630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,192700,332820150,5180,5180,5180,5180,777
|
|
20240913,192600,332820150,5180,5180,5180,5180,0
|
|
20240913,192500,332820150,5180,5180,5180,5180,0
|
|
20240913,192400,332820150,5180,5180,5180,5180,0
|
|
20240913,192300,332820150,5180,5180,5180,5180,0
|
|
20240913,192200,332820150,5180,5180,5180,5180,0
|
|
20240913,192100,332820150,5180,5180,5180,5180,0
|
|
20240913,192000,332820150,5180,5180,5180,5180,0
|
|
20240913,191900,332820150,5180,5180,5180,5180,0
|
|
20240913,191800,332820150,5180,5180,5180,5180,0
|
|
20240913,191700,332820150,5180,5180,5180,5180,0
|
|
20240913,191600,332820150,5180,5180,5180,5180,0
|
|
20240913,191500,332820150,5180,5180,5180,5180,0
|
|
20240913,191400,332820150,5180,5180,5180,5180,0
|
|
20240913,191300,332820150,5180,5180,5180,5180,0
|
|
20240913,191200,332820150,5180,5180,5180,5180,0
|
|
20240913,191100,332820150,5180,5180,5180,5180,0
|
|
20240913,191000,332820150,5180,5180,5180,5180,0
|
|
20240913,190900,332820150,5180,5180,5180,5180,0
|
|
20240913,190800,332820150,5180,5180,5180,5180,0
|
|
20240913,190700,332820150,5180,5180,5180,5180,0
|
|
20240913,190600,332820150,5180,5180,5180,5180,0
|
|
20240913,190500,332820150,5180,5180,5180,5180,0
|
|
20240913,190400,332820150,5180,5180,5180,5180,0
|
|
20240913,190300,332820150,5180,5180,5180,5180,0
|
|
20240913,190200,332820150,5180,5180,5180,5180,0
|
|
20240913,190100,332820150,5180,5180,5180,5180,0
|
|
20240913,190000,332820150,5180,5180,5180,5180,0
|
|
20240913,185900,332820150,5180,5180,5180,5180,0
|
|
20240913,185800,332820150,5180,5180,5180,5180,0
|
|
20240913,185700,332820150,5180,5180,5180,5180,777
|
|
20240913,185600,332820150,5180,5180,5180,5180,0
|
|
20240913,185500,332820150,5180,5180,5180,5180,0
|
|
20240913,185400,332820150,5180,5180,5180,5180,0
|
|
20240913,185300,332820150,5180,5180,5180,5180,0
|
|
20240913,185200,332820150,5180,5180,5180,5180,0
|
|
20240913,185100,332820150,5180,5180,5180,5180,0
|
|
20240913,185000,332820150,5180,5180,5180,5180,0
|
|
20240913,184900,332820150,5180,5180,5180,5180,0
|
|
20240913,184800,332820150,5180,5180,5180,5180,0
|
|
20240913,184700,332820150,5180,5180,5180,5180,0
|
|
20240913,184600,332820150,5180,5180,5180,5180,0
|
|
20240913,184500,332820150,5180,5180,5180,5180,0
|
|
20240913,184400,332820150,5180,5180,5180,5180,0
|
|
20240913,184300,332820150,5180,5180,5180,5180,0
|
|
20240913,184200,332820150,5180,5180,5180,5180,0
|
|
20240913,184100,332820150,5180,5180,5180,5180,0
|
|
20240913,184000,332820150,5180,5180,5180,5180,0
|
|
20240913,183900,332820150,5180,5180,5180,5180,0
|
|
20240913,183800,332820150,5180,5180,5180,5180,0
|
|
20240913,183700,332820150,5180,5180,5180,5180,0
|
|
20240913,183600,332820150,5180,5180,5180,5180,0
|
|
20240913,183500,332820150,5180,5180,5180,5180,0
|
|
20240913,183400,332820150,5180,5180,5180,5180,0
|
|
20240913,183300,332820150,5180,5180,5180,5180,0
|
|
20240913,183200,332820150,5180,5180,5180,5180,0
|
|
20240913,183100,332820150,5180,5180,5180,5180,0
|
|
20240913,183000,332820150,5180,5180,5180,5180,0
|
|
20240913,182900,332820150,5180,5180,5180,5180,0
|
|
20240913,182800,332820150,5180,5180,5180,5180,0
|
|
20240913,182700,332820150,5180,5180,5180,5180,777
|
|
20240913,182600,332820150,5180,5180,5180,5180,0
|
|
20240913,182500,332820150,5180,5180,5180,5180,0
|
|
20240913,182400,332820150,5180,5180,5180,5180,0
|
|
20240913,182300,332820150,5180,5180,5180,5180,0
|
|
20240913,182200,332820150,5180,5180,5180,5180,0
|
|
20240913,182100,332820150,5180,5180,5180,5180,0
|
|
20240913,182000,332820150,5180,5180,5180,5180,0
|
|
20240913,181900,332820150,5180,5180,5180,5180,0
|
|
20240913,181800,332820150,5180,5180,5180,5180,0
|
|
20240913,181700,332820150,5180,5180,5180,5180,0
|
|
20240913,181600,332820150,5180,5180,5180,5180,0
|
|
20240913,181500,332820150,5180,5180,5180,5180,0
|
|
20240913,181400,332820150,5180,5180,5180,5180,0
|
|
20240913,181300,332820150,5180,5180,5180,5180,0
|
|
20240913,181200,332820150,5180,5180,5180,5180,0
|
|
20240913,181100,332820150,5180,5180,5180,5180,0
|
|
20240913,181000,332820150,5180,5180,5180,5180,0
|
|
20240913,180900,332820150,5180,5180,5180,5180,0
|
|
20240913,180800,332820150,5180,5180,5180,5180,0
|
|
20240913,180700,332820150,5180,5180,5180,5180,0
|
|
20240913,180600,332820150,5180,5180,5180,5180,0
|
|
20240913,180500,332820150,5180,5180,5180,5180,0
|
|
20240913,180400,332820150,5180,5180,5180,5180,0
|
|
20240913,180300,332820150,5180,5180,5180,5180,0
|
|
20240913,180200,332820150,5180,5180,5180,5180,0
|
|
20240913,180100,332820150,5180,5180,5180,5180,0
|
|
20240913,180000,332820150,5180,5180,5180,5180,0
|
|
20240913,175900,332820150,5180,5180,5180,5180,0
|
|
20240913,175800,332820150,5180,5180,5180,5180,0
|
|
20240913,175700,332820150,5180,5180,5180,5180,777
|
|
20240913,175600,332820150,5180,5180,5180,5180,0
|
|
20240913,175500,332820150,5180,5180,5180,5180,0
|
|
20240913,175400,332820150,5180,5180,5180,5180,0
|
|
20240913,175300,332820150,5180,5180,5180,5180,0
|
|
20240913,175200,332820150,5180,5180,5180,5180,0
|
|
20240913,175100,332820150,5180,5180,5180,5180,0
|
|
20240913,175000,332820150,5180,5180,5180,5180,0
|
|
20240913,174900,332820150,5180,5180,5180,5180,0
|
|
20240913,174800,332820150,5180,5180,5180,5180,0
|
|
20240913,174700,332820150,5180,5180,5180,5180,0
|
|
20240913,174600,332820150,5180,5180,5180,5180,0
|
|
20240913,174500,332820150,5180,5180,5180,5180,0
|
|
20240913,174400,332820150,5180,5180,5180,5180,0
|
|
20240913,174300,332820150,5180,5180,5180,5180,0
|
|
20240913,174200,332820150,5180,5180,5180,5180,0
|
|
20240913,174100,332820150,5180,5180,5180,5180,0
|
|
20240913,174000,332820150,5180,5180,5180,5180,0
|
|
20240913,173900,332820150,5180,5180,5180,5180,0
|
|
20240913,173800,332820150,5180,5180,5180,5180,0
|
|
20240913,173700,332820150,5180,5180,5180,5180,0
|
|
20240913,173600,332820150,5180,5180,5180,5180,0
|
|
20240913,173500,332820150,5180,5180,5180,5180,0
|
|
20240913,173400,332820150,5180,5180,5180,5180,0
|
|
20240913,173300,332820150,5180,5180,5180,5180,0
|
|
20240913,173200,332820150,5180,5180,5180,5180,0
|
|
20240913,173100,332820150,5180,5180,5180,5180,0
|
|
20240913,173000,332820150,5180,5180,5180,5180,0
|
|
20240913,172900,332820150,5180,5180,5180,5180,0
|
|
20240913,172800,332820150,5180,5180,5180,5180,0
|
|
20240913,172700,332820150,5180,5180,5180,5180,777
|
|
20240913,172600,332820150,5180,5180,5180,5180,0
|
|
20240913,172500,332820150,5180,5180,5180,5180,0
|
|
20240913,172400,332820150,5180,5180,5180,5180,0
|
|
20240913,172300,332820150,5180,5180,5180,5180,0
|
|
20240913,172200,332820150,5180,5180,5180,5180,0
|
|
20240913,172100,332820150,5180,5180,5180,5180,0
|
|
20240913,172000,332820150,5180,5180,5180,5180,0
|
|
20240913,171900,332820150,5180,5180,5180,5180,0
|
|
20240913,171800,332820150,5180,5180,5180,5180,0
|
|
20240913,171700,332820150,5180,5180,5180,5180,0
|
|
20240913,171600,332820150,5180,5180,5180,5180,0
|
|
20240913,171500,332820150,5180,5180,5180,5180,0
|
|
20240913,171400,332820150,5180,5180,5180,5180,0
|
|
20240913,171300,332820150,5180,5180,5180,5180,0
|
|
20240913,171200,332820150,5180,5180,5180,5180,0
|
|
20240913,171100,332820150,5180,5180,5180,5180,0
|
|
20240913,171000,332820150,5180,5180,5180,5180,0
|
|
20240913,170900,332820150,5180,5180,5180,5180,0
|
|
20240913,170800,332820150,5180,5180,5180,5180,0
|
|
20240913,170700,332820150,5180,5180,5180,5180,0
|
|
20240913,170600,332820150,5180,5180,5180,5180,0
|
|
20240913,170500,332820150,5180,5180,5180,5180,0
|
|
20240913,170400,332820150,5180,5180,5180,5180,0
|
|
20240913,170300,332820150,5180,5180,5180,5180,0
|
|
20240913,170200,332820150,5180,5180,5180,5180,0
|
|
20240913,170100,332820150,5180,5180,5180,5180,0
|
|
20240913,170000,332820150,5180,5180,5180,5180,0
|
|
20240913,165900,332820150,5180,5180,5180,5180,0
|
|
20240913,165800,332820150,5180,5180,5180,5180,0
|
|
20240913,165700,332820150,5180,5180,5180,5180,777
|
|
20240913,165600,332820150,5180,5180,5180,5180,0
|
|
20240913,165500,332820150,5180,5180,5180,5180,0
|
|
20240913,165400,332820150,5180,5180,5180,5180,0
|
|
20240913,165300,332820150,5180,5180,5180,5180,0
|
|
20240913,165200,332820150,5180,5180,5180,5180,0
|
|
20240913,165100,332820150,5180,5180,5180,5180,0
|
|
20240913,165000,332820150,5180,5180,5180,5180,0
|
|
20240913,164900,332820150,5180,5180,5180,5180,0
|
|
20240913,164800,332820150,5180,5180,5180,5180,0
|
|
20240913,164700,332820150,5180,5180,5180,5180,0
|
|
20240913,164600,332820150,5180,5180,5180,5180,0
|
|
20240913,164500,332820150,5180,5180,5180,5180,0
|
|
20240913,164400,332820150,5180,5180,5180,5180,0
|
|
20240913,164300,332820150,5180,5180,5180,5180,0
|
|
20240913,164200,332820150,5180,5180,5180,5180,0
|
|
20240913,164100,332820150,5180,5180,5180,5180,0
|
|
20240913,164000,332820150,5180,5180,5180,5180,0
|
|
20240913,163900,332820150,5180,5180,5180,5180,0
|
|
20240913,163800,332820150,5180,5180,5180,5180,0
|
|
20240913,163700,332820150,5180,5180,5180,5180,0
|
|
20240913,163600,332820150,5180,5180,5180,5180,0
|
|
20240913,163500,332820150,5180,5180,5180,5180,0
|
|
20240913,163400,332820150,5180,5180,5180,5180,0
|
|
20240913,163300,332820150,5180,5180,5180,5180,0
|
|
20240913,163200,332820150,5180,5180,5180,5180,0
|
|
20240913,163100,332820150,5180,5180,5180,5180,0
|
|
20240913,163000,332820150,5180,5180,5180,5180,0
|
|
20240913,162900,332820150,5180,5180,5180,5180,0
|
|
20240913,162800,332820150,5180,5180,5180,5180,0
|
|
20240913,162700,332820150,5180,5180,5180,5180,777
|
|
20240913,162600,332820150,5180,5180,5180,5180,0
|
|
20240913,162500,332820150,5180,5180,5180,5180,0
|
|
20240913,162400,332820150,5180,5180,5180,5180,0
|
|
20240913,162300,332820150,5180,5180,5180,5180,0
|
|
20240913,162200,332820150,5180,5180,5180,5180,0
|
|
20240913,162100,332820150,5180,5180,5180,5180,0
|
|
20240913,162000,332820150,5180,5180,5180,5180,0
|
|
20240913,161900,332820150,5180,5180,5180,5180,0
|
|
20240913,161800,332820150,5180,5180,5180,5180,0
|
|
20240913,161700,332820150,5180,5180,5180,5180,0
|
|
20240913,161600,332820150,5180,5180,5180,5180,0
|
|
20240913,161500,332820150,5180,5180,5180,5180,0
|
|
20240913,161400,332820150,5180,5180,5180,5180,0
|
|
20240913,161300,332820150,5180,5180,5180,5180,0
|
|
20240913,161200,332820150,5180,5180,5180,5180,0
|
|
20240913,161100,332820150,5180,5180,5180,5180,0
|
|
20240913,161000,332820150,5180,5180,5180,5180,0
|
|
20240913,160900,332820150,5180,5180,5180,5180,0
|
|
20240913,160800,332820150,5180,5180,5180,5180,0
|
|
20240913,160700,332820150,5180,5180,5180,5180,0
|
|
20240913,160600,332820150,5180,5180,5180,5180,0
|
|
20240913,160500,332820150,5180,5180,5180,5180,0
|
|
20240913,160400,332820150,5180,5180,5180,5180,0
|
|
20240913,160300,332820150,5180,5180,5180,5180,0
|
|
20240913,160200,332820150,5180,5180,5180,5180,0
|
|
20240913,160100,332820150,5180,5180,5180,5180,0
|
|
20240913,160000,332820150,5180,5180,5180,5180,0
|
|
20240913,155900,332820150,5180,5180,5180,5180,0
|
|
20240913,155800,332820150,5180,5180,5180,5180,0
|
|
20240913,155700,332820150,5180,5180,5180,5180,777
|
|
20240913,155600,332820150,5180,5180,5180,5180,0
|
|
20240913,155500,332820150,5180,5180,5180,5180,0
|
|
20240913,155400,332820150,5180,5180,5180,5180,0
|
|
20240913,155300,332820150,5180,5180,5180,5180,0
|
|
20240913,155200,332820150,5180,5180,5180,5180,0
|
|
20240913,155100,332820150,5180,5180,5180,5180,0
|
|
20240913,155000,332820150,5180,5180,5180,5180,0
|
|
20240913,154900,332820150,5180,5180,5180,5180,0
|
|
20240913,154800,332820150,5180,5180,5180,5180,0
|
|
20240913,154700,332820150,5180,5180,5180,5180,0
|
|
20240913,154600,332820150,5180,5180,5180,5180,0
|
|
20240913,154500,332820150,5180,5180,5180,5180,0
|
|
20240913,154400,332820150,5180,5180,5180,5180,0
|
|
20240913,154300,332820150,5180,5180,5180,5180,0
|
|
20240913,154200,332820150,5180,5180,5180,5180,0
|
|
20240913,154100,332820150,5180,5180,5180,5180,0
|
|
20240913,154000,332820150,5180,5180,5180,5180,0
|
|
20240913,153900,332820150,5180,5180,5180,5180,0
|
|
20240913,153800,332820150,5180,5180,5180,5180,0
|
|
20240913,153700,332820150,5180,5180,5180,5180,0
|
|
20240913,153600,332820150,5180,5180,5180,5180,0
|
|
20240913,153500,332820150,5180,5180,5180,5180,0
|
|
20240913,153400,332820150,5180,5180,5180,5180,0
|
|
20240913,153300,332820150,5180,5180,5180,5180,0
|
|
20240913,153200,332820150,5180,5180,5180,5180,0
|
|
20240913,153100,332820150,5180,5180,5180,5180,0
|
|
20240913,153000,332820150,5180,5180,5180,5180,777
|
|
20240913,152900,328795290,5200,5200,5200,5200,0
|
|
20240913,152800,328795290,5200,5200,5200,5200,0
|
|
20240913,152700,328795290,5200,5200,5200,5200,0
|
|
20240913,152600,328795290,5200,5200,5200,5200,0
|
|
20240913,152500,328795290,5200,5200,5200,5200,0
|
|
20240913,152400,328795290,5200,5200,5200,5200,0
|
|
20240913,152300,328795290,5200,5200,5200,5200,0
|
|
20240913,152200,328795290,5200,5200,5200,5200,0
|
|
20240913,152100,328795290,5200,5200,5200,5200,0
|
|
20240913,152000,328795290,5200,5200,5200,5200,0
|
|
20240913,151900,328795290,5200,5190,5200,5190,901
|
|
20240913,151800,324112690,5180,5180,5180,5180,0
|
|
20240913,151700,324112690,5180,5190,5200,5180,154
|
|
20240913,151600,323314930,5180,5180,5180,5180,0
|
|
20240913,151500,323314930,5180,5180,5180,5180,2
|
|
20240913,151400,323304570,5200,5200,5200,5200,12
|
|
20240913,151300,323242170,5200,5200,5200,5200,20
|
|
20240913,151200,323138170,5200,5200,5200,5200,0
|
|
20240913,151100,323138170,5200,5200,5200,5200,0
|
|
20240913,151000,323138170,5200,5180,5200,5180,200
|
|
20240913,150900,322098480,5180,5180,5180,5180,0
|
|
20240913,150800,322098480,5180,5190,5190,5180,20
|
|
20240913,150700,321994840,5180,5190,5190,5180,2000
|
|
20240913,150600,311634720,5200,5200,5200,5200,197
|
|
20240913,150500,310610320,5200,5200,5200,5200,0
|
|
20240913,150400,310610320,5200,5200,5200,5200,0
|
|
20240913,150300,310610320,5200,5200,5200,5200,50
|
|
20240913,150200,310350320,5200,5200,5200,5200,510
|
|
20240913,150100,307698320,5200,5200,5200,5200,1
|
|
20240913,150000,307693120,5190,5190,5190,5190,0
|
|
20240913,145900,307693120,5190,5190,5190,5190,0
|
|
20240913,145800,307693120,5190,5190,5190,5190,0
|
|
20240913,145700,307693120,5190,5190,5190,5190,0
|
|
20240913,145600,307693120,5190,5190,5200,5190,1486
|
|
20240913,145500,299980760,5190,5190,5190,5190,1
|
|
20240913,145400,299975570,5200,5200,5200,5200,15
|
|
20240913,145300,299897570,5210,5210,5210,5210,0
|
|
20240913,145200,299897570,5210,5210,5210,5210,0
|
|
20240913,145100,299897570,5210,5210,5210,5210,1
|
|
20240913,145000,299892360,5190,5190,5190,5190,0
|
|
20240913,144900,299892360,5190,5190,5190,5190,498
|
|
20240913,144800,297307740,5180,5200,5200,5180,502
|
|
20240913,144700,294706900,5210,5210,5210,5210,0
|
|
20240913,144600,294706900,5210,5210,5210,5210,10
|
|
20240913,144500,294654800,5220,5220,5220,5220,0
|
|
20240913,144400,294654800,5220,5220,5220,5220,0
|
|
20240913,144300,294654800,5220,5220,5220,5220,0
|
|
20240913,144200,294654800,5220,5220,5220,5220,0
|
|
20240913,144100,294654800,5220,5220,5220,5220,0
|
|
20240913,144000,294654800,5220,5220,5220,5220,0
|
|
20240913,143900,294654800,5220,5220,5220,5220,0
|
|
20240913,143800,294654800,5220,5220,5220,5220,3
|
|
20240913,143700,294639140,5230,5230,5230,5230,1
|
|
20240913,143600,294633910,5230,5230,5230,5230,2
|
|
20240913,143500,294623450,5230,5230,5230,5230,0
|
|
20240913,143400,294623450,5230,5230,5230,5230,1
|
|
20240913,143300,294618220,5240,5240,5240,5240,0
|
|
20240913,143200,294618220,5240,5240,5240,5240,1
|
|
20240913,143100,294612980,5230,5210,5230,5210,1000
|
|
20240913,143000,289387410,5180,5180,5180,5180,0
|
|
20240913,142900,289387410,5180,5180,5180,5180,0
|
|
20240913,142800,289387410,5180,5180,5180,5180,5
|
|
20240913,142700,289361510,5180,5180,5180,5180,0
|
|
20240913,142600,289361510,5180,5180,5180,5180,0
|
|
20240913,142500,289361510,5180,5180,5180,5180,10
|
|
20240913,142400,289309710,5210,5210,5210,5210,0
|
|
20240913,142300,289309710,5210,5210,5210,5210,1
|
|
20240913,142200,289304500,5220,5220,5220,5220,1
|
|
20240913,142100,289299280,5180,5180,5180,5180,100
|
|
20240913,142000,288781280,5180,5180,5180,5180,400
|
|
20240913,141900,286709280,5200,5200,5200,5200,219
|
|
20240913,141800,285570480,5200,5200,5200,5200,6
|
|
20240913,141700,285539280,5200,5200,5200,5200,483
|
|
20240913,141600,283027680,5220,5220,5220,5220,1
|
|
20240913,141500,283022460,5210,5210,5210,5210,454
|
|
20240913,141400,280657120,5200,5200,5200,5200,0
|
|
20240913,141300,280657120,5200,5200,5200,5200,260
|
|
20240913,141200,279305120,5200,5200,5200,5200,321
|
|
20240913,141100,277635920,5200,5200,5200,5200,0
|
|
20240913,141000,277635920,5200,5200,5200,5200,20
|
|
20240913,140900,277531920,5180,5180,5180,5180,0
|
|
20240913,140800,277531920,5180,5180,5180,5180,0
|
|
20240913,140700,277531920,5180,5200,5200,5180,11
|
|
20240913,140600,277474740,5200,5200,5200,5200,60
|
|
20240913,140500,277162740,5200,5200,5200,5200,156
|
|
20240913,140400,276351540,5200,5200,5200,5200,0
|
|
20240913,140300,276351540,5200,5200,5200,5200,0
|
|
20240913,140200,276351540,5200,5200,5200,5200,1
|
|
20240913,140100,276346340,5180,5180,5180,5180,0
|
|
20240913,140000,276346340,5180,5180,5180,5180,78
|
|
20240913,135900,275942300,5190,5190,5190,5190,2
|
|
20240913,135800,275931920,5200,5200,5200,5200,1
|
|
20240913,135700,275926720,5200,5200,5200,5200,0
|
|
20240913,135600,275926720,5200,5200,5200,5200,407
|
|
20240913,135500,273810320,5200,5200,5200,5200,100
|
|
20240913,135400,273290320,5200,5200,5200,5200,0
|
|
20240913,135300,273290320,5200,5200,5200,5200,0
|
|
20240913,135200,273290320,5200,5200,5200,5200,0
|
|
20240913,135100,273290320,5200,5200,5200,5200,0
|
|
20240913,135000,273290320,5200,5200,5200,5200,100
|
|
20240913,134900,272770320,5180,5180,5180,5180,0
|
|
20240913,134800,272770320,5180,5180,5180,5180,0
|
|
20240913,134700,272770320,5180,5200,5200,5180,11
|
|
20240913,134600,272713320,5200,5200,5200,5200,3
|
|
20240913,134500,272697720,5200,5200,5200,5200,2
|
|
20240913,134400,272687320,5200,5200,5200,5200,0
|
|
20240913,134300,272687320,5200,5200,5200,5200,1
|
|
20240913,134200,272682120,5200,5200,5200,5200,14
|
|
20240913,134100,272609320,5180,5180,5180,5180,0
|
|
20240913,134000,272609320,5180,5180,5180,5180,0
|
|
20240913,133900,272609320,5180,5180,5180,5180,800
|
|
20240913,133800,268465320,5180,5180,5180,5180,0
|
|
20240913,133700,268465320,5180,5180,5180,5180,0
|
|
20240913,133600,268465320,5180,5180,5180,5180,0
|
|
20240913,133500,268465320,5180,5180,5180,5180,1
|
|
20240913,133400,268460140,5180,5180,5180,5180,100
|
|
20240913,133300,267942140,5190,5190,5190,5190,1
|
|
20240913,133200,267936950,5190,5190,5190,5190,40
|
|
20240913,133100,267729350,5200,5200,5200,5200,0
|
|
20240913,133000,267729350,5200,5200,5200,5200,0
|
|
20240913,132900,267729350,5200,5200,5200,5200,0
|
|
20240913,132800,267729350,5200,5200,5200,5200,1
|
|
20240913,132700,267724150,5200,5200,5200,5200,64
|
|
20240913,132600,267391350,5180,5180,5180,5180,0
|
|
20240913,132500,267391350,5180,5180,5180,5180,0
|
|
20240913,132400,267391350,5180,5180,5180,5180,0
|
|
20240913,132300,267391350,5180,5180,5180,5180,48
|
|
20240913,132200,267142710,5180,5190,5190,5180,122
|
|
20240913,132100,266510730,5190,5190,5190,5190,0
|
|
20240913,132000,266510730,5190,5190,5190,5190,1
|
|
20240913,131900,266505540,5190,5190,5190,5190,1
|
|
20240913,131800,266500350,5200,5190,5200,5190,46
|
|
20240913,131700,266261510,5180,5190,5190,5180,13
|
|
20240913,131600,266194160,5190,5190,5190,5190,100
|
|
20240913,131500,265675160,5190,5190,5190,5190,133
|
|
20240913,131400,264984890,5190,5190,5190,5190,12
|
|
20240913,131300,264922610,5190,5190,5190,5190,5
|
|
20240913,131200,264896660,5190,5190,5190,5190,10
|
|
20240913,131100,264844760,5180,5180,5180,5180,0
|
|
20240913,131000,264844760,5180,5180,5180,5180,0
|
|
20240913,130900,264844760,5180,5180,5180,5180,0
|
|
20240913,130800,264844760,5180,5190,5190,5180,21
|
|
20240913,130700,264735880,5190,5190,5190,5190,2
|
|
20240913,130600,264725500,5190,5190,5190,5190,0
|
|
20240913,130500,264725500,5190,5190,5190,5190,15
|
|
20240913,130400,264647650,5190,5190,5190,5190,0
|
|
20240913,130300,264647650,5190,5190,5190,5190,0
|
|
20240913,130200,264647650,5190,5190,5190,5190,0
|
|
20240913,130100,264647650,5190,5190,5190,5190,0
|
|
20240913,130000,264647650,5190,5190,5190,5190,0
|
|
20240913,125900,264647650,5190,5200,5200,5190,221
|
|
20240913,125800,263500650,5200,5200,5200,5200,0
|
|
20240913,125700,263500650,5200,5200,5200,5200,0
|
|
20240913,125600,263500650,5200,5200,5200,5200,5
|
|
20240913,125500,263474650,5200,5200,5200,5200,1
|
|
20240913,125400,263469450,5190,5190,5190,5190,0
|
|
20240913,125300,263469450,5190,5190,5190,5190,1
|
|
20240913,125200,263464260,5190,5190,5190,5190,0
|
|
20240913,125100,263464260,5190,5190,5190,5190,102
|
|
20240913,125000,262934880,5190,5190,5190,5190,0
|
|
20240913,124900,262934880,5190,5190,5190,5190,0
|
|
20240913,124800,262934880,5190,5190,5190,5190,150
|
|
20240913,124700,262156380,5190,5190,5190,5190,211
|
|
20240913,124600,261061290,5190,5190,5190,5190,20
|
|
20240913,124500,260957490,5190,5190,5190,5190,0
|
|
20240913,124400,260957490,5190,5200,5200,5190,943
|
|
20240913,124300,256063270,5210,5200,5210,5200,40
|
|
20240913,124200,255855070,5210,5210,5210,5210,0
|
|
20240913,124100,255855070,5210,5210,5210,5210,32
|
|
20240913,124000,255688350,5210,5210,5210,5210,60
|
|
20240913,123900,255375750,5210,5210,5210,5210,0
|
|
20240913,123800,255375750,5210,5210,5210,5210,0
|
|
20240913,123700,255375750,5210,5210,5210,5210,1
|
|
20240913,123600,255370540,5210,5210,5210,5210,5
|
|
20240913,123500,255344490,5210,5210,5210,5210,0
|
|
20240913,123400,255344490,5210,5210,5210,5210,0
|
|
20240913,123300,255344490,5210,5210,5210,5210,0
|
|
20240913,123200,255344490,5210,5210,5210,5210,0
|
|
20240913,123100,255344490,5210,5210,5210,5210,0
|
|
20240913,123000,255344490,5210,5210,5210,5210,0
|
|
20240913,122900,255344490,5210,5210,5210,5210,1
|
|
20240913,122800,255339280,5200,5200,5200,5200,0
|
|
20240913,122700,255339280,5200,5200,5200,5200,5
|
|
20240913,122600,255313280,5200,5200,5200,5200,0
|
|
20240913,122500,255313280,5200,5200,5200,5200,102
|
|
20240913,122400,254782880,5200,5200,5200,5200,0
|
|
20240913,122300,254782880,5200,5200,5200,5200,215
|
|
20240913,122200,253664880,5190,5190,5190,5190,0
|
|
20240913,122100,253664880,5190,5190,5190,5190,1017
|
|
20240913,122000,248386650,5190,5190,5190,5190,0
|
|
20240913,121900,248386650,5190,5190,5190,5190,1
|
|
20240913,121800,248381460,5190,5190,5190,5190,1
|
|
20240913,121700,248376270,5190,5190,5190,5190,3
|
|
20240913,121600,248360700,5180,5180,5180,5180,0
|
|
20240913,121500,248360700,5180,5180,5180,5180,3
|
|
20240913,121400,248345160,5190,5180,5190,5180,1001
|
|
20240913,121300,243159970,5170,5170,5170,5170,0
|
|
20240913,121200,243159970,5170,5170,5170,5170,1041
|
|
20240913,121100,237778000,5160,5160,5160,5160,0
|
|
20240913,121000,237778000,5160,5160,5160,5160,302
|
|
20240913,120900,236219680,5160,5160,5160,5160,0
|
|
20240913,120800,236219680,5160,5160,5160,5160,0
|
|
20240913,120700,236219680,5160,5160,5160,5160,0
|
|
20240913,120600,236219680,5160,5160,5160,5160,259
|
|
20240913,120500,234883240,5160,5160,5160,5160,0
|
|
20240913,120400,234883240,5160,5160,5160,5160,0
|
|
20240913,120300,234883240,5160,5160,5160,5160,0
|
|
20240913,120200,234883240,5160,5160,5160,5160,0
|
|
20240913,120100,234883240,5160,5160,5160,5160,0
|
|
20240913,120000,234883240,5160,5160,5160,5160,13
|
|
20240913,115900,234816160,5160,5160,5160,5160,0
|
|
20240913,115800,234816160,5160,5160,5160,5160,415
|
|
20240913,115700,232674760,5160,5160,5160,5160,0
|
|
20240913,115600,232674760,5160,5150,5160,5150,45
|
|
20240913,115500,232442860,5150,5150,5160,5150,108
|
|
20240913,115400,231886640,5150,5150,5150,5150,69
|
|
20240913,115300,231531290,5150,5150,5150,5150,3
|
|
20240913,115200,231515840,5150,5160,5160,5150,29
|
|
20240913,115100,231366480,5160,5160,5160,5160,1
|
|
20240913,115000,231361320,5160,5160,5160,5160,1000
|
|
20240913,114900,226201320,5150,5150,5150,5150,0
|
|
20240913,114800,226201320,5150,5150,5150,5150,1000
|
|
20240913,114700,221051320,5150,5150,5150,5150,0
|
|
20240913,114600,221051320,5150,5150,5150,5150,50
|
|
20240913,114500,220793820,5140,5140,5140,5140,226
|
|
20240913,114400,219632180,5140,5140,5140,5140,0
|
|
20240913,114300,219632180,5140,5140,5140,5140,0
|
|
20240913,114200,219632180,5140,5140,5140,5140,0
|
|
20240913,114100,219632180,5140,5150,5150,5140,1576
|
|
20240913,114000,211526480,5150,5160,5160,5150,1269
|
|
20240913,113900,204991100,5160,5170,5170,5160,507
|
|
20240913,113800,202373980,5160,5160,5160,5160,100
|
|
20240913,113700,201857980,5170,5170,5170,5170,0
|
|
20240913,113600,201857980,5170,5170,5170,5170,2
|
|
20240913,113500,201847640,5170,5170,5170,5170,2
|
|
20240913,113400,201837300,5170,5170,5170,5170,35
|
|
20240913,113300,201656350,5170,5170,5170,5170,237
|
|
20240913,113200,200431060,5170,5170,5170,5170,0
|
|
20240913,113100,200431060,5170,5170,5170,5170,2
|
|
20240913,113000,200420720,5170,5180,5180,5170,3765
|
|
20240913,112900,180928480,5190,5190,5190,5190,0
|
|
20240913,112800,180928480,5190,5190,5190,5190,0
|
|
20240913,112700,180928480,5190,5190,5190,5190,0
|
|
20240913,112600,180928480,5190,5190,5190,5190,0
|
|
20240913,112500,180928480,5190,5180,5190,5180,150
|
|
20240913,112400,180150480,5190,5190,5190,5190,4
|
|
20240913,112300,180129720,5190,5190,5190,5190,4
|
|
20240913,112200,180108960,5190,5190,5200,5190,831
|
|
20240913,112100,175795870,5190,5200,5200,5190,23
|
|
20240913,112000,175676490,5200,5200,5200,5200,33
|
|
20240913,111900,175504890,5200,5200,5200,5200,0
|
|
20240913,111800,175504890,5200,5200,5200,5200,5
|
|
20240913,111700,175478890,5200,5200,5200,5200,100
|
|
20240913,111600,174958890,5200,5200,5200,5200,1
|
|
20240913,111500,174953690,5200,5200,5200,5200,50
|
|
20240913,111400,174693690,5200,5200,5200,5200,15
|
|
20240913,111300,174615690,5190,5190,5190,5190,0
|
|
20240913,111200,174615690,5190,5190,5190,5190,0
|
|
20240913,111100,174615690,5190,5190,5190,5190,100
|
|
20240913,111000,174096690,5200,5200,5200,5200,0
|
|
20240913,110900,174096690,5200,5200,5200,5200,200
|
|
20240913,110800,173056690,5190,5190,5190,5190,50
|
|
20240913,110700,172797190,5200,5190,5200,5190,22
|
|
20240913,110600,172682990,5190,5190,5190,5190,0
|
|
20240913,110500,172682990,5190,5190,5190,5190,26
|
|
20240913,110400,172548050,5190,5190,5190,5190,0
|
|
20240913,110300,172548050,5190,5190,5190,5190,30
|
|
20240913,110200,172392350,5200,5200,5200,5200,79
|
|
20240913,110100,171981550,5200,5200,5200,5200,2
|
|
20240913,110000,171971150,5200,5200,5200,5200,1
|
|
20240913,105900,171965950,5210,5190,5210,5190,119
|
|
20240913,105800,171346420,5190,5190,5190,5190,0
|
|
20240913,105700,171346420,5190,5190,5190,5190,27
|
|
20240913,105600,171206290,5200,5200,5200,5200,505
|
|
20240913,105500,168580290,5190,5190,5190,5190,42
|
|
20240913,105400,168362310,5190,5190,5190,5190,0
|
|
20240913,105300,168362310,5190,5190,5190,5190,13
|
|
20240913,105200,168294840,5200,5200,5200,5200,0
|
|
20240913,105100,168294840,5200,5200,5200,5200,0
|
|
20240913,105000,168294840,5200,5200,5200,5200,0
|
|
20240913,104900,168294840,5200,5200,5200,5200,1
|
|
20240913,104800,168289640,5200,5210,5210,5200,4
|
|
20240913,104700,168268830,5190,5190,5190,5190,600
|
|
20240913,104600,165154830,5190,5190,5190,5190,40
|
|
20240913,104500,164947230,5200,5200,5200,5200,1
|
|
20240913,104400,164942030,5190,5190,5190,5190,0
|
|
20240913,104300,164942030,5190,5200,5200,5190,747
|
|
20240913,104200,161064060,5220,5220,5220,5220,0
|
|
20240913,104100,161064060,5220,5220,5220,5220,103
|
|
20240913,104000,160526400,5220,5220,5220,5220,1
|
|
20240913,103900,160521180,5220,5220,5220,5220,1
|
|
20240913,103800,160515960,5190,5200,5200,5190,18
|
|
20240913,103700,160422440,5220,5220,5220,5220,0
|
|
20240913,103600,160422440,5220,5220,5220,5220,1
|
|
20240913,103500,160417220,5190,5190,5190,5190,0
|
|
20240913,103400,160417220,5190,5190,5190,5190,0
|
|
20240913,103300,160417220,5190,5200,5200,5190,700
|
|
20240913,103200,156783860,5200,5200,5200,5200,2227
|
|
20240913,103100,145203460,5200,5200,5200,5200,102
|
|
20240913,103000,144673060,5200,5200,5200,5200,10
|
|
20240913,102900,144621060,5200,5200,5200,5200,482
|
|
20240913,102800,142114660,5190,5190,5190,5190,0
|
|
20240913,102700,142114660,5190,5190,5190,5190,41
|
|
20240913,102600,141901870,5190,5190,5190,5190,0
|
|
20240913,102500,141901870,5190,5190,5190,5190,20
|
|
20240913,102400,141798070,5190,5190,5190,5190,0
|
|
20240913,102300,141798070,5190,5190,5190,5190,0
|
|
20240913,102200,141798070,5190,5190,5190,5190,11
|
|
20240913,102100,141740980,5190,5190,5190,5190,30
|
|
20240913,102000,141585280,5200,5200,5200,5200,0
|
|
20240913,101900,141585280,5200,5200,5200,5200,110
|
|
20240913,101800,141013280,5180,5200,5200,5180,528
|
|
20240913,101700,138275860,5200,5200,5200,5200,1
|
|
20240913,101600,138270660,5190,5190,5190,5190,0
|
|
20240913,101500,138270660,5190,5190,5190,5190,4
|
|
20240913,101400,138249900,5190,5190,5190,5190,200
|
|
20240913,101300,137211900,5200,5200,5200,5200,14
|
|
20240913,101200,137139100,5200,5200,5200,5200,1
|
|
20240913,101100,137133900,5200,5200,5200,5200,3
|
|
20240913,101000,137118300,5200,5200,5200,5200,0
|
|
20240913,100900,137118300,5200,5200,5200,5200,2
|
|
20240913,100800,137107900,5210,5210,5210,5210,0
|
|
20240913,100700,137107900,5210,5210,5210,5210,0
|
|
20240913,100600,137107900,5210,5210,5210,5210,2
|
|
20240913,100500,137097480,5210,5200,5210,5190,1384
|
|
20240913,100400,129904090,5200,5210,5210,5200,2680
|
|
20240913,100300,115954680,5210,5210,5210,5210,1015
|
|
20240913,100200,110666530,5210,5230,5230,5210,4310
|
|
20240913,100100,88173970,5230,5230,5230,5230,500
|
|
20240913,100000,85558970,5230,5230,5230,5230,210
|
|
20240913,095900,84460670,5240,5240,5240,5240,4
|
|
20240913,095800,84439710,5250,5250,5250,5250,58
|
|
20240913,095700,84135210,5230,5230,5230,5230,0
|
|
20240913,095600,84135210,5230,5230,5230,5230,3
|
|
20240913,095500,84119520,5250,5250,5250,5250,0
|
|
20240913,095400,84119520,5250,5250,5250,5250,8
|
|
20240913,095300,84077520,5250,5220,5250,5220,29
|
|
20240913,095200,83926110,5250,5250,5250,5250,23
|
|
20240913,095100,83805360,5230,5230,5230,5230,127
|
|
20240913,095000,83141150,5250,5250,5250,5240,10
|
|
20240913,094900,83088670,5250,5250,5250,5250,2
|
|
20240913,094800,83078170,5250,5250,5250,5250,1
|
|
20240913,094700,83072920,5250,5250,5250,5250,29
|
|
20240913,094600,82920670,5250,5250,5250,5250,207
|
|
20240913,094500,81833920,5250,5240,5250,5230,745
|
|
20240913,094400,77933750,5250,5250,5250,5250,20
|
|
20240913,094300,77828750,5250,5250,5250,5250,0
|
|
20240913,094200,77828750,5250,5250,5250,5250,30
|
|
20240913,094100,77671250,5250,5260,5260,5250,21
|
|
20240913,094000,77560920,5260,5260,5260,5260,22
|
|
20240913,093900,77445200,5250,5230,5250,5230,416
|
|
20240913,093800,75265800,5230,5230,5230,5230,1
|
|
20240913,093700,75260570,5230,5230,5230,5230,61
|
|
20240913,093600,74941540,5220,5220,5220,5220,360
|
|
20240913,093500,73062340,5220,5220,5220,5220,60
|
|
20240913,093400,72749140,5230,5230,5230,5230,22
|
|
20240913,093300,72634080,5230,5230,5230,5230,205
|
|
20240913,093200,71561930,5230,5240,5240,5220,11
|
|
20240913,093100,71504420,5240,5230,5240,5230,355
|
|
20240913,093000,69647760,5220,5220,5220,5220,0
|
|
20240913,092900,69647760,5220,5220,5220,5220,500
|
|
20240913,092800,67037760,5220,5220,5220,5220,0
|
|
20240913,092700,67037760,5220,5220,5220,5220,581
|
|
20240913,092600,64004940,5210,5210,5210,5210,0
|
|
20240913,092500,64004940,5210,5210,5210,5210,0
|
|
20240913,092400,64004940,5210,5210,5210,5210,1
|
|
20240913,092300,63999730,5230,5230,5230,5230,0
|
|
20240913,092200,63999730,5230,5230,5230,5230,0
|
|
20240913,092100,63999730,5230,5220,5230,5210,101
|
|
20240913,092000,63473490,5210,5230,5250,5210,355
|
|
20240913,091900,61622260,5220,5230,5230,5220,2120
|
|
20240913,091800,50543660,5230,5230,5230,5230,235
|
|
20240913,091700,49314610,5230,5230,5230,5230,1
|
|
20240913,091600,49309380,5230,5230,5230,5230,50
|
|
20240913,091500,49047880,5230,5230,5230,5230,4
|
|
20240913,091400,49026960,5230,5230,5250,5230,475
|
|
20240913,091300,46542680,5240,5240,5240,5240,1
|
|
20240913,091200,46537440,5240,5260,5260,5240,1312
|
|
20240913,091100,39654670,5250,5260,5260,5250,19
|
|
20240913,091000,39554750,5260,5240,5260,5240,152
|
|
20240913,090900,38758250,5230,5230,5230,5230,0
|
|
20240913,090800,38758250,5230,5230,5230,5230,322
|
|
20240913,090700,37074190,5250,5250,5250,5250,0
|
|
20240913,090600,37074190,5250,5250,5250,5250,1192
|
|
20240913,090500,30816190,5230,5230,5230,5230,299
|
|
20240913,090400,29252420,5270,5250,5270,5250,276
|
|
20240913,090300,27799820,5250,5240,5260,5240,35
|
|
20240913,090200,27615890,5230,5220,5230,5220,1636
|
|
20240913,090100,19075930,5220,5240,5240,5220,737
|
|
20240913,090000,15222440,5260,5260,5260,5260,2894
|