675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,201200,305956960,5440,5440,5440,5440,548
|
|
20240909,201100,305956960,5440,5440,5440,5440,0
|
|
20240909,201000,305956960,5440,5440,5440,5440,0
|
|
20240909,200900,305956960,5440,5440,5440,5440,0
|
|
20240909,200800,305956960,5440,5440,5440,5440,0
|
|
20240909,200700,305956960,5440,5440,5440,5440,0
|
|
20240909,200600,305956960,5440,5440,5440,5440,0
|
|
20240909,200500,305956960,5440,5440,5440,5440,0
|
|
20240909,200400,305956960,5440,5440,5440,5440,0
|
|
20240909,200300,305956960,5440,5440,5440,5440,0
|
|
20240909,200200,305956960,5440,5440,5440,5440,0
|
|
20240909,200100,305956960,5440,5440,5440,5440,0
|
|
20240909,200000,305956960,5440,5440,5440,5440,0
|
|
20240909,195900,305956960,5440,5440,5440,5440,0
|
|
20240909,195800,305956960,5440,5440,5440,5440,0
|
|
20240909,195700,305956960,5440,5440,5440,5440,0
|
|
20240909,195600,305956960,5440,5440,5440,5440,0
|
|
20240909,195500,305956960,5440,5440,5440,5440,0
|
|
20240909,195400,305956960,5440,5440,5440,5440,0
|
|
20240909,195300,305956960,5440,5440,5440,5440,0
|
|
20240909,195200,305956960,5440,5440,5440,5440,0
|
|
20240909,195100,305956960,5440,5440,5440,5440,0
|
|
20240909,195000,305956960,5440,5440,5440,5440,0
|
|
20240909,194900,305956960,5440,5440,5440,5440,0
|
|
20240909,194800,305956960,5440,5440,5440,5440,0
|
|
20240909,194700,305956960,5440,5440,5440,5440,0
|
|
20240909,194600,305956960,5440,5440,5440,5440,0
|
|
20240909,194500,305956960,5440,5440,5440,5440,0
|
|
20240909,194400,305956960,5440,5440,5440,5440,0
|
|
20240909,194300,305956960,5440,5440,5440,5440,0
|
|
20240909,194200,305956960,5440,5440,5440,5440,548
|
|
20240909,194100,305956960,5440,5440,5440,5440,0
|
|
20240909,194000,305956960,5440,5440,5440,5440,0
|
|
20240909,193900,305956960,5440,5440,5440,5440,0
|
|
20240909,193800,305956960,5440,5440,5440,5440,0
|
|
20240909,193700,305956960,5440,5440,5440,5440,0
|
|
20240909,193600,305956960,5440,5440,5440,5440,0
|
|
20240909,193500,305956960,5440,5440,5440,5440,0
|
|
20240909,193400,305956960,5440,5440,5440,5440,0
|
|
20240909,193300,305956960,5440,5440,5440,5440,0
|
|
20240909,193200,305956960,5440,5440,5440,5440,0
|
|
20240909,193100,305956960,5440,5440,5440,5440,0
|
|
20240909,193000,305956960,5440,5440,5440,5440,0
|
|
20240909,192900,305956960,5440,5440,5440,5440,0
|
|
20240909,192800,305956960,5440,5440,5440,5440,0
|
|
20240909,192700,305956960,5440,5440,5440,5440,0
|
|
20240909,192600,305956960,5440,5440,5440,5440,0
|
|
20240909,192500,305956960,5440,5440,5440,5440,0
|
|
20240909,192400,305956960,5440,5440,5440,5440,0
|
|
20240909,192300,305956960,5440,5440,5440,5440,0
|
|
20240909,192200,305956960,5440,5440,5440,5440,0
|
|
20240909,192100,305956960,5440,5440,5440,5440,0
|
|
20240909,192000,305956960,5440,5440,5440,5440,0
|
|
20240909,191900,305956960,5440,5440,5440,5440,0
|
|
20240909,191800,305956960,5440,5440,5440,5440,0
|
|
20240909,191700,305956960,5440,5440,5440,5440,0
|
|
20240909,191600,305956960,5440,5440,5440,5440,0
|
|
20240909,191500,305956960,5440,5440,5440,5440,0
|
|
20240909,191400,305956960,5440,5440,5440,5440,0
|
|
20240909,191300,305956960,5440,5440,5440,5440,0
|
|
20240909,191200,305956960,5440,5440,5440,5440,548
|
|
20240909,191100,305956960,5440,5440,5440,5440,0
|
|
20240909,191000,305956960,5440,5440,5440,5440,0
|
|
20240909,190900,305956960,5440,5440,5440,5440,0
|
|
20240909,190800,305956960,5440,5440,5440,5440,0
|
|
20240909,190700,305956960,5440,5440,5440,5440,0
|
|
20240909,190600,305956960,5440,5440,5440,5440,0
|
|
20240909,190500,305956960,5440,5440,5440,5440,0
|
|
20240909,190400,305956960,5440,5440,5440,5440,0
|
|
20240909,190300,305956960,5440,5440,5440,5440,0
|
|
20240909,190200,305956960,5440,5440,5440,5440,0
|
|
20240909,190100,305956960,5440,5440,5440,5440,0
|
|
20240909,190000,305956960,5440,5440,5440,5440,0
|
|
20240909,185900,305956960,5440,5440,5440,5440,0
|
|
20240909,185800,305956960,5440,5440,5440,5440,0
|
|
20240909,185700,305956960,5440,5440,5440,5440,0
|
|
20240909,185600,305956960,5440,5440,5440,5440,0
|
|
20240909,185500,305956960,5440,5440,5440,5440,0
|
|
20240909,185400,305956960,5440,5440,5440,5440,0
|
|
20240909,185300,305956960,5440,5440,5440,5440,0
|
|
20240909,185200,305956960,5440,5440,5440,5440,0
|
|
20240909,185100,305956960,5440,5440,5440,5440,0
|
|
20240909,185000,305956960,5440,5440,5440,5440,0
|
|
20240909,184900,305956960,5440,5440,5440,5440,0
|
|
20240909,184800,305956960,5440,5440,5440,5440,0
|
|
20240909,184700,305956960,5440,5440,5440,5440,0
|
|
20240909,184600,305956960,5440,5440,5440,5440,0
|
|
20240909,184500,305956960,5440,5440,5440,5440,0
|
|
20240909,184400,305956960,5440,5440,5440,5440,0
|
|
20240909,184300,305956960,5440,5440,5440,5440,0
|
|
20240909,184200,305956960,5440,5440,5440,5440,548
|
|
20240909,184100,305956960,5440,5440,5440,5440,0
|
|
20240909,184000,305956960,5440,5440,5440,5440,0
|
|
20240909,183900,305956960,5440,5440,5440,5440,0
|
|
20240909,183800,305956960,5440,5440,5440,5440,0
|
|
20240909,183700,305956960,5440,5440,5440,5440,0
|
|
20240909,183600,305956960,5440,5440,5440,5440,0
|
|
20240909,183500,305956960,5440,5440,5440,5440,0
|
|
20240909,183400,305956960,5440,5440,5440,5440,0
|
|
20240909,183300,305956960,5440,5440,5440,5440,0
|
|
20240909,183200,305956960,5440,5440,5440,5440,0
|
|
20240909,183100,305956960,5440,5440,5440,5440,0
|
|
20240909,183000,305956960,5440,5440,5440,5440,0
|
|
20240909,182900,305956960,5440,5440,5440,5440,0
|
|
20240909,182800,305956960,5440,5440,5440,5440,0
|
|
20240909,182700,305956960,5440,5440,5440,5440,0
|
|
20240909,182600,305956960,5440,5440,5440,5440,0
|
|
20240909,182500,305956960,5440,5440,5440,5440,0
|
|
20240909,182400,305956960,5440,5440,5440,5440,0
|
|
20240909,182300,305956960,5440,5440,5440,5440,0
|
|
20240909,182200,305956960,5440,5440,5440,5440,0
|
|
20240909,182100,305956960,5440,5440,5440,5440,0
|
|
20240909,182000,305956960,5440,5440,5440,5440,0
|
|
20240909,181900,305956960,5440,5440,5440,5440,0
|
|
20240909,181800,305956960,5440,5440,5440,5440,0
|
|
20240909,181700,305956960,5440,5440,5440,5440,0
|
|
20240909,181600,305956960,5440,5440,5440,5440,0
|
|
20240909,181500,305956960,5440,5440,5440,5440,0
|
|
20240909,181400,305956960,5440,5440,5440,5440,0
|
|
20240909,181300,305956960,5440,5440,5440,5440,0
|
|
20240909,181200,305956960,5440,5440,5440,5440,548
|
|
20240909,181100,305956960,5440,5440,5440,5440,0
|
|
20240909,181000,305956960,5440,5440,5440,5440,0
|
|
20240909,180900,305956960,5440,5440,5440,5440,0
|
|
20240909,180800,305956960,5440,5440,5440,5440,0
|
|
20240909,180700,305956960,5440,5440,5440,5440,0
|
|
20240909,180600,305956960,5440,5440,5440,5440,0
|
|
20240909,180500,305956960,5440,5440,5440,5440,0
|
|
20240909,180400,305956960,5440,5440,5440,5440,0
|
|
20240909,180300,305956960,5440,5440,5440,5440,0
|
|
20240909,180200,305956960,5440,5440,5440,5440,0
|
|
20240909,180100,305956960,5440,5440,5440,5440,0
|
|
20240909,180000,305956960,5440,5440,5440,5440,0
|
|
20240909,175900,305956960,5440,5440,5440,5440,0
|
|
20240909,175800,305956960,5440,5440,5440,5440,0
|
|
20240909,175700,305956960,5440,5440,5440,5440,0
|
|
20240909,175600,305956960,5440,5440,5440,5440,0
|
|
20240909,175500,305956960,5440,5440,5440,5440,0
|
|
20240909,175400,305956960,5440,5440,5440,5440,0
|
|
20240909,175300,305956960,5440,5440,5440,5440,0
|
|
20240909,175200,305956960,5440,5440,5440,5440,0
|
|
20240909,175100,305956960,5440,5440,5440,5440,0
|
|
20240909,175000,305956960,5440,5440,5440,5440,0
|
|
20240909,174900,305956960,5440,5440,5440,5440,0
|
|
20240909,174800,305956960,5440,5440,5440,5440,0
|
|
20240909,174700,305956960,5440,5440,5440,5440,0
|
|
20240909,174600,305956960,5440,5440,5440,5440,0
|
|
20240909,174500,305956960,5440,5440,5440,5440,0
|
|
20240909,174400,305956960,5440,5440,5440,5440,0
|
|
20240909,174300,305956960,5440,5440,5440,5440,0
|
|
20240909,174200,305956960,5440,5440,5440,5440,548
|
|
20240909,174100,305956960,5440,5440,5440,5440,0
|
|
20240909,174000,305956960,5440,5440,5440,5440,0
|
|
20240909,173900,305956960,5440,5440,5440,5440,0
|
|
20240909,173800,305956960,5440,5440,5440,5440,0
|
|
20240909,173700,305956960,5440,5440,5440,5440,0
|
|
20240909,173600,305956960,5440,5440,5440,5440,0
|
|
20240909,173500,305956960,5440,5440,5440,5440,0
|
|
20240909,173400,305956960,5440,5440,5440,5440,0
|
|
20240909,173300,305956960,5440,5440,5440,5440,0
|
|
20240909,173200,305956960,5440,5440,5440,5440,0
|
|
20240909,173100,305956960,5440,5440,5440,5440,0
|
|
20240909,173000,305956960,5440,5440,5440,5440,0
|
|
20240909,172900,305956960,5440,5440,5440,5440,0
|
|
20240909,172800,305956960,5440,5440,5440,5440,0
|
|
20240909,172700,305956960,5440,5440,5440,5440,0
|
|
20240909,172600,305956960,5440,5440,5440,5440,0
|
|
20240909,172500,305956960,5440,5440,5440,5440,0
|
|
20240909,172400,305956960,5440,5440,5440,5440,0
|
|
20240909,172300,305956960,5440,5440,5440,5440,0
|
|
20240909,172200,305956960,5440,5440,5440,5440,0
|
|
20240909,172100,305956960,5440,5440,5440,5440,0
|
|
20240909,172000,305956960,5440,5440,5440,5440,0
|
|
20240909,171900,305956960,5440,5440,5440,5440,0
|
|
20240909,171800,305956960,5440,5440,5440,5440,0
|
|
20240909,171700,305956960,5440,5440,5440,5440,0
|
|
20240909,171600,305956960,5440,5440,5440,5440,0
|
|
20240909,171500,305956960,5440,5440,5440,5440,0
|
|
20240909,171400,305956960,5440,5440,5440,5440,0
|
|
20240909,171300,305956960,5440,5440,5440,5440,0
|
|
20240909,171200,305956960,5440,5440,5440,5440,548
|
|
20240909,171100,305956960,5440,5440,5440,5440,0
|
|
20240909,171000,305956960,5440,5440,5440,5440,0
|
|
20240909,170900,305956960,5440,5440,5440,5440,0
|
|
20240909,170800,305956960,5440,5440,5440,5440,0
|
|
20240909,170700,305956960,5440,5440,5440,5440,0
|
|
20240909,170600,305956960,5440,5440,5440,5440,0
|
|
20240909,170500,305956960,5440,5440,5440,5440,0
|
|
20240909,170400,305956960,5440,5440,5440,5440,0
|
|
20240909,170300,305956960,5440,5440,5440,5440,0
|
|
20240909,170200,305956960,5440,5440,5440,5440,0
|
|
20240909,170100,305956960,5440,5440,5440,5440,0
|
|
20240909,170000,305956960,5440,5440,5440,5440,0
|
|
20240909,165900,305956960,5440,5440,5440,5440,0
|
|
20240909,165800,305956960,5440,5440,5440,5440,0
|
|
20240909,165700,305956960,5440,5440,5440,5440,0
|
|
20240909,165600,305956960,5440,5440,5440,5440,0
|
|
20240909,165500,305956960,5440,5440,5440,5440,0
|
|
20240909,165400,305956960,5440,5440,5440,5440,0
|
|
20240909,165300,305956960,5440,5440,5440,5440,0
|
|
20240909,165200,305956960,5440,5440,5440,5440,0
|
|
20240909,165100,305956960,5440,5440,5440,5440,0
|
|
20240909,165000,305956960,5440,5440,5440,5440,0
|
|
20240909,164900,305956960,5440,5440,5440,5440,0
|
|
20240909,164800,305956960,5440,5440,5440,5440,0
|
|
20240909,164700,305956960,5440,5440,5440,5440,0
|
|
20240909,164600,305956960,5440,5440,5440,5440,0
|
|
20240909,164500,305956960,5440,5440,5440,5440,0
|
|
20240909,164400,305956960,5440,5440,5440,5440,0
|
|
20240909,164300,305956960,5440,5440,5440,5440,0
|
|
20240909,164200,305956960,5440,5440,5440,5440,548
|
|
20240909,164100,305956960,5440,5440,5440,5440,0
|
|
20240909,164000,305956960,5440,5440,5440,5440,0
|
|
20240909,163900,305956960,5440,5440,5440,5440,0
|
|
20240909,163800,305956960,5440,5440,5440,5440,0
|
|
20240909,163700,305956960,5440,5440,5440,5440,0
|
|
20240909,163600,305956960,5440,5440,5440,5440,0
|
|
20240909,163500,305956960,5440,5440,5440,5440,0
|
|
20240909,163400,305956960,5440,5440,5440,5440,0
|
|
20240909,163300,305956960,5440,5440,5440,5440,0
|
|
20240909,163200,305956960,5440,5440,5440,5440,0
|
|
20240909,163100,305956960,5440,5440,5440,5440,0
|
|
20240909,163000,305956960,5440,5440,5440,5440,0
|
|
20240909,162900,305956960,5440,5440,5440,5440,0
|
|
20240909,162800,305956960,5440,5440,5440,5440,0
|
|
20240909,162700,305956960,5440,5440,5440,5440,0
|
|
20240909,162600,305956960,5440,5440,5440,5440,0
|
|
20240909,162500,305956960,5440,5440,5440,5440,0
|
|
20240909,162400,305956960,5440,5440,5440,5440,0
|
|
20240909,162300,305956960,5440,5440,5440,5440,0
|
|
20240909,162200,305956960,5440,5440,5440,5440,0
|
|
20240909,162100,305956960,5440,5440,5440,5440,0
|
|
20240909,162000,305956960,5440,5440,5440,5440,0
|
|
20240909,161900,305956960,5440,5440,5440,5440,0
|
|
20240909,161800,305956960,5440,5440,5440,5440,0
|
|
20240909,161700,305956960,5440,5440,5440,5440,0
|
|
20240909,161600,305956960,5440,5440,5440,5440,0
|
|
20240909,161500,305956960,5440,5440,5440,5440,0
|
|
20240909,161400,305956960,5440,5440,5440,5440,0
|
|
20240909,161300,305956960,5440,5440,5440,5440,0
|
|
20240909,161200,305956960,5440,5440,5440,5440,548
|
|
20240909,161100,305956960,5440,5440,5440,5440,0
|
|
20240909,161000,305956960,5440,5440,5440,5440,0
|
|
20240909,160900,305956960,5440,5440,5440,5440,0
|
|
20240909,160800,305956960,5440,5440,5440,5440,0
|
|
20240909,160700,305956960,5440,5440,5440,5440,0
|
|
20240909,160600,305956960,5440,5440,5440,5440,0
|
|
20240909,160500,305956960,5440,5440,5440,5440,0
|
|
20240909,160400,305956960,5440,5440,5440,5440,0
|
|
20240909,160300,305956960,5440,5440,5440,5440,0
|
|
20240909,160200,305956960,5440,5440,5440,5440,0
|
|
20240909,160100,305956960,5440,5440,5440,5440,0
|
|
20240909,160000,305956960,5440,5440,5440,5440,0
|
|
20240909,155900,305956960,5440,5440,5440,5440,0
|
|
20240909,155800,305956960,5440,5440,5440,5440,0
|
|
20240909,155700,305956960,5440,5440,5440,5440,0
|
|
20240909,155600,305956960,5440,5440,5440,5440,0
|
|
20240909,155500,305956960,5440,5440,5440,5440,0
|
|
20240909,155400,305956960,5440,5440,5440,5440,0
|
|
20240909,155300,305956960,5440,5440,5440,5440,0
|
|
20240909,155200,305956960,5440,5440,5440,5440,0
|
|
20240909,155100,305956960,5440,5440,5440,5440,0
|
|
20240909,155000,305956960,5440,5440,5440,5440,0
|
|
20240909,154900,305956960,5440,5440,5440,5440,0
|
|
20240909,154800,305956960,5440,5440,5440,5440,0
|
|
20240909,154700,305956960,5440,5440,5440,5440,0
|
|
20240909,154600,305956960,5440,5440,5440,5440,0
|
|
20240909,154500,305956960,5440,5440,5440,5440,0
|
|
20240909,154400,305956960,5440,5440,5440,5440,0
|
|
20240909,154300,305956960,5440,5440,5440,5440,0
|
|
20240909,154200,305956960,5440,5440,5440,5440,548
|
|
20240909,154100,305956960,5440,5440,5440,5440,0
|
|
20240909,154000,305956960,5440,5440,5440,5440,0
|
|
20240909,153900,305956960,5440,5440,5440,5440,0
|
|
20240909,153800,305956960,5440,5440,5440,5440,0
|
|
20240909,153700,305956960,5440,5440,5440,5440,0
|
|
20240909,153600,305956960,5440,5440,5440,5440,0
|
|
20240909,153500,305956960,5440,5440,5440,5440,0
|
|
20240909,153400,305956960,5440,5440,5440,5440,0
|
|
20240909,153300,305956960,5440,5440,5440,5440,0
|
|
20240909,153200,305956960,5440,5440,5440,5440,0
|
|
20240909,153100,305956960,5440,5440,5440,5440,0
|
|
20240909,153000,305956960,5440,5440,5440,5440,548
|
|
20240909,152900,302975840,5410,5410,5410,5410,0
|
|
20240909,152800,302975840,5410,5410,5410,5410,0
|
|
20240909,152700,302975840,5410,5410,5410,5410,0
|
|
20240909,152600,302975840,5410,5410,5410,5410,0
|
|
20240909,152500,302975840,5410,5410,5410,5410,0
|
|
20240909,152400,302975840,5410,5410,5410,5410,0
|
|
20240909,152300,302975840,5410,5410,5410,5410,0
|
|
20240909,152200,302975840,5410,5410,5410,5410,0
|
|
20240909,152100,302975840,5410,5410,5410,5410,0
|
|
20240909,152000,302975840,5410,5410,5410,5410,0
|
|
20240909,151900,302975840,5410,5450,5450,5410,594
|
|
20240909,151800,299743100,5450,5450,5450,5450,183
|
|
20240909,151700,298745750,5450,5450,5450,5450,0
|
|
20240909,151600,298745750,5450,5450,5450,5450,14
|
|
20240909,151500,298669450,5420,5420,5420,5420,0
|
|
20240909,151400,298669450,5420,5420,5420,5420,97
|
|
20240909,151300,298143710,5430,5430,5430,5430,21
|
|
20240909,151200,298029680,5420,5420,5420,5420,0
|
|
20240909,151100,298029680,5420,5420,5420,5420,0
|
|
20240909,151000,298029680,5420,5430,5430,5420,10
|
|
20240909,150900,297975460,5420,5420,5420,5420,196
|
|
20240909,150800,296913140,5420,5420,5420,5420,80
|
|
20240909,150700,296479540,5430,5430,5430,5430,22
|
|
20240909,150600,296360080,5420,5420,5420,5420,42
|
|
20240909,150500,296132440,5420,5420,5420,5420,140
|
|
20240909,150400,295373640,5430,5430,5430,5430,58
|
|
20240909,150300,295058700,5430,5430,5430,5430,0
|
|
20240909,150200,295058700,5430,5430,5430,5430,2
|
|
20240909,150100,295047840,5450,5450,5450,5450,0
|
|
20240909,150000,295047840,5450,5450,5450,5450,0
|
|
20240909,145900,295047840,5450,5450,5450,5450,3
|
|
20240909,145800,295031490,5450,5430,5450,5430,189
|
|
20240909,145700,294004820,5450,5450,5450,5450,0
|
|
20240909,145600,294004820,5450,5450,5450,5450,0
|
|
20240909,145500,294004820,5450,5430,5450,5430,2
|
|
20240909,145400,293993940,5460,5430,5460,5430,93
|
|
20240909,145300,293488860,5440,5440,5440,5440,404
|
|
20240909,145200,291291100,5480,5480,5480,5480,100
|
|
20240909,145100,290743100,5490,5490,5490,5490,0
|
|
20240909,145000,290743100,5490,5490,5490,5490,1
|
|
20240909,144900,290737610,5490,5450,5490,5440,3091
|
|
20240909,144800,273795610,5450,5450,5450,5450,0
|
|
20240909,144700,273795610,5450,5450,5450,5450,0
|
|
20240909,144600,273795610,5450,5450,5450,5450,0
|
|
20240909,144500,273795610,5450,5440,5450,5440,301
|
|
20240909,144400,272156660,5440,5440,5440,5440,0
|
|
20240909,144300,272156660,5440,5440,5440,5440,100
|
|
20240909,144200,271612660,5440,5420,5440,5420,21
|
|
20240909,144100,271498820,5420,5420,5420,5420,0
|
|
20240909,144000,271498820,5420,5420,5420,5420,359
|
|
20240909,143900,269553040,5410,5410,5410,5410,0
|
|
20240909,143800,269553040,5410,5410,5410,5410,140
|
|
20240909,143700,268795640,5400,5400,5400,5400,0
|
|
20240909,143600,268795640,5400,5400,5400,5400,0
|
|
20240909,143500,268795640,5400,5400,5400,5400,0
|
|
20240909,143400,268795640,5400,5400,5400,5400,999
|
|
20240909,143300,263401040,5380,5380,5380,5380,0
|
|
20240909,143200,263401040,5380,5380,5380,5380,195
|
|
20240909,143100,262351940,5400,5400,5400,5400,0
|
|
20240909,143000,262351940,5400,5400,5400,5400,1
|
|
20240909,142900,262346540,5380,5380,5380,5380,0
|
|
20240909,142800,262346540,5380,5380,5380,5380,0
|
|
20240909,142700,262346540,5380,5380,5380,5380,1817
|
|
20240909,142600,252571080,5380,5380,5380,5380,500
|
|
20240909,142500,249881080,5370,5370,5370,5370,0
|
|
20240909,142400,249881080,5370,5370,5370,5370,0
|
|
20240909,142300,249881080,5370,5380,5380,5370,41
|
|
20240909,142200,249660800,5390,5390,5390,5390,151
|
|
20240909,142100,248846910,5390,5390,5390,5390,0
|
|
20240909,142000,248846910,5390,5390,5390,5390,0
|
|
20240909,141900,248846910,5390,5390,5390,5390,0
|
|
20240909,141800,248846910,5390,5390,5390,5390,0
|
|
20240909,141700,248846910,5390,5390,5390,5390,0
|
|
20240909,141600,248846910,5390,5390,5390,5390,0
|
|
20240909,141500,248846910,5390,5390,5390,5390,2000
|
|
20240909,141400,238066910,5400,5400,5400,5400,771
|
|
20240909,141300,233903510,5400,5400,5400,5400,13
|
|
20240909,141200,233833310,5400,5400,5400,5400,201
|
|
20240909,141100,232747910,5400,5400,5400,5400,0
|
|
20240909,141000,232747910,5400,5400,5400,5400,15
|
|
20240909,140900,232666910,5400,5400,5400,5400,0
|
|
20240909,140800,232666910,5400,5390,5400,5390,2410
|
|
20240909,140700,219661990,5370,5370,5370,5370,0
|
|
20240909,140600,219661990,5370,5370,5370,5370,1
|
|
20240909,140500,219656620,5370,5370,5370,5370,0
|
|
20240909,140400,219656620,5370,5370,5370,5370,0
|
|
20240909,140300,219656620,5370,5370,5370,5370,0
|
|
20240909,140200,219656620,5370,5370,5370,5370,23
|
|
20240909,140100,219533110,5370,5370,5370,5370,0
|
|
20240909,140000,219533110,5370,5370,5370,5370,4
|
|
20240909,135900,219511630,5370,5370,5370,5370,0
|
|
20240909,135800,219511630,5370,5370,5370,5370,0
|
|
20240909,135700,219511630,5370,5370,5370,5370,22
|
|
20240909,135600,219393490,5390,5390,5390,5390,0
|
|
20240909,135500,219393490,5390,5390,5390,5390,70
|
|
20240909,135400,219016190,5380,5380,5380,5380,0
|
|
20240909,135300,219016190,5380,5380,5380,5380,0
|
|
20240909,135200,219016190,5380,5380,5380,5380,552
|
|
20240909,135100,216046430,5380,5380,5380,5380,1
|
|
20240909,135000,216041050,5380,5380,5380,5380,11
|
|
20240909,134900,215981870,5390,5390,5390,5390,1022
|
|
20240909,134800,210473290,5390,5390,5390,5390,934
|
|
20240909,134700,205439030,5390,5390,5390,5390,0
|
|
20240909,134600,205439030,5390,5390,5390,5390,30
|
|
20240909,134500,205277330,5390,5390,5390,5390,0
|
|
20240909,134400,205277330,5390,5390,5390,5390,0
|
|
20240909,134300,205277330,5390,5390,5390,5390,0
|
|
20240909,134200,205277330,5390,5390,5390,5390,0
|
|
20240909,134100,205277330,5390,5390,5390,5390,0
|
|
20240909,134000,205277330,5390,5390,5390,5390,9
|
|
20240909,133900,205228820,5390,5390,5390,5390,27
|
|
20240909,133800,205083290,5400,5400,5400,5400,0
|
|
20240909,133700,205083290,5400,5400,5400,5400,0
|
|
20240909,133600,205083290,5400,5400,5400,5400,546
|
|
20240909,133500,202134890,5400,5400,5400,5400,0
|
|
20240909,133400,202134890,5400,5400,5400,5400,1000
|
|
20240909,133300,196734890,5400,5400,5400,5400,0
|
|
20240909,133200,196734890,5400,5400,5400,5400,0
|
|
20240909,133100,196734890,5400,5380,5400,5380,637
|
|
20240909,133000,193297110,5380,5380,5380,5380,0
|
|
20240909,132900,193297110,5380,5380,5380,5380,370
|
|
20240909,132800,191306510,5370,5370,5370,5370,0
|
|
20240909,132700,191306510,5370,5370,5370,5370,9
|
|
20240909,132600,191258180,5380,5380,5380,5380,0
|
|
20240909,132500,191258180,5380,5380,5380,5380,0
|
|
20240909,132400,191258180,5380,5380,5380,5380,0
|
|
20240909,132300,191258180,5380,5380,5380,5380,0
|
|
20240909,132200,191258180,5380,5380,5380,5380,0
|
|
20240909,132100,191258180,5380,5380,5380,5380,0
|
|
20240909,132000,191258180,5380,5380,5380,5380,124
|
|
20240909,131900,190591060,5350,5350,5350,5350,0
|
|
20240909,131800,190591060,5350,5350,5350,5350,0
|
|
20240909,131700,190591060,5350,5350,5350,5350,0
|
|
20240909,131600,190591060,5350,5350,5350,5350,0
|
|
20240909,131500,190591060,5350,5350,5350,5350,0
|
|
20240909,131400,190591060,5350,5350,5350,5350,0
|
|
20240909,131300,190591060,5350,5350,5350,5350,13
|
|
20240909,131200,190521510,5370,5370,5370,5370,5
|
|
20240909,131100,190494660,5380,5380,5380,5380,10
|
|
20240909,131000,190440860,5380,5380,5380,5380,500
|
|
20240909,130900,187750860,5380,5380,5380,5380,0
|
|
20240909,130800,187750860,5380,5380,5380,5380,0
|
|
20240909,130700,187750860,5380,5380,5380,5380,0
|
|
20240909,130600,187750860,5380,5380,5380,5380,0
|
|
20240909,130500,187750860,5380,5380,5380,5380,0
|
|
20240909,130400,187750860,5380,5380,5380,5380,0
|
|
20240909,130300,187750860,5380,5380,5380,5380,15
|
|
20240909,130200,187670160,5350,5350,5350,5350,0
|
|
20240909,130100,187670160,5350,5350,5350,5350,150
|
|
20240909,130000,186867660,5350,5350,5350,5350,0
|
|
20240909,125900,186867660,5350,5350,5350,5350,0
|
|
20240909,125800,186867660,5350,5350,5350,5350,0
|
|
20240909,125700,186867660,5350,5350,5350,5350,128
|
|
20240909,125600,186182860,5360,5360,5360,5360,0
|
|
20240909,125500,186182860,5360,5360,5360,5360,0
|
|
20240909,125400,186182860,5360,5360,5360,5360,0
|
|
20240909,125300,186182860,5360,5360,5360,5360,0
|
|
20240909,125200,186182860,5360,5360,5360,5360,248
|
|
20240909,125100,184853580,5370,5370,5370,5370,0
|
|
20240909,125000,184853580,5370,5370,5370,5370,1
|
|
20240909,124900,184848210,5370,5370,5370,5370,0
|
|
20240909,124800,184848210,5370,5360,5370,5360,930
|
|
20240909,124700,179854150,5360,5360,5360,5360,1
|
|
20240909,124600,179848790,5360,5360,5360,5360,2
|
|
20240909,124500,179838070,5350,5350,5350,5350,0
|
|
20240909,124400,179838070,5350,5350,5350,5350,0
|
|
20240909,124300,179838070,5350,5370,5370,5350,21
|
|
20240909,124200,179725320,5370,5370,5370,5370,119
|
|
20240909,124100,179086290,5360,5360,5360,5360,0
|
|
20240909,124000,179086290,5360,5360,5360,5360,160
|
|
20240909,123900,178228690,5350,5350,5350,5350,0
|
|
20240909,123800,178228690,5350,5350,5350,5350,0
|
|
20240909,123700,178228690,5350,5350,5350,5350,0
|
|
20240909,123600,178228690,5350,5350,5350,5350,0
|
|
20240909,123500,178228690,5350,5350,5350,5350,0
|
|
20240909,123400,178228690,5350,5350,5350,5350,0
|
|
20240909,123300,178228690,5350,5350,5350,5350,0
|
|
20240909,123200,178228690,5350,5350,5350,5350,0
|
|
20240909,123100,178228690,5350,5350,5350,5350,0
|
|
20240909,123000,178228690,5350,5350,5350,5350,63
|
|
20240909,122900,177891640,5370,5370,5370,5370,4
|
|
20240909,122800,177870160,5370,5360,5370,5360,950
|
|
20240909,122700,172768960,5370,5370,5370,5370,0
|
|
20240909,122600,172768960,5370,5370,5370,5370,0
|
|
20240909,122500,172768960,5370,5370,5370,5370,102
|
|
20240909,122400,172221220,5370,5370,5370,5370,0
|
|
20240909,122300,172221220,5370,5370,5370,5370,0
|
|
20240909,122200,172221220,5370,5370,5370,5370,0
|
|
20240909,122100,172221220,5370,5370,5370,5370,0
|
|
20240909,122000,172221220,5370,5370,5370,5370,7
|
|
20240909,121900,172183630,5380,5380,5380,5380,0
|
|
20240909,121800,172183630,5380,5380,5380,5380,0
|
|
20240909,121700,172183630,5380,5380,5380,5380,0
|
|
20240909,121600,172183630,5380,5380,5380,5380,30
|
|
20240909,121500,172022230,5370,5370,5370,5370,52
|
|
20240909,121400,171742990,5360,5360,5360,5360,0
|
|
20240909,121300,171742990,5360,5360,5360,5360,0
|
|
20240909,121200,171742990,5360,5360,5360,5360,77
|
|
20240909,121100,171330270,5370,5370,5370,5370,0
|
|
20240909,121000,171330270,5370,5370,5370,5370,0
|
|
20240909,120900,171330270,5370,5370,5370,5370,120
|
|
20240909,120800,170685870,5370,5370,5370,5370,0
|
|
20240909,120700,170685870,5370,5370,5370,5370,10
|
|
20240909,120600,170632170,5370,5370,5370,5370,0
|
|
20240909,120500,170632170,5370,5370,5370,5370,0
|
|
20240909,120400,170632170,5370,5370,5370,5370,0
|
|
20240909,120300,170632170,5370,5370,5370,5370,1
|
|
20240909,120200,170626800,5340,5340,5340,5340,0
|
|
20240909,120100,170626800,5340,5340,5340,5340,0
|
|
20240909,120000,170626800,5340,5340,5340,5340,21
|
|
20240909,115900,170514660,5350,5350,5350,5350,0
|
|
20240909,115800,170514660,5350,5350,5350,5350,10
|
|
20240909,115700,170461160,5350,5350,5350,5350,0
|
|
20240909,115600,170461160,5350,5350,5350,5350,70
|
|
20240909,115500,170086660,5340,5340,5340,5340,0
|
|
20240909,115400,170086660,5340,5340,5340,5340,0
|
|
20240909,115300,170086660,5340,5340,5340,5340,1
|
|
20240909,115200,170081320,5390,5390,5390,5390,0
|
|
20240909,115100,170081320,5390,5390,5390,5390,0
|
|
20240909,115000,170081320,5390,5390,5390,5390,0
|
|
20240909,114900,170081320,5390,5390,5390,5390,0
|
|
20240909,114800,170081320,5390,5390,5390,5390,0
|
|
20240909,114700,170081320,5390,5390,5390,5390,0
|
|
20240909,114600,170081320,5390,5390,5390,5390,0
|
|
20240909,114500,170081320,5390,5390,5390,5390,0
|
|
20240909,114400,170081320,5390,5390,5390,5390,0
|
|
20240909,114300,170081320,5390,5390,5390,5390,0
|
|
20240909,114200,170081320,5390,5390,5390,5390,0
|
|
20240909,114100,170081320,5390,5390,5390,5390,0
|
|
20240909,114000,170081320,5390,5390,5390,5390,0
|
|
20240909,113900,170081320,5390,5390,5390,5390,0
|
|
20240909,113800,170081320,5390,5390,5390,5390,0
|
|
20240909,113700,170081320,5390,5380,5390,5380,539
|
|
20240909,113600,167177960,5380,5380,5380,5380,1
|
|
20240909,113500,167172580,5390,5390,5390,5390,0
|
|
20240909,113400,167172580,5390,5390,5390,5390,11
|
|
20240909,113300,167113290,5390,5360,5400,5360,1625
|
|
20240909,113200,158370450,5360,5360,5360,5360,0
|
|
20240909,113100,158370450,5360,5350,5360,5350,147
|
|
20240909,113000,157583990,5340,5340,5340,5340,23
|
|
20240909,112900,157461170,5350,5350,5350,5350,0
|
|
20240909,112800,157461170,5350,5350,5350,5350,0
|
|
20240909,112700,157461170,5350,5350,5350,5350,5
|
|
20240909,112600,157434420,5350,5350,5350,5350,0
|
|
20240909,112500,157434420,5350,5350,5350,5350,10
|
|
20240909,112400,157380920,5340,5340,5340,5340,435
|
|
20240909,112300,155058020,5350,5340,5350,5340,404
|
|
20240909,112200,152897090,5340,5340,5340,5340,0
|
|
20240909,112100,152897090,5340,5340,5340,5340,0
|
|
20240909,112000,152897090,5340,5340,5340,5340,0
|
|
20240909,111900,152897090,5340,5340,5340,5340,0
|
|
20240909,111800,152897090,5340,5340,5340,5340,0
|
|
20240909,111700,152897090,5340,5340,5340,5340,0
|
|
20240909,111600,152897090,5340,5330,5340,5330,3
|
|
20240909,111500,152881090,5310,5310,5310,5310,0
|
|
20240909,111400,152881090,5310,5310,5310,5310,0
|
|
20240909,111300,152881090,5310,5310,5310,5310,0
|
|
20240909,111200,152881090,5310,5310,5310,5310,0
|
|
20240909,111100,152881090,5310,5310,5310,5310,381
|
|
20240909,111000,150857980,5300,5300,5300,5300,0
|
|
20240909,110900,150857980,5300,5300,5300,5300,1
|
|
20240909,110800,150852680,5310,5310,5310,5310,0
|
|
20240909,110700,150852680,5310,5310,5310,5310,0
|
|
20240909,110600,150852680,5310,5310,5310,5310,208
|
|
20240909,110500,149748200,5350,5350,5350,5350,0
|
|
20240909,110400,149748200,5350,5350,5350,5350,0
|
|
20240909,110300,149748200,5350,5350,5350,5350,0
|
|
20240909,110200,149748200,5350,5350,5350,5350,0
|
|
20240909,110100,149748200,5350,5350,5350,5350,0
|
|
20240909,110000,149748200,5350,5350,5350,5350,1
|
|
20240909,105900,149742850,5320,5320,5320,5320,10
|
|
20240909,105800,149689650,5300,5300,5300,5300,0
|
|
20240909,105700,149689650,5300,5300,5300,5300,0
|
|
20240909,105600,149689650,5300,5300,5300,5300,5
|
|
20240909,105500,149663150,5340,5340,5340,5340,0
|
|
20240909,105400,149663150,5340,5340,5340,5340,67
|
|
20240909,105300,149305370,5350,5310,5350,5310,156
|
|
20240909,105200,148473600,5300,5290,5300,5290,536
|
|
20240909,105100,145634370,5280,5280,5280,5280,361
|
|
20240909,105000,143728290,5260,5260,5260,5260,0
|
|
20240909,104900,143728290,5260,5270,5270,5260,583
|
|
20240909,104800,140659310,5270,5270,5270,5270,350
|
|
20240909,104700,138814810,5250,5250,5250,5250,0
|
|
20240909,104600,138814810,5250,5250,5250,5250,0
|
|
20240909,104500,138814810,5250,5250,5250,5250,0
|
|
20240909,104400,138814810,5250,5250,5250,5250,0
|
|
20240909,104300,138814810,5250,5250,5250,5250,0
|
|
20240909,104200,138814810,5250,5250,5250,5250,0
|
|
20240909,104100,138814810,5250,5250,5250,5250,389
|
|
20240909,104000,136772560,5260,5260,5260,5260,0
|
|
20240909,103900,136772560,5260,5260,5260,5260,0
|
|
20240909,103800,136772560,5260,5260,5260,5260,5
|
|
20240909,103700,136746260,5270,5270,5270,5270,0
|
|
20240909,103600,136746260,5270,5270,5270,5270,10
|
|
20240909,103500,136693560,5270,5260,5270,5260,54
|
|
20240909,103400,136409020,5260,5260,5260,5260,0
|
|
20240909,103300,136409020,5260,5260,5260,5260,0
|
|
20240909,103200,136409020,5260,5260,5260,5260,56
|
|
20240909,103100,136114460,5240,5240,5240,5240,15
|
|
20240909,103000,136035860,5240,5240,5250,5240,764
|
|
20240909,102900,132031890,5270,5270,5270,5270,0
|
|
20240909,102800,132031890,5270,5270,5270,5270,0
|
|
20240909,102700,132031890,5270,5270,5270,5270,0
|
|
20240909,102600,132031890,5270,5270,5270,5270,20
|
|
20240909,102500,131926490,5270,5270,5270,5270,0
|
|
20240909,102400,131926490,5270,5270,5270,5270,1
|
|
20240909,102300,131921220,5250,5250,5250,5250,0
|
|
20240909,102200,131921220,5250,5250,5250,5250,354
|
|
20240909,102100,130062720,5240,5240,5240,5240,0
|
|
20240909,102000,130062720,5240,5240,5240,5240,3
|
|
20240909,101900,130047000,5240,5240,5240,5240,1
|
|
20240909,101800,130041760,5250,5260,5260,5250,89
|
|
20240909,101700,129573760,5260,5260,5260,5260,0
|
|
20240909,101600,129573760,5260,5260,5260,5260,8
|
|
20240909,101500,129531680,5270,5270,5270,5270,0
|
|
20240909,101400,129531680,5270,5270,5270,5270,0
|
|
20240909,101300,129531680,5270,5270,5270,5270,72
|
|
20240909,101200,129152240,5270,5270,5270,5270,0
|
|
20240909,101100,129152240,5270,5270,5270,5270,0
|
|
20240909,101000,129152240,5270,5270,5270,5270,0
|
|
20240909,100900,129152240,5270,5270,5270,5270,0
|
|
20240909,100800,129152240,5270,5270,5270,5270,1
|
|
20240909,100700,129146970,5260,5260,5260,5260,0
|
|
20240909,100600,129146970,5260,5260,5260,5260,60
|
|
20240909,100500,128831370,5260,5260,5260,5260,1
|
|
20240909,100400,128826110,5230,5230,5230,5230,3
|
|
20240909,100300,128810420,5260,5260,5260,5260,0
|
|
20240909,100200,128810420,5260,5260,5260,5260,20
|
|
20240909,100100,128705220,5250,5220,5250,5220,183
|
|
20240909,100000,127744770,5230,5240,5240,5230,1717
|
|
20240909,095900,118758190,5240,5240,5240,5240,136
|
|
20240909,095800,118045550,5240,5240,5240,5240,0
|
|
20240909,095700,118045550,5240,5240,5240,5240,0
|
|
20240909,095600,118045550,5240,5240,5240,5240,99
|
|
20240909,095500,117526790,5220,5220,5220,5220,0
|
|
20240909,095400,117526790,5220,5220,5220,5220,0
|
|
20240909,095300,117526790,5220,5220,5220,5220,0
|
|
20240909,095200,117526790,5220,5270,5280,5220,209
|
|
20240909,095100,116434940,5280,5280,5280,5280,0
|
|
20240909,095000,116434940,5280,5280,5280,5280,3
|
|
20240909,094900,116419100,5270,5270,5270,5270,0
|
|
20240909,094800,116419100,5270,5250,5270,5250,278
|
|
20240909,094700,114954360,5220,5220,5220,5220,0
|
|
20240909,094600,114954360,5220,5220,5220,5220,87
|
|
20240909,094500,114500220,5220,5230,5230,5220,1535
|
|
20240909,094400,106472730,5250,5250,5250,5250,5
|
|
20240909,094300,106446480,5250,5250,5250,5240,25
|
|
20240909,094200,106315260,5250,5250,5250,5250,0
|
|
20240909,094100,106315260,5250,5260,5260,5250,64
|
|
20240909,094000,105979120,5270,5270,5270,5270,50
|
|
20240909,093900,105715620,5270,5270,5270,5270,0
|
|
20240909,093800,105715620,5270,5270,5270,5270,0
|
|
20240909,093700,105715620,5270,5270,5270,5270,0
|
|
20240909,093600,105715620,5270,5270,5270,5270,200
|
|
20240909,093500,104661620,5270,5270,5270,5270,0
|
|
20240909,093400,104661620,5270,5280,5280,5270,19
|
|
20240909,093300,104561450,5290,5290,5290,5290,0
|
|
20240909,093200,104561450,5290,5290,5290,5290,1065
|
|
20240909,093100,98927600,5280,5280,5290,5280,392
|
|
20240909,093000,96857660,5280,5280,5280,5280,0
|
|
20240909,092900,96857660,5280,5280,5280,5280,10
|
|
20240909,092800,96804860,5260,5260,5260,5260,0
|
|
20240909,092700,96804860,5260,5270,5270,5260,500
|
|
20240909,092600,94174810,5260,5290,5290,5260,194
|
|
20240909,092500,93153220,5280,5280,5280,5280,1177
|
|
20240909,092400,86938660,5280,5270,5280,5270,820
|
|
20240909,092300,82617060,5270,5270,5270,5270,20
|
|
20240909,092200,82511660,5270,5270,5270,5270,20
|
|
20240909,092100,82406260,5270,5270,5270,5270,1150
|
|
20240909,092000,76345760,5250,5240,5250,5240,2472
|
|
20240909,091900,63375290,5230,5230,5230,5230,30
|
|
20240909,091800,63218390,5240,5240,5240,5240,1
|
|
20240909,091700,63213150,5240,5240,5240,5240,0
|
|
20240909,091600,63213150,5240,5240,5240,5240,1400
|
|
20240909,091500,55877150,5240,5240,5240,5240,0
|
|
20240909,091400,55877150,5240,5230,5240,5230,605
|
|
20240909,091300,52712950,5200,5230,5230,5200,1453
|
|
20240909,091200,45133810,5250,5250,5250,5250,21
|
|
20240909,091100,45023560,5250,5250,5250,5250,10
|
|
20240909,091000,44971060,5250,5250,5260,5250,2033
|
|
20240909,090900,34297800,5250,5210,5250,5210,1009
|
|
20240909,090800,29032560,5210,5200,5210,5200,938
|
|
20240909,090700,24152380,5200,5190,5200,5190,895
|
|
20240909,090600,19506520,5210,5190,5210,5190,203
|
|
20240909,090500,18452930,5190,5170,5190,5170,805
|
|
20240909,090400,14278580,5170,5180,5180,5170,755
|
|
20240909,090300,10374680,5180,5180,5180,5180,20
|
|
20240909,090200,10271080,5190,5220,5220,5190,729
|
|
20240909,090100,6471550,5220,5250,5250,5220,270
|
|
20240909,090000,5057300,5220,5200,5250,5200,972
|