,980713580,5300,5300,5300,5300,0
|
|
20240924,170900,980713580,5300,5300,5300,5300,5892
|
|
20240924,170800,980713580,5300,5300,5300,5300,0
|
|
20240924,170700,980713580,5300,5300,5300,5300,0
|
|
20240924,170600,980713580,5300,5300,5300,5300,0
|
|
20240924,170500,980713580,5300,5300,5300,5300,0
|
|
20240924,170400,980713580,5300,5300,5300,5300,0
|
|
20240924,170300,980713580,5300,5300,5300,5300,0
|
|
20240924,170200,980713580,5300,5300,5300,5300,0
|
|
20240924,170100,980713580,5300,5300,5300,5300,0
|
|
20240924,170000,980713580,5300,5300,5300,5300,0
|
|
20240924,165900,980713580,5300,5300,5300,5300,0
|
|
20240924,165800,980713580,5300,5300,5300,5300,0
|
|
20240924,165700,980713580,5300,5300,5300,5300,0
|
|
20240924,165600,980713580,5300,5300,5300,5300,0
|
|
20240924,165500,980713580,5300,5300,5300,5300,0
|
|
20240924,165400,980713580,5300,5300,5300,5300,0
|
|
20240924,165300,980713580,5300,5300,5300,5300,0
|
|
20240924,165200,980713580,5300,5300,5300,5300,0
|
|
20240924,165100,980713580,5300,5300,5300,5300,0
|
|
20240924,165000,980713580,5300,5300,5300,5300,0
|
|
20240924,164900,980713580,5300,5300,5300,5300,0
|
|
20240924,164800,980713580,5300,5300,5300,5300,0
|
|
20240924,164700,980713580,5300,5300,5300,5300,0
|
|
20240924,164600,980713580,5300,5300,5300,5300,0
|
|
20240924,164500,980713580,5300,5300,5300,5300,0
|
|
20240924,164400,980713580,5300,5300,5300,5300,0
|
|
20240924,164300,980713580,5300,5300,5300,5300,0
|
|
20240924,164200,980713580,5300,5300,5300,5300,0
|
|
20240924,164100,980713580,5300,5300,5300,5300,0
|
|
20240924,164000,980713580,5300,5300,5300,5300,0
|
|
20240924,163900,980713580,5300,5300,5300,5300,5892
|
|
20240924,163800,980713580,5300,5300,5300,5300,0
|
|
20240924,163700,980713580,5300,5300,5300,5300,0
|
|
20240924,163600,980713580,5300,5300,5300,5300,0
|
|
20240924,163500,980713580,5300,5300,5300,5300,0
|
|
20240924,163400,980713580,5300,5300,5300,5300,0
|
|
20240924,163300,980713580,5300,5300,5300,5300,0
|
|
20240924,163200,980713580,5300,5300,5300,5300,0
|
|
20240924,163100,980713580,5300,5300,5300,5300,0
|
|
20240924,163000,980713580,5300,5300,5300,5300,0
|
|
20240924,162900,980713580,5300,5300,5300,5300,0
|
|
20240924,162800,980713580,5300,5300,5300,5300,0
|
|
20240924,162700,980713580,5300,5300,5300,5300,0
|
|
20240924,162600,980713580,5300,5300,5300,5300,0
|
|
20240924,162500,980713580,5300,5300,5300,5300,0
|
|
20240924,162400,980713580,5300,5300,5300,5300,0
|
|
20240924,162300,980713580,5300,5300,5300,5300,0
|
|
20240924,162200,980713580,5300,5300,5300,5300,0
|
|
20240924,162100,980713580,5300,5300,5300,5300,0
|
|
20240924,162000,980713580,5300,5300,5300,5300,0
|
|
20240924,161900,980713580,5300,5300,5300,5300,0
|
|
20240924,161800,980713580,5300,5300,5300,5300,0
|
|
20240924,161700,980713580,5300,5300,5300,5300,0
|
|
20240924,161600,980713580,5300,5300,5300,5300,0
|
|
20240924,161500,980713580,5300,5300,5300,5300,0
|
|
20240924,161400,980713580,5300,5300,5300,5300,0
|
|
20240924,161300,980713580,5300,5300,5300,5300,0
|
|
20240924,161200,980713580,5300,5300,5300,5300,0
|
|
20240924,161100,980713580,5300,5300,5300,5300,0
|
|
20240924,161000,980713580,5300,5300,5300,5300,0
|
|
20240924,160900,980713580,5300,5300,5300,5300,5892
|
|
20240924,160800,980713580,5300,5300,5300,5300,0
|
|
20240924,160700,980713580,5300,5300,5300,5300,0
|
|
20240924,160600,980713580,5300,5300,5300,5300,0
|
|
20240924,160500,980713580,5300,5300,5300,5300,0
|
|
20240924,160400,980713580,5300,5300,5300,5300,0
|
|
20240924,160300,980713580,5300,5300,5300,5300,0
|
|
20240924,160200,980713580,5300,5300,5300,5300,0
|
|
20240924,160100,980713580,5300,5300,5300,5300,0
|
|
20240924,160000,980713580,5300,5300,5300,5300,0
|
|
20240924,155900,980713580,5300,5300,5300,5300,0
|
|
20240924,155800,980713580,5300,5300,5300,5300,0
|
|
20240924,155700,980713580,5300,5300,5300,5300,0
|
|
20240924,155600,980713580,5300,5300,5300,5300,0
|
|
20240924,155500,980713580,5300,5300,5300,5300,0
|
|
20240924,155400,980713580,5300,5300,5300,5300,0
|
|
20240924,155300,980713580,5300,5300,5300,5300,0
|
|
20240924,155200,980713580,5300,5300,5300,5300,0
|
|
20240924,155100,980713580,5300,5300,5300,5300,0
|
|
20240924,155000,980713580,5300,5300,5300,5300,0
|
|
20240924,154900,980713580,5300,5300,5300,5300,0
|
|
20240924,154800,980713580,5300,5300,5300,5300,0
|
|
20240924,154700,980713580,5300,5300,5300,5300,0
|
|
20240924,154600,980713580,5300,5300,5300,5300,0
|
|
20240924,154500,980713580,5300,5300,5300,5300,0
|
|
20240924,154400,980713580,5300,5300,5300,5300,0
|
|
20240924,154300,980713580,5300,5300,5300,5300,0
|
|
20240924,154200,980713580,5300,5300,5300,5300,0
|
|
20240924,154100,980713580,5300,5300,5300,5300,0
|
|
20240924,154000,980713580,5300,5300,5300,5300,0
|
|
20240924,153900,980713580,5300,5300,5300,5300,5892
|
|
20240924,153800,980713580,5300,5300,5300,5300,0
|
|
20240924,153700,980713580,5300,5300,5300,5300,0
|
|
20240924,153600,980713580,5300,5300,5300,5300,0
|
|
20240924,153500,980713580,5300,5300,5300,5300,0
|
|
20240924,153400,980713580,5300,5300,5300,5300,0
|
|
20240924,153300,980713580,5300,5300,5300,5300,0
|
|
20240924,153200,980713580,5300,5300,5300,5300,0
|
|
20240924,153100,980713580,5300,5300,5300,5300,0
|
|
20240924,153000,980713580,5300,5300,5300,5300,5892
|
|
20240924,152900,949485980,5270,5270,5270,5270,0
|
|
20240924,152800,949485980,5270,5270,5270,5270,0
|
|
20240924,152700,949485980,5270,5270,5270,5270,0
|
|
20240924,152600,949485980,5270,5270,5270,5270,0
|
|
20240924,152500,949485980,5270,5270,5270,5270,0
|
|
20240924,152400,949485980,5270,5270,5270,5270,0
|
|
20240924,152300,949485980,5270,5270,5270,5270,0
|
|
20240924,152200,949485980,5270,5270,5270,5270,0
|
|
20240924,152100,949485980,5270,5270,5270,5270,0
|
|
20240924,152000,949485980,5270,5270,5270,5270,0
|
|
20240924,151900,949485980,5270,5270,5270,5260,1262
|
|
20240924,151800,942845240,5270,5290,5290,5270,288
|
|
20240924,151700,941327010,5290,5270,5290,5270,14
|
|
20240924,151600,941253180,5290,5290,5290,5290,25
|
|
20240924,151500,941120930,5300,5270,5300,5270,249
|
|
20240924,151400,939807770,5300,5300,5300,5300,207
|
|
20240924,151300,938710670,5300,5270,5300,5270,194
|
|
20240924,151200,937687870,5300,5300,5300,5300,25
|
|
20240924,151100,937555370,5300,5270,5300,5270,2405
|
|
20240924,151000,924860890,5290,5290,5290,5280,22
|
|
20240924,150900,924744610,5290,5290,5290,5280,870
|
|
20240924,150800,920150620,5290,5300,5300,5290,487
|
|
20240924,150700,917569940,5300,5290,5300,5290,2
|
|
20240924,150600,917559350,5290,5290,5290,5290,102
|
|
20240924,150500,917019770,5290,5280,5290,5280,105
|
|
20240924,150400,916465360,5290,5290,5290,5270,417
|
|
20240924,150300,914265280,5280,5260,5290,5260,315
|
|
20240924,150200,912606250,5250,5290,5290,5250,141
|
|
20240924,150100,911864290,5280,5280,5280,5280,100
|
|
20240924,150000,911336290,5300,5300,5300,5300,0
|
|
20240924,145900,911336290,5300,5300,5300,5300,0
|
|
20240924,145800,911336290,5300,5280,5300,5280,21
|
|
20240924,145700,911225390,5280,5290,5300,5280,34
|
|
20240924,145600,911045630,5300,5300,5300,5300,1
|
|
20240924,145500,911040330,5300,5280,5300,5270,852
|
|
20240924,145400,906538940,5280,5270,5280,5260,1496
|
|
20240924,145300,898662980,5280,5260,5280,5260,172
|
|
20240924,145200,897757540,5270,5270,5270,5270,11
|
|
20240924,145100,897699570,5270,5270,5270,5260,42
|
|
20240924,145000,897478530,5270,5270,5270,5260,55
|
|
20240924,144900,897189180,5270,5270,5270,5270,57
|
|
20240924,144800,896888790,5270,5270,5270,5270,12
|
|
20240924,144700,896825550,5270,5280,5280,5270,15
|
|
20240924,144600,896746400,5280,5260,5280,5260,280
|
|
20240924,144500,895271900,5260,5260,5260,5260,49
|
|
20240924,144400,895014160,5260,5260,5260,5260,1015
|
|
20240924,144300,889675260,5260,5260,5260,5260,2829
|
|
20240924,144200,874794720,5260,5260,5260,5260,0
|
|
20240924,144100,874794720,5260,5260,5260,5260,1005
|
|
20240924,144000,869508420,5260,5260,5260,5260,10
|
|
20240924,143900,869455820,5260,5260,5260,5260,3
|
|
20240924,143800,869440040,5260,5250,5260,5240,141
|
|
20240924,143700,868700280,5260,5250,5260,5240,102
|
|
20240924,143600,868164970,5260,5250,5260,5250,2
|
|
20240924,143500,868154460,5260,5260,5260,5260,9
|
|
20240924,143400,868107120,5260,5260,5260,5260,0
|
|
20240924,143300,868107120,5260,5260,5260,5260,7
|
|
20240924,143200,868070300,5260,5250,5260,5250,512
|
|
20240924,143100,865382180,5260,5260,5260,5250,552
|
|
20240924,143000,862478870,5260,5260,5260,5260,502
|
|
20240924,142900,859838350,5260,5260,5260,5260,150
|
|
20240924,142800,859049350,5260,5260,5260,5260,20
|
|
20240924,142700,858944150,5260,5260,5260,5260,0
|
|
20240924,142600,858944150,5260,5260,5260,5260,0
|
|
20240924,142500,858944150,5260,5260,5260,5260,5
|
|
20240924,142400,858917850,5250,5260,5260,5250,11
|
|
20240924,142300,858860090,5250,5260,5260,5250,547
|
|
20240924,142200,855988240,5260,5260,5260,5260,0
|
|
20240924,142100,855988240,5260,5260,5260,5250,1119
|
|
20240924,142000,850113450,5260,5260,5260,5260,100
|
|
20240924,141900,849587450,5260,5260,5260,5260,140
|
|
20240924,141800,848851050,5260,5250,5260,5250,21
|
|
20240924,141700,848740600,5240,5250,5250,5240,903
|
|
20240924,141600,844003920,5250,5250,5250,5250,3
|
|
20240924,141500,843988170,5250,5250,5250,5250,30
|
|
20240924,141400,843830670,5260,5260,5260,5260,0
|
|
20240924,141300,843830670,5260,5260,5260,5250,1095
|
|
20240924,141200,838076810,5260,5260,5260,5260,100
|
|
20240924,141100,837550810,5260,5260,5260,5260,98
|
|
20240924,141000,837035330,5260,5260,5260,5260,0
|
|
20240924,140900,837035330,5260,5260,5260,5260,254
|
|
20240924,140800,835699290,5260,5250,5260,5250,201
|
|
20240924,140700,834644030,5260,5260,5260,5260,0
|
|
20240924,140600,834644030,5260,5260,5260,5260,3
|
|
20240924,140500,834628250,5250,5250,5250,5250,472
|
|
20240924,140400,832150250,5240,5250,5250,5240,252
|
|
20240924,140300,830829670,5250,5260,5260,5250,122
|
|
20240924,140200,830188000,5250,5240,5250,5240,6
|
|
20240924,140100,830156510,5250,5240,5250,5240,864
|
|
20240924,140000,825626490,5260,5260,5260,5260,0
|
|
20240924,135900,825626490,5260,5260,5260,5260,20
|
|
20240924,135800,825521290,5260,5260,5260,5260,20
|
|
20240924,135700,825416090,5260,5270,5270,5250,110
|
|
20240924,135600,824837700,5260,5260,5260,5260,14
|
|
20240924,135500,824764060,5270,5270,5270,5270,0
|
|
20240924,135400,824764060,5270,5270,5270,5270,94
|
|
20240924,135300,824268680,5270,5270,5270,5270,2
|
|
20240924,135200,824258140,5270,5270,5270,5270,0
|
|
20240924,135100,824258140,5270,5270,5270,5270,0
|
|
20240924,135000,824258140,5270,5270,5270,5270,0
|
|
20240924,134900,824258140,5270,5270,5270,5270,0
|
|
20240924,134800,824258140,5270,5270,5270,5270,0
|
|
20240924,134700,824258140,5270,5270,5270,5270,3
|
|
20240924,134600,824242330,5270,5270,5270,5270,0
|
|
20240924,134500,824242330,5270,5270,5270,5270,0
|
|
20240924,134400,824242330,5270,5270,5270,5270,1
|
|
20240924,134300,824237060,5260,5250,5260,5250,1560
|
|
20240924,134200,816035460,5260,5240,5260,5240,4
|
|
20240924,134100,816014450,5230,5230,5230,5230,1
|
|
20240924,134000,816009220,5230,5230,5230,5230,163
|
|
20240924,133900,815156730,5230,5230,5230,5230,10
|
|
20240924,133800,815104430,5240,5240,5240,5240,21
|
|
20240924,133700,814994390,5250,5250,5250,5250,0
|
|
20240924,133600,814994390,5250,5250,5250,5250,0
|
|
20240924,133500,814994390,5250,5250,5250,5250,0
|
|
20240924,133400,814994390,5250,5250,5250,5250,14
|
|
20240924,133300,814920890,5250,5250,5250,5250,2
|
|
20240924,133200,814910390,5250,5250,5250,5250,1
|
|
20240924,133100,814905140,5260,5240,5260,5240,316
|
|
20240924,133000,813249270,5240,5240,5240,5240,1
|
|
20240924,132900,813244030,5220,5230,5230,5220,5000
|
|
20240924,132800,787134200,5220,5220,5220,5220,0
|
|
20240924,132700,787134200,5220,5240,5240,5220,5000
|
|
20240924,132600,760991440,5240,5270,5270,5240,31
|
|
20240924,132500,760828100,5240,5260,5260,5240,5000
|
|
20240924,132400,734607800,5260,5260,5260,5260,51
|
|
20240924,132300,734339540,5260,5260,5260,5260,308
|
|
20240924,132200,732719460,5260,5260,5260,5260,300
|
|
20240924,132100,731141460,5260,5260,5260,5260,110
|
|
20240924,132000,730562860,5270,5270,5270,5270,5
|
|
20240924,131900,730536510,5270,5270,5270,5270,42
|
|
20240924,131800,730315170,5270,5270,5270,5270,1468
|
|
20240924,131700,722578810,5260,5260,5260,5260,309
|
|
20240924,131600,720953470,5260,5260,5260,5260,0
|
|
20240924,131500,720953470,5260,5260,5260,5260,2
|
|
20240924,131400,720942950,5260,5260,5260,5260,0
|
|
20240924,131300,720942950,5260,5260,5260,5260,763
|
|
20240924,131200,716929570,5260,5260,5260,5260,147
|
|
20240924,131100,716156350,5270,5270,5270,5270,0
|
|
20240924,131000,716156350,5270,5270,5270,5270,22
|
|
20240924,130900,716040410,5260,5270,5270,5260,1111
|
|
20240924,130800,710196540,5270,5270,5270,5270,100
|
|
20240924,130700,709669540,5270,5270,5270,5270,10
|
|
20240924,130600,709616840,5270,5260,5270,5260,1262
|
|
20240924,130500,702970810,5250,5250,5250,5250,18
|
|
20240924,130400,702876310,5260,5250,5260,5250,10
|
|
20240924,130300,702823720,5250,5260,5260,5250,25
|
|
20240924,130200,702692270,5250,5250,5250,5250,50
|
|
20240924,130100,702429770,5250,5250,5250,5250,1000
|
|
20240924,130000,697179770,5250,5260,5260,5250,1000
|
|
20240924,125900,691924190,5260,5260,5260,5260,301
|
|
20240924,125800,690340930,5270,5270,5270,5270,2
|
|
20240924,125700,690330390,5260,5260,5260,5260,151
|
|
20240924,125600,689536130,5270,5270,5270,5270,3
|
|
20240924,125500,689520320,5270,5260,5270,5260,61
|
|
20240924,125400,689199450,5260,5270,5270,5260,450
|
|
20240924,125300,686832350,5270,5270,5270,5270,2
|
|
20240924,125200,686821810,5270,5260,5270,5260,124
|
|
20240924,125100,686169560,5260,5260,5260,5260,3
|
|
20240924,125000,686153780,5260,5260,5260,5260,0
|
|
20240924,124900,686153780,5260,5260,5260,5260,1
|
|
20240924,124800,686148520,5260,5260,5260,5260,1
|
|
20240924,124700,686143260,5250,5250,5250,5250,601
|
|
20240924,124600,682988010,5250,5250,5250,5250,0
|
|
20240924,124500,682988010,5250,5250,5250,5250,0
|
|
20240924,124400,682988010,5250,5250,5250,5250,1
|
|
20240924,124300,682982760,5270,5270,5270,5270,379
|
|
20240924,124200,680985430,5270,5270,5270,5270,2
|
|
20240924,124100,680974890,5270,5260,5270,5250,334
|
|
20240924,124000,679221310,5250,5250,5250,5250,0
|
|
20240924,123900,679221310,5250,5270,5270,5250,2354
|
|
20240924,123800,666860140,5270,5270,5270,5270,0
|
|
20240924,123700,666860140,5270,5270,5270,5270,0
|
|
20240924,123600,666860140,5270,5260,5270,5260,3752
|
|
20240924,123500,647109120,5250,5250,5250,5250,12
|
|
20240924,123400,647046120,5250,5250,5250,5250,1
|
|
20240924,123300,647040870,5260,5260,5260,5260,0
|
|
20240924,123200,647040870,5260,5260,5260,5260,1
|
|
20240924,123100,647035610,5250,5250,5250,5250,1400
|
|
20240924,123000,639685610,5260,5260,5260,5260,0
|
|
20240924,122900,639685610,5260,5260,5260,5260,210
|
|
20240924,122800,638581010,5260,5260,5260,5260,265
|
|
20240924,122700,637187110,5260,5260,5260,5260,115
|
|
20240924,122600,636582210,5260,5260,5260,5260,3
|
|
20240924,122500,636566430,5260,5260,5260,5260,0
|
|
20240924,122400,636566430,5260,5250,5260,5250,148
|
|
20240924,122300,635787960,5270,5270,5270,5270,0
|
|
20240924,122200,635787960,5270,5260,5270,5260,2
|
|
20240924,122100,635777430,5260,5260,5260,5250,545
|
|
20240924,122000,632915180,5250,5250,5250,5250,0
|
|
20240924,121900,632915180,5250,5250,5250,5250,0
|
|
20240924,121800,632915180,5250,5250,5250,5250,0
|
|
20240924,121700,632915180,5250,5270,5270,5250,4281
|
|
20240924,121600,610384090,5270,5270,5270,5270,0
|
|
20240924,121500,610384090,5270,5270,5280,5270,239
|
|
20240924,121400,609124550,5270,5270,5270,5270,0
|
|
20240924,121300,609124550,5270,5270,5270,5270,0
|
|
20240924,121200,609124550,5270,5270,5270,5270,2
|
|
20240924,121100,609114010,5270,5270,5270,5270,0
|
|
20240924,121000,609114010,5270,5270,5270,5270,0
|
|
20240924,120900,609114010,5270,5270,5270,5270,483
|
|
20240924,120800,606568600,5270,5270,5270,5270,85
|
|
20240924,120700,606120650,5270,5270,5270,5270,108
|
|
20240924,120600,605551490,5270,5270,5270,5270,54
|
|
20240924,120500,605266910,5270,5270,5270,5260,292
|
|
20240924,120400,603728570,5270,5270,5270,5260,3203
|
|
20240924,120300,586848900,5270,5270,5270,5270,21
|
|
20240924,120200,586738230,5280,5300,5300,5280,12
|
|
20240924,120100,586674750,5300,5300,5300,5300,5
|
|
20240924,120000,586648250,5290,5290,5290,5290,10
|
|
20240924,115900,586595350,5300,5280,5300,5280,3
|
|
20240924,115800,586579480,5260,5260,5260,5260,0
|
|
20240924,115700,586579480,5260,5260,5260,5260,0
|
|
20240924,115600,586579480,5260,5260,5260,5260,0
|
|
20240924,115500,586579480,5260,5260,5260,5260,1
|
|
20240924,115400,586574220,5280,5280,5280,5280,1
|
|
20240924,115300,586568940,5280,5280,5280,5260,4247
|
|
20240924,115200,564210120,5290,5290,5290,5290,99
|
|
20240924,115100,563686410,5290,5290,5290,5290,0
|
|
20240924,115000,563686410,5290,5290,5290,5290,0
|
|
20240924,114900,563686410,5290,5310,5310,5290,95
|
|
20240924,114800,563183820,5310,5310,5310,5310,0
|
|
20240924,114700,563183820,5310,5310,5310,5310,0
|
|
20240924,114600,563183820,5310,5310,5310,5310,2
|
|
20240924,114500,563173200,5310,5310,5310,5310,5
|
|
20240924,114400,563146650,5280,5280,5280,5280,100
|
|
20240924,114300,562618650,5270,5270,5270,5270,0
|
|
20240924,114200,562618650,5270,5290,5300,5270,1471
|
|
20240924,114100,554848290,5290,5290,5290,5290,100
|
|
20240924,114000,554319290,5290,5290,5290,5290,0
|
|
20240924,113900,554319290,5290,5290,5290,5290,0
|
|
20240924,113800,554319290,5290,5300,5300,5290,506
|
|
20240924,113700,551642470,5310,5310,5310,5310,2
|
|
20240924,113600,551631850,5310,5310,5310,5300,104
|
|
20240924,113500,551080150,5320,5310,5320,5310,52
|
|
20240924,113400,550804010,5320,5320,5320,5320,2
|
|
20240924,113300,550793370,5300,5300,5300,5300,1
|
|
20240924,113200,550788070,5300,5300,5300,5300,0
|
|
20240924,113100,550788070,5300,5300,5300,5300,0
|
|
20240924,113000,550788070,5300,5300,5300,5300,0
|
|
20240924,112900,550788070,5300,5300,5300,5300,104
|
|
20240924,112800,550236870,5320,5320,5320,5320,0
|
|
20240924,112700,550236870,5320,5300,5320,5300,1374
|
|
20240924,112600,542933080,5290,5290,5290,5290,0
|
|
20240924,112500,542933080,5290,5290,5290,5290,168
|
|
20240924,112400,542044360,5300,5300,5300,5300,2
|
|
20240924,112300,542033760,5300,5300,5300,5300,0
|
|
20240924,112200,542033760,5300,5300,5300,5300,0
|
|
20240924,112100,542033760,5300,5290,5310,5290,164
|
|
20240924,112000,541165060,5300,5300,5300,5300,708
|
|
20240924,111900,537412660,5320,5310,5320,5310,50
|
|
20240924,111800,537146670,5310,5310,5310,5310,1509
|
|
20240924,111700,529133880,5320,5320,5320,5320,0
|
|
20240924,111600,529133880,5320,5310,5320,5310,193
|
|
20240924,111500,528108010,5310,5310,5310,5300,13
|
|
20240924,111400,528039080,5300,5300,5300,5300,0
|
|
20240924,111300,528039080,5300,5300,5300,5300,501
|
|
20240924,111200,525383780,5300,5300,5300,5300,1
|
|
20240924,111100,525378480,5290,5290,5290,5290,42
|
|
20240924,111000,525156300,5290,5290,5290,5290,0
|
|
20240924,110900,525156300,5290,5270,5290,5270,251
|
|
20240924,110800,523833510,5290,5290,5290,5290,8
|
|
20240924,110700,523791190,5290,5290,5290,5290,5
|
|
20240924,110600,523764740,5290,5270,5290,5270,2128
|
|
20240924,110500,512546360,5270,5290,5290,5270,5812
|
|
20240924,110400,481870000,5290,5300,5300,5290,3100
|
|
20240924,110300,465463030,5300,5300,5300,5300,0
|
|
20240924,110200,465463030,5300,5300,5300,5300,515
|
|
20240924,110100,462733530,5300,5300,5300,5300,0
|
|
20240924,110000,462733530,5300,5310,5310,5300,215
|
|
20240924,105900,461592630,5310,5310,5310,5310,38
|
|
20240924,105800,461390850,5300,5300,5300,5300,0
|
|
20240924,105700,461390850,5300,5310,5310,5300,790
|
|
20240924,105600,457203590,5310,5310,5310,5310,0
|
|
20240924,105500,457203590,5310,5310,5310,5310,100
|
|
20240924,105400,456672590,5300,5300,5300,5300,0
|
|
20240924,105300,456672590,5300,5310,5310,5300,1022
|
|
20240924,105200,451255730,5310,5310,5310,5310,26
|
|
20240924,105100,451117670,5310,5300,5310,5300,25
|
|
20240924,105000,450985020,5310,5310,5310,5300,550
|
|
20240924,104900,448066530,5310,5310,5310,5310,141
|
|
20240924,104800,447317820,5320,5320,5320,5320,49
|
|
20240924,104700,447057140,5330,5330,5330,5330,24
|
|
20240924,104600,446929220,5330,5340,5340,5330,35
|
|
20240924,104500,446742390,5340,5340,5340,5340,0
|
|
20240924,104400,446742390,5340,5340,5340,5340,10
|
|
20240924,104300,446688990,5340,5340,5340,5340,0
|
|
20240924,104200,446688990,5340,5340,5340,5340,0
|
|
20240924,104100,446688990,5340,5340,5340,5340,21
|
|
20240924,104000,446576850,5300,5300,5300,5300,1000
|
|
20240924,103900,441276850,5300,5310,5310,5300,5000
|
|
20240924,103800,414761540,5340,5340,5340,5340,1
|
|
20240924,103700,414756200,5300,5310,5310,5300,5000
|
|
20240924,103600,388247400,5310,5320,5320,5310,3688
|
|
20240924,103500,368648400,5330,5320,5330,5320,501
|
|
20240924,103400,365983070,5320,5350,5350,5320,807
|
|
20240924,103300,361689580,5350,5350,5350,5330,1651
|
|
20240924,103200,352888430,5350,5350,5350,5350,13
|
|
20240924,103100,352818880,5350,5340,5360,5340,322
|
|
20240924,103000,351099170,5360,5360,5360,5360,0
|
|
20240924,102900,351099170,5360,5330,5360,5320,5846
|
|
20240924,102800,319816810,5330,5350,5350,5330,519
|
|
20240924,102700,317050420,5350,5340,5350,5330,2596
|
|
20240924,102600,303188710,5340,5340,5340,5340,105
|
|
20240924,102500,302628010,5340,5340,5340,5330,960
|
|
20240924,102400,297506110,5340,5330,5340,5330,325
|
|
20240924,102300,295773810,5330,5330,5330,5330,401
|
|
20240924,102200,293636480,5330,5320,5330,5320,511
|
|
20240924,102100,290913640,5310,5310,5330,5310,1268
|
|
20240924,102000,284169700,5300,5300,5300,5300,1
|
|
20240924,101900,284164400,5310,5310,5310,5310,0
|
|
20240924,101800,284164400,5310,5310,5310,5310,6
|
|
20240924,101700,284132540,5310,5310,5310,5310,11
|
|
20240924,101600,284074130,5310,5310,5310,5310,303
|
|
20240924,101500,282465200,5310,5310,5310,5310,1
|
|
20240924,101400,282459890,5310,5290,5310,5290,24
|
|
20240924,101300,282332790,5290,5290,5290,5290,1
|
|
20240924,101200,282327500,5290,5290,5290,5290,282
|
|
20240924,101100,280835720,5290,5290,5290,5290,74
|
|
20240924,101000,280444260,5300,5300,5300,5300,17
|
|
20240924,100900,280354160,5310,5310,5310,5310,0
|
|
20240924,100800,280354160,5310,5310,5310,5310,0
|
|
20240924,100700,280354160,5310,5310,5310,5310,1
|
|
20240924,100600,280348850,5280,5310,5310,5280,7
|
|
20240924,100500,280311840,5310,5310,5310,5310,12
|
|
20240924,100400,280248120,5300,5300,5310,5300,323
|
|
20240924,100300,278535450,5300,5300,5300,5290,1529
|
|
20240924,100200,270446850,5300,5300,5300,5300,4
|
|
20240924,100100,270425650,5290,5250,5290,5250,669
|
|
20240924,100000,266892840,5300,5260,5300,5260,25
|
|
20240924,095900,266761260,5260,5260,5260,5260,1254
|
|
20240924,095800,260165220,5300,5300,5300,5300,1
|
|
20240924,095700,260159920,5260,5260,5260,5260,2508
|
|
20240924,095600,246967840,5260,5270,5270,5260,201
|
|
20240924,095500,245909580,5250,5300,5300,5250,2969
|
|
20240924,095400,230286650,5310,5310,5310,5310,424
|
|
20240924,095300,228035210,5310,5310,5310,5310,1
|
|
20240924,095200,228029900,5310,5310,5310,5310,50
|
|
20240924,095100,227764400,5310,5330,5330,5310,1608
|
|
20240924,095000,219204320,5330,5300,5330,5300,605
|
|
20240924,094900,215985540,5310,5300,5310,5280,745
|
|
20240924,094800,212033490,5290,5300,5300,5290,7
|
|
20240924,094700,211996450,5300,5290,5300,5260,1432
|
|
20240924,094600,204421290,5290,5290,5290,5290,79
|
|
20240924,094500,204003380,5290,5290,5290,5290,507
|
|
20240924,094400,201321350,5260,5260,5260,5260,2
|
|
20240924,094300,201310830,5260,5260,5260,5260,0
|
|
20240924,094200,201310830,5260,5260,5260,5260,0
|
|
20240924,094100,201310830,5260,5290,5300,5260,561
|
|
20240924,094000,198359210,5300,5280,5300,5280,265
|
|
20240924,093900,196959870,5280,5270,5280,5270,41
|
|
20240924,093800,196743790,5260,5260,5260,5260,0
|
|
20240924,093700,196743790,5260,5260,5260,5260,200
|
|
20240924,093600,195691790,5260,5260,5260,5260,550
|
|
20240924,093500,192798790,5260,5250,5260,5240,133
|
|
20240924,093400,192101710,5260,5250,5260,5250,263
|
|
20240924,093300,190720180,5240,5240,5240,5240,413
|
|
20240924,093200,188556060,5240,5240,5240,5240,2
|
|
20240924,093100,188545580,5230,5230,5230,5230,264
|
|
20240924,093000,187164860,5220,5220,5220,5220,31
|
|
20240924,092900,187003040,5220,5240,5240,5220,603
|
|
20240924,092800,183855190,5220,5230,5230,5220,123
|
|
20240924,092700,183212900,5230,5240,5240,5230,629
|
|
20240924,092600,179922820,5240,5240,5240,5240,503
|
|
20240924,092500,177287100,5250,5250,5250,5250,50
|
|
20240924,092400,177024600,5250,5240,5250,5230,470
|
|
20240924,092300,174566220,5250,5240,5250,5230,166
|
|
20240924,092200,173697520,5240,5240,5240,5240,7
|
|
20240924,092100,173660840,5240,5230,5240,5220,1363
|
|
20240924,092000,166545310,5240,5240,5240,5220,1898
|
|
20240924,091900,156630400,5240,5240,5240,5240,33
|
|
20240924,091800,156457480,5240,5230,5240,5210,2136
|
|
20240924,091700,145299610,5240,5240,5250,5230,391
|
|
20240924,091600,143252140,5240,5250,5250,5240,912
|
|
20240924,091500,138473150,5250,5250,5250,5230,321
|
|
20240924,091400,136793640,5220,5260,5270,5220,7622
|
|
20240924,091300,96954080,5240,5280,5280,5230,7682
|
|
20240924,091200,56627110,5280,5270,5300,5260,801
|
|
20240924,091100,52409740,5270,5300,5300,5260,382
|
|
20240924,091000,50397080,5300,5290,5300,5260,558
|
|
20240924,090900,47457950,5270,5310,5310,5270,1276
|
|
20240924,090800,40721350,5310,5310,5310,5290,239
|
|
20240924,090700,39454800,5310,5320,5320,5300,104
|
|
20240924,090600,38903530,5320,5300,5320,5280,641
|
|
20240924,090500,35515470,5310,5300,5310,5300,435
|
|
20240924,090400,33207320,5300,5300,5300,5270,146
|
|
20240924,090300,32437210,5300,5330,5330,5260,2525
|
|
20240924,090200,19075340,5330,5330,5330,5330,183
|
|
20240924,090100,18099950,5330,5310,5340,5280,223
|
|
20240924,090000,16920590,5290,5360,5360,5290,3171
|