675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,201200,732119610,5570,5570,5570,5570,864
|
|
20240911,201100,732119610,5570,5570,5570,5570,0
|
|
20240911,201000,732119610,5570,5570,5570,5570,0
|
|
20240911,200900,732119610,5570,5570,5570,5570,0
|
|
20240911,200800,732119610,5570,5570,5570,5570,0
|
|
20240911,200700,732119610,5570,5570,5570,5570,0
|
|
20240911,200600,732119610,5570,5570,5570,5570,0
|
|
20240911,200500,732119610,5570,5570,5570,5570,0
|
|
20240911,200400,732119610,5570,5570,5570,5570,0
|
|
20240911,200300,732119610,5570,5570,5570,5570,0
|
|
20240911,200200,732119610,5570,5570,5570,5570,0
|
|
20240911,200100,732119610,5570,5570,5570,5570,0
|
|
20240911,200000,732119610,5570,5570,5570,5570,0
|
|
20240911,195900,732119610,5570,5570,5570,5570,0
|
|
20240911,195800,732119610,5570,5570,5570,5570,0
|
|
20240911,195700,732119610,5570,5570,5570,5570,0
|
|
20240911,195600,732119610,5570,5570,5570,5570,0
|
|
20240911,195500,732119610,5570,5570,5570,5570,0
|
|
20240911,195400,732119610,5570,5570,5570,5570,0
|
|
20240911,195300,732119610,5570,5570,5570,5570,0
|
|
20240911,195200,732119610,5570,5570,5570,5570,0
|
|
20240911,195100,732119610,5570,5570,5570,5570,0
|
|
20240911,195000,732119610,5570,5570,5570,5570,0
|
|
20240911,194900,732119610,5570,5570,5570,5570,0
|
|
20240911,194800,732119610,5570,5570,5570,5570,0
|
|
20240911,194700,732119610,5570,5570,5570,5570,0
|
|
20240911,194600,732119610,5570,5570,5570,5570,0
|
|
20240911,194500,732119610,5570,5570,5570,5570,0
|
|
20240911,194400,732119610,5570,5570,5570,5570,0
|
|
20240911,194300,732119610,5570,5570,5570,5570,0
|
|
20240911,194200,732119610,5570,5570,5570,5570,864
|
|
20240911,194100,732119610,5570,5570,5570,5570,0
|
|
20240911,194000,732119610,5570,5570,5570,5570,0
|
|
20240911,193900,732119610,5570,5570,5570,5570,0
|
|
20240911,193800,732119610,5570,5570,5570,5570,0
|
|
20240911,193700,732119610,5570,5570,5570,5570,0
|
|
20240911,193600,732119610,5570,5570,5570,5570,0
|
|
20240911,193500,732119610,5570,5570,5570,5570,0
|
|
20240911,193400,732119610,5570,5570,5570,5570,0
|
|
20240911,193300,732119610,5570,5570,5570,5570,0
|
|
20240911,193200,732119610,5570,5570,5570,5570,0
|
|
20240911,193100,732119610,5570,5570,5570,5570,0
|
|
20240911,193000,732119610,5570,5570,5570,5570,0
|
|
20240911,192900,732119610,5570,5570,5570,5570,0
|
|
20240911,192800,732119610,5570,5570,5570,5570,0
|
|
20240911,192700,732119610,5570,5570,5570,5570,0
|
|
20240911,192600,732119610,5570,5570,5570,5570,0
|
|
20240911,192500,732119610,5570,5570,5570,5570,0
|
|
20240911,192400,732119610,5570,5570,5570,5570,0
|
|
20240911,192300,732119610,5570,5570,5570,5570,0
|
|
20240911,192200,732119610,5570,5570,5570,5570,0
|
|
20240911,192100,732119610,5570,5570,5570,5570,0
|
|
20240911,192000,732119610,5570,5570,5570,5570,0
|
|
20240911,191900,732119610,5570,5570,5570,5570,0
|
|
20240911,191800,732119610,5570,5570,5570,5570,0
|
|
20240911,191700,732119610,5570,5570,5570,5570,0
|
|
20240911,191600,732119610,5570,5570,5570,5570,0
|
|
20240911,191500,732119610,5570,5570,5570,5570,0
|
|
20240911,191400,732119610,5570,5570,5570,5570,0
|
|
20240911,191300,732119610,5570,5570,5570,5570,0
|
|
20240911,191200,732119610,5570,5570,5570,5570,864
|
|
20240911,191100,732119610,5570,5570,5570,5570,0
|
|
20240911,191000,732119610,5570,5570,5570,5570,0
|
|
20240911,190900,732119610,5570,5570,5570,5570,0
|
|
20240911,190800,732119610,5570,5570,5570,5570,0
|
|
20240911,190700,732119610,5570,5570,5570,5570,0
|
|
20240911,190600,732119610,5570,5570,5570,5570,0
|
|
20240911,190500,732119610,5570,5570,5570,5570,0
|
|
20240911,190400,732119610,5570,5570,5570,5570,0
|
|
20240911,190300,732119610,5570,5570,5570,5570,0
|
|
20240911,190200,732119610,5570,5570,5570,5570,0
|
|
20240911,190100,732119610,5570,5570,5570,5570,0
|
|
20240911,190000,732119610,5570,5570,5570,5570,0
|
|
20240911,185900,732119610,5570,5570,5570,5570,0
|
|
20240911,185800,732119610,5570,5570,5570,5570,0
|
|
20240911,185700,732119610,5570,5570,5570,5570,0
|
|
20240911,185600,732119610,5570,5570,5570,5570,0
|
|
20240911,185500,732119610,5570,5570,5570,5570,0
|
|
20240911,185400,732119610,5570,5570,5570,5570,0
|
|
20240911,185300,732119610,5570,5570,5570,5570,0
|
|
20240911,185200,732119610,5570,5570,5570,5570,0
|
|
20240911,185100,732119610,5570,5570,5570,5570,0
|
|
20240911,185000,732119610,5570,5570,5570,5570,0
|
|
20240911,184900,732119610,5570,5570,5570,5570,0
|
|
20240911,184800,732119610,5570,5570,5570,5570,0
|
|
20240911,184700,732119610,5570,5570,5570,5570,0
|
|
20240911,184600,732119610,5570,5570,5570,5570,0
|
|
20240911,184500,732119610,5570,5570,5570,5570,0
|
|
20240911,184400,732119610,5570,5570,5570,5570,0
|
|
20240911,184300,732119610,5570,5570,5570,5570,0
|
|
20240911,184200,732119610,5570,5570,5570,5570,864
|
|
20240911,184100,732119610,5570,5570,5570,5570,0
|
|
20240911,184000,732119610,5570,5570,5570,5570,0
|
|
20240911,183900,732119610,5570,5570,5570,5570,0
|
|
20240911,183800,732119610,5570,5570,5570,5570,0
|
|
20240911,183700,732119610,5570,5570,5570,5570,0
|
|
20240911,183600,732119610,5570,5570,5570,5570,0
|
|
20240911,183500,732119610,5570,5570,5570,5570,0
|
|
20240911,183400,732119610,5570,5570,5570,5570,0
|
|
20240911,183300,732119610,5570,5570,5570,5570,0
|
|
20240911,183200,732119610,5570,5570,5570,5570,0
|
|
20240911,183100,732119610,5570,5570,5570,5570,0
|
|
20240911,183000,732119610,5570,5570,5570,5570,0
|
|
20240911,182900,732119610,5570,5570,5570,5570,0
|
|
20240911,182800,732119610,5570,5570,5570,5570,0
|
|
20240911,182700,732119610,5570,5570,5570,5570,0
|
|
20240911,182600,732119610,5570,5570,5570,5570,0
|
|
20240911,182500,732119610,5570,5570,5570,5570,0
|
|
20240911,182400,732119610,5570,5570,5570,5570,0
|
|
20240911,182300,732119610,5570,5570,5570,5570,0
|
|
20240911,182200,732119610,5570,5570,5570,5570,0
|
|
20240911,182100,732119610,5570,5570,5570,5570,0
|
|
20240911,182000,732119610,5570,5570,5570,5570,0
|
|
20240911,181900,732119610,5570,5570,5570,5570,0
|
|
20240911,181800,732119610,5570,5570,5570,5570,0
|
|
20240911,181700,732119610,5570,5570,5570,5570,0
|
|
20240911,181600,732119610,5570,5570,5570,5570,0
|
|
20240911,181500,732119610,5570,5570,5570,5570,0
|
|
20240911,181400,732119610,5570,5570,5570,5570,0
|
|
20240911,181300,732119610,5570,5570,5570,5570,0
|
|
20240911,181200,732119610,5570,5570,5570,5570,864
|
|
20240911,181100,732119610,5570,5570,5570,5570,0
|
|
20240911,181000,732119610,5570,5570,5570,5570,0
|
|
20240911,180900,732119610,5570,5570,5570,5570,0
|
|
20240911,180800,732119610,5570,5570,5570,5570,0
|
|
20240911,180700,732119610,5570,5570,5570,5570,0
|
|
20240911,180600,732119610,5570,5570,5570,5570,0
|
|
20240911,180500,732119610,5570,5570,5570,5570,0
|
|
20240911,180400,732119610,5570,5570,5570,5570,0
|
|
20240911,180300,732119610,5570,5570,5570,5570,0
|
|
20240911,180200,732119610,5570,5570,5570,5570,0
|
|
20240911,180100,732119610,5570,5570,5570,5570,0
|
|
20240911,180000,732119610,5570,5570,5570,5570,0
|
|
20240911,175900,732119610,5570,5570,5570,5570,0
|
|
20240911,175800,732119610,5570,5570,5570,5570,0
|
|
20240911,175700,732119610,5570,5570,5570,5570,0
|
|
20240911,175600,732119610,5570,5570,5570,5570,0
|
|
20240911,175500,732119610,5570,5570,5570,5570,0
|
|
20240911,175400,732119610,5570,5570,5570,5570,0
|
|
20240911,175300,732119610,5570,5570,5570,5570,0
|
|
20240911,175200,732119610,5570,5570,5570,5570,0
|
|
20240911,175100,732119610,5570,5570,5570,5570,0
|
|
20240911,175000,732119610,5570,5570,5570,5570,0
|
|
20240911,174900,732119610,5570,5570,5570,5570,0
|
|
20240911,174800,732119610,5570,5570,5570,5570,0
|
|
20240911,174700,732119610,5570,5570,5570,5570,0
|
|
20240911,174600,732119610,5570,5570,5570,5570,0
|
|
20240911,174500,732119610,5570,5570,5570,5570,0
|
|
20240911,174400,732119610,5570,5570,5570,5570,0
|
|
20240911,174300,732119610,5570,5570,5570,5570,0
|
|
20240911,174200,732119610,5570,5570,5570,5570,864
|
|
20240911,174100,732119610,5570,5570,5570,5570,0
|
|
20240911,174000,732119610,5570,5570,5570,5570,0
|
|
20240911,173900,732119610,5570,5570,5570,5570,0
|
|
20240911,173800,732119610,5570,5570,5570,5570,0
|
|
20240911,173700,732119610,5570,5570,5570,5570,0
|
|
20240911,173600,732119610,5570,5570,5570,5570,0
|
|
20240911,173500,732119610,5570,5570,5570,5570,0
|
|
20240911,173400,732119610,5570,5570,5570,5570,0
|
|
20240911,173300,732119610,5570,5570,5570,5570,0
|
|
20240911,173200,732119610,5570,5570,5570,5570,0
|
|
20240911,173100,732119610,5570,5570,5570,5570,0
|
|
20240911,173000,732119610,5570,5570,5570,5570,0
|
|
20240911,172900,732119610,5570,5570,5570,5570,0
|
|
20240911,172800,732119610,5570,5570,5570,5570,0
|
|
20240911,172700,732119610,5570,5570,5570,5570,0
|
|
20240911,172600,732119610,5570,5570,5570,5570,0
|
|
20240911,172500,732119610,5570,5570,5570,5570,0
|
|
20240911,172400,732119610,5570,5570,5570,5570,0
|
|
20240911,172300,732119610,5570,5570,5570,5570,0
|
|
20240911,172200,732119610,5570,5570,5570,5570,0
|
|
20240911,172100,732119610,5570,5570,5570,5570,0
|
|
20240911,172000,732119610,5570,5570,5570,5570,0
|
|
20240911,171900,732119610,5570,5570,5570,5570,0
|
|
20240911,171800,732119610,5570,5570,5570,5570,0
|
|
20240911,171700,732119610,5570,5570,5570,5570,0
|
|
20240911,171600,732119610,5570,5570,5570,5570,0
|
|
20240911,171500,732119610,5570,5570,5570,5570,0
|
|
20240911,171400,732119610,5570,5570,5570,5570,0
|
|
20240911,171300,732119610,5570,5570,5570,5570,0
|
|
20240911,171200,732119610,5570,5570,5570,5570,864
|
|
20240911,171100,732119610,5570,5570,5570,5570,0
|
|
20240911,171000,732119610,5570,5570,5570,5570,0
|
|
20240911,170900,732119610,5570,5570,5570,5570,0
|
|
20240911,170800,732119610,5570,5570,5570,5570,0
|
|
20240911,170700,732119610,5570,5570,5570,5570,0
|
|
20240911,170600,732119610,5570,5570,5570,5570,0
|
|
20240911,170500,732119610,5570,5570,5570,5570,0
|
|
20240911,170400,732119610,5570,5570,5570,5570,0
|
|
20240911,170300,732119610,5570,5570,5570,5570,0
|
|
20240911,170200,732119610,5570,5570,5570,5570,0
|
|
20240911,170100,732119610,5570,5570,5570,5570,0
|
|
20240911,170000,732119610,5570,5570,5570,5570,0
|
|
20240911,165900,732119610,5570,5570,5570,5570,0
|
|
20240911,165800,732119610,5570,5570,5570,5570,0
|
|
20240911,165700,732119610,5570,5570,5570,5570,0
|
|
20240911,165600,732119610,5570,5570,5570,5570,0
|
|
20240911,165500,732119610,5570,5570,5570,5570,0
|
|
20240911,165400,732119610,5570,5570,5570,5570,0
|
|
20240911,165300,732119610,5570,5570,5570,5570,0
|
|
20240911,165200,732119610,5570,5570,5570,5570,0
|
|
20240911,165100,732119610,5570,5570,5570,5570,0
|
|
20240911,165000,732119610,5570,5570,5570,5570,0
|
|
20240911,164900,732119610,5570,5570,5570,5570,0
|
|
20240911,164800,732119610,5570,5570,5570,5570,0
|
|
20240911,164700,732119610,5570,5570,5570,5570,0
|
|
20240911,164600,732119610,5570,5570,5570,5570,0
|
|
20240911,164500,732119610,5570,5570,5570,5570,0
|
|
20240911,164400,732119610,5570,5570,5570,5570,0
|
|
20240911,164300,732119610,5570,5570,5570,5570,0
|
|
20240911,164200,732119610,5570,5570,5570,5570,864
|
|
20240911,164100,732119610,5570,5570,5570,5570,0
|
|
20240911,164000,732119610,5570,5570,5570,5570,0
|
|
20240911,163900,732119610,5570,5570,5570,5570,0
|
|
20240911,163800,732119610,5570,5570,5570,5570,0
|
|
20240911,163700,732119610,5570,5570,5570,5570,0
|
|
20240911,163600,732119610,5570,5570,5570,5570,0
|
|
20240911,163500,732119610,5570,5570,5570,5570,0
|
|
20240911,163400,732119610,5570,5570,5570,5570,0
|
|
20240911,163300,732119610,5570,5570,5570,5570,0
|
|
20240911,163200,732119610,5570,5570,5570,5570,0
|
|
20240911,163100,732119610,5570,5570,5570,5570,0
|
|
20240911,163000,732119610,5570,5570,5570,5570,0
|
|
20240911,162900,732119610,5570,5570,5570,5570,0
|
|
20240911,162800,732119610,5570,5570,5570,5570,0
|
|
20240911,162700,732119610,5570,5570,5570,5570,0
|
|
20240911,162600,732119610,5570,5570,5570,5570,0
|
|
20240911,162500,732119610,5570,5570,5570,5570,0
|
|
20240911,162400,732119610,5570,5570,5570,5570,0
|
|
20240911,162300,732119610,5570,5570,5570,5570,0
|
|
20240911,162200,732119610,5570,5570,5570,5570,0
|
|
20240911,162100,732119610,5570,5570,5570,5570,0
|
|
20240911,162000,732119610,5570,5570,5570,5570,0
|
|
20240911,161900,732119610,5570,5570,5570,5570,0
|
|
20240911,161800,732119610,5570,5570,5570,5570,0
|
|
20240911,161700,732119610,5570,5570,5570,5570,0
|
|
20240911,161600,732119610,5570,5570,5570,5570,0
|
|
20240911,161500,732119610,5570,5570,5570,5570,0
|
|
20240911,161400,732119610,5570,5570,5570,5570,0
|
|
20240911,161300,732119610,5570,5570,5570,5570,0
|
|
20240911,161200,732119610,5570,5570,5570,5570,864
|
|
20240911,161100,732119610,5570,5570,5570,5570,0
|
|
20240911,161000,732119610,5570,5570,5570,5570,0
|
|
20240911,160900,732119610,5570,5570,5570,5570,0
|
|
20240911,160800,732119610,5570,5570,5570,5570,0
|
|
20240911,160700,732119610,5570,5570,5570,5570,0
|
|
20240911,160600,732119610,5570,5570,5570,5570,0
|
|
20240911,160500,732119610,5570,5570,5570,5570,0
|
|
20240911,160400,732119610,5570,5570,5570,5570,0
|
|
20240911,160300,732119610,5570,5570,5570,5570,0
|
|
20240911,160200,732119610,5570,5570,5570,5570,0
|
|
20240911,160100,732119610,5570,5570,5570,5570,0
|
|
20240911,160000,732119610,5570,5570,5570,5570,0
|
|
20240911,155900,732119610,5570,5570,5570,5570,0
|
|
20240911,155800,732119610,5570,5570,5570,5570,0
|
|
20240911,155700,732119610,5570,5570,5570,5570,0
|
|
20240911,155600,732119610,5570,5570,5570,5570,0
|
|
20240911,155500,732119610,5570,5570,5570,5570,0
|
|
20240911,155400,732119610,5570,5570,5570,5570,0
|
|
20240911,155300,732119610,5570,5570,5570,5570,0
|
|
20240911,155200,732119610,5570,5570,5570,5570,0
|
|
20240911,155100,732119610,5570,5570,5570,5570,0
|
|
20240911,155000,732119610,5570,5570,5570,5570,0
|
|
20240911,154900,732119610,5570,5570,5570,5570,0
|
|
20240911,154800,732119610,5570,5570,5570,5570,0
|
|
20240911,154700,732119610,5570,5570,5570,5570,0
|
|
20240911,154600,732119610,5570,5570,5570,5570,0
|
|
20240911,154500,732119610,5570,5570,5570,5570,0
|
|
20240911,154400,732119610,5570,5570,5570,5570,0
|
|
20240911,154300,732119610,5570,5570,5570,5570,0
|
|
20240911,154200,732119610,5570,5570,5570,5570,864
|
|
20240911,154100,732119610,5570,5570,5570,5570,0
|
|
20240911,154000,732119610,5570,5570,5570,5570,0
|
|
20240911,153900,732119610,5570,5570,5570,5570,0
|
|
20240911,153800,732119610,5570,5570,5570,5570,0
|
|
20240911,153700,732119610,5570,5570,5570,5570,0
|
|
20240911,153600,732119610,5570,5570,5570,5570,0
|
|
20240911,153500,732119610,5570,5570,5570,5570,0
|
|
20240911,153400,732119610,5570,5570,5570,5570,0
|
|
20240911,153300,732119610,5570,5570,5570,5570,0
|
|
20240911,153200,732119610,5570,5570,5570,5570,0
|
|
20240911,153100,732119610,5570,5570,5570,5570,0
|
|
20240911,153000,732119610,5570,5570,5570,5570,864
|
|
20240911,152900,727307130,5520,5520,5520,5520,0
|
|
20240911,152800,727307130,5520,5520,5520,5520,0
|
|
20240911,152700,727307130,5520,5520,5520,5520,0
|
|
20240911,152600,727307130,5520,5520,5520,5520,0
|
|
20240911,152500,727307130,5520,5520,5520,5520,0
|
|
20240911,152400,727307130,5520,5520,5520,5520,0
|
|
20240911,152300,727307130,5520,5520,5520,5520,0
|
|
20240911,152200,727307130,5520,5520,5520,5520,0
|
|
20240911,152100,727307130,5520,5520,5520,5520,0
|
|
20240911,152000,727307130,5520,5520,5520,5520,0
|
|
20240911,151900,727307130,5520,5510,5560,5510,108
|
|
20240911,151800,726711580,5560,5560,5560,5510,2211
|
|
20240911,151700,714430270,5560,5560,5560,5560,20
|
|
20240911,151600,714319070,5560,5560,5560,5560,0
|
|
20240911,151500,714319070,5560,5550,5560,5550,16
|
|
20240911,151400,714230150,5560,5550,5560,5550,90
|
|
20240911,151300,713730250,5560,5530,5570,5490,958
|
|
20240911,151200,708408070,5530,5510,5530,5510,11
|
|
20240911,151100,708347260,5500,5500,5500,5460,2918
|
|
20240911,151000,692400180,5530,5530,5530,5530,3
|
|
20240911,150900,692383590,5540,5540,5540,5540,0
|
|
20240911,150800,692383590,5540,5510,5540,5510,3443
|
|
20240911,150700,673346650,5520,5520,5520,5520,0
|
|
20240911,150600,673346650,5520,5500,5520,5500,156
|
|
20240911,150500,672488630,5510,5510,5510,5510,1
|
|
20240911,150400,672483120,5520,5500,5520,5500,173
|
|
20240911,150300,671530590,5500,5500,5510,5500,167
|
|
20240911,150200,670611650,5500,5500,5500,5500,1
|
|
20240911,150100,670606150,5500,5500,5500,5500,10
|
|
20240911,150000,670551150,5500,5500,5500,5500,0
|
|
20240911,145900,670551150,5500,5500,5500,5500,34
|
|
20240911,145800,670364150,5510,5510,5510,5510,0
|
|
20240911,145700,670364150,5510,5510,5510,5510,0
|
|
20240911,145600,670364150,5510,5510,5510,5510,0
|
|
20240911,145500,670364150,5510,5510,5510,5510,0
|
|
20240911,145400,670364150,5510,5510,5510,5510,102
|
|
20240911,145300,669802130,5490,5490,5490,5490,1
|
|
20240911,145200,669796640,5510,5510,5510,5510,0
|
|
20240911,145100,669796640,5510,5510,5510,5510,0
|
|
20240911,145000,669796640,5510,5510,5510,5510,0
|
|
20240911,144900,669796640,5510,5500,5510,5500,685
|
|
20240911,144800,666029130,5500,5500,5500,5500,1
|
|
20240911,144700,666023630,5480,5480,5480,5480,0
|
|
20240911,144600,666023630,5480,5480,5480,5480,0
|
|
20240911,144500,666023630,5480,5480,5480,5480,6
|
|
20240911,144400,665990750,5500,5490,5500,5490,42
|
|
20240911,144300,665760160,5490,5490,5490,5490,0
|
|
20240911,144200,665760160,5490,5490,5490,5490,0
|
|
20240911,144100,665760160,5490,5490,5490,5490,0
|
|
20240911,144000,665760160,5490,5490,5490,5490,0
|
|
20240911,143900,665760160,5490,5490,5490,5490,0
|
|
20240911,143800,665760160,5490,5470,5490,5460,148
|
|
20240911,143700,664951520,5500,5500,5500,5500,0
|
|
20240911,143600,664951520,5500,5500,5500,5500,0
|
|
20240911,143500,664951520,5500,5480,5500,5480,100
|
|
20240911,143400,664403500,5490,5490,5490,5490,1
|
|
20240911,143300,664398010,5460,5470,5500,5460,290
|
|
20240911,143200,662813510,5490,5490,5490,5490,1
|
|
20240911,143100,662808020,5470,5470,5470,5470,4
|
|
20240911,143000,662786140,5500,5470,5500,5470,70
|
|
20240911,142900,662403180,5480,5500,5530,5480,3273
|
|
20240911,142800,644430370,5510,5510,5510,5510,1153
|
|
20240911,142700,638077340,5560,5520,5560,5520,104
|
|
20240911,142600,637503160,5540,5540,5540,5540,3
|
|
20240911,142500,637486540,5540,5540,5540,5540,0
|
|
20240911,142400,637486540,5540,5520,5560,5510,487
|
|
20240911,142300,634790380,5560,5560,5560,5560,0
|
|
20240911,142200,634790380,5560,5560,5560,5560,0
|
|
20240911,142100,634790380,5560,5560,5560,5560,0
|
|
20240911,142000,634790380,5560,5560,5560,5560,0
|
|
20240911,141900,634790380,5560,5560,5560,5560,0
|
|
20240911,141800,634790380,5560,5560,5560,5560,0
|
|
20240911,141700,634790380,5560,5560,5560,5560,0
|
|
20240911,141600,634790380,5560,5560,5560,5560,0
|
|
20240911,141500,634790380,5560,5560,5560,5560,1
|
|
20240911,141400,634784820,5540,5540,5540,5540,50
|
|
20240911,141300,634507820,5540,5520,5540,5520,107
|
|
20240911,141200,633916160,5530,5530,5530,5530,0
|
|
20240911,141100,633916160,5530,5530,5530,5530,2
|
|
20240911,141000,633905100,5530,5530,5530,5530,0
|
|
20240911,140900,633905100,5530,5530,5530,5530,0
|
|
20240911,140800,633905100,5530,5520,5530,5510,584
|
|
20240911,140700,630686420,5540,5540,5540,5540,0
|
|
20240911,140600,630686420,5540,5540,5540,5540,0
|
|
20240911,140500,630686420,5540,5540,5540,5540,0
|
|
20240911,140400,630686420,5540,5540,5540,5540,0
|
|
20240911,140300,630686420,5540,5540,5540,5540,0
|
|
20240911,140200,630686420,5540,5540,5540,5540,0
|
|
20240911,140100,630686420,5540,5540,5540,5540,0
|
|
20240911,140000,630686420,5540,5540,5540,5540,0
|
|
20240911,135900,630686420,5540,5540,5540,5540,0
|
|
20240911,135800,630686420,5540,5520,5540,5520,11
|
|
20240911,135700,630625680,5570,5570,5570,5570,0
|
|
20240911,135600,630625680,5570,5570,5570,5570,0
|
|
20240911,135500,630625680,5570,5570,5570,5570,0
|
|
20240911,135400,630625680,5570,5540,5570,5540,400
|
|
20240911,135300,628401710,5570,5570,5570,5570,0
|
|
20240911,135200,628401710,5570,5570,5570,5570,0
|
|
20240911,135100,628401710,5570,5570,5570,5570,0
|
|
20240911,135000,628401710,5570,5530,5570,5530,78
|
|
20240911,134900,627970260,5530,5520,5530,5520,2
|
|
20240911,134800,627959210,5530,5520,5530,5520,2
|
|
20240911,134700,627948160,5500,5500,5500,5500,18
|
|
20240911,134600,627849160,5500,5510,5510,5500,679
|
|
20240911,134500,624112390,5530,5530,5530,5530,0
|
|
20240911,134400,624112390,5530,5530,5530,5530,0
|
|
20240911,134300,624112390,5530,5530,5530,5530,0
|
|
20240911,134200,624112390,5530,5530,5530,5530,0
|
|
20240911,134100,624112390,5530,5530,5530,5530,0
|
|
20240911,134000,624112390,5530,5530,5530,5530,0
|
|
20240911,133900,624112390,5530,5530,5530,5530,10
|
|
20240911,133800,624057090,5530,5530,5530,5530,1
|
|
20240911,133700,624051560,5510,5510,5510,5510,52
|
|
20240911,133600,623765040,5510,5510,5510,5510,4
|
|
20240911,133500,623743000,5510,5520,5520,5510,200
|
|
20240911,133400,622639900,5540,5540,5540,5540,0
|
|
20240911,133300,622639900,5540,5540,5540,5540,2
|
|
20240911,133200,622628820,5580,5580,5580,5580,0
|
|
20240911,133100,622628820,5580,5580,5580,5580,4
|
|
20240911,133000,622606500,5540,5540,5540,5540,43
|
|
20240911,132900,622368280,5600,5540,5600,5540,231
|
|
20240911,132800,621081500,5540,5540,5540,5540,1
|
|
20240911,132700,621075960,5520,5520,5520,5520,0
|
|
20240911,132600,621075960,5520,5520,5520,5520,0
|
|
20240911,132500,621075960,5520,5520,5520,5520,0
|
|
20240911,132400,621075960,5520,5520,5520,5520,0
|
|
20240911,132300,621075960,5520,5520,5520,5520,1917
|
|
20240911,132200,610494120,5560,5560,5560,5560,0
|
|
20240911,132100,610494120,5560,5560,5560,5560,0
|
|
20240911,132000,610494120,5560,5560,5560,5560,0
|
|
20240911,131900,610494120,5560,5560,5560,5560,0
|
|
20240911,131800,610494120,5560,5560,5560,5560,0
|
|
20240911,131700,610494120,5560,5560,5560,5560,1
|
|
20240911,131600,610488560,5520,5550,5550,5520,3028
|
|
20240911,131500,593734760,5580,5550,5580,5550,21
|
|
20240911,131400,593618180,5550,5550,5550,5550,0
|
|
20240911,131300,593618180,5550,5550,5550,5550,4
|
|
20240911,131200,593595980,5580,5580,5580,5580,0
|
|
20240911,131100,593595980,5580,5580,5580,5580,0
|
|
20240911,131000,593595980,5580,5580,5580,5580,2
|
|
20240911,130900,593584820,5550,5580,5580,5550,385
|
|
20240911,130800,591441800,5580,5580,5580,5580,0
|
|
20240911,130700,591441800,5580,5580,5580,5580,0
|
|
20240911,130600,591441800,5580,5560,5580,5540,1861
|
|
20240911,130500,581118620,5580,5580,5580,5580,0
|
|
20240911,130400,581118620,5580,5580,5580,5580,19
|
|
20240911,130300,581012600,5580,5580,5580,5580,1
|
|
20240911,130200,581007020,5580,5580,5580,5580,49
|
|
20240911,130100,580733600,5580,5580,5580,5580,1
|
|
20240911,130000,580728020,5590,5590,5590,5590,1
|
|
20240911,125900,580722430,5580,5560,5580,5550,182
|
|
20240911,125800,579711740,5590,5590,5590,5590,0
|
|
20240911,125700,579711740,5590,5590,5590,5590,0
|
|
20240911,125600,579711740,5590,5590,5590,5590,0
|
|
20240911,125500,579711740,5590,5590,5590,5590,0
|
|
20240911,125400,579711740,5590,5590,5590,5590,0
|
|
20240911,125300,579711740,5590,5590,5590,5590,0
|
|
20240911,125200,579711740,5590,5590,5590,5590,0
|
|
20240911,125100,579711740,5590,5550,5590,5550,2
|
|
20240911,125000,579700600,5590,5590,5590,5590,2
|
|
20240911,124900,579689420,5550,5570,5590,5550,1974
|
|
20240911,124800,568703880,5590,5560,5590,5560,36
|
|
20240911,124700,568503690,5600,5600,5600,5600,0
|
|
20240911,124600,568503690,5600,5600,5600,5600,0
|
|
20240911,124500,568503690,5600,5600,5600,5600,0
|
|
20240911,124400,568503690,5600,5600,5600,5600,0
|
|
20240911,124300,568503690,5600,5600,5600,5560,1718
|
|
20240911,124200,558918650,5600,5600,5600,5600,0
|
|
20240911,124100,558918650,5600,5600,5600,5600,0
|
|
20240911,124000,558918650,5600,5600,5600,5600,2
|
|
20240911,123900,558907450,5630,5630,5630,5630,1
|
|
20240911,123800,558901820,5600,5600,5600,5600,0
|
|
20240911,123700,558901820,5600,5600,5600,5600,0
|
|
20240911,123600,558901820,5600,5600,5600,5600,0
|
|
20240911,123500,558901820,5600,5630,5630,5600,236
|
|
20240911,123400,557580160,5600,5590,5600,5580,2669
|
|
20240911,123300,542665810,5600,5600,5600,5600,0
|
|
20240911,123200,542665810,5600,5600,5600,5600,0
|
|
20240911,123100,542665810,5600,5600,5600,5600,0
|
|
20240911,123000,542665810,5600,5590,5600,5590,89
|
|
20240911,122900,542168290,5600,5600,5600,5600,1
|
|
20240911,122800,542162690,5590,5590,5590,5590,600
|
|
20240911,122700,538808690,5600,5600,5600,5600,0
|
|
20240911,122600,538808690,5600,5600,5600,5600,133
|
|
20240911,122500,538063890,5600,5600,5600,5600,500
|
|
20240911,122400,535263890,5630,5630,5630,5630,0
|
|
20240911,122300,535263890,5630,5630,5630,5630,0
|
|
20240911,122200,535263890,5630,5630,5630,5630,0
|
|
20240911,122100,535263890,5630,5630,5630,5630,0
|
|
20240911,122000,535263890,5630,5630,5630,5630,0
|
|
20240911,121900,535263890,5630,5630,5630,5630,0
|
|
20240911,121800,535263890,5630,5630,5630,5630,1
|
|
20240911,121700,535258260,5630,5590,5630,5590,11
|
|
20240911,121600,535196730,5630,5630,5630,5630,0
|
|
20240911,121500,535196730,5630,5630,5630,5630,3
|
|
20240911,121400,535179840,5600,5620,5620,5600,973
|
|
20240911,121300,529728320,5650,5650,5650,5650,0
|
|
20240911,121200,529728320,5650,5630,5650,5630,343
|
|
20240911,121100,527797170,5630,5630,5630,5630,0
|
|
20240911,121000,527797170,5630,5630,5630,5630,0
|
|
20240911,120900,527797170,5630,5630,5630,5630,1
|
|
20240911,120800,527791540,5630,5630,5630,5630,0
|
|
20240911,120700,527791540,5630,5600,5630,5600,100
|
|
20240911,120600,527229740,5610,5610,5610,5610,290
|
|
20240911,120500,525602840,5610,5610,5610,5610,0
|
|
20240911,120400,525602840,5610,5610,5610,5610,1
|
|
20240911,120300,525597230,5640,5620,5640,5620,210
|
|
20240911,120200,524417010,5620,5630,5630,5620,11
|
|
20240911,120100,524355090,5650,5650,5650,5650,35
|
|
20240911,120000,524157340,5650,5650,5650,5650,2
|
|
20240911,115900,524146040,5650,5650,5650,5650,0
|
|
20240911,115800,524146040,5650,5620,5650,5610,1364
|
|
20240911,115700,516485110,5620,5620,5620,5620,4
|
|
20240911,115600,516462630,5620,5620,5620,5620,20
|
|
20240911,115500,516350230,5650,5650,5650,5650,8
|
|
20240911,115400,516305030,5650,5650,5650,5650,1
|
|
20240911,115300,516299380,5620,5620,5620,5620,20
|
|
20240911,115200,516186980,5650,5650,5650,5650,1
|
|
20240911,115100,516181330,5650,5650,5650,5650,34
|
|
20240911,115000,515989230,5650,5620,5650,5620,15
|
|
20240911,114900,515904900,5630,5630,5630,5630,2
|
|
20240911,114800,515893640,5650,5650,5650,5650,8
|
|
20240911,114700,515848440,5650,5620,5650,5620,23
|
|
20240911,114600,515719150,5650,5650,5650,5650,0
|
|
20240911,114500,515719150,5650,5650,5650,5650,500
|
|
20240911,114400,512894150,5650,5620,5650,5620,38
|
|
20240911,114300,512680440,5650,5630,5650,5620,184
|
|
20240911,114200,511645820,5650,5650,5650,5650,100
|
|
20240911,114100,511080820,5650,5650,5650,5650,1
|
|
20240911,114000,511075170,5630,5630,5630,5630,151
|
|
20240911,113900,510225040,5650,5640,5650,5630,467
|
|
20240911,113800,507591420,5650,5660,5660,5650,471
|
|
20240911,113700,504930070,5660,5670,5670,5660,426
|
|
20240911,113600,502517850,5660,5660,5660,5660,803
|
|
20240911,113500,497972870,5660,5660,5660,5660,5
|
|
20240911,113400,497944570,5680,5650,5680,5650,502
|
|
20240911,113300,495093510,5680,5670,5680,5670,3
|
|
20240911,113200,495076490,5660,5640,5680,5640,228
|
|
20240911,113100,493790510,5680,5670,5680,5650,21
|
|
20240911,113000,493671630,5680,5630,5680,5630,48
|
|
20240911,112900,493400040,5660,5660,5660,5660,1
|
|
20240911,112800,493394380,5680,5680,5680,5680,1
|
|
20240911,112700,493388700,5680,5660,5680,5660,365
|
|
20240911,112600,491322780,5660,5670,5680,5660,261
|
|
20240911,112500,489843280,5670,5630,5670,5630,1428
|
|
20240911,112400,481752010,5630,5610,5630,5610,657
|
|
20240911,112300,478066100,5610,5610,5610,5610,0
|
|
20240911,112200,478066100,5610,5610,5610,5610,1
|
|
20240911,112100,478060490,5600,5600,5600,5600,1
|
|
20240911,112000,478054890,5610,5590,5610,5590,2688
|
|
20240911,111900,463024790,5590,5590,5590,5590,0
|
|
20240911,111800,463024790,5590,5590,5590,5590,1404
|
|
20240911,111700,455176430,5600,5600,5600,5600,0
|
|
20240911,111600,455176430,5600,5600,5600,5600,0
|
|
20240911,111500,455176430,5600,5600,5600,5600,0
|
|
20240911,111400,455176430,5600,5600,5600,5600,0
|
|
20240911,111300,455176430,5600,5600,5600,5600,101
|
|
20240911,111200,454610830,5600,5590,5600,5590,614
|
|
20240911,111100,451178560,5590,5590,5590,5590,0
|
|
20240911,111000,451178560,5590,5590,5590,5590,222
|
|
20240911,110900,449937580,5590,5590,5590,5590,6
|
|
20240911,110800,449904040,5590,5590,5590,5590,0
|
|
20240911,110700,449904040,5590,5600,5600,5590,75
|
|
20240911,110600,449484780,5590,5590,5590,5590,31
|
|
20240911,110500,449311490,5600,5590,5600,5590,396
|
|
20240911,110400,447097840,5590,5580,5590,5580,200
|
|
20240911,110300,445980840,5590,5590,5590,5590,247
|
|
20240911,110200,444600110,5610,5610,5610,5610,0
|
|
20240911,110100,444600110,5610,5610,5610,5610,0
|
|
20240911,110000,444600110,5610,5590,5610,5590,41
|
|
20240911,105900,444370900,5590,5600,5600,5590,350
|
|
20240911,105800,442413400,5610,5610,5610,5610,10
|
|
20240911,105700,442357300,5610,5590,5610,5590,18
|
|
20240911,105600,442256660,5590,5590,5590,5590,1
|
|
20240911,105500,442251070,5620,5620,5620,5620,0
|
|
20240911,105400,442251070,5620,5620,5620,5620,0
|
|
20240911,105300,442251070,5620,5620,5620,5620,0
|
|
20240911,105200,442251070,5620,5620,5620,5620,44
|
|
20240911,105100,442003790,5620,5620,5620,5620,0
|
|
20240911,105000,442003790,5620,5610,5620,5610,4
|
|
20240911,104900,441981340,5620,5620,5620,5620,0
|
|
20240911,104800,441981340,5620,5620,5620,5620,318
|
|
20240911,104700,440194180,5630,5610,5630,5610,546
|
|
20240911,104600,437131080,5610,5610,5610,5610,0
|
|
20240911,104500,437131080,5610,5600,5610,5600,119
|
|
20240911,104400,436464670,5610,5610,5610,5610,0
|
|
20240911,104300,436464670,5610,5600,5610,5600,653
|
|
20240911,104200,432807530,5600,5600,5600,5600,0
|
|
20240911,104100,432807530,5600,5600,5600,5600,1
|
|
20240911,104000,432801930,5580,5590,5590,5580,151
|
|
20240911,103900,431959340,5600,5590,5600,5580,495
|
|
20240911,103800,429189470,5610,5590,5610,5590,101
|
|
20240911,103700,428624860,5610,5590,5610,5590,775
|
|
20240911,103600,424288250,5610,5610,5610,5610,2
|
|
20240911,103500,424277030,5600,5600,5600,5600,963
|
|
20240911,103400,418884230,5630,5600,5630,5600,1765
|
|
20240911,103300,408999180,5630,5630,5640,5610,1839
|
|
20240911,103200,398674240,5630,5630,5630,5630,18
|
|
20240911,103100,398572900,5640,5640,5640,5630,188
|
|
20240911,103000,397513380,5660,5670,5670,5660,17
|
|
20240911,102900,397417150,5650,5670,5670,5650,726
|
|
20240911,102800,393314850,5670,5650,5670,5650,206
|
|
20240911,102700,392149770,5670,5670,5670,5670,4
|
|
20240911,102600,392127090,5670,5660,5670,5660,109
|
|
20240911,102500,391509850,5680,5670,5680,5660,65
|
|
20240911,102400,391141310,5670,5670,5670,5670,0
|
|
20240911,102300,391141310,5670,5670,5670,5670,2
|
|
20240911,102200,391129970,5660,5640,5660,5640,5494
|
|
20240911,102100,360073290,5640,5640,5640,5640,0
|
|
20240911,102000,360073290,5640,5630,5640,5630,121
|
|
20240911,101900,359390960,5630,5610,5630,5610,243
|
|
20240911,101800,358025790,5600,5600,5600,5600,0
|
|
20240911,101700,358025790,5600,5600,5600,5600,0
|
|
20240911,101600,358025790,5600,5610,5620,5600,713
|
|
20240911,101500,354027820,5620,5620,5620,5620,37
|
|
20240911,101400,353819880,5620,5630,5630,5610,138
|
|
20240911,101300,353044550,5620,5630,5630,5620,81
|
|
20240911,101200,352588530,5640,5620,5640,5620,268
|
|
20240911,101100,351082350,5620,5620,5620,5620,1122
|
|
20240911,101000,344776710,5620,5630,5640,5620,62
|
|
20240911,100900,344427550,5630,5630,5640,5630,492
|
|
20240911,100800,341654010,5640,5630,5640,5630,144
|
|
20240911,100700,340843280,5630,5620,5630,5620,4
|
|
20240911,100600,340820790,5630,5630,5630,5630,730
|
|
20240911,100500,336710890,5630,5620,5630,5620,100
|
|
20240911,100400,336147980,5630,5620,5630,5620,79
|
|
20240911,100300,335703990,5620,5610,5620,5610,4
|
|
20240911,100200,335681540,5620,5620,5620,5620,0
|
|
20240911,100100,335681540,5620,5620,5620,5620,180
|
|
20240911,100000,334669940,5620,5610,5620,5590,669
|
|
20240911,095900,330923040,5620,5620,5620,5620,101
|
|
20240911,095800,330355420,5600,5600,5600,5600,9
|
|
20240911,095700,330305020,5590,5590,5620,5590,1979
|
|
20240911,095600,319208670,5590,5590,5590,5550,785
|
|
20240911,095500,314847950,5580,5570,5580,5560,799
|
|
20240911,095400,310399950,5590,5580,5590,5580,205
|
|
20240911,095300,309256030,5590,5590,5590,5590,151
|
|
20240911,095200,308411940,5590,5590,5590,5590,20
|
|
20240911,095100,308300140,5580,5590,5600,5580,49
|
|
20240911,095000,308026220,5590,5590,5590,5590,10
|
|
20240911,094900,307970320,5600,5570,5600,5570,42
|
|
20240911,094800,307736140,5600,5600,5600,5600,1
|
|
20240911,094700,307730540,5570,5580,5600,5570,1501
|
|
20240911,094600,299364940,5590,5590,5590,5590,25
|
|
20240911,094500,299225190,5590,5590,5590,5590,79
|
|
20240911,094400,298783580,5590,5590,5590,5590,1095
|
|
20240911,094300,292662530,5600,5600,5600,5600,50
|
|
20240911,094200,292382530,5600,5590,5600,5590,250
|
|
20240911,094100,290982560,5580,5580,5580,5580,106
|
|
20240911,094000,290391080,5590,5600,5600,5590,198
|
|
20240911,093900,289284250,5600,5600,5600,5600,40
|
|
20240911,093800,289060250,5600,5600,5600,5590,951
|
|
20240911,093700,283740430,5610,5610,5610,5610,434
|
|
20240911,093600,281305690,5610,5610,5610,5610,500
|
|
20240911,093500,278500690,5610,5610,5610,5610,0
|
|
20240911,093400,278500690,5610,5600,5610,5590,271
|
|
20240911,093300,276983230,5600,5600,5600,5600,497
|
|
20240911,093200,274200030,5620,5600,5620,5600,604
|
|
20240911,093100,270817530,5600,5590,5600,5590,211
|
|
20240911,093000,269637830,5590,5580,5590,5580,221
|
|
20240911,092900,268402450,5580,5600,5600,5580,506
|
|
20240911,092800,265578950,5580,5590,5590,5580,482
|
|
20240911,092700,262889380,5630,5560,5630,5560,622
|
|
20240911,092600,259428250,5580,5610,5610,5580,2211
|
|
20240911,092500,247050940,5630,5630,5630,5610,214
|
|
20240911,092400,245850320,5610,5610,5630,5610,2026
|
|
20240911,092300,234474440,5610,5640,5640,5610,110
|
|
20240911,092200,233857200,5610,5610,5650,5610,205
|
|
20240911,092100,232707110,5610,5640,5680,5610,1347
|
|
20240911,092000,225123900,5680,5680,5740,5650,8411
|
|
20240911,091900,177234170,5680,5610,5680,5610,4724
|
|
20240911,091800,150588230,5620,5630,5630,5620,2318
|
|
20240911,091700,137543360,5630,5600,5630,5600,978
|
|
20240911,091600,132042600,5630,5600,5640,5600,4090
|
|
20240911,091500,109086630,5590,5530,5590,5530,7670
|
|
20240911,091400,66412170,5520,5530,5530,5520,605
|
|
20240911,091300,63066580,5510,5510,5510,5510,200
|
|
20240911,091200,61964580,5530,5520,5530,5520,1857
|
|
20240911,091100,51713910,5520,5540,5540,5520,76
|
|
20240911,091000,51294220,5530,5470,5540,5470,3233
|
|
20240911,090900,33527050,5470,5450,5470,5450,1677
|
|
20240911,090800,24372120,5450,5450,5450,5450,190
|
|
20240911,090700,23336620,5450,5430,5450,5430,23
|
|
20240911,090600,23211620,5430,5430,5430,5430,0
|
|
20240911,090500,23211620,5430,5410,5430,5410,2157
|
|
20240911,090400,11520480,5410,5380,5410,5380,931
|
|
20240911,090300,6511670,5380,5370,5380,5370,859
|
|
20240911,090200,1893490,5360,5360,5360,5360,0
|
|
20240911,090100,1893490,5360,5330,5360,5330,283
|
|
20240911,090000,384800,5330,5350,5350,5330,72
|