672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,200900,1441459870,5360,5360,5360,5360,6108
|
|
20240923,200800,1441459870,5360,5360,5360,5360,0
|
|
20240923,200700,1441459870,5360,5360,5360,5360,0
|
|
20240923,200600,1441459870,5360,5360,5360,5360,0
|
|
20240923,200500,1441459870,5360,5360,5360,5360,0
|
|
20240923,200400,1441459870,5360,5360,5360,5360,0
|
|
20240923,200300,1441459870,5360,5360,5360,5360,0
|
|
20240923,200200,1441459870,5360,5360,5360,5360,0
|
|
20240923,200100,1441459870,5360,5360,5360,5360,0
|
|
20240923,200000,1441459870,5360,5360,5360,5360,0
|
|
20240923,195900,1441459870,5360,5360,5360,5360,0
|
|
20240923,195800,1441459870,5360,5360,5360,5360,0
|
|
20240923,195700,1441459870,5360,5360,5360,5360,0
|
|
20240923,195600,1441459870,5360,5360,5360,5360,0
|
|
20240923,195500,1441459870,5360,5360,5360,5360,0
|
|
20240923,195400,1441459870,5360,5360,5360,5360,0
|
|
20240923,195300,1441459870,5360,5360,5360,5360,0
|
|
20240923,195200,1441459870,5360,5360,5360,5360,0
|
|
20240923,195100,1441459870,5360,5360,5360,5360,0
|
|
20240923,195000,1441459870,5360,5360,5360,5360,0
|
|
20240923,194900,1441459870,5360,5360,5360,5360,0
|
|
20240923,194800,1441459870,5360,5360,5360,5360,0
|
|
20240923,194700,1441459870,5360,5360,5360,5360,0
|
|
20240923,194600,1441459870,5360,5360,5360,5360,0
|
|
20240923,194500,1441459870,5360,5360,5360,5360,0
|
|
20240923,194400,1441459870,5360,5360,5360,5360,0
|
|
20240923,194300,1441459870,5360,5360,5360,5360,0
|
|
20240923,194200,1441459870,5360,5360,5360,5360,0
|
|
20240923,194100,1441459870,5360,5360,5360,5360,0
|
|
20240923,194000,1441459870,5360,5360,5360,5360,0
|
|
20240923,193900,1441459870,5360,5360,5360,5360,6108
|
|
20240923,193800,1441459870,5360,5360,5360,5360,0
|
|
20240923,193700,1441459870,5360,5360,5360,5360,0
|
|
20240923,193600,1441459870,5360,5360,5360,5360,0
|
|
20240923,193500,1441459870,5360,5360,5360,5360,0
|
|
20240923,193400,1441459870,5360,5360,5360,5360,0
|
|
20240923,193300,1441459870,5360,5360,5360,5360,0
|
|
20240923,193200,1441459870,5360,5360,5360,5360,0
|
|
20240923,193100,1441459870,5360,5360,5360,5360,0
|
|
20240923,193000,1441459870,5360,5360,5360,5360,0
|
|
20240923,192900,1441459870,5360,5360,5360,5360,0
|
|
20240923,192800,1441459870,5360,5360,5360,5360,0
|
|
20240923,192700,1441459870,5360,5360,5360,5360,0
|
|
20240923,192600,1441459870,5360,5360,5360,5360,0
|
|
20240923,192500,1441459870,5360,5360,5360,5360,0
|
|
20240923,192400,1441459870,5360,5360,5360,5360,0
|
|
20240923,192300,1441459870,5360,5360,5360,5360,0
|
|
20240923,192200,1441459870,5360,5360,5360,5360,0
|
|
20240923,192100,1441459870,5360,5360,5360,5360,0
|
|
20240923,192000,1441459870,5360,5360,5360,5360,0
|
|
20240923,191900,1441459870,5360,5360,5360,5360,0
|
|
20240923,191800,1441459870,5360,5360,5360,5360,0
|
|
20240923,191700,1441459870,5360,5360,5360,5360,0
|
|
20240923,191600,1441459870,5360,5360,5360,5360,0
|
|
20240923,191500,1441459870,5360,5360,5360,5360,0
|
|
20240923,191400,1441459870,5360,5360,5360,5360,0
|
|
20240923,191300,1441459870,5360,5360,5360,5360,0
|
|
20240923,191200,1441459870,5360,5360,5360,5360,0
|
|
20240923,191100,1441459870,5360,5360,5360,5360,0
|
|
20240923,191000,1441459870,5360,5360,5360,5360,0
|
|
20240923,190900,1441459870,5360,5360,5360,5360,6108
|
|
20240923,190800,1441459870,5360,5360,5360,5360,0
|
|
20240923,190700,1441459870,5360,5360,5360,5360,0
|
|
20240923,190600,1441459870,5360,5360,5360,5360,0
|
|
20240923,190500,1441459870,5360,5360,5360,5360,0
|
|
20240923,190400,1441459870,5360,5360,5360,5360,0
|
|
20240923,190300,1441459870,5360,5360,5360,5360,0
|
|
20240923,190200,1441459870,5360,5360,5360,5360,0
|
|
20240923,190100,1441459870,5360,5360,5360,5360,0
|
|
20240923,190000,1441459870,5360,5360,5360,5360,0
|
|
20240923,185900,1441459870,5360,5360,5360,5360,0
|
|
20240923,185800,1441459870,5360,5360,5360,5360,0
|
|
20240923,185700,1441459870,5360,5360,5360,5360,0
|
|
20240923,185600,1441459870,5360,5360,5360,5360,0
|
|
20240923,185500,1441459870,5360,5360,5360,5360,0
|
|
20240923,185400,1441459870,5360,5360,5360,5360,0
|
|
20240923,185300,1441459870,5360,5360,5360,5360,0
|
|
20240923,185200,1441459870,5360,5360,5360,5360,0
|
|
20240923,185100,1441459870,5360,5360,5360,5360,0
|
|
20240923,185000,1441459870,5360,5360,5360,5360,0
|
|
20240923,184900,1441459870,5360,5360,5360,5360,0
|
|
20240923,184800,1441459870,5360,5360,5360,5360,0
|
|
20240923,184700,1441459870,5360,5360,5360,5360,0
|
|
20240923,184600,1441459870,5360,5360,5360,5360,0
|
|
20240923,184500,1441459870,5360,5360,5360,5360,0
|
|
20240923,184400,1441459870,5360,5360,5360,5360,0
|
|
20240923,184300,1441459870,5360,5360,5360,5360,0
|
|
20240923,184200,1441459870,5360,5360,5360,5360,0
|
|
20240923,184100,1441459870,5360,5360,5360,5360,0
|
|
20240923,184000,1441459870,5360,5360,5360,5360,0
|
|
20240923,183900,1441459870,5360,5360,5360,5360,6108
|
|
20240923,183800,1441459870,5360,5360,5360,5360,0
|
|
20240923,183700,1441459870,5360,5360,5360,5360,0
|
|
20240923,183600,1441459870,5360,5360,5360,5360,0
|
|
20240923,183500,1441459870,5360,5360,5360,5360,0
|
|
20240923,183400,1441459870,5360,5360,5360,5360,0
|
|
20240923,183300,1441459870,5360,5360,5360,5360,0
|
|
20240923,183200,1441459870,5360,5360,5360,5360,0
|
|
20240923,183100,1441459870,5360,5360,5360,5360,0
|
|
20240923,183000,1441459870,5360,5360,5360,5360,0
|
|
20240923,182900,1441459870,5360,5360,5360,5360,0
|
|
20240923,182800,1441459870,5360,5360,5360,5360,0
|
|
20240923,182700,1441459870,5360,5360,5360,5360,0
|
|
20240923,182600,1441459870,5360,5360,5360,5360,0
|
|
20240923,182500,1441459870,5360,5360,5360,5360,0
|
|
20240923,182400,1441459870,5360,5360,5360,5360,0
|
|
20240923,182300,1441459870,5360,5360,5360,5360,0
|
|
20240923,182200,1441459870,5360,5360,5360,5360,0
|
|
20240923,182100,1441459870,5360,5360,5360,5360,0
|
|
20240923,182000,1441459870,5360,5360,5360,5360,0
|
|
20240923,181900,1441459870,5360,5360,5360,5360,0
|
|
20240923,181800,1441459870,5360,5360,5360,5360,0
|
|
20240923,181700,1441459870,5360,5360,5360,5360,0
|
|
20240923,181600,1441459870,5360,5360,5360,5360,0
|
|
20240923,181500,1441459870,5360,5360,5360,5360,0
|
|
20240923,181400,1441459870,5360,5360,5360,5360,0
|
|
20240923,181300,1441459870,5360,5360,5360,5360,0
|
|
20240923,181200,1441459870,5360,5360,5360,5360,0
|
|
20240923,181100,1441459870,5360,5360,5360,5360,0
|
|
20240923,181000,1441459870,5360,5360,5360,5360,0
|
|
20240923,180900,1441459870,5360,5360,5360,5360,6108
|
|
20240923,180800,1441459870,5360,5360,5360,5360,0
|
|
20240923,180700,1441459870,5360,5360,5360,5360,0
|
|
20240923,180600,1441459870,5360,5360,5360,5360,0
|
|
20240923,180500,1441459870,5360,5360,5360,5360,0
|
|
20240923,180400,1441459870,5360,5360,5360,5360,0
|
|
20240923,180300,1441459870,5360,5360,5360,5360,0
|
|
20240923,180200,1441459870,5360,5360,5360,5360,0
|
|
20240923,180100,1441459870,5360,5360,5360,5360,0
|
|
20240923,180000,1441459870,5360,5360,5360,5360,0
|
|
20240923,175900,1441459870,5360,5360,5360,5360,0
|
|
20240923,175800,1441459870,5360,5360,5360,5360,0
|
|
20240923,175700,1441459870,5360,5360,5360,5360,0
|
|
20240923,175600,1441459870,5360,5360,5360,5360,0
|
|
20240923,175500,1441459870,5360,5360,5360,5360,0
|
|
20240923,175400,1441459870,5360,5360,5360,5360,0
|
|
20240923,175300,1441459870,5360,5360,5360,5360,0
|
|
20240923,175200,1441459870,5360,5360,5360,5360,0
|
|
20240923,175100,1441459870,5360,5360,5360,5360,0
|
|
20240923,175000,1441459870,5360,5360,5360,5360,0
|
|
20240923,174900,1441459870,5360,5360,5360,5360,0
|
|
20240923,174800,1441459870,5360,5360,5360,5360,0
|
|
20240923,174700,1441459870,5360,5360,5360,5360,0
|
|
20240923,174600,1441459870,5360,5360,5360,5360,0
|
|
20240923,174500,1441459870,5360,5360,5360,5360,0
|
|
20240923,174400,1441459870,5360,5360,5360,5360,0
|
|
20240923,174300,1441459870,5360,5360,5360,5360,0
|
|
20240923,174200,1441459870,5360,5360,5360,5360,0
|
|
20240923,174100,1441459870,5360,5360,5360,5360,0
|
|
20240923,174000,1441459870,5360,5360,5360,5360,0
|
|
20240923,173900,1441459870,5360,5360,5360,5360,6108
|
|
20240923,173800,1441459870,5360,5360,5360,5360,0
|
|
20240923,173700,1441459870,5360,5360,5360,5360,0
|
|
20240923,173600,1441459870,5360,5360,5360,5360,0
|
|
20240923,173500,1441459870,5360,5360,5360,5360,0
|
|
20240923,173400,1441459870,5360,5360,5360,5360,0
|
|
20240923,173300,1441459870,5360,5360,5360,5360,0
|
|
20240923,173200,1441459870,5360,5360,5360,5360,0
|
|
20240923,173100,1441459870,5360,5360,5360,5360,0
|
|
20240923,173000,1441459870,5360,5360,5360,5360,0
|
|
20240923,172900,1441459870,5360,5360,5360,5360,0
|
|
20240923,172800,1441459870,5360,5360,5360,5360,0
|
|
20240923,172700,1441459870,5360,5360,5360,5360,0
|
|
20240923,172600,1441459870,5360,5360,5360,5360,0
|
|
20240923,172500,1441459870,5360,5360,5360,5360,0
|
|
20240923,172400,1441459870,5360,5360,5360,5360,0
|
|
20240923,172300,1441459870,5360,5360,5360,5360,0
|
|
20240923,172200,1441459870,5360,5360,5360,5360,0
|
|
20240923,172100,1441459870,5360,5360,5360,5360,0
|
|
20240923,172000,1441459870,5360,5360,5360,5360,0
|
|
20240923,171900,1441459870,5360,5360,5360,5360,0
|
|
20240923,171800,1441459870,5360,5360,5360,5360,0
|
|
20240923,171700,1441459870,5360,5360,5360,5360,0
|
|
20240923,171600,1441459870,5360,5360,5360,5360,0
|
|
20240923,171500,1441459870,5360,5360,5360,5360,0
|
|
20240923,171400,1441459870,5360,5360,5360,5360,0
|
|
20240923,171300,1441459870,5360,5360,5360,5360,0
|
|
20240923,171200,1441459870,5360,5360,5360,5360,0
|
|
20240923,171100,1441459870,5360,5360,5360,5360,0
|
|
20240923,171000,1441459870,5360,5360,5360,5360,0
|
|
20240923,170900,1441459870,5360,5360,5360,5360,6108
|
|
20240923,170800,1441459870,5360,5360,5360,5360,0
|
|
20240923,170700,1441459870,5360,5360,5360,5360,0
|
|
20240923,170600,1441459870,5360,5360,5360,5360,0
|
|
20240923,170500,1441459870,5360,5360,5360,5360,0
|
|
20240923,170400,1441459870,5360,5360,5360,5360,0
|
|
20240923,170300,1441459870,5360,5360,5360,5360,0
|
|
20240923,170200,1441459870,5360,5360,5360,5360,0
|
|
20240923,170100,1441459870,5360,5360,5360,5360,0
|
|
20240923,170000,1441459870,5360,5360,5360,5360,0
|
|
20240923,165900,1441459870,5360,5360,5360,5360,0
|
|
20240923,165800,1441459870,5360,5360,5360,5360,0
|
|
20240923,165700,1441459870,5360,5360,5360,5360,0
|
|
20240923,165600,1441459870,5360,5360,5360,5360,0
|
|
20240923,165500,1441459870,5360,5360,5360,5360,0
|
|
20240923,165400,1441459870,5360,5360,5360,5360,0
|
|
20240923,165300,1441459870,5360,5360,5360,5360,0
|
|
20240923,165200,1441459870,5360,5360,5360,5360,0
|
|
20240923,165100,1441459870,5360,5360,5360,5360,0
|
|
20240923,165000,1441459870,5360,5360,5360,5360,0
|
|
20240923,164900,1441459870,5360,5360,5360,5360,0
|
|
20240923,164800,1441459870,5360,5360,5360,5360,0
|
|
20240923,164700,1441459870,5360,5360,5360,5360,0
|
|
20240923,164600,1441459870,5360,5360,5360,5360,0
|
|
20240923,164500,1441459870,5360,5360,5360,5360,0
|
|
20240923,164400,1441459870,5360,5360,5360,5360,0
|
|
20240923,164300,1441459870,5360,5360,5360,5360,0
|
|
20240923,164200,1441459870,5360,5360,5360,5360,0
|
|
20240923,164100,1441459870,5360,5360,5360,5360,0
|
|
20240923,164000,1441459870,5360,5360,5360,5360,0
|
|
20240923,163900,1441459870,5360,5360,5360,5360,6108
|
|
20240923,163800,1441459870,5360,5360,5360,5360,0
|
|
20240923,163700,1441459870,5360,5360,5360,5360,0
|
|
20240923,163600,1441459870,5360,5360,5360,5360,0
|
|
20240923,163500,1441459870,5360,5360,5360,5360,0
|
|
20240923,163400,1441459870,5360,5360,5360,5360,0
|
|
20240923,163300,1441459870,5360,5360,5360,5360,0
|
|
20240923,163200,1441459870,5360,5360,5360,5360,0
|
|
20240923,163100,1441459870,5360,5360,5360,5360,0
|
|
20240923,163000,1441459870,5360,5360,5360,5360,0
|
|
20240923,162900,1441459870,5360,5360,5360,5360,0
|
|
20240923,162800,1441459870,5360,5360,5360,5360,0
|
|
20240923,162700,1441459870,5360,5360,5360,5360,0
|
|
20240923,162600,1441459870,5360,5360,5360,5360,0
|
|
20240923,162500,1441459870,5360,5360,5360,5360,0
|
|
20240923,162400,1441459870,5360,5360,5360,5360,0
|
|
20240923,162300,1441459870,5360,5360,5360,5360,0
|
|
20240923,162200,1441459870,5360,5360,5360,5360,0
|
|
20240923,162100,1441459870,5360,5360,5360,5360,0
|
|
20240923,162000,1441459870,5360,5360,5360,5360,0
|
|
20240923,161900,1441459870,5360,5360,5360,5360,0
|
|
20240923,161800,1441459870,5360,5360,5360,5360,0
|
|
20240923,161700,1441459870,5360,5360,5360,5360,0
|
|
20240923,161600,1441459870,5360,5360,5360,5360,0
|
|
20240923,161500,1441459870,5360,5360,5360,5360,0
|
|
20240923,161400,1441459870,5360,5360,5360,5360,0
|
|
20240923,161300,1441459870,5360,5360,5360,5360,0
|
|
20240923,161200,1441459870,5360,5360,5360,5360,0
|
|
20240923,161100,1441459870,5360,5360,5360,5360,0
|
|
20240923,161000,1441459870,5360,5360,5360,5360,0
|
|
20240923,160900,1441459870,5360,5360,5360,5360,6108
|
|
20240923,160800,1441459870,5360,5360,5360,5360,0
|
|
20240923,160700,1441459870,5360,5360,5360,5360,0
|
|
20240923,160600,1441459870,5360,5360,5360,5360,0
|
|
20240923,160500,1441459870,5360,5360,5360,5360,0
|
|
20240923,160400,1441459870,5360,5360,5360,5360,0
|
|
20240923,160300,1441459870,5360,5360,5360,5360,0
|
|
20240923,160200,1441459870,5360,5360,5360,5360,0
|
|
20240923,160100,1441459870,5360,5360,5360,5360,0
|
|
20240923,160000,1441459870,5360,5360,5360,5360,0
|
|
20240923,155900,1441459870,5360,5360,5360,5360,0
|
|
20240923,155800,1441459870,5360,5360,5360,5360,0
|
|
20240923,155700,1441459870,5360,5360,5360,5360,0
|
|
20240923,155600,1441459870,5360,5360,5360,5360,0
|
|
20240923,155500,1441459870,5360,5360,5360,5360,0
|
|
20240923,155400,1441459870,5360,5360,5360,5360,0
|
|
20240923,155300,1441459870,5360,5360,5360,5360,0
|
|
20240923,155200,1441459870,5360,5360,5360,5360,0
|
|
20240923,155100,1441459870,5360,5360,5360,5360,0
|
|
20240923,155000,1441459870,5360,5360,5360,5360,0
|
|
20240923,154900,1441459870,5360,5360,5360,5360,0
|
|
20240923,154800,1441459870,5360,5360,5360,5360,0
|
|
20240923,154700,1441459870,5360,5360,5360,5360,0
|
|
20240923,154600,1441459870,5360,5360,5360,5360,0
|
|
20240923,154500,1441459870,5360,5360,5360,5360,0
|
|
20240923,154400,1441459870,5360,5360,5360,5360,0
|
|
20240923,154300,1441459870,5360,5360,5360,5360,0
|
|
20240923,154200,1441459870,5360,5360,5360,5360,0
|
|
20240923,154100,1441459870,5360,5360,5360,5360,0
|
|
20240923,154000,1441459870,5360,5360,5360,5360,0
|
|
20240923,153900,1441459870,5360,5360,5360,5360,6108
|
|
20240923,153800,1441459870,5360,5360,5360,5360,0
|
|
20240923,153700,1441459870,5360,5360,5360,5360,0
|
|
20240923,153600,1441459870,5360,5360,5360,5360,0
|
|
20240923,153500,1441459870,5360,5360,5360,5360,0
|
|
20240923,153400,1441459870,5360,5360,5360,5360,0
|
|
20240923,153300,1441459870,5360,5360,5360,5360,0
|
|
20240923,153200,1441459870,5360,5360,5360,5360,0
|
|
20240923,153100,1441459870,5360,5360,5360,5360,0
|
|
20240923,153000,1441459870,5360,5360,5360,5360,6108
|
|
20240923,152900,1408720990,5360,5360,5360,5360,0
|
|
20240923,152800,1408720990,5360,5360,5360,5360,0
|
|
20240923,152700,1408720990,5360,5360,5360,5360,0
|
|
20240923,152600,1408720990,5360,5360,5360,5360,0
|
|
20240923,152500,1408720990,5360,5360,5360,5360,0
|
|
20240923,152400,1408720990,5360,5360,5360,5360,0
|
|
20240923,152300,1408720990,5360,5360,5360,5360,0
|
|
20240923,152200,1408720990,5360,5360,5360,5360,0
|
|
20240923,152100,1408720990,5360,5360,5360,5360,0
|
|
20240923,152000,1408720990,5360,5360,5360,5360,0
|
|
20240923,151900,1408720990,5360,5330,5360,5330,3458
|
|
20240923,151800,1390245540,5330,5340,5340,5330,1751
|
|
20240923,151700,1380909140,5330,5320,5340,5320,1049
|
|
20240923,151600,1375317800,5330,5340,5340,5330,3124
|
|
20240923,151500,1358661120,5340,5340,5340,5330,256
|
|
20240923,151400,1357296200,5340,5340,5340,5330,735
|
|
20240923,151300,1353373300,5330,5340,5350,5330,2711
|
|
20240923,151200,1338896870,5350,5340,5350,5340,238
|
|
20240923,151100,1337625900,5340,5340,5360,5340,1639
|
|
20240923,151000,1328861120,5350,5350,5350,5330,560
|
|
20240923,150900,1325866120,5340,5350,5350,5340,3340
|
|
20240923,150800,1308018700,5350,5350,5360,5350,722
|
|
20240923,150700,1304155070,5360,5360,5360,5360,1
|
|
20240923,150600,1304149710,5350,5350,5360,5350,1652
|
|
20240923,150500,1295311500,5360,5360,5360,5360,1245
|
|
20240923,150400,1288638300,5360,5350,5360,5350,1066
|
|
20240923,150300,1282935190,5360,5360,5360,5360,2
|
|
20240923,150200,1282924470,5350,5360,5360,5350,1096
|
|
20240923,150100,1277050020,5370,5360,5370,5360,1136
|
|
20240923,150000,1270950350,5360,5360,5360,5360,401
|
|
20240923,145900,1268800990,5360,5360,5370,5350,1251
|
|
20240923,145800,1262105490,5360,5370,5370,5360,160
|
|
20240923,145700,1261246790,5370,5360,5370,5360,1883
|
|
20240923,145600,1251135850,5350,5370,5370,5350,2291
|
|
20240923,145500,1238837490,5360,5350,5360,5350,2027
|
|
20240923,145400,1227977160,5350,5350,5350,5350,1331
|
|
20240923,145300,1220856310,5350,5360,5360,5350,111
|
|
20240923,145200,1220261450,5360,5360,5360,5360,594
|
|
20240923,145100,1217077610,5360,5360,5360,5360,419
|
|
20240923,145000,1214831770,5360,5360,5360,5360,285
|
|
20240923,144900,1213304170,5360,5360,5360,5360,500
|
|
20240923,144800,1210624170,5360,5360,5360,5360,380
|
|
20240923,144700,1208587370,5360,5360,5370,5360,760
|
|
20240923,144600,1204513760,5360,5360,5360,5360,418
|
|
20240923,144500,1202273280,5360,5360,5360,5360,109
|
|
20240923,144400,1201689040,5360,5360,5360,5360,61
|
|
20240923,144300,1201362080,5360,5370,5370,5360,1632
|
|
20240923,144200,1192598300,5370,5360,5370,5360,455
|
|
20240923,144100,1190159150,5370,5370,5370,5360,2129
|
|
20240923,144000,1178744910,5370,5370,5370,5370,1743
|
|
20240923,143900,1169385000,5370,5360,5370,5360,295
|
|
20240923,143800,1167801770,5370,5360,5370,5360,972
|
|
20240923,143700,1162588130,5360,5360,5370,5360,1039
|
|
20240923,143600,1157018570,5360,5360,5370,5360,1325
|
|
20240923,143500,1149912600,5360,5360,5360,5350,411
|
|
20240923,143400,1147710140,5360,5350,5360,5350,2034
|
|
20240923,143300,1136828230,5360,5360,5360,5360,110
|
|
20240923,143200,1136238630,5360,5360,5370,5350,5109
|
|
20240923,143100,1108868630,5360,5370,5370,5360,222
|
|
20240923,143000,1107678690,5370,5370,5370,5360,2577
|
|
20240923,142900,1093844760,5370,5350,5370,5350,3092
|
|
20240923,142800,1077266490,5350,5350,5350,5350,190
|
|
20240923,142700,1076249990,5340,5340,5340,5340,1992
|
|
20240923,142600,1065612710,5360,5350,5360,5350,1231
|
|
20240923,142500,1059026850,5350,5350,5350,5340,500
|
|
20240923,142400,1056352850,5350,5360,5360,5350,1029
|
|
20240923,142300,1050845720,5360,5350,5360,5350,2885
|
|
20240923,142200,1035398350,5340,5340,5340,5340,1618
|
|
20240923,142100,1026758230,5340,5340,5340,5340,922
|
|
20240923,142000,1021834750,5340,5340,5340,5340,149
|
|
20240923,141900,1021039090,5340,5330,5340,5330,715
|
|
20240923,141800,1017226090,5330,5330,5330,5330,529
|
|
20240923,141700,1014406520,5320,5320,5320,5320,774
|
|
20240923,141600,1010288840,5320,5320,5320,5320,100
|
|
20240923,141500,1009756840,5320,5330,5330,5320,479
|
|
20240923,141400,1007208490,5330,5340,5340,5330,1511
|
|
20240923,141300,999149860,5340,5340,5350,5340,307
|
|
20240923,141200,997509430,5340,5340,5350,5310,99
|
|
20240923,141100,996980930,5340,5320,5340,5320,5810
|
|
20240923,141000,965989140,5320,5320,5320,5320,1025
|
|
20240923,140900,960536140,5320,5320,5320,5320,16
|
|
20240923,140800,960451020,5310,5310,5310,5310,654
|
|
20240923,140700,956978280,5330,5320,5330,5320,40
|
|
20240923,140600,956765180,5320,5320,5320,5320,302
|
|
20240923,140500,955158540,5320,5320,5320,5320,560
|
|
20240923,140400,952179340,5320,5320,5320,5320,548
|
|
20240923,140300,949263980,5330,5330,5330,5330,0
|
|
20240923,140200,949263980,5330,5330,5330,5330,1001
|
|
20240923,140100,943928650,5340,5310,5340,5310,28
|
|
20240923,140000,943779940,5310,5310,5340,5310,131
|
|
20240923,135900,943083820,5320,5320,5320,5320,24
|
|
20240923,135800,942956140,5340,5340,5340,5310,1055
|
|
20240923,135700,937350290,5340,5320,5340,5320,264
|
|
20240923,135600,935945790,5340,5340,5340,5330,47
|
|
20240923,135500,935694820,5340,5340,5340,5340,22
|
|
20240923,135400,935577340,5340,5340,5340,5310,542
|
|
20240923,135300,932688550,5340,5320,5340,5320,1604
|
|
20240923,135200,924154280,5320,5320,5320,5320,1
|
|
20240923,135100,924148960,5310,5300,5320,5300,652
|
|
20240923,135000,920689810,5310,5300,5310,5300,3021
|
|
20240923,134900,904678490,5300,5310,5320,5300,9109
|
|
20240923,134800,856394180,5320,5320,5320,5320,1
|
|
20240923,134700,856388860,5320,5310,5330,5300,7053
|
|
20240923,134600,818877850,5310,5310,5310,5310,125
|
|
20240923,134500,818214100,5320,5310,5320,5310,157
|
|
20240923,134400,817380360,5310,5310,5320,5310,324
|
|
20240923,134300,815659890,5320,5310,5320,5310,352
|
|
20240923,134200,813790260,5320,5310,5320,5310,1400
|
|
20240923,134100,806342270,5310,5320,5320,5300,2418
|
|
20240923,134000,793488520,5320,5320,5320,5300,788
|
|
20240923,133900,789309180,5320,5320,5320,5320,102
|
|
20240923,133800,788766540,5320,5320,5320,5320,100
|
|
20240923,133700,788234540,5290,5290,5290,5290,101
|
|
20240923,133600,787700250,5300,5310,5310,5300,726
|
|
20240923,133500,783848390,5310,5300,5320,5300,2745
|
|
20240923,133400,769271800,5300,5290,5300,5290,3638
|
|
20240923,133300,749996410,5290,5290,5290,5270,1584
|
|
20240923,133200,741617730,5290,5290,5290,5280,536
|
|
20240923,133100,738785290,5290,5280,5290,5280,160
|
|
20240923,133000,737940480,5280,5280,5280,5280,5
|
|
20240923,132900,737914080,5290,5290,5290,5290,930
|
|
20240923,132800,732994380,5290,5280,5290,5270,916
|
|
20240923,132700,728163790,5290,5290,5290,5280,183
|
|
20240923,132600,727195920,5290,5280,5300,5280,4868
|
|
20240923,132500,701445690,5280,5260,5280,5260,7402
|
|
20240923,132400,662416470,5250,5260,5260,5250,226
|
|
20240923,132300,661229940,5260,5260,5260,5260,0
|
|
20240923,132200,661229940,5260,5260,5260,5260,0
|
|
20240923,132100,661229940,5260,5260,5260,5260,1926
|
|
20240923,132000,651099180,5250,5250,5250,5250,0
|
|
20240923,131900,651099180,5250,5250,5250,5250,2
|
|
20240923,131800,651088680,5240,5250,5250,5240,383
|
|
20240923,131700,649080280,5250,5250,5250,5250,212
|
|
20240923,131600,647967280,5250,5250,5250,5250,0
|
|
20240923,131500,647967280,5250,5250,5250,5250,1
|
|
20240923,131400,647962030,5260,5260,5260,5260,29
|
|
20240923,131300,647809490,5260,5260,5260,5260,1
|
|
20240923,131200,647804230,5260,5250,5260,5250,804
|
|
20240923,131100,643583220,5250,5250,5250,5250,0
|
|
20240923,131000,643583220,5250,5250,5250,5250,1
|
|
20240923,130900,643577970,5240,5240,5240,5240,0
|
|
20240923,130800,643577970,5240,5240,5240,5240,0
|
|
20240923,130700,643577970,5240,5240,5240,5240,100
|
|
20240923,130600,643053970,5240,5240,5240,5240,0
|
|
20240923,130500,643053970,5240,5240,5240,5240,34
|
|
20240923,130400,642875810,5260,5260,5260,5260,37
|
|
20240923,130300,642681190,5260,5250,5260,5250,6470
|
|
20240923,130200,608713200,5250,5240,5250,5230,688
|
|
20240923,130100,605108170,5250,5250,5250,5250,0
|
|
20240923,130000,605108170,5250,5250,5250,5250,7
|
|
20240923,125900,605071420,5250,5250,5250,5250,100
|
|
20240923,125800,604546420,5250,5250,5250,5250,10
|
|
20240923,125700,604493920,5250,5250,5250,5250,6
|
|
20240923,125600,604462420,5250,5250,5250,5250,9
|
|
20240923,125500,604415170,5250,5250,5250,5250,1
|
|
20240923,125400,604409920,5250,5250,5250,5250,1
|
|
20240923,125300,604404670,5250,5250,5250,5250,2
|
|
20240923,125200,604394170,5250,5250,5250,5250,233
|
|
20240923,125100,603170920,5250,5250,5250,5250,0
|
|
20240923,125000,603170920,5250,5250,5250,5250,22
|
|
20240923,124900,603055420,5250,5250,5250,5250,10
|
|
20240923,124800,603002920,5250,5250,5250,5250,0
|
|
20240923,124700,603002920,5250,5250,5250,5250,1
|
|
20240923,124600,602997670,5220,5220,5220,5220,0
|
|
20240923,124500,602997670,5220,5240,5240,5220,2018
|
|
20240923,124400,592440890,5250,5240,5250,5240,213
|
|
20240923,124300,591322770,5250,5250,5250,5250,52
|
|
20240923,124200,591049770,5250,5250,5250,5250,0
|
|
20240923,124100,591049770,5250,5250,5250,5250,100
|
|
20240923,124000,590524770,5240,5240,5250,5240,1750
|
|
20240923,123900,581350150,5240,5240,5240,5240,0
|
|
20240923,123800,581350150,5240,5240,5240,5240,700
|
|
20240923,123700,577682150,5240,5250,5250,5240,422
|
|
20240923,123600,575470650,5240,5240,5240,5240,1
|
|
20240923,123500,575465410,5250,5250,5250,5250,2
|
|
20240923,123400,575454910,5240,5240,5250,5240,253
|
|
20240923,123300,574129170,5240,5240,5240,5240,212
|
|
20240923,123200,573018290,5240,5250,5250,5240,220
|
|
20240923,123100,571865290,5250,5240,5250,5240,953
|
|
20240923,123000,566862560,5250,5250,5250,5240,710
|
|
20240923,122900,563137060,5250,5250,5250,5250,0
|
|
20240923,122800,563137060,5250,5250,5250,5250,0
|
|
20240923,122700,563137060,5250,5250,5250,5250,0
|
|
20240923,122600,563137060,5250,5250,5250,5250,100
|
|
20240923,122500,562612060,5250,5250,5250,5250,2
|
|
20240923,122400,562601560,5250,5230,5250,5230,8600
|
|
20240923,122300,517550000,5230,5230,5230,5230,500
|
|
20240923,122200,514935000,5230,5230,5230,5230,1
|
|
20240923,122100,514929770,5210,5210,5210,5210,0
|
|
20240923,122000,514929770,5210,5210,5210,5210,72
|
|
20240923,121900,514554650,5230,5230,5230,5230,0
|
|
20240923,121800,514554650,5230,5230,5230,5230,0
|
|
20240923,121700,514554650,5230,5230,5230,5230,2
|
|
20240923,121600,514544190,5210,5210,5210,5210,10
|
|
20240923,121500,514492090,5210,5210,5210,5210,30
|
|
20240923,121400,514335790,5220,5220,5220,5220,274
|
|
20240923,121300,512905510,5220,5220,5220,5220,1225
|
|
20240923,121200,506511010,5210,5220,5220,5210,550
|
|
20240923,121100,503640040,5220,5220,5220,5220,0
|
|
20240923,121000,503640040,5220,5220,5220,5220,621
|
|
20240923,120900,500398420,5220,5220,5220,5220,0
|
|
20240923,120800,500398420,5220,5220,5220,5220,2
|
|
20240923,120700,500387980,5200,5200,5200,5200,80
|
|
20240923,120600,499971980,5200,5200,5200,5200,0
|
|
20240923,120500,499971980,5200,5220,5220,5200,574
|
|
20240923,120400,496981590,5220,5220,5220,5220,0
|
|
20240923,120300,496981590,5220,5220,5220,5220,12
|
|
20240923,120200,496918950,5210,5210,5210,5210,0
|
|
20240923,120100,496918950,5210,5210,5210,5210,1490
|
|
20240923,120000,489156050,5210,5210,5210,5210,492
|
|
20240923,115900,486592730,5220,5220,5220,5220,0
|
|
20240923,115800,486592730,5220,5220,5220,5220,0
|
|
20240923,115700,486592730,5220,5220,5220,5220,0
|
|
20240923,115600,486592730,5220,5210,5220,5210,161
|
|
20240923,115500,485753830,5210,5210,5210,5210,1418
|
|
20240923,115400,478366050,5220,5220,5220,5220,0
|
|
20240923,115300,478366050,5220,5220,5220,5220,1
|
|
20240923,115200,478360830,5220,5220,5220,5220,0
|
|
20240923,115100,478360830,5220,5220,5220,5220,4
|
|
20240923,115000,478339950,5220,5210,5220,5210,127
|
|
20240923,114900,477678010,5220,5220,5220,5220,265
|
|
20240923,114800,476294710,5220,5220,5220,5220,0
|
|
20240923,114700,476294710,5220,5220,5220,5220,735
|
|
20240923,114600,472458010,5220,5220,5220,5220,0
|
|
20240923,114500,472458010,5220,5220,5220,5220,0
|
|
20240923,114400,472458010,5220,5220,5220,5220,0
|
|
20240923,114300,472458010,5220,5220,5220,5220,0
|
|
20240923,114200,472458010,5220,5220,5220,5220,0
|
|
20240923,114100,472458010,5220,5220,5220,5220,0
|
|
20240923,114000,472458010,5220,5220,5220,5220,0
|
|
20240923,113900,472458010,5220,5210,5220,5210,108
|
|
20240923,113800,471895250,5220,5220,5220,5220,0
|
|
20240923,113700,471895250,5220,5220,5220,5220,0
|
|
20240923,113600,471895250,5220,5220,5220,5220,0
|
|
20240923,113500,471895250,5220,5220,5220,5220,1
|
|
20240923,113400,471890030,5220,5220,5220,5220,23
|
|
20240923,113300,471769970,5210,5210,5210,5210,0
|
|
20240923,113200,471769970,5210,5210,5210,5210,1
|
|
20240923,113100,471764760,5210,5210,5210,5210,28
|
|
20240923,113000,471618880,5210,5210,5210,5210,100
|
|
20240923,112900,471097880,5220,5220,5220,5220,0
|
|
20240923,112800,471097880,5220,5220,5220,5220,0
|
|
20240923,112700,471097880,5220,5220,5220,5220,1
|
|
20240923,112600,471092660,5220,5220,5220,5220,348
|
|
20240923,112500,469276100,5220,5220,5220,5220,2
|
|
20240923,112400,469265660,5200,5200,5200,5200,0
|
|
20240923,112300,469265660,5200,5220,5220,5200,2144
|
|
20240923,112200,458099370,5220,5220,5220,5220,26
|
|
20240923,112100,457963650,5220,5230,5230,5220,516
|
|
20240923,112000,455270030,5230,5230,5230,5230,0
|
|
20240923,111900,455270030,5230,5230,5230,5230,9
|
|
20240923,111800,455222960,5230,5230,5230,5230,100
|
|
20240923,111700,454699960,5220,5220,5220,5220,25
|
|
20240923,111600,454569460,5230,5230,5230,5230,1
|
|
20240923,111500,454564230,5220,5220,5220,5220,0
|
|
20240923,111400,454564230,5220,5220,5220,5220,1100
|
|
20240923,111300,448822230,5230,5230,5230,5230,0
|
|
20240923,111200,448822230,5230,5230,5230,5230,1
|
|
20240923,111100,448817000,5230,5220,5230,5220,460
|
|
20240923,111000,446411800,5230,5230,5230,5230,42
|
|
20240923,110900,446192140,5230,5230,5230,5230,0
|
|
20240923,110800,446192140,5230,5230,5230,5230,31
|
|
20240923,110700,446030010,5220,5220,5220,5220,3
|
|
20240923,110600,446014350,5240,5240,5240,5230,1717
|
|
20240923,110500,437034380,5230,5230,5230,5230,3
|
|
20240923,110400,437018690,5240,5240,5240,5240,1
|
|
20240923,110300,437013450,5240,5230,5240,5230,92
|
|
20240923,110200,436531870,5230,5240,5240,5230,7
|
|
20240923,110100,436495240,5240,5240,5240,5230,23
|
|
20240923,110000,436374840,5240,5240,5240,5240,1
|
|
20240923,105900,436369600,5230,5230,5230,5230,236
|
|
20240923,105800,435135320,5240,5240,5240,5240,752
|
|
20240923,105700,431194840,5240,5240,5240,5240,102
|
|
20240923,105600,430660360,5240,5240,5240,5230,2822
|
|
20240923,105500,415873090,5240,5240,5240,5240,0
|
|
20240923,105400,415873090,5240,5240,5240,5240,1010
|
|
20240923,105300,410580690,5240,5240,5240,5240,3
|
|
20240923,105200,410564970,5240,5240,5240,5240,3
|
|
20240923,105100,410549250,5240,5240,5240,5230,193
|
|
20240923,105000,409539570,5240,5240,5240,5240,0
|
|
20240923,104900,409539570,5240,5240,5240,5240,2
|
|
20240923,104800,409529090,5240,5240,5240,5240,0
|
|
20240923,104700,409529090,5240,5240,5240,5240,100
|
|
20240923,104600,409005090,5240,5220,5240,5220,5700
|
|
20240923,104500,379205260,5220,5220,5220,5220,655
|
|
20240923,104400,375786160,5220,5220,5220,5220,0
|
|
20240923,104300,375786160,5220,5220,5220,5220,10
|
|
20240923,104200,375733960,5220,5210,5220,5210,5
|
|
20240923,104100,375707900,5220,5220,5220,5220,25
|
|
20240923,104000,375577400,5210,5220,5220,5210,5
|
|
20240923,103900,375551340,5220,5220,5220,5220,170
|
|
20240923,103800,374663940,5220,5220,5220,5220,1
|
|
20240923,103700,374658720,5210,5210,5210,5210,20
|
|
20240923,103600,374554520,5220,5210,5220,5200,612
|
|
20240923,103500,371367080,5220,5220,5220,5220,1
|
|
20240923,103400,371361860,5200,5200,5200,5200,0
|
|
20240923,103300,371361860,5200,5200,5200,5200,189
|
|
20240923,103200,370379060,5200,5200,5200,5200,599
|
|
20240923,103100,367264260,5220,5220,5220,5220,0
|
|
20240923,103000,367264260,5220,5220,5220,5220,0
|
|
20240923,102900,367264260,5220,5210,5220,5210,612
|
|
20240923,102800,364075630,5200,5200,5200,5200,30
|
|
20240923,102700,363919630,5200,5200,5200,5200,0
|
|
20240923,102600,363919630,5200,5220,5220,5200,4001
|
|
20240923,102500,343103640,5220,5220,5220,5220,0
|
|
20240923,102400,343103640,5220,5220,5220,5220,0
|
|
20240923,102300,343103640,5220,5220,5220,5220,3
|
|
20240923,102200,343087980,5220,5220,5220,5220,0
|
|
20240923,102100,343087980,5220,5220,5220,5220,1000
|
|
20240923,102000,337867980,5210,5210,5210,5210,155
|
|
20240923,101900,337060430,5200,5210,5210,5200,1800
|
|
20240923,101800,327692180,5230,5230,5230,5230,0
|
|
20240923,101700,327692180,5230,5230,5230,5230,0
|
|
20240923,101600,327692180,5230,5230,5230,5230,2
|
|
20240923,101500,327681720,5210,5210,5210,5210,0
|
|
20240923,101400,327681720,5210,5210,5210,5210,0
|
|
20240923,101300,327681720,5210,5210,5210,5210,240
|
|
20240923,101200,326431320,5210,5210,5210,5210,0
|
|
20240923,101100,326431320,5210,5210,5210,5210,10
|
|
20240923,101000,326379220,5210,5220,5220,5210,22
|
|
20240923,100900,326264570,5230,5230,5230,5230,1
|
|
20240923,100800,326259340,5230,5230,5230,5230,545
|
|
20240923,100700,323408990,5230,5210,5230,5210,11
|
|
20240923,100600,323351540,5230,5230,5230,5230,0
|
|
20240923,100500,323351540,5230,5230,5230,5230,1
|
|
20240923,100400,323346310,5240,5230,5240,5210,491
|
|
20240923,100300,320782220,5230,5230,5230,5230,500
|
|
20240923,100200,318167220,5240,5240,5240,5230,1921
|
|
20240923,100100,308110380,5240,5210,5240,5210,3568
|
|
20240923,100000,289451400,5210,5210,5210,5210,67
|
|
20240923,095900,289102330,5210,5210,5210,5210,219
|
|
20240923,095800,287961340,5200,5200,5210,5200,531
|
|
20240923,095700,285200130,5210,5210,5210,5210,0
|
|
20240923,095600,285200130,5210,5210,5210,5210,0
|
|
20240923,095500,285200130,5210,5220,5220,5210,1005
|
|
20240923,095400,279964030,5220,5220,5220,5220,10
|
|
20240923,095300,279911830,5220,5220,5220,5220,4
|
|
20240923,095200,279890950,5220,5220,5220,5220,160
|
|
20240923,095100,279055750,5210,5210,5210,5210,0
|
|
20240923,095000,279055750,5210,5210,5210,5210,30
|
|
20240923,094900,278899450,5200,5220,5220,5200,1300
|
|
20240923,094800,272130720,5210,5210,5210,5210,0
|
|
20240923,094700,272130720,5210,5210,5210,5210,520
|
|
20240923,094600,269421520,5210,5210,5210,5210,1500
|
|
20240923,094500,261606520,5210,5220,5220,5210,336
|
|
20240923,094400,259853000,5210,5230,5230,5210,2601
|
|
20240923,094300,246276340,5230,5230,5230,5230,306
|
|
20240923,094200,244675960,5220,5220,5220,5220,100
|
|
20240923,094100,244153960,5230,5230,5230,5230,0
|
|
20240923,094000,244153960,5230,5230,5230,5230,157
|
|
20240923,093900,243332850,5230,5230,5230,5230,525
|
|
20240923,093800,240587100,5230,5230,5230,5230,100
|
|
20240923,093700,240064100,5230,5230,5230,5230,0
|
|
20240923,093600,240064100,5230,5230,5230,5230,102
|
|
20240923,093500,239530640,5230,5230,5230,5230,100
|
|
20240923,093400,239007640,5230,5230,5230,5230,140
|
|
20240923,093300,238275440,5230,5230,5230,5230,200
|
|
20240923,093200,237229440,5230,5220,5230,5220,617
|
|
20240923,093100,234008200,5220,5220,5220,5210,2173
|
|
20240923,093000,222679070,5220,5230,5230,5220,460
|
|
20240923,092900,220274970,5230,5230,5230,5230,1047
|
|
20240923,092800,214799160,5220,5230,5230,5220,1349
|
|
20240923,092700,207745390,5240,5240,5240,5240,325
|
|
20240923,092600,206042390,5240,5230,5240,5230,3144
|
|
20240923,092500,189571950,5240,5200,5240,5200,7499
|
|
20240923,092400,150402410,5200,5200,5200,5200,110
|
|
20240923,092300,149830410,5200,5200,5200,5200,400
|
|
20240923,092200,147750410,5190,5190,5210,5190,3534
|
|
20240923,092100,129379510,5190,5180,5190,5180,1335
|
|
20240923,092000,122459020,5180,5200,5200,5180,3161
|
|
20240923,091900,106081150,5200,5190,5200,5190,103
|
|
20240923,091800,105546550,5190,5200,5200,5190,501
|
|
20240923,091700,102946350,5180,5190,5200,5180,789
|
|
20240923,091600,98859280,5200,5190,5200,5190,132
|
|
20240923,091500,98174190,5190,5200,5200,5190,1367
|
|
20240923,091400,91079450,5200,5210,5210,5200,761
|
|
20240923,091300,87119860,5200,5200,5200,5200,489
|
|
20240923,091200,84577060,5200,5210,5210,5190,3474
|
|
20240923,091100,66509640,5210,5210,5210,5210,151
|
|
20240923,091000,65722930,5220,5220,5220,5210,1015
|
|
20240923,090900,60434740,5220,5200,5220,5200,3562
|
|
20240923,090800,41897200,5220,5220,5220,5220,506
|
|
20240923,090700,39255880,5220,5220,5220,5220,1406
|
|
20240923,090600,31916560,5220,5210,5220,5200,516
|
|
20240923,090500,29230620,5230,5230,5230,5200,697
|
|
20240923,090400,25585640,5230,5190,5230,5190,547
|
|
20240923,090300,22731930,5200,5200,5200,5190,215
|
|
20240923,090200,21615930,5190,5190,5190,5190,50
|
|
20240923,090100,21356430,5220,5190,5220,5190,767
|
|
20240923,090000,17375550,5190,5230,5230,5190,3333
|