620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,191700,349785800,5220,5220,5220,5220,1738
|
|
20240905,191600,349785800,5220,5220,5220,5220,0
|
|
20240905,191500,349785800,5220,5220,5220,5220,0
|
|
20240905,191400,349785800,5220,5220,5220,5220,0
|
|
20240905,191300,349785800,5220,5220,5220,5220,0
|
|
20240905,191200,349785800,5220,5220,5220,5220,0
|
|
20240905,191100,349785800,5220,5220,5220,5220,0
|
|
20240905,191000,349785800,5220,5220,5220,5220,0
|
|
20240905,190900,349785800,5220,5220,5220,5220,0
|
|
20240905,190800,349785800,5220,5220,5220,5220,0
|
|
20240905,190700,349785800,5220,5220,5220,5220,0
|
|
20240905,190600,349785800,5220,5220,5220,5220,0
|
|
20240905,190500,349785800,5220,5220,5220,5220,0
|
|
20240905,190400,349785800,5220,5220,5220,5220,0
|
|
20240905,190300,349785800,5220,5220,5220,5220,0
|
|
20240905,190200,349785800,5220,5220,5220,5220,0
|
|
20240905,190100,349785800,5220,5220,5220,5220,0
|
|
20240905,190000,349785800,5220,5220,5220,5220,0
|
|
20240905,185900,349785800,5220,5220,5220,5220,0
|
|
20240905,185800,349785800,5220,5220,5220,5220,0
|
|
20240905,185700,349785800,5220,5220,5220,5220,0
|
|
20240905,185600,349785800,5220,5220,5220,5220,0
|
|
20240905,185500,349785800,5220,5220,5220,5220,0
|
|
20240905,185400,349785800,5220,5220,5220,5220,0
|
|
20240905,185300,349785800,5220,5220,5220,5220,0
|
|
20240905,185200,349785800,5220,5220,5220,5220,0
|
|
20240905,185100,349785800,5220,5220,5220,5220,0
|
|
20240905,185000,349785800,5220,5220,5220,5220,0
|
|
20240905,184900,349785800,5220,5220,5220,5220,0
|
|
20240905,184800,349785800,5220,5220,5220,5220,0
|
|
20240905,184700,349785800,5220,5220,5220,5220,1738
|
|
20240905,184600,349785800,5220,5220,5220,5220,0
|
|
20240905,184500,349785800,5220,5220,5220,5220,0
|
|
20240905,184400,349785800,5220,5220,5220,5220,0
|
|
20240905,184300,349785800,5220,5220,5220,5220,0
|
|
20240905,184200,349785800,5220,5220,5220,5220,0
|
|
20240905,184100,349785800,5220,5220,5220,5220,0
|
|
20240905,184000,349785800,5220,5220,5220,5220,0
|
|
20240905,183900,349785800,5220,5220,5220,5220,0
|
|
20240905,183800,349785800,5220,5220,5220,5220,0
|
|
20240905,183700,349785800,5220,5220,5220,5220,0
|
|
20240905,183600,349785800,5220,5220,5220,5220,0
|
|
20240905,183500,349785800,5220,5220,5220,5220,0
|
|
20240905,183400,349785800,5220,5220,5220,5220,0
|
|
20240905,183300,349785800,5220,5220,5220,5220,0
|
|
20240905,183200,349785800,5220,5220,5220,5220,0
|
|
20240905,183100,349785800,5220,5220,5220,5220,0
|
|
20240905,183000,349785800,5220,5220,5220,5220,0
|
|
20240905,182900,349785800,5220,5220,5220,5220,0
|
|
20240905,182800,349785800,5220,5220,5220,5220,0
|
|
20240905,182700,349785800,5220,5220,5220,5220,0
|
|
20240905,182600,349785800,5220,5220,5220,5220,0
|
|
20240905,182500,349785800,5220,5220,5220,5220,0
|
|
20240905,182400,349785800,5220,5220,5220,5220,0
|
|
20240905,182300,349785800,5220,5220,5220,5220,0
|
|
20240905,182200,349785800,5220,5220,5220,5220,0
|
|
20240905,182100,349785800,5220,5220,5220,5220,0
|
|
20240905,182000,349785800,5220,5220,5220,5220,0
|
|
20240905,181900,349785800,5220,5220,5220,5220,0
|
|
20240905,181800,349785800,5220,5220,5220,5220,0
|
|
20240905,181700,349785800,5220,5220,5220,5220,1738
|
|
20240905,181600,349785800,5220,5220,5220,5220,0
|
|
20240905,181500,349785800,5220,5220,5220,5220,0
|
|
20240905,181400,349785800,5220,5220,5220,5220,0
|
|
20240905,181300,349785800,5220,5220,5220,5220,0
|
|
20240905,181200,349785800,5220,5220,5220,5220,0
|
|
20240905,181100,349785800,5220,5220,5220,5220,0
|
|
20240905,181000,349785800,5220,5220,5220,5220,0
|
|
20240905,180900,349785800,5220,5220,5220,5220,0
|
|
20240905,180800,349785800,5220,5220,5220,5220,0
|
|
20240905,180700,349785800,5220,5220,5220,5220,0
|
|
20240905,180600,349785800,5220,5220,5220,5220,0
|
|
20240905,180500,349785800,5220,5220,5220,5220,0
|
|
20240905,180400,349785800,5220,5220,5220,5220,0
|
|
20240905,180300,349785800,5220,5220,5220,5220,0
|
|
20240905,180200,349785800,5220,5220,5220,5220,0
|
|
20240905,180100,349785800,5220,5220,5220,5220,0
|
|
20240905,180000,349785800,5220,5220,5220,5220,0
|
|
20240905,175900,349785800,5220,5220,5220,5220,0
|
|
20240905,175800,349785800,5220,5220,5220,5220,0
|
|
20240905,175700,349785800,5220,5220,5220,5220,0
|
|
20240905,175600,349785800,5220,5220,5220,5220,0
|
|
20240905,175500,349785800,5220,5220,5220,5220,0
|
|
20240905,175400,349785800,5220,5220,5220,5220,0
|
|
20240905,175300,349785800,5220,5220,5220,5220,0
|
|
20240905,175200,349785800,5220,5220,5220,5220,0
|
|
20240905,175100,349785800,5220,5220,5220,5220,0
|
|
20240905,175000,349785800,5220,5220,5220,5220,0
|
|
20240905,174900,349785800,5220,5220,5220,5220,0
|
|
20240905,174800,349785800,5220,5220,5220,5220,0
|
|
20240905,174700,349785800,5220,5220,5220,5220,1738
|
|
20240905,174600,349785800,5220,5220,5220,5220,0
|
|
20240905,174500,349785800,5220,5220,5220,5220,0
|
|
20240905,174400,349785800,5220,5220,5220,5220,0
|
|
20240905,174300,349785800,5220,5220,5220,5220,0
|
|
20240905,174200,349785800,5220,5220,5220,5220,0
|
|
20240905,174100,349785800,5220,5220,5220,5220,0
|
|
20240905,174000,349785800,5220,5220,5220,5220,0
|
|
20240905,173900,349785800,5220,5220,5220,5220,0
|
|
20240905,173800,349785800,5220,5220,5220,5220,0
|
|
20240905,173700,349785800,5220,5220,5220,5220,0
|
|
20240905,173600,349785800,5220,5220,5220,5220,0
|
|
20240905,173500,349785800,5220,5220,5220,5220,0
|
|
20240905,173400,349785800,5220,5220,5220,5220,0
|
|
20240905,173300,349785800,5220,5220,5220,5220,0
|
|
20240905,173200,349785800,5220,5220,5220,5220,0
|
|
20240905,173100,349785800,5220,5220,5220,5220,0
|
|
20240905,173000,349785800,5220,5220,5220,5220,0
|
|
20240905,172900,349785800,5220,5220,5220,5220,0
|
|
20240905,172800,349785800,5220,5220,5220,5220,0
|
|
20240905,172700,349785800,5220,5220,5220,5220,0
|
|
20240905,172600,349785800,5220,5220,5220,5220,0
|
|
20240905,172500,349785800,5220,5220,5220,5220,0
|
|
20240905,172400,349785800,5220,5220,5220,5220,0
|
|
20240905,172300,349785800,5220,5220,5220,5220,0
|
|
20240905,172200,349785800,5220,5220,5220,5220,0
|
|
20240905,172100,349785800,5220,5220,5220,5220,0
|
|
20240905,172000,349785800,5220,5220,5220,5220,0
|
|
20240905,171900,349785800,5220,5220,5220,5220,0
|
|
20240905,171800,349785800,5220,5220,5220,5220,0
|
|
20240905,171700,349785800,5220,5220,5220,5220,1738
|
|
20240905,171600,349785800,5220,5220,5220,5220,0
|
|
20240905,171500,349785800,5220,5220,5220,5220,0
|
|
20240905,171400,349785800,5220,5220,5220,5220,0
|
|
20240905,171300,349785800,5220,5220,5220,5220,0
|
|
20240905,171200,349785800,5220,5220,5220,5220,0
|
|
20240905,171100,349785800,5220,5220,5220,5220,0
|
|
20240905,171000,349785800,5220,5220,5220,5220,0
|
|
20240905,170900,349785800,5220,5220,5220,5220,0
|
|
20240905,170800,349785800,5220,5220,5220,5220,0
|
|
20240905,170700,349785800,5220,5220,5220,5220,0
|
|
20240905,170600,349785800,5220,5220,5220,5220,0
|
|
20240905,170500,349785800,5220,5220,5220,5220,0
|
|
20240905,170400,349785800,5220,5220,5220,5220,0
|
|
20240905,170300,349785800,5220,5220,5220,5220,0
|
|
20240905,170200,349785800,5220,5220,5220,5220,0
|
|
20240905,170100,349785800,5220,5220,5220,5220,0
|
|
20240905,170000,349785800,5220,5220,5220,5220,0
|
|
20240905,165900,349785800,5220,5220,5220,5220,0
|
|
20240905,165800,349785800,5220,5220,5220,5220,0
|
|
20240905,165700,349785800,5220,5220,5220,5220,0
|
|
20240905,165600,349785800,5220,5220,5220,5220,0
|
|
20240905,165500,349785800,5220,5220,5220,5220,0
|
|
20240905,165400,349785800,5220,5220,5220,5220,0
|
|
20240905,165300,349785800,5220,5220,5220,5220,0
|
|
20240905,165200,349785800,5220,5220,5220,5220,0
|
|
20240905,165100,349785800,5220,5220,5220,5220,0
|
|
20240905,165000,349785800,5220,5220,5220,5220,0
|
|
20240905,164900,349785800,5220,5220,5220,5220,0
|
|
20240905,164800,349785800,5220,5220,5220,5220,0
|
|
20240905,164700,349785800,5220,5220,5220,5220,1738
|
|
20240905,164600,349785800,5220,5220,5220,5220,0
|
|
20240905,164500,349785800,5220,5220,5220,5220,0
|
|
20240905,164400,349785800,5220,5220,5220,5220,0
|
|
20240905,164300,349785800,5220,5220,5220,5220,0
|
|
20240905,164200,349785800,5220,5220,5220,5220,0
|
|
20240905,164100,349785800,5220,5220,5220,5220,0
|
|
20240905,164000,349785800,5220,5220,5220,5220,0
|
|
20240905,163900,349785800,5220,5220,5220,5220,0
|
|
20240905,163800,349785800,5220,5220,5220,5220,0
|
|
20240905,163700,349785800,5220,5220,5220,5220,0
|
|
20240905,163600,349785800,5220,5220,5220,5220,0
|
|
20240905,163500,349785800,5220,5220,5220,5220,0
|
|
20240905,163400,349785800,5220,5220,5220,5220,0
|
|
20240905,163300,349785800,5220,5220,5220,5220,0
|
|
20240905,163200,349785800,5220,5220,5220,5220,0
|
|
20240905,163100,349785800,5220,5220,5220,5220,0
|
|
20240905,163000,349785800,5220,5220,5220,5220,0
|
|
20240905,162900,349785800,5220,5220,5220,5220,0
|
|
20240905,162800,349785800,5220,5220,5220,5220,0
|
|
20240905,162700,349785800,5220,5220,5220,5220,0
|
|
20240905,162600,349785800,5220,5220,5220,5220,0
|
|
20240905,162500,349785800,5220,5220,5220,5220,0
|
|
20240905,162400,349785800,5220,5220,5220,5220,0
|
|
20240905,162300,349785800,5220,5220,5220,5220,0
|
|
20240905,162200,349785800,5220,5220,5220,5220,0
|
|
20240905,162100,349785800,5220,5220,5220,5220,0
|
|
20240905,162000,349785800,5220,5220,5220,5220,0
|
|
20240905,161900,349785800,5220,5220,5220,5220,0
|
|
20240905,161800,349785800,5220,5220,5220,5220,0
|
|
20240905,161700,349785800,5220,5220,5220,5220,1738
|
|
20240905,161600,349785800,5220,5220,5220,5220,0
|
|
20240905,161500,349785800,5220,5220,5220,5220,0
|
|
20240905,161400,349785800,5220,5220,5220,5220,0
|
|
20240905,161300,349785800,5220,5220,5220,5220,0
|
|
20240905,161200,349785800,5220,5220,5220,5220,0
|
|
20240905,161100,349785800,5220,5220,5220,5220,0
|
|
20240905,161000,349785800,5220,5220,5220,5220,0
|
|
20240905,160900,349785800,5220,5220,5220,5220,0
|
|
20240905,160800,349785800,5220,5220,5220,5220,0
|
|
20240905,160700,349785800,5220,5220,5220,5220,0
|
|
20240905,160600,349785800,5220,5220,5220,5220,0
|
|
20240905,160500,349785800,5220,5220,5220,5220,0
|
|
20240905,160400,349785800,5220,5220,5220,5220,0
|
|
20240905,160300,349785800,5220,5220,5220,5220,0
|
|
20240905,160200,349785800,5220,5220,5220,5220,0
|
|
20240905,160100,349785800,5220,5220,5220,5220,0
|
|
20240905,160000,349785800,5220,5220,5220,5220,0
|
|
20240905,155900,349785800,5220,5220,5220,5220,0
|
|
20240905,155800,349785800,5220,5220,5220,5220,0
|
|
20240905,155700,349785800,5220,5220,5220,5220,0
|
|
20240905,155600,349785800,5220,5220,5220,5220,0
|
|
20240905,155500,349785800,5220,5220,5220,5220,0
|
|
20240905,155400,349785800,5220,5220,5220,5220,0
|
|
20240905,155300,349785800,5220,5220,5220,5220,0
|
|
20240905,155200,349785800,5220,5220,5220,5220,0
|
|
20240905,155100,349785800,5220,5220,5220,5220,0
|
|
20240905,155000,349785800,5220,5220,5220,5220,0
|
|
20240905,154900,349785800,5220,5220,5220,5220,0
|
|
20240905,154800,349785800,5220,5220,5220,5220,0
|
|
20240905,154700,349785800,5220,5220,5220,5220,1738
|
|
20240905,154600,349785800,5220,5220,5220,5220,0
|
|
20240905,154500,349785800,5220,5220,5220,5220,0
|
|
20240905,154400,349785800,5220,5220,5220,5220,0
|
|
20240905,154300,349785800,5220,5220,5220,5220,0
|
|
20240905,154200,349785800,5220,5220,5220,5220,0
|
|
20240905,154100,349785800,5220,5220,5220,5220,0
|
|
20240905,154000,349785800,5220,5220,5220,5220,0
|
|
20240905,153900,349785800,5220,5220,5220,5220,0
|
|
20240905,153800,349785800,5220,5220,5220,5220,0
|
|
20240905,153700,349785800,5220,5220,5220,5220,0
|
|
20240905,153600,349785800,5220,5220,5220,5220,0
|
|
20240905,153500,349785800,5220,5220,5220,5220,0
|
|
20240905,153400,349785800,5220,5220,5220,5220,0
|
|
20240905,153300,349785800,5220,5220,5220,5220,0
|
|
20240905,153200,349785800,5220,5220,5220,5220,0
|
|
20240905,153100,349785800,5220,5220,5220,5220,0
|
|
20240905,153000,349785800,5220,5220,5220,5220,1738
|
|
20240905,152900,340713440,5180,5180,5180,5180,0
|
|
20240905,152800,340713440,5180,5180,5180,5180,0
|
|
20240905,152700,340713440,5180,5180,5180,5180,0
|
|
20240905,152600,340713440,5180,5180,5180,5180,0
|
|
20240905,152500,340713440,5180,5180,5180,5180,0
|
|
20240905,152400,340713440,5180,5180,5180,5180,0
|
|
20240905,152300,340713440,5180,5180,5180,5180,0
|
|
20240905,152200,340713440,5180,5180,5180,5180,0
|
|
20240905,152100,340713440,5180,5180,5180,5180,0
|
|
20240905,152000,340713440,5180,5180,5180,5180,0
|
|
20240905,151900,340713440,5180,5170,5180,5170,123
|
|
20240905,151800,340077310,5150,5180,5180,5150,306
|
|
20240905,151700,338495140,5190,5190,5190,5190,1
|
|
20240905,151600,338489950,5180,5180,5200,5130,2048
|
|
20240905,151500,327945050,5190,5190,5190,5190,2
|
|
20240905,151400,327934670,5200,5190,5200,5160,571
|
|
20240905,151300,324980140,5210,5190,5210,5190,3
|
|
20240905,151200,324964550,5190,5160,5190,5160,92
|
|
20240905,151100,324488920,5180,5180,5180,5160,110
|
|
20240905,151000,323921220,5170,5160,5170,5160,50
|
|
20240905,150900,323662730,5190,5190,5190,5190,2
|
|
20240905,150800,323652350,5190,5190,5190,5160,38
|
|
20240905,150700,323455520,5190,5190,5190,5190,0
|
|
20240905,150600,323455520,5190,5190,5190,5170,381
|
|
20240905,150500,321479230,5190,5180,5190,5180,440
|
|
20240905,150400,319198930,5180,5180,5180,5180,5
|
|
20240905,150300,319173030,5190,5180,5190,5180,58
|
|
20240905,150200,318872380,5150,5160,5180,5150,486
|
|
20240905,150100,316364290,5150,5190,5190,5150,261
|
|
20240905,150000,315017520,5160,5180,5200,5160,387
|
|
20240905,145900,313018510,5210,5220,5220,5180,24
|
|
20240905,145800,312893550,5220,5210,5220,5210,121
|
|
20240905,145700,312263130,5210,5210,5210,5210,41
|
|
20240905,145600,312049520,5210,5210,5210,5210,2
|
|
20240905,145500,312039100,5210,5210,5210,5210,31
|
|
20240905,145400,311877590,5210,5210,5210,5210,0
|
|
20240905,145300,311877590,5210,5210,5210,5210,0
|
|
20240905,145200,311877590,5210,5210,5210,5210,3
|
|
20240905,145100,311861960,5220,5220,5220,5220,0
|
|
20240905,145000,311861960,5220,5220,5220,5220,0
|
|
20240905,144900,311861960,5220,5220,5220,5220,2
|
|
20240905,144800,311851520,5220,5220,5220,5220,0
|
|
20240905,144700,311851520,5220,5210,5220,5210,3
|
|
20240905,144600,311835880,5210,5210,5210,5210,0
|
|
20240905,144500,311835880,5210,5210,5210,5210,2
|
|
20240905,144400,311825460,5210,5210,5210,5210,0
|
|
20240905,144300,311825460,5210,5210,5210,5210,1
|
|
20240905,144200,311820250,5210,5210,5210,5210,29
|
|
20240905,144100,311669160,5220,5220,5220,5220,0
|
|
20240905,144000,311669160,5220,5220,5220,5220,1
|
|
20240905,143900,311663940,5180,5220,5220,5180,2
|
|
20240905,143800,311653540,5220,5220,5220,5220,1
|
|
20240905,143700,311648320,5230,5220,5230,5220,141
|
|
20240905,143600,310912290,5220,5220,5220,5220,1
|
|
20240905,143500,310907070,5220,5180,5220,5180,79
|
|
20240905,143400,310497770,5130,5130,5130,5130,0
|
|
20240905,143300,310497770,5130,5130,5130,5130,100
|
|
20240905,143200,309984770,5180,5180,5180,5180,261
|
|
20240905,143100,308632790,5180,5180,5180,5180,260
|
|
20240905,143000,307285990,5180,5180,5180,5180,0
|
|
20240905,142900,307285990,5180,5180,5180,5180,1
|
|
20240905,142800,307280810,5130,5150,5180,5130,404
|
|
20240905,142700,305199160,5170,5140,5170,5140,412
|
|
20240905,142600,303077860,5110,5130,5130,5110,1411
|
|
20240905,142500,295852370,5130,5130,5130,5130,38
|
|
20240905,142400,295657430,5130,5130,5130,5130,0
|
|
20240905,142300,295657430,5130,5150,5150,5130,148
|
|
20240905,142200,294895430,5150,5150,5150,5150,0
|
|
20240905,142100,294895430,5150,5150,5150,5150,400
|
|
20240905,142000,292835430,5150,5160,5160,5150,105
|
|
20240905,141900,292294670,5180,5180,5180,5180,0
|
|
20240905,141800,292294670,5180,5180,5180,5180,0
|
|
20240905,141700,292294670,5180,5180,5180,5180,260
|
|
20240905,141600,290947870,5180,5180,5180,5180,0
|
|
20240905,141500,290947870,5180,5180,5180,5180,309
|
|
20240905,141400,289347250,5180,5180,5180,5180,0
|
|
20240905,141300,289347250,5180,5180,5180,5180,0
|
|
20240905,141200,289347250,5180,5180,5180,5180,0
|
|
20240905,141100,289347250,5180,5180,5180,5180,0
|
|
20240905,141000,289347250,5180,5180,5180,5180,0
|
|
20240905,140900,289347250,5180,5180,5180,5180,1
|
|
20240905,140800,289342070,5140,5160,5160,5140,723
|
|
20240905,140700,285611410,5110,5210,5210,5110,5000
|
|
20240905,140600,259990900,5210,5210,5210,5210,40
|
|
20240905,140500,259782500,5210,5210,5210,5210,3
|
|
20240905,140400,259766870,5240,5230,5240,5230,2
|
|
20240905,140300,259756400,5210,5210,5210,5210,5
|
|
20240905,140200,259730350,5240,5240,5240,5240,0
|
|
20240905,140100,259730350,5240,5240,5240,5240,0
|
|
20240905,140000,259730350,5240,5240,5240,5240,0
|
|
20240905,135900,259730350,5240,5240,5240,5240,0
|
|
20240905,135800,259730350,5240,5240,5240,5240,0
|
|
20240905,135700,259730350,5240,5240,5240,5240,0
|
|
20240905,135600,259730350,5240,5240,5240,5240,1
|
|
20240905,135500,259725110,5210,5210,5210,5210,92
|
|
20240905,135400,259245790,5210,5210,5210,5210,0
|
|
20240905,135300,259245790,5210,5210,5210,5210,0
|
|
20240905,135200,259245790,5210,5210,5210,5210,0
|
|
20240905,135100,259245790,5210,5210,5210,5210,0
|
|
20240905,135000,259245790,5210,5210,5210,5210,0
|
|
20240905,134900,259245790,5210,5210,5210,5210,0
|
|
20240905,134800,259245790,5210,5210,5210,5210,0
|
|
20240905,134700,259245790,5210,5210,5210,5210,0
|
|
20240905,134600,259245790,5210,5210,5210,5160,24
|
|
20240905,134500,259121160,5200,5200,5200,5200,3
|
|
20240905,134400,259105560,5210,5210,5210,5210,0
|
|
20240905,134300,259105560,5210,5210,5210,5210,0
|
|
20240905,134200,259105560,5210,5210,5210,5210,0
|
|
20240905,134100,259105560,5210,5220,5220,5210,7
|
|
20240905,134000,259069040,5220,5220,5220,5220,0
|
|
20240905,133900,259069040,5220,5220,5220,5220,0
|
|
20240905,133800,259069040,5220,5220,5220,5220,0
|
|
20240905,133700,259069040,5220,5220,5220,5220,0
|
|
20240905,133600,259069040,5220,5220,5220,5220,300
|
|
20240905,133500,257503040,5220,5220,5220,5220,1
|
|
20240905,133400,257497820,5170,5220,5220,5170,5
|
|
20240905,133300,257471810,5190,5190,5190,5190,0
|
|
20240905,133200,257471810,5190,5190,5190,5190,0
|
|
20240905,133100,257471810,5190,5190,5190,5190,517
|
|
20240905,133000,254788580,5250,5250,5250,5250,0
|
|
20240905,132900,254788580,5250,5250,5250,5250,0
|
|
20240905,132800,254788580,5250,5250,5250,5250,0
|
|
20240905,132700,254788580,5250,5250,5250,5250,0
|
|
20240905,132600,254788580,5250,5250,5250,5250,4
|
|
20240905,132500,254767580,5260,5260,5260,5260,0
|
|
20240905,132400,254767580,5260,5240,5260,5240,100
|
|
20240905,132300,254243190,5260,5260,5260,5260,0
|
|
20240905,132200,254243190,5260,5260,5260,5260,0
|
|
20240905,132100,254243190,5260,5260,5260,5260,0
|
|
20240905,132000,254243190,5260,5260,5260,5260,0
|
|
20240905,131900,254243190,5260,5190,5260,5190,319
|
|
20240905,131800,252574080,5180,5180,5180,5180,0
|
|
20240905,131700,252574080,5180,5180,5180,5180,143
|
|
20240905,131600,251833340,5180,5180,5180,5180,0
|
|
20240905,131500,251833340,5180,5180,5180,5180,3
|
|
20240905,131400,251817800,5180,5180,5180,5180,0
|
|
20240905,131300,251817800,5180,5180,5180,5180,0
|
|
20240905,131200,251817800,5180,5180,5180,5180,0
|
|
20240905,131100,251817800,5180,5180,5180,5180,7
|
|
20240905,131000,251781540,5180,5180,5180,5180,0
|
|
20240905,130900,251781540,5180,5180,5180,5180,0
|
|
20240905,130800,251781540,5180,5180,5180,5180,0
|
|
20240905,130700,251781540,5180,5180,5180,5180,0
|
|
20240905,130600,251781540,5180,5180,5180,5180,1
|
|
20240905,130500,251776360,5150,5130,5160,5130,424
|
|
20240905,130400,249595280,5130,5130,5130,5130,0
|
|
20240905,130300,249595280,5130,5130,5130,5130,0
|
|
20240905,130200,249595280,5130,5130,5130,5130,0
|
|
20240905,130100,249595280,5130,5130,5130,5130,0
|
|
20240905,130000,249595280,5130,5130,5130,5130,10
|
|
20240905,125900,249543980,5150,5140,5150,5130,15
|
|
20240905,125800,249466920,5130,5130,5130,5130,200
|
|
20240905,125700,248440920,5130,5140,5140,5130,300
|
|
20240905,125600,246901870,5130,5170,5170,5130,401
|
|
20240905,125500,244838230,5190,5190,5190,5190,0
|
|
20240905,125400,244838230,5190,5190,5190,5190,2
|
|
20240905,125300,244827850,5190,5190,5190,5190,0
|
|
20240905,125200,244827850,5190,5180,5190,5180,6
|
|
20240905,125100,244796760,5190,5190,5190,5190,0
|
|
20240905,125000,244796760,5190,5190,5190,5190,0
|
|
20240905,124900,244796760,5190,5190,5190,5190,0
|
|
20240905,124800,244796760,5190,5190,5190,5190,20
|
|
20240905,124700,244692960,5190,5190,5190,5190,0
|
|
20240905,124600,244692960,5190,5190,5190,5190,13
|
|
20240905,124500,244625490,5180,5170,5180,5170,21
|
|
20240905,124400,244516740,5160,5160,5160,5160,0
|
|
20240905,124300,244516740,5160,5160,5160,5160,16
|
|
20240905,124200,244434180,5160,5160,5160,5160,309
|
|
20240905,124100,242839740,5160,5140,5160,5120,1909
|
|
20240905,124000,233039620,5180,5180,5180,5180,0
|
|
20240905,123900,233039620,5180,5180,5180,5180,2
|
|
20240905,123800,233029260,5140,5160,5160,5140,1365
|
|
20240905,123700,225998360,5170,5170,5170,5170,1
|
|
20240905,123600,225993190,5160,5170,5170,5160,22
|
|
20240905,123500,225879540,5170,5170,5170,5170,100
|
|
20240905,123400,225362540,5170,5170,5170,5170,0
|
|
20240905,123300,225362540,5170,5170,5170,5170,0
|
|
20240905,123200,225362540,5170,5180,5180,5170,531
|
|
20240905,123100,222614790,5180,5180,5180,5180,612
|
|
20240905,123000,219444630,5180,5180,5180,5180,0
|
|
20240905,122900,219444630,5180,5180,5180,5180,0
|
|
20240905,122800,219444630,5180,5180,5180,5180,300
|
|
20240905,122700,217890630,5180,5180,5180,5180,200
|
|
20240905,122600,216854630,5180,5190,5190,5180,100
|
|
20240905,122500,216336510,5190,5190,5190,5190,500
|
|
20240905,122400,213741510,5190,5190,5190,5190,10
|
|
20240905,122300,213689610,5190,5190,5190,5190,0
|
|
20240905,122200,213689610,5190,5190,5190,5190,0
|
|
20240905,122100,213689610,5190,5190,5190,5190,0
|
|
20240905,122000,213689610,5190,5190,5190,5190,0
|
|
20240905,121900,213689610,5190,5190,5190,5190,5
|
|
20240905,121800,213663660,5190,5210,5210,5190,271
|
|
20240905,121700,212257150,5210,5210,5210,5210,0
|
|
20240905,121600,212257150,5210,5210,5210,5210,0
|
|
20240905,121500,212257150,5210,5210,5210,5210,0
|
|
20240905,121400,212257150,5210,5210,5210,5210,0
|
|
20240905,121300,212257150,5210,5210,5210,5210,0
|
|
20240905,121200,212257150,5210,5210,5210,5210,0
|
|
20240905,121100,212257150,5210,5190,5210,5190,81
|
|
20240905,121000,211836740,5220,5220,5220,5220,0
|
|
20240905,120900,211836740,5220,5220,5220,5220,1
|
|
20240905,120800,211831520,5190,5220,5220,5190,202
|
|
20240905,120700,210782460,5200,5200,5200,5200,0
|
|
20240905,120600,210782460,5200,5200,5200,5200,0
|
|
20240905,120500,210782460,5200,5200,5200,5200,51
|
|
20240905,120400,210517260,5200,5200,5200,5200,0
|
|
20240905,120300,210517260,5200,5200,5200,5200,0
|
|
20240905,120200,210517260,5200,5200,5200,5200,40
|
|
20240905,120100,210309260,5200,5200,5200,5200,10
|
|
20240905,120000,210257260,5220,5220,5220,5220,0
|
|
20240905,115900,210257260,5220,5220,5220,5220,0
|
|
20240905,115800,210257260,5220,5220,5220,5220,1
|
|
20240905,115700,210252040,5220,5220,5220,5220,0
|
|
20240905,115600,210252040,5220,5220,5220,5220,0
|
|
20240905,115500,210252040,5220,5190,5220,5190,3
|
|
20240905,115400,210236410,5200,5210,5210,5200,105
|
|
20240905,115300,209689380,5200,5200,5200,5200,3
|
|
20240905,115200,209673780,5200,5200,5200,5200,0
|
|
20240905,115100,209673780,5200,5200,5200,5200,100
|
|
20240905,115000,209153780,5200,5200,5200,5200,0
|
|
20240905,114900,209153780,5200,5200,5200,5200,300
|
|
20240905,114800,207593780,5220,5220,5220,5220,0
|
|
20240905,114700,207593780,5220,5220,5220,5220,0
|
|
20240905,114600,207593780,5220,5220,5220,5220,0
|
|
20240905,114500,207593780,5220,5220,5220,5220,0
|
|
20240905,114400,207593780,5220,5220,5220,5220,100
|
|
20240905,114300,207071780,5220,5220,5220,5220,1
|
|
20240905,114200,207066560,5220,5220,5220,5220,3
|
|
20240905,114100,207050900,5220,5220,5220,5220,0
|
|
20240905,114000,207050900,5220,5210,5220,5180,401
|
|
20240905,113900,204969890,5210,5210,5210,5210,0
|
|
20240905,113800,204969890,5210,5210,5210,5210,0
|
|
20240905,113700,204969890,5210,5210,5210,5210,0
|
|
20240905,113600,204969890,5210,5210,5210,5210,41
|
|
20240905,113500,204756280,5230,5230,5230,5230,171
|
|
20240905,113400,203861950,5230,5230,5230,5230,0
|
|
20240905,113300,203861950,5230,5230,5230,5230,0
|
|
20240905,113200,203861950,5230,5230,5230,5230,595
|
|
20240905,113100,200750100,5210,5210,5210,5210,0
|
|
20240905,113000,200750100,5210,5210,5210,5210,16
|
|
20240905,112900,200666740,5180,5180,5180,5180,0
|
|
20240905,112800,200666740,5180,5180,5180,5180,0
|
|
20240905,112700,200666740,5180,5180,5180,5180,1
|
|
20240905,112600,200661560,5170,5170,5170,5170,1
|
|
20240905,112500,200656390,5170,5200,5200,5170,20
|
|
20240905,112400,200552840,5220,5220,5220,5220,66
|
|
20240905,112300,200208320,5220,5220,5220,5220,0
|
|
20240905,112200,200208320,5220,5190,5220,5160,574
|
|
20240905,112100,197235930,5190,5190,5190,5190,20
|
|
20240905,112000,197132130,5190,5190,5190,5190,1
|
|
20240905,111900,197126940,5200,5200,5200,5200,122
|
|
20240905,111800,196492540,5210,5210,5210,5210,10
|
|
20240905,111700,196440440,5200,5200,5200,5200,0
|
|
20240905,111600,196440440,5200,5200,5200,5200,367
|
|
20240905,111500,194532040,5210,5220,5220,5210,931
|
|
20240905,111400,189680630,5210,5210,5210,5210,264
|
|
20240905,111300,188305190,5210,5210,5210,5210,0
|
|
20240905,111200,188305190,5210,5220,5220,5210,100
|
|
20240905,111100,187784180,5210,5210,5210,5210,0
|
|
20240905,111000,187784180,5210,5210,5210,5210,393
|
|
20240905,110900,185736650,5220,5220,5220,5220,0
|
|
20240905,110800,185736650,5220,5230,5230,5220,211
|
|
20240905,110700,184634800,5230,5230,5230,5230,0
|
|
20240905,110600,184634800,5230,5230,5230,5230,31
|
|
20240905,110500,184472670,5240,5240,5240,5240,57
|
|
20240905,110400,184173990,5250,5250,5250,5250,100
|
|
20240905,110300,183648990,5240,5240,5240,5240,0
|
|
20240905,110200,183648990,5240,5240,5240,5240,0
|
|
20240905,110100,183648990,5240,5240,5240,5240,15
|
|
20240905,110000,183570390,5240,5240,5240,5240,0
|
|
20240905,105900,183570390,5240,5250,5250,5240,649
|
|
20240905,105800,180168090,5250,5270,5270,5250,2
|
|
20240905,105700,180157570,5260,5260,5260,5260,0
|
|
20240905,105600,180157570,5260,5290,5290,5260,375
|
|
20240905,105500,178182070,5260,5260,5260,5260,100
|
|
20240905,105400,177656070,5260,5260,5260,5260,464
|
|
20240905,105300,175215430,5270,5270,5270,5270,415
|
|
20240905,105200,173028380,5280,5280,5280,5280,593
|
|
20240905,105100,169897340,5320,5320,5320,5320,2
|
|
20240905,105000,169886700,5280,5290,5290,5280,501
|
|
20240905,104900,167237210,5300,5300,5300,5300,0
|
|
20240905,104800,167237210,5300,5320,5320,5300,106
|
|
20240905,104700,166675350,5320,5320,5320,5320,2
|
|
20240905,104600,166664710,5300,5300,5300,5300,0
|
|
20240905,104500,166664710,5300,5300,5300,5300,100
|
|
20240905,104400,166134710,5310,5310,5310,5310,0
|
|
20240905,104300,166134710,5310,5310,5310,5310,93
|
|
20240905,104200,165640880,5310,5320,5320,5310,5
|
|
20240905,104100,165614290,5330,5330,5330,5330,0
|
|
20240905,104000,165614290,5330,5330,5330,5330,0
|
|
20240905,103900,165614290,5330,5330,5330,5330,0
|
|
20240905,103800,165614290,5330,5330,5330,5330,0
|
|
20240905,103700,165614290,5330,5330,5330,5330,0
|
|
20240905,103600,165614290,5330,5330,5330,5330,0
|
|
20240905,103500,165614290,5330,5330,5330,5330,0
|
|
20240905,103400,165614290,5330,5330,5330,5330,0
|
|
20240905,103300,165614290,5330,5330,5330,5330,1472
|
|
20240905,103200,157768530,5330,5330,5330,5330,0
|
|
20240905,103100,157768530,5330,5330,5330,5330,0
|
|
20240905,103000,157768530,5330,5330,5330,5330,107
|
|
20240905,102900,157198220,5300,5300,5300,5300,0
|
|
20240905,102800,157198220,5300,5300,5300,5300,0
|
|
20240905,102700,157198220,5300,5300,5300,5300,94
|
|
20240905,102600,156700020,5310,5310,5310,5310,20
|
|
20240905,102500,156593820,5300,5300,5300,5300,5
|
|
20240905,102400,156567320,5300,5300,5300,5300,0
|
|
20240905,102300,156567320,5300,5300,5300,5300,0
|
|
20240905,102200,156567320,5300,5300,5300,5300,271
|
|
20240905,102100,155131020,5300,5300,5300,5300,0
|
|
20240905,102000,155131020,5300,5300,5300,5300,0
|
|
20240905,101900,155131020,5300,5300,5300,5300,1
|
|
20240905,101800,155125720,5300,5300,5300,5300,602
|
|
20240905,101700,151935120,5310,5310,5310,5310,1
|
|
20240905,101600,151929810,5310,5310,5310,5310,0
|
|
20240905,101500,151929810,5310,5310,5310,5310,0
|
|
20240905,101400,151929810,5310,5310,5310,5310,30
|
|
20240905,101300,151770510,5300,5300,5300,5300,0
|
|
20240905,101200,151770510,5300,5300,5300,5300,0
|
|
20240905,101100,151770510,5300,5300,5300,5300,0
|
|
20240905,101000,151770510,5300,5300,5300,5300,0
|
|
20240905,100900,151770510,5300,5300,5300,5300,0
|
|
20240905,100800,151770510,5300,5310,5310,5300,2671
|
|
20240905,100700,137605610,5300,5300,5300,5300,0
|
|
20240905,100600,137605610,5300,5340,5340,5300,528
|
|
20240905,100500,134794900,5340,5340,5340,5340,121
|
|
20240905,100400,134148760,5340,5340,5340,5340,1
|
|
20240905,100300,134143420,5350,5350,5350,5350,0
|
|
20240905,100200,134143420,5350,5350,5350,5350,0
|
|
20240905,100100,134143420,5350,5350,5350,5350,0
|
|
20240905,100000,134143420,5350,5350,5350,5350,202
|
|
20240905,095900,133062720,5350,5350,5350,5350,3
|
|
20240905,095800,133046670,5350,5350,5350,5350,4
|
|
20240905,095700,133025270,5350,5360,5360,5350,241
|
|
20240905,095600,131733610,5370,5370,5370,5370,2
|
|
20240905,095500,131722870,5370,5370,5370,5370,0
|
|
20240905,095400,131722870,5370,5370,5370,5370,625
|
|
20240905,095300,128366620,5370,5370,5370,5370,0
|
|
20240905,095200,128366620,5370,5370,5370,5370,0
|
|
20240905,095100,128366620,5370,5360,5370,5360,939
|
|
20240905,095000,123326790,5360,5360,5360,5360,129
|
|
20240905,094900,122635350,5360,5360,5360,5360,0
|
|
20240905,094800,122635350,5360,5360,5360,5360,0
|
|
20240905,094700,122635350,5360,5360,5360,5360,11
|
|
20240905,094600,122576390,5370,5370,5370,5370,0
|
|
20240905,094500,122576390,5370,5370,5370,5370,0
|
|
20240905,094400,122576390,5370,5370,5370,5370,0
|
|
20240905,094300,122576390,5370,5370,5370,5370,0
|
|
20240905,094200,122576390,5370,5370,5370,5370,3
|
|
20240905,094100,122560280,5370,5370,5370,5370,3
|
|
20240905,094000,122544170,5370,5370,5380,5360,896
|
|
20240905,093900,117734570,5370,5360,5370,5360,511
|
|
20240905,093800,114992300,5360,5360,5360,5350,6
|
|
20240905,093700,114960150,5360,5360,5360,5360,30
|
|
20240905,093600,114799350,5350,5350,5350,5350,2
|
|
20240905,093500,114788650,5360,5360,5360,5360,30
|
|
20240905,093400,114627850,5360,5350,5360,5350,2
|
|
20240905,093300,114617140,5360,5360,5360,5360,24
|
|
20240905,093200,114488500,5340,5340,5340,5340,30
|
|
20240905,093100,114328300,5360,5360,5360,5360,15
|
|
20240905,093000,114247900,5360,5360,5360,5360,0
|
|
20240905,092900,114247900,5360,5360,5360,5360,0
|
|
20240905,092800,114247900,5360,5370,5370,5360,12
|
|
20240905,092700,114183480,5380,5380,5380,5380,260
|
|
20240905,092600,112784680,5370,5370,5370,5360,668
|
|
20240905,092500,109198660,5370,5370,5370,5370,0
|
|
20240905,092400,109198660,5370,5360,5370,5360,80
|
|
20240905,092300,108769850,5320,5350,5350,5320,204
|
|
20240905,092200,107684510,5360,5350,5360,5350,777
|
|
20240905,092100,103523560,5340,5330,5340,5330,1695
|
|
20240905,092000,94473130,5330,5330,5330,5330,1
|
|
20240905,091900,94467800,5340,5340,5340,5340,8
|
|
20240905,091800,94425080,5300,5340,5340,5300,10
|
|
20240905,091700,94371960,5330,5320,5330,5320,11366
|
|
20240905,091600,33902180,5320,5320,5320,5320,0
|
|
20240905,091500,33902180,5320,5320,5320,5320,603
|
|
20240905,091400,30694220,5280,5310,5320,5280,995
|
|
20240905,091300,25425820,5310,5310,5310,5310,716
|
|
20240905,091200,21623860,5320,5320,5320,5320,4
|
|
20240905,091100,21602580,5320,5310,5320,5310,826
|
|
20240905,091000,17216500,5310,5310,5310,5300,706
|
|
20240905,090900,13472140,5310,5310,5310,5310,2
|
|
20240905,090800,13461520,5280,5300,5310,5280,145
|
|
20240905,090700,12693540,5300,5310,5310,5300,163
|
|
20240905,090600,11828660,5300,5300,5300,5300,40
|
|
20240905,090500,11616660,5300,5300,5300,5300,10
|
|
20240905,090400,11563660,5310,5290,5310,5290,1057
|
|
20240905,090300,5962620,5290,5260,5290,5260,202
|
|
20240905,090200,4899540,5260,5260,5260,5260,50
|
|
20240905,090100,4636540,5300,5290,5300,5260,165
|
|
20240905,090000,3767410,5300,5280,5300,5280,648
|