682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,201900,413967400,5010,5010,5010,5010,1819
|
|
20240906,201800,413967400,5010,5010,5010,5010,0
|
|
20240906,201700,413967400,5010,5010,5010,5010,0
|
|
20240906,201600,413967400,5010,5010,5010,5010,0
|
|
20240906,201500,413967400,5010,5010,5010,5010,0
|
|
20240906,201400,413967400,5010,5010,5010,5010,0
|
|
20240906,201300,413967400,5010,5010,5010,5010,0
|
|
20240906,201200,413967400,5010,5010,5010,5010,0
|
|
20240906,201100,413967400,5010,5010,5010,5010,0
|
|
20240906,201000,413967400,5010,5010,5010,5010,0
|
|
20240906,200900,413967400,5010,5010,5010,5010,0
|
|
20240906,200800,413967400,5010,5010,5010,5010,0
|
|
20240906,200700,413967400,5010,5010,5010,5010,0
|
|
20240906,200600,413967400,5010,5010,5010,5010,0
|
|
20240906,200500,413967400,5010,5010,5010,5010,0
|
|
20240906,200400,413967400,5010,5010,5010,5010,0
|
|
20240906,200300,413967400,5010,5010,5010,5010,0
|
|
20240906,200200,413967400,5010,5010,5010,5010,0
|
|
20240906,200100,413967400,5010,5010,5010,5010,0
|
|
20240906,200000,413967400,5010,5010,5010,5010,0
|
|
20240906,195900,413967400,5010,5010,5010,5010,0
|
|
20240906,195800,413967400,5010,5010,5010,5010,0
|
|
20240906,195700,413967400,5010,5010,5010,5010,0
|
|
20240906,195600,413967400,5010,5010,5010,5010,0
|
|
20240906,195500,413967400,5010,5010,5010,5010,0
|
|
20240906,195400,413967400,5010,5010,5010,5010,0
|
|
20240906,195300,413967400,5010,5010,5010,5010,0
|
|
20240906,195200,413967400,5010,5010,5010,5010,0
|
|
20240906,195100,413967400,5010,5010,5010,5010,0
|
|
20240906,195000,413967400,5010,5010,5010,5010,0
|
|
20240906,194900,413967400,5010,5010,5010,5010,1819
|
|
20240906,194800,413967400,5010,5010,5010,5010,0
|
|
20240906,194700,413967400,5010,5010,5010,5010,0
|
|
20240906,194600,413967400,5010,5010,5010,5010,0
|
|
20240906,194500,413967400,5010,5010,5010,5010,0
|
|
20240906,194400,413967400,5010,5010,5010,5010,0
|
|
20240906,194300,413967400,5010,5010,5010,5010,0
|
|
20240906,194200,413967400,5010,5010,5010,5010,0
|
|
20240906,194100,413967400,5010,5010,5010,5010,0
|
|
20240906,194000,413967400,5010,5010,5010,5010,0
|
|
20240906,193900,413967400,5010,5010,5010,5010,0
|
|
20240906,193800,413967400,5010,5010,5010,5010,0
|
|
20240906,193700,413967400,5010,5010,5010,5010,0
|
|
20240906,193600,413967400,5010,5010,5010,5010,0
|
|
20240906,193500,413967400,5010,5010,5010,5010,0
|
|
20240906,193400,413967400,5010,5010,5010,5010,0
|
|
20240906,193300,413967400,5010,5010,5010,5010,0
|
|
20240906,193200,413967400,5010,5010,5010,5010,0
|
|
20240906,193100,413967400,5010,5010,5010,5010,0
|
|
20240906,193000,413967400,5010,5010,5010,5010,0
|
|
20240906,192900,413967400,5010,5010,5010,5010,0
|
|
20240906,192800,413967400,5010,5010,5010,5010,0
|
|
20240906,192700,413967400,5010,5010,5010,5010,0
|
|
20240906,192600,413967400,5010,5010,5010,5010,0
|
|
20240906,192500,413967400,5010,5010,5010,5010,0
|
|
20240906,192400,413967400,5010,5010,5010,5010,0
|
|
20240906,192300,413967400,5010,5010,5010,5010,0
|
|
20240906,192200,413967400,5010,5010,5010,5010,0
|
|
20240906,192100,413967400,5010,5010,5010,5010,0
|
|
20240906,192000,413967400,5010,5010,5010,5010,0
|
|
20240906,191900,413967400,5010,5010,5010,5010,1819
|
|
20240906,191800,413967400,5010,5010,5010,5010,0
|
|
20240906,191700,413967400,5010,5010,5010,5010,0
|
|
20240906,191600,413967400,5010,5010,5010,5010,0
|
|
20240906,191500,413967400,5010,5010,5010,5010,0
|
|
20240906,191400,413967400,5010,5010,5010,5010,0
|
|
20240906,191300,413967400,5010,5010,5010,5010,0
|
|
20240906,191200,413967400,5010,5010,5010,5010,0
|
|
20240906,191100,413967400,5010,5010,5010,5010,0
|
|
20240906,191000,413967400,5010,5010,5010,5010,0
|
|
20240906,190900,413967400,5010,5010,5010,5010,0
|
|
20240906,190800,413967400,5010,5010,5010,5010,0
|
|
20240906,190700,413967400,5010,5010,5010,5010,0
|
|
20240906,190600,413967400,5010,5010,5010,5010,0
|
|
20240906,190500,413967400,5010,5010,5010,5010,0
|
|
20240906,190400,413967400,5010,5010,5010,5010,0
|
|
20240906,190300,413967400,5010,5010,5010,5010,0
|
|
20240906,190200,413967400,5010,5010,5010,5010,0
|
|
20240906,190100,413967400,5010,5010,5010,5010,0
|
|
20240906,190000,413967400,5010,5010,5010,5010,0
|
|
20240906,185900,413967400,5010,5010,5010,5010,0
|
|
20240906,185800,413967400,5010,5010,5010,5010,0
|
|
20240906,185700,413967400,5010,5010,5010,5010,0
|
|
20240906,185600,413967400,5010,5010,5010,5010,0
|
|
20240906,185500,413967400,5010,5010,5010,5010,0
|
|
20240906,185400,413967400,5010,5010,5010,5010,0
|
|
20240906,185300,413967400,5010,5010,5010,5010,0
|
|
20240906,185200,413967400,5010,5010,5010,5010,0
|
|
20240906,185100,413967400,5010,5010,5010,5010,0
|
|
20240906,185000,413967400,5010,5010,5010,5010,0
|
|
20240906,184900,413967400,5010,5010,5010,5010,1819
|
|
20240906,184800,413967400,5010,5010,5010,5010,0
|
|
20240906,184700,413967400,5010,5010,5010,5010,0
|
|
20240906,184600,413967400,5010,5010,5010,5010,0
|
|
20240906,184500,413967400,5010,5010,5010,5010,0
|
|
20240906,184400,413967400,5010,5010,5010,5010,0
|
|
20240906,184300,413967400,5010,5010,5010,5010,0
|
|
20240906,184200,413967400,5010,5010,5010,5010,0
|
|
20240906,184100,413967400,5010,5010,5010,5010,0
|
|
20240906,184000,413967400,5010,5010,5010,5010,0
|
|
20240906,183900,413967400,5010,5010,5010,5010,0
|
|
20240906,183800,413967400,5010,5010,5010,5010,0
|
|
20240906,183700,413967400,5010,5010,5010,5010,0
|
|
20240906,183600,413967400,5010,5010,5010,5010,0
|
|
20240906,183500,413967400,5010,5010,5010,5010,0
|
|
20240906,183400,413967400,5010,5010,5010,5010,0
|
|
20240906,183300,413967400,5010,5010,5010,5010,0
|
|
20240906,183200,413967400,5010,5010,5010,5010,0
|
|
20240906,183100,413967400,5010,5010,5010,5010,0
|
|
20240906,183000,413967400,5010,5010,5010,5010,0
|
|
20240906,182900,413967400,5010,5010,5010,5010,0
|
|
20240906,182800,413967400,5010,5010,5010,5010,0
|
|
20240906,182700,413967400,5010,5010,5010,5010,0
|
|
20240906,182600,413967400,5010,5010,5010,5010,0
|
|
20240906,182500,413967400,5010,5010,5010,5010,0
|
|
20240906,182400,413967400,5010,5010,5010,5010,0
|
|
20240906,182300,413967400,5010,5010,5010,5010,0
|
|
20240906,182200,413967400,5010,5010,5010,5010,0
|
|
20240906,182100,413967400,5010,5010,5010,5010,0
|
|
20240906,182000,413967400,5010,5010,5010,5010,0
|
|
20240906,181900,413967400,5010,5010,5010,5010,1819
|
|
20240906,181800,413967400,5010,5010,5010,5010,0
|
|
20240906,181700,413967400,5010,5010,5010,5010,0
|
|
20240906,181600,413967400,5010,5010,5010,5010,0
|
|
20240906,181500,413967400,5010,5010,5010,5010,0
|
|
20240906,181400,413967400,5010,5010,5010,5010,0
|
|
20240906,181300,413967400,5010,5010,5010,5010,0
|
|
20240906,181200,413967400,5010,5010,5010,5010,0
|
|
20240906,181100,413967400,5010,5010,5010,5010,0
|
|
20240906,181000,413967400,5010,5010,5010,5010,0
|
|
20240906,180900,413967400,5010,5010,5010,5010,0
|
|
20240906,180800,413967400,5010,5010,5010,5010,0
|
|
20240906,180700,413967400,5010,5010,5010,5010,0
|
|
20240906,180600,413967400,5010,5010,5010,5010,0
|
|
20240906,180500,413967400,5010,5010,5010,5010,0
|
|
20240906,180400,413967400,5010,5010,5010,5010,0
|
|
20240906,180300,413967400,5010,5010,5010,5010,0
|
|
20240906,180200,413967400,5010,5010,5010,5010,0
|
|
20240906,180100,413967400,5010,5010,5010,5010,0
|
|
20240906,180000,413967400,5010,5010,5010,5010,0
|
|
20240906,175900,413967400,5010,5010,5010,5010,0
|
|
20240906,175800,413967400,5010,5010,5010,5010,0
|
|
20240906,175700,413967400,5010,5010,5010,5010,0
|
|
20240906,175600,413967400,5010,5010,5010,5010,0
|
|
20240906,175500,413967400,5010,5010,5010,5010,0
|
|
20240906,175400,413967400,5010,5010,5010,5010,0
|
|
20240906,175300,413967400,5010,5010,5010,5010,0
|
|
20240906,175200,413967400,5010,5010,5010,5010,0
|
|
20240906,175100,413967400,5010,5010,5010,5010,0
|
|
20240906,175000,413967400,5010,5010,5010,5010,0
|
|
20240906,174900,413967400,5010,5010,5010,5010,1819
|
|
20240906,174800,413967400,5010,5010,5010,5010,0
|
|
20240906,174700,413967400,5010,5010,5010,5010,0
|
|
20240906,174600,413967400,5010,5010,5010,5010,0
|
|
20240906,174500,413967400,5010,5010,5010,5010,0
|
|
20240906,174400,413967400,5010,5010,5010,5010,0
|
|
20240906,174300,413967400,5010,5010,5010,5010,0
|
|
20240906,174200,413967400,5010,5010,5010,5010,0
|
|
20240906,174100,413967400,5010,5010,5010,5010,0
|
|
20240906,174000,413967400,5010,5010,5010,5010,0
|
|
20240906,173900,413967400,5010,5010,5010,5010,0
|
|
20240906,173800,413967400,5010,5010,5010,5010,0
|
|
20240906,173700,413967400,5010,5010,5010,5010,0
|
|
20240906,173600,413967400,5010,5010,5010,5010,0
|
|
20240906,173500,413967400,5010,5010,5010,5010,0
|
|
20240906,173400,413967400,5010,5010,5010,5010,0
|
|
20240906,173300,413967400,5010,5010,5010,5010,0
|
|
20240906,173200,413967400,5010,5010,5010,5010,0
|
|
20240906,173100,413967400,5010,5010,5010,5010,0
|
|
20240906,173000,413967400,5010,5010,5010,5010,0
|
|
20240906,172900,413967400,5010,5010,5010,5010,0
|
|
20240906,172800,413967400,5010,5010,5010,5010,0
|
|
20240906,172700,413967400,5010,5010,5010,5010,0
|
|
20240906,172600,413967400,5010,5010,5010,5010,0
|
|
20240906,172500,413967400,5010,5010,5010,5010,0
|
|
20240906,172400,413967400,5010,5010,5010,5010,0
|
|
20240906,172300,413967400,5010,5010,5010,5010,0
|
|
20240906,172200,413967400,5010,5010,5010,5010,0
|
|
20240906,172100,413967400,5010,5010,5010,5010,0
|
|
20240906,172000,413967400,5010,5010,5010,5010,0
|
|
20240906,171900,413967400,5010,5010,5010,5010,1819
|
|
20240906,171800,413967400,5010,5010,5010,5010,0
|
|
20240906,171700,413967400,5010,5010,5010,5010,0
|
|
20240906,171600,413967400,5010,5010,5010,5010,0
|
|
20240906,171500,413967400,5010,5010,5010,5010,0
|
|
20240906,171400,413967400,5010,5010,5010,5010,0
|
|
20240906,171300,413967400,5010,5010,5010,5010,0
|
|
20240906,171200,413967400,5010,5010,5010,5010,0
|
|
20240906,171100,413967400,5010,5010,5010,5010,0
|
|
20240906,171000,413967400,5010,5010,5010,5010,0
|
|
20240906,170900,413967400,5010,5010,5010,5010,0
|
|
20240906,170800,413967400,5010,5010,5010,5010,0
|
|
20240906,170700,413967400,5010,5010,5010,5010,0
|
|
20240906,170600,413967400,5010,5010,5010,5010,0
|
|
20240906,170500,413967400,5010,5010,5010,5010,0
|
|
20240906,170400,413967400,5010,5010,5010,5010,0
|
|
20240906,170300,413967400,5010,5010,5010,5010,0
|
|
20240906,170200,413967400,5010,5010,5010,5010,0
|
|
20240906,170100,413967400,5010,5010,5010,5010,0
|
|
20240906,170000,413967400,5010,5010,5010,5010,0
|
|
20240906,165900,413967400,5010,5010,5010,5010,0
|
|
20240906,165800,413967400,5010,5010,5010,5010,0
|
|
20240906,165700,413967400,5010,5010,5010,5010,0
|
|
20240906,165600,413967400,5010,5010,5010,5010,0
|
|
20240906,165500,413967400,5010,5010,5010,5010,0
|
|
20240906,165400,413967400,5010,5010,5010,5010,0
|
|
20240906,165300,413967400,5010,5010,5010,5010,0
|
|
20240906,165200,413967400,5010,5010,5010,5010,0
|
|
20240906,165100,413967400,5010,5010,5010,5010,0
|
|
20240906,165000,413967400,5010,5010,5010,5010,0
|
|
20240906,164900,413967400,5010,5010,5010,5010,1819
|
|
20240906,164800,413967400,5010,5010,5010,5010,0
|
|
20240906,164700,413967400,5010,5010,5010,5010,0
|
|
20240906,164600,413967400,5010,5010,5010,5010,0
|
|
20240906,164500,413967400,5010,5010,5010,5010,0
|
|
20240906,164400,413967400,5010,5010,5010,5010,0
|
|
20240906,164300,413967400,5010,5010,5010,5010,0
|
|
20240906,164200,413967400,5010,5010,5010,5010,0
|
|
20240906,164100,413967400,5010,5010,5010,5010,0
|
|
20240906,164000,413967400,5010,5010,5010,5010,0
|
|
20240906,163900,413967400,5010,5010,5010,5010,0
|
|
20240906,163800,413967400,5010,5010,5010,5010,0
|
|
20240906,163700,413967400,5010,5010,5010,5010,0
|
|
20240906,163600,413967400,5010,5010,5010,5010,0
|
|
20240906,163500,413967400,5010,5010,5010,5010,0
|
|
20240906,163400,413967400,5010,5010,5010,5010,0
|
|
20240906,163300,413967400,5010,5010,5010,5010,0
|
|
20240906,163200,413967400,5010,5010,5010,5010,0
|
|
20240906,163100,413967400,5010,5010,5010,5010,0
|
|
20240906,163000,413967400,5010,5010,5010,5010,0
|
|
20240906,162900,413967400,5010,5010,5010,5010,0
|
|
20240906,162800,413967400,5010,5010,5010,5010,0
|
|
20240906,162700,413967400,5010,5010,5010,5010,0
|
|
20240906,162600,413967400,5010,5010,5010,5010,0
|
|
20240906,162500,413967400,5010,5010,5010,5010,0
|
|
20240906,162400,413967400,5010,5010,5010,5010,0
|
|
20240906,162300,413967400,5010,5010,5010,5010,0
|
|
20240906,162200,413967400,5010,5010,5010,5010,0
|
|
20240906,162100,413967400,5010,5010,5010,5010,0
|
|
20240906,162000,413967400,5010,5010,5010,5010,0
|
|
20240906,161900,413967400,5010,5010,5010,5010,1819
|
|
20240906,161800,413967400,5010,5010,5010,5010,0
|
|
20240906,161700,413967400,5010,5010,5010,5010,0
|
|
20240906,161600,413967400,5010,5010,5010,5010,0
|
|
20240906,161500,413967400,5010,5010,5010,5010,0
|
|
20240906,161400,413967400,5010,5010,5010,5010,0
|
|
20240906,161300,413967400,5010,5010,5010,5010,0
|
|
20240906,161200,413967400,5010,5010,5010,5010,0
|
|
20240906,161100,413967400,5010,5010,5010,5010,0
|
|
20240906,161000,413967400,5010,5010,5010,5010,0
|
|
20240906,160900,413967400,5010,5010,5010,5010,0
|
|
20240906,160800,413967400,5010,5010,5010,5010,0
|
|
20240906,160700,413967400,5010,5010,5010,5010,0
|
|
20240906,160600,413967400,5010,5010,5010,5010,0
|
|
20240906,160500,413967400,5010,5010,5010,5010,0
|
|
20240906,160400,413967400,5010,5010,5010,5010,0
|
|
20240906,160300,413967400,5010,5010,5010,5010,0
|
|
20240906,160200,413967400,5010,5010,5010,5010,0
|
|
20240906,160100,413967400,5010,5010,5010,5010,0
|
|
20240906,160000,413967400,5010,5010,5010,5010,0
|
|
20240906,155900,413967400,5010,5010,5010,5010,0
|
|
20240906,155800,413967400,5010,5010,5010,5010,0
|
|
20240906,155700,413967400,5010,5010,5010,5010,0
|
|
20240906,155600,413967400,5010,5010,5010,5010,0
|
|
20240906,155500,413967400,5010,5010,5010,5010,0
|
|
20240906,155400,413967400,5010,5010,5010,5010,0
|
|
20240906,155300,413967400,5010,5010,5010,5010,0
|
|
20240906,155200,413967400,5010,5010,5010,5010,0
|
|
20240906,155100,413967400,5010,5010,5010,5010,0
|
|
20240906,155000,413967400,5010,5010,5010,5010,0
|
|
20240906,154900,413967400,5010,5010,5010,5010,1819
|
|
20240906,154800,413967400,5010,5010,5010,5010,0
|
|
20240906,154700,413967400,5010,5010,5010,5010,0
|
|
20240906,154600,413967400,5010,5010,5010,5010,0
|
|
20240906,154500,413967400,5010,5010,5010,5010,0
|
|
20240906,154400,413967400,5010,5010,5010,5010,0
|
|
20240906,154300,413967400,5010,5010,5010,5010,0
|
|
20240906,154200,413967400,5010,5010,5010,5010,0
|
|
20240906,154100,413967400,5010,5010,5010,5010,0
|
|
20240906,154000,413967400,5010,5010,5010,5010,0
|
|
20240906,153900,413967400,5010,5010,5010,5010,0
|
|
20240906,153800,413967400,5010,5010,5010,5010,0
|
|
20240906,153700,413967400,5010,5010,5010,5010,0
|
|
20240906,153600,413967400,5010,5010,5010,5010,0
|
|
20240906,153500,413967400,5010,5010,5010,5010,0
|
|
20240906,153400,413967400,5010,5010,5010,5010,0
|
|
20240906,153300,413967400,5010,5010,5010,5010,0
|
|
20240906,153200,413967400,5010,5010,5010,5010,0
|
|
20240906,153100,413967400,5010,5010,5010,5010,0
|
|
20240906,153000,413967400,5010,5010,5010,5010,1819
|
|
20240906,152900,404854210,5060,5060,5060,5060,0
|
|
20240906,152800,404854210,5060,5060,5060,5060,0
|
|
20240906,152700,404854210,5060,5060,5060,5060,0
|
|
20240906,152600,404854210,5060,5060,5060,5060,0
|
|
20240906,152500,404854210,5060,5060,5060,5060,0
|
|
20240906,152400,404854210,5060,5060,5060,5060,0
|
|
20240906,152300,404854210,5060,5060,5060,5060,0
|
|
20240906,152200,404854210,5060,5060,5060,5060,0
|
|
20240906,152100,404854210,5060,5060,5060,5060,0
|
|
20240906,152000,404854210,5060,5060,5060,5060,0
|
|
20240906,151900,404854210,5060,5040,5070,5030,147
|
|
20240906,151800,404114580,5080,5030,5080,5030,329
|
|
20240906,151700,402453210,5040,5050,5050,5040,96
|
|
20240906,151600,401969350,5040,5070,5070,5040,388
|
|
20240906,151500,400013260,5040,5040,5040,5040,1
|
|
20240906,151400,400008220,5070,5020,5070,5020,700
|
|
20240906,151300,396480480,5030,5030,5030,5030,0
|
|
20240906,151200,396480480,5030,5030,5030,5030,0
|
|
20240906,151100,396480480,5030,5020,5030,5020,221
|
|
20240906,151000,395371050,5020,5030,5030,5020,689
|
|
20240906,150900,391912060,5050,5050,5050,5050,0
|
|
20240906,150800,391912060,5050,5050,5050,5050,0
|
|
20240906,150700,391912060,5050,5050,5050,5050,0
|
|
20240906,150600,391912060,5050,5050,5050,5050,0
|
|
20240906,150500,391912060,5050,5050,5050,5050,0
|
|
20240906,150400,391912060,5050,5050,5050,5050,0
|
|
20240906,150300,391912060,5050,5050,5050,5050,0
|
|
20240906,150200,391912060,5050,5050,5050,5050,1
|
|
20240906,150100,391907010,5020,5030,5030,5020,68
|
|
20240906,150000,391565050,5050,5050,5050,5050,1
|
|
20240906,145900,391560000,5040,5040,5040,5040,31
|
|
20240906,145800,391403760,5050,5050,5050,5050,0
|
|
20240906,145700,391403760,5050,5040,5050,5040,34
|
|
20240906,145600,391232380,5050,5050,5050,5050,0
|
|
20240906,145500,391232380,5050,5050,5050,5050,0
|
|
20240906,145400,391232380,5050,5050,5050,5050,0
|
|
20240906,145300,391232380,5050,5050,5050,5050,0
|
|
20240906,145200,391232380,5050,5050,5050,5050,30
|
|
20240906,145100,391080880,5050,5050,5050,5050,0
|
|
20240906,145000,391080880,5050,5040,5050,5040,43
|
|
20240906,144900,390864150,5040,5040,5040,5040,0
|
|
20240906,144800,390864150,5040,5030,5040,5030,233
|
|
20240906,144700,389692150,5030,5030,5030,5030,0
|
|
20240906,144600,389692150,5030,5020,5030,5020,1255
|
|
20240906,144500,383391900,5030,5030,5030,5030,0
|
|
20240906,144400,383391900,5030,5030,5030,5030,0
|
|
20240906,144300,383391900,5030,5030,5030,5030,1
|
|
20240906,144200,383386870,5020,5020,5020,5020,0
|
|
20240906,144100,383386870,5020,5020,5020,5020,100
|
|
20240906,144000,382884870,5030,5030,5030,5030,1
|
|
20240906,143900,382879840,5020,5020,5020,5020,200
|
|
20240906,143800,381875840,5020,5020,5020,5020,200
|
|
20240906,143700,380871840,5020,5020,5020,5020,124
|
|
20240906,143600,380249360,5030,5030,5030,5030,0
|
|
20240906,143500,380249360,5030,5030,5030,5030,0
|
|
20240906,143400,380249360,5030,5030,5030,5030,3
|
|
20240906,143300,380234270,5000,5000,5000,5000,89
|
|
20240906,143200,379789270,5020,5020,5020,5020,0
|
|
20240906,143100,379789270,5020,5020,5020,5020,68
|
|
20240906,143000,379447910,5020,5000,5020,5000,201
|
|
20240906,142900,378442890,5000,5020,5020,5000,249
|
|
20240906,142800,377196890,5020,5020,5020,5020,0
|
|
20240906,142700,377196890,5020,5020,5020,5020,5
|
|
20240906,142600,377171790,5000,5030,5030,5000,1510
|
|
20240906,142500,369596340,5040,5040,5040,5040,0
|
|
20240906,142400,369596340,5040,5040,5040,5040,0
|
|
20240906,142300,369596340,5040,5040,5040,5040,20
|
|
20240906,142200,369495540,5030,5030,5030,5030,100
|
|
20240906,142100,368992540,5030,5030,5030,5030,0
|
|
20240906,142000,368992540,5030,5030,5030,5030,0
|
|
20240906,141900,368992540,5030,5030,5030,5030,1
|
|
20240906,141800,368987510,5040,5040,5040,5040,1
|
|
20240906,141700,368982470,5040,5040,5040,5040,50
|
|
20240906,141600,368730470,5040,5040,5040,5040,5
|
|
20240906,141500,368705270,5040,5040,5040,5040,0
|
|
20240906,141400,368705270,5040,5040,5040,5040,4
|
|
20240906,141300,368685110,5040,5040,5040,5040,2
|
|
20240906,141200,368675030,5020,5020,5020,5020,0
|
|
20240906,141100,368675030,5020,5020,5020,5020,0
|
|
20240906,141000,368675030,5020,5030,5030,5020,500
|
|
20240906,140900,366164390,5030,5030,5030,5030,100
|
|
20240906,140800,365661390,5030,5030,5030,5030,37
|
|
20240906,140700,365475280,5030,5030,5030,5030,60
|
|
20240906,140600,365173480,5020,5030,5030,5020,304
|
|
20240906,140500,363646760,5030,5030,5030,5030,4
|
|
20240906,140400,363626640,5030,5030,5030,5030,4
|
|
20240906,140300,363606520,5030,5030,5030,5030,4
|
|
20240906,140200,363586400,5030,5030,5030,5030,17
|
|
20240906,140100,363500890,5030,5030,5030,5030,5
|
|
20240906,140000,363475740,5030,5030,5030,5030,8
|
|
20240906,135900,363435500,5030,5030,5030,5030,0
|
|
20240906,135800,363435500,5030,5030,5030,5030,5
|
|
20240906,135700,363410350,5030,5030,5030,5030,5
|
|
20240906,135600,363385200,5030,5030,5030,5030,0
|
|
20240906,135500,363385200,5030,5030,5030,5030,6
|
|
20240906,135400,363355020,5040,5040,5040,5040,0
|
|
20240906,135300,363355020,5040,5040,5040,5040,0
|
|
20240906,135200,363355020,5040,5040,5040,5040,5
|
|
20240906,135100,363329820,5040,5040,5040,5040,0
|
|
20240906,135000,363329820,5040,5040,5040,5040,0
|
|
20240906,134900,363329820,5040,5040,5040,5040,10
|
|
20240906,134800,363279420,5040,5040,5040,5040,0
|
|
20240906,134700,363279420,5040,5040,5040,5040,0
|
|
20240906,134600,363279420,5040,5040,5040,5040,42
|
|
20240906,134500,363067740,5040,5040,5040,5040,0
|
|
20240906,134400,363067740,5040,5040,5040,5040,0
|
|
20240906,134300,363067740,5040,5040,5040,5040,200
|
|
20240906,134200,362059740,5050,5050,5050,5050,2
|
|
20240906,134100,362049640,5040,5040,5040,5040,350
|
|
20240906,134000,360285640,5050,5050,5050,5050,0
|
|
20240906,133900,360285640,5050,5050,5050,5050,0
|
|
20240906,133800,360285640,5050,5050,5050,5050,201
|
|
20240906,133700,359270590,5050,5050,5050,5050,0
|
|
20240906,133600,359270590,5050,5050,5050,5050,0
|
|
20240906,133500,359270590,5050,5050,5050,5050,0
|
|
20240906,133400,359270590,5050,5050,5050,5050,0
|
|
20240906,133300,359270590,5050,5050,5050,5050,0
|
|
20240906,133200,359270590,5050,5050,5050,5050,0
|
|
20240906,133100,359270590,5050,5050,5050,5050,0
|
|
20240906,133000,359270590,5050,5050,5050,5050,201
|
|
20240906,132900,358255540,5060,5060,5060,5060,0
|
|
20240906,132800,358255540,5060,5050,5060,5050,221
|
|
20240906,132700,357139480,5040,5040,5040,5040,0
|
|
20240906,132600,357139480,5040,5040,5040,5040,500
|
|
20240906,132500,354619480,5050,5050,5050,5050,0
|
|
20240906,132400,354619480,5050,5050,5050,5050,0
|
|
20240906,132300,354619480,5050,5050,5050,5050,0
|
|
20240906,132200,354619480,5050,5040,5050,5040,10
|
|
20240906,132100,354569070,5040,5040,5040,5040,5
|
|
20240906,132000,354543870,5040,5040,5040,5040,2
|
|
20240906,131900,354533790,5030,5030,5030,5030,0
|
|
20240906,131800,354533790,5030,5030,5030,5030,0
|
|
20240906,131700,354533790,5030,5030,5030,5030,0
|
|
20240906,131600,354533790,5030,5030,5030,5030,276
|
|
20240906,131500,353145510,5030,5030,5030,5030,1
|
|
20240906,131400,353140480,5030,5030,5030,5030,0
|
|
20240906,131300,353140480,5030,5030,5030,5030,2
|
|
20240906,131200,353130420,5000,5020,5020,5000,90
|
|
20240906,131100,352679600,5020,5020,5020,5020,30
|
|
20240906,131000,352529000,5020,5020,5020,5020,0
|
|
20240906,130900,352529000,5020,5020,5020,5020,64
|
|
20240906,130800,352207720,5020,5020,5020,5020,500
|
|
20240906,130700,349697720,5020,5020,5020,5020,1152
|
|
20240906,130600,343914680,5030,5030,5030,5030,3
|
|
20240906,130500,343899590,5030,5030,5030,5030,78
|
|
20240906,130400,343507250,5030,5040,5040,5030,1008
|
|
20240906,130300,338436930,5050,5050,5050,5050,15
|
|
20240906,130200,338361180,5050,5060,5060,5050,11
|
|
20240906,130100,338305620,5060,5060,5060,5060,0
|
|
20240906,130000,338305620,5060,5060,5060,5060,0
|
|
20240906,125900,338305620,5060,5060,5060,5060,0
|
|
20240906,125800,338305620,5060,5060,5060,5060,0
|
|
20240906,125700,338305620,5060,5060,5060,5060,1
|
|
20240906,125600,338300560,5060,5050,5060,5050,3100
|
|
20240906,125500,322615410,5050,5050,5050,5050,0
|
|
20240906,125400,322615410,5050,5050,5050,5050,0
|
|
20240906,125300,322615410,5050,5050,5050,5050,1
|
|
20240906,125200,322610360,5050,5050,5050,5050,0
|
|
20240906,125100,322610360,5050,5050,5050,5050,2
|
|
20240906,125000,322600260,5050,5050,5050,5050,0
|
|
20240906,124900,322600260,5050,5050,5050,5050,1
|
|
20240906,124800,322595210,5050,5050,5050,5050,0
|
|
20240906,124700,322595210,5050,5050,5050,5050,301
|
|
20240906,124600,321075160,5060,5060,5060,5060,0
|
|
20240906,124500,321075160,5060,5060,5060,5060,0
|
|
20240906,124400,321075160,5060,5060,5060,5060,0
|
|
20240906,124300,321075160,5060,5060,5060,5060,0
|
|
20240906,124200,321075160,5060,5060,5060,5060,0
|
|
20240906,124100,321075160,5060,5060,5060,5060,0
|
|
20240906,124000,321075160,5060,5060,5060,5060,0
|
|
20240906,123900,321075160,5060,5050,5060,5050,201
|
|
20240906,123800,320060100,5050,5050,5050,5050,1
|
|
20240906,123700,320055050,5050,5040,5050,5040,20
|
|
20240906,123600,319954220,5030,5030,5030,5030,0
|
|
20240906,123500,319954220,5030,5030,5030,5030,436
|
|
20240906,123400,317761140,5030,5030,5030,5030,214
|
|
20240906,123300,316684720,5040,5040,5040,5040,10
|
|
20240906,123200,316634320,5050,5050,5050,5050,0
|
|
20240906,123100,316634320,5050,5050,5050,5050,0
|
|
20240906,123000,316634320,5050,5050,5050,5050,0
|
|
20240906,122900,316634320,5050,5050,5050,5050,0
|
|
20240906,122800,316634320,5050,5050,5050,5050,0
|
|
20240906,122700,316634320,5050,5050,5050,5050,0
|
|
20240906,122600,316634320,5050,5050,5050,5050,0
|
|
20240906,122500,316634320,5050,5050,5050,5050,0
|
|
20240906,122400,316634320,5050,5050,5050,5050,0
|
|
20240906,122300,316634320,5050,5050,5050,5050,1
|
|
20240906,122200,316629270,5050,5040,5050,5040,223
|
|
20240906,122100,315505320,5040,5040,5040,5040,0
|
|
20240906,122000,315505320,5040,5040,5040,5040,0
|
|
20240906,121900,315505320,5040,5030,5040,5030,12
|
|
20240906,121800,315444940,5020,5030,5030,5020,153
|
|
20240906,121700,314675870,5040,5040,5040,5040,2
|
|
20240906,121600,314665790,5020,5020,5020,5020,150
|
|
20240906,121500,313912790,5040,5040,5040,5040,0
|
|
20240906,121400,313912790,5040,5020,5040,5020,702
|
|
20240906,121300,310388710,5040,5030,5040,5030,227
|
|
20240906,121200,309246870,5030,5030,5030,5030,0
|
|
20240906,121100,309246870,5030,5020,5030,5020,49
|
|
20240906,121000,309000870,5010,5010,5010,5010,0
|
|
20240906,120900,309000870,5010,5010,5010,5010,5
|
|
20240906,120800,308975820,5000,5000,5000,5000,0
|
|
20240906,120700,308975820,5000,5000,5000,5000,400
|
|
20240906,120600,306975820,5000,5000,5000,5000,50
|
|
20240906,120500,306725820,5010,5010,5010,5010,22
|
|
20240906,120400,306615600,5020,5000,5020,5000,2
|
|
20240906,120300,306605580,5000,5000,5000,5000,299
|
|
20240906,120200,305110580,5030,5030,5030,5030,0
|
|
20240906,120100,305110580,5030,5030,5030,5030,0
|
|
20240906,120000,305110580,5030,5030,5030,5030,0
|
|
20240906,115900,305110580,5030,5030,5030,5030,0
|
|
20240906,115800,305110580,5030,5030,5030,5030,2
|
|
20240906,115700,305100520,5000,5020,5020,5000,1190
|
|
20240906,115600,299147960,5020,5020,5020,5020,8
|
|
20240906,115500,299107800,5020,5020,5020,5020,150
|
|
20240906,115400,298354800,5020,5020,5020,5020,0
|
|
20240906,115300,298354800,5020,5010,5020,5000,44
|
|
20240906,115200,298134350,5020,5020,5020,5020,0
|
|
20240906,115100,298134350,5020,5010,5020,5010,6
|
|
20240906,115000,298104280,5020,5020,5020,5020,3
|
|
20240906,114900,298089220,5030,5030,5030,5030,1
|
|
20240906,114800,298084190,5040,5040,5040,5040,0
|
|
20240906,114700,298084190,5040,5040,5040,5040,0
|
|
20240906,114600,298084190,5040,5040,5040,5040,0
|
|
20240906,114500,298084190,5040,5040,5040,5040,0
|
|
20240906,114400,298084190,5040,5040,5040,5040,0
|
|
20240906,114300,298084190,5040,5040,5040,5040,0
|
|
20240906,114200,298084190,5040,5040,5040,5040,0
|
|
20240906,114100,298084190,5040,5040,5040,5040,0
|
|
20240906,114000,298084190,5040,5040,5040,5040,0
|
|
20240906,113900,298084190,5040,5040,5040,5040,0
|
|
20240906,113800,298084190,5040,5020,5040,5020,583
|
|
20240906,113700,295153190,5030,5020,5030,5020,619
|
|
20240906,113600,292045800,5020,5020,5020,5020,1140
|
|
20240906,113500,286323000,5050,5050,5050,5050,0
|
|
20240906,113400,286323000,5050,5060,5060,5000,16569
|
|
20240906,113300,203201900,5070,5070,5070,5070,2
|
|
20240906,113200,203191760,5060,5070,5070,5060,7
|
|
20240906,113100,203156330,5070,5060,5070,5060,10
|
|
20240906,113000,203105720,5070,5070,5070,5070,0
|
|
20240906,112900,203105720,5070,5070,5070,5070,0
|
|
20240906,112800,203105720,5070,5070,5070,5070,0
|
|
20240906,112700,203105720,5070,5070,5070,5070,0
|
|
20240906,112600,203105720,5070,5070,5070,5070,0
|
|
20240906,112500,203105720,5070,5070,5070,5070,0
|
|
20240906,112400,203105720,5070,5060,5070,5060,277
|
|
20240906,112300,201703730,5070,5060,5070,5060,55
|
|
20240906,112200,201424930,5070,5070,5070,5070,0
|
|
20240906,112100,201424930,5070,5070,5070,5070,0
|
|
20240906,112000,201424930,5070,5070,5070,5070,0
|
|
20240906,111900,201424930,5070,5070,5070,5070,2
|
|
20240906,111800,201414790,5070,5070,5070,5070,1
|
|
20240906,111700,201409720,5060,5050,5060,5050,151
|
|
20240906,111600,200645770,5060,5050,5060,5050,381
|
|
20240906,111500,198721710,5060,5060,5060,5060,0
|
|
20240906,111400,198721710,5060,5060,5060,5060,0
|
|
20240906,111300,198721710,5060,5060,5060,5060,11
|
|
20240906,111200,198666050,5060,5060,5060,5060,202
|
|
20240906,111100,197643930,5080,5080,5080,5080,0
|
|
20240906,111000,197643930,5080,5080,5080,5080,1
|
|
20240906,110900,197638850,5080,5080,5080,5080,0
|
|
20240906,110800,197638850,5080,5080,5080,5080,0
|
|
20240906,110700,197638850,5080,5080,5080,5080,0
|
|
20240906,110600,197638850,5080,5080,5080,5080,0
|
|
20240906,110500,197638850,5080,5080,5080,5080,0
|
|
20240906,110400,197638850,5080,5070,5080,5070,138
|
|
20240906,110300,196939180,5070,5070,5070,5070,0
|
|
20240906,110200,196939180,5070,5060,5070,5050,403
|
|
20240906,110100,194902980,5070,5070,5070,5070,0
|
|
20240906,110000,194902980,5070,5070,5070,5070,0
|
|
20240906,105900,194902980,5070,5070,5070,5070,10
|
|
20240906,105800,194852280,5080,5080,5080,5080,5
|
|
20240906,105700,194826880,5080,5080,5080,5080,0
|
|
20240906,105600,194826880,5080,5060,5080,5050,393
|
|
20240906,105500,192842160,5090,5090,5090,5090,0
|
|
20240906,105400,192842160,5090,5090,5090,5090,2
|
|
20240906,105300,192831980,5090,5090,5090,5090,0
|
|
20240906,105200,192831980,5090,5090,5090,5090,0
|
|
20240906,105100,192831980,5090,5060,5090,5060,49
|
|
20240906,105000,192584010,5060,5040,5060,5040,2210
|
|
20240906,104900,181445070,5040,5040,5040,5040,0
|
|
20240906,104800,181445070,5040,5040,5040,5040,1
|
|
20240906,104700,181440030,5030,5030,5030,5030,18
|
|
20240906,104600,181349490,5040,5040,5040,5040,0
|
|
20240906,104500,181349490,5040,5030,5040,5030,459
|
|
20240906,104400,179036260,5050,5050,5050,5050,0
|
|
20240906,104300,179036260,5050,5050,5050,5050,0
|
|
20240906,104200,179036260,5050,5050,5050,5050,36
|
|
20240906,104100,178854460,5050,5050,5050,5050,2
|
|
20240906,104000,178844360,5040,5030,5040,5030,1541
|
|
20240906,103900,171086380,5030,5030,5030,5030,0
|
|
20240906,103800,171086380,5030,5020,5030,5020,120
|
|
20240906,103700,170482960,5030,5030,5030,5030,0
|
|
20240906,103600,170482960,5030,5030,5030,5030,356
|
|
20240906,103500,168692280,5030,5070,5070,5030,1994
|
|
20240906,103400,158657430,5090,5090,5090,5090,0
|
|
20240906,103300,158657430,5090,5090,5090,5090,0
|
|
20240906,103200,158657430,5090,5090,5090,5090,0
|
|
20240906,103100,158657430,5090,5090,5090,5090,0
|
|
20240906,103000,158657430,5090,5070,5090,5050,1492
|
|
20240906,102900,151113840,5110,5110,5110,5110,0
|
|
20240906,102800,151113840,5110,5110,5110,5110,0
|
|
20240906,102700,151113840,5110,5050,5130,5050,3249
|
|
20240906,102600,134622990,5040,5040,5040,5040,6
|
|
20240906,102500,134592750,5040,5040,5040,5040,6
|
|
20240906,102400,134562510,5050,5040,5050,5040,8
|
|
20240906,102300,134522170,5040,5040,5040,5040,7
|
|
20240906,102200,134486890,5050,5050,5050,5050,0
|
|
20240906,102100,134486890,5050,5040,5050,5040,9
|
|
20240906,102000,134441510,5050,5050,5050,5050,0
|
|
20240906,101900,134441510,5050,5050,5050,5050,0
|
|
20240906,101800,134441510,5050,5050,5050,5050,0
|
|
20240906,101700,134441510,5050,5040,5050,5040,68
|
|
20240906,101600,134098770,5040,5050,5050,5040,15
|
|
20240906,101500,134023120,5050,5050,5050,5050,0
|
|
20240906,101400,134023120,5050,5050,5050,5050,0
|
|
20240906,101300,134023120,5050,5040,5050,5030,1913
|
|
20240906,101200,124398420,5040,5040,5040,5040,2
|
|
20240906,101100,124388340,5030,5030,5030,5030,91
|
|
20240906,101000,123930610,5020,5020,5020,5020,623
|
|
20240906,100900,120803150,5040,5040,5040,5040,0
|
|
20240906,100800,120803150,5040,5040,5040,5020,13
|
|
20240906,100700,120737810,5030,5030,5030,5030,0
|
|
20240906,100600,120737810,5030,5030,5030,5030,1307
|
|
20240906,100500,114163600,5040,5040,5040,5030,44
|
|
20240906,100400,113941960,5040,5030,5040,5030,347
|
|
20240906,100300,112196050,5040,5040,5040,5040,306
|
|
20240906,100200,110653810,5050,5050,5050,5050,203
|
|
20240906,100100,109628660,5060,5060,5070,5060,88
|
|
20240906,100000,109183370,5070,5070,5070,5070,0
|
|
20240906,095900,109183370,5070,5070,5070,5070,2
|
|
20240906,095800,109173230,5060,5060,5060,5060,26
|
|
20240906,095700,109041670,5070,5060,5070,5060,19
|
|
20240906,095600,108945500,5070,5070,5070,5070,1
|
|
20240906,095500,108940430,5070,5070,5070,5070,1
|
|
20240906,095400,108935360,5070,5070,5070,5070,50
|
|
20240906,095300,108681860,5070,5070,5070,5070,2
|
|
20240906,095200,108671720,5060,5060,5060,5060,319
|
|
20240906,095100,107057580,5060,5060,5060,5050,200
|
|
20240906,095000,106047540,5030,5060,5060,5030,1491
|
|
20240906,094900,98522230,5060,5050,5060,5050,26
|
|
20240906,094800,98390860,5060,5060,5060,5060,10
|
|
20240906,094700,98340260,5060,5060,5060,5060,51
|
|
20240906,094600,98082200,5050,5070,5070,5050,31
|
|
20240906,094500,97925620,5070,5070,5070,5060,26
|
|
20240906,094400,97793990,5060,5060,5060,5060,500
|
|
20240906,094300,95263990,5070,5080,5080,5070,65
|
|
20240906,094200,94934360,5080,5080,5080,5080,1
|
|
20240906,094100,94929280,5080,5080,5080,5080,7
|
|
20240906,094000,94893720,5080,5080,5080,5080,121
|
|
20240906,093900,94279040,5080,5070,5080,5070,34
|
|
20240906,093800,94106520,5070,5050,5070,5050,84
|
|
20240906,093700,93681670,5050,5050,5050,5050,580
|
|
20240906,093600,90752670,5060,5060,5060,5060,31
|
|
20240906,093500,90595810,5050,5050,5050,5050,0
|
|
20240906,093400,90595810,5050,5060,5060,5050,900
|
|
20240906,093300,86048970,5100,5080,5100,5060,1966
|
|
20240906,093200,76082420,5090,5090,5090,5090,14
|
|
20240906,093100,76011160,5100,5100,5100,5100,1
|
|
20240906,093000,76006060,5100,5090,5100,5090,1433
|
|
20240906,092900,68712080,5080,5090,5090,5080,600
|
|
20240906,092800,65658180,5100,5100,5110,5100,1002
|
|
20240906,092700,60547710,5110,5110,5110,5110,50
|
|
20240906,092600,60292210,5110,5110,5110,5110,50
|
|
20240906,092500,60036710,5110,5110,5110,5110,800
|
|
20240906,092400,55948710,5120,5120,5120,5120,1803
|
|
20240906,092300,46717350,5120,5130,5130,5120,1304
|
|
20240906,092200,40039830,5130,5130,5130,5130,0
|
|
20240906,092100,40039830,5130,5130,5130,5130,154
|
|
20240906,092000,39249810,5130,5130,5130,5130,13
|
|
20240906,091900,39183120,5120,5120,5130,5120,44
|
|
20240906,091800,38957540,5130,5130,5130,5120,100
|
|
20240906,091700,38444650,5120,5120,5120,5120,11
|
|
20240906,091600,38388330,5130,5130,5130,5130,679
|
|
20240906,091500,34905060,5130,5140,5140,5130,824
|
|
20240906,091400,30677930,5140,5150,5150,5130,1866
|
|
20240906,091300,21077860,5160,5160,5160,5160,20
|
|
20240906,091200,20974660,5170,5170,5170,5170,0
|
|
20240906,091100,20974660,5170,5170,5170,5170,0
|
|
20240906,091000,20974660,5170,5150,5170,5150,15
|
|
20240906,090900,20897380,5150,5150,5150,5150,0
|
|
20240906,090800,20897380,5150,5170,5170,5150,686
|
|
20240906,090700,17363900,5170,5170,5170,5170,15
|
|
20240906,090600,17286350,5160,5160,5160,5160,0
|
|
20240906,090500,17286350,5160,5160,5160,5160,1000
|
|
20240906,090400,12126350,5160,5160,5160,5160,990
|
|
20240906,090300,7017950,5160,5160,5160,5160,0
|
|
20240906,090200,7017950,5160,5210,5210,5160,501
|
|
20240906,090100,4432540,5160,5170,5170,5160,41
|
|
20240906,090000,4220880,5160,5160,5160,5160,818
|