629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,192600,528002420,5460,5460,5460,5460,1549
|
|
20240909,192500,528002420,5460,5460,5460,5460,0
|
|
20240909,192400,528002420,5460,5460,5460,5460,0
|
|
20240909,192300,528002420,5460,5460,5460,5460,0
|
|
20240909,192200,528002420,5460,5460,5460,5460,0
|
|
20240909,192100,528002420,5460,5460,5460,5460,0
|
|
20240909,192000,528002420,5460,5460,5460,5460,0
|
|
20240909,191900,528002420,5460,5460,5460,5460,0
|
|
20240909,191800,528002420,5460,5460,5460,5460,0
|
|
20240909,191700,528002420,5460,5460,5460,5460,0
|
|
20240909,191600,528002420,5460,5460,5460,5460,0
|
|
20240909,191500,528002420,5460,5460,5460,5460,0
|
|
20240909,191400,528002420,5460,5460,5460,5460,0
|
|
20240909,191300,528002420,5460,5460,5460,5460,0
|
|
20240909,191200,528002420,5460,5460,5460,5460,0
|
|
20240909,191100,528002420,5460,5460,5460,5460,0
|
|
20240909,191000,528002420,5460,5460,5460,5460,0
|
|
20240909,190900,528002420,5460,5460,5460,5460,0
|
|
20240909,190800,528002420,5460,5460,5460,5460,0
|
|
20240909,190700,528002420,5460,5460,5460,5460,0
|
|
20240909,190600,528002420,5460,5460,5460,5460,0
|
|
20240909,190500,528002420,5460,5460,5460,5460,0
|
|
20240909,190400,528002420,5460,5460,5460,5460,0
|
|
20240909,190300,528002420,5460,5460,5460,5460,0
|
|
20240909,190200,528002420,5460,5460,5460,5460,0
|
|
20240909,190100,528002420,5460,5460,5460,5460,0
|
|
20240909,190000,528002420,5460,5460,5460,5460,0
|
|
20240909,185900,528002420,5460,5460,5460,5460,0
|
|
20240909,185800,528002420,5460,5460,5460,5460,0
|
|
20240909,185700,528002420,5460,5460,5460,5460,0
|
|
20240909,185600,528002420,5460,5460,5460,5460,1549
|
|
20240909,185500,528002420,5460,5460,5460,5460,0
|
|
20240909,185400,528002420,5460,5460,5460,5460,0
|
|
20240909,185300,528002420,5460,5460,5460,5460,0
|
|
20240909,185200,528002420,5460,5460,5460,5460,0
|
|
20240909,185100,528002420,5460,5460,5460,5460,0
|
|
20240909,185000,528002420,5460,5460,5460,5460,0
|
|
20240909,184900,528002420,5460,5460,5460,5460,0
|
|
20240909,184800,528002420,5460,5460,5460,5460,0
|
|
20240909,184700,528002420,5460,5460,5460,5460,0
|
|
20240909,184600,528002420,5460,5460,5460,5460,0
|
|
20240909,184500,528002420,5460,5460,5460,5460,0
|
|
20240909,184400,528002420,5460,5460,5460,5460,0
|
|
20240909,184300,528002420,5460,5460,5460,5460,0
|
|
20240909,184200,528002420,5460,5460,5460,5460,0
|
|
20240909,184100,528002420,5460,5460,5460,5460,0
|
|
20240909,184000,528002420,5460,5460,5460,5460,0
|
|
20240909,183900,528002420,5460,5460,5460,5460,0
|
|
20240909,183800,528002420,5460,5460,5460,5460,0
|
|
20240909,183700,528002420,5460,5460,5460,5460,0
|
|
20240909,183600,528002420,5460,5460,5460,5460,0
|
|
20240909,183500,528002420,5460,5460,5460,5460,0
|
|
20240909,183400,528002420,5460,5460,5460,5460,0
|
|
20240909,183300,528002420,5460,5460,5460,5460,0
|
|
20240909,183200,528002420,5460,5460,5460,5460,0
|
|
20240909,183100,528002420,5460,5460,5460,5460,0
|
|
20240909,183000,528002420,5460,5460,5460,5460,0
|
|
20240909,182900,528002420,5460,5460,5460,5460,0
|
|
20240909,182800,528002420,5460,5460,5460,5460,0
|
|
20240909,182700,528002420,5460,5460,5460,5460,0
|
|
20240909,182600,528002420,5460,5460,5460,5460,1549
|
|
20240909,182500,528002420,5460,5460,5460,5460,0
|
|
20240909,182400,528002420,5460,5460,5460,5460,0
|
|
20240909,182300,528002420,5460,5460,5460,5460,0
|
|
20240909,182200,528002420,5460,5460,5460,5460,0
|
|
20240909,182100,528002420,5460,5460,5460,5460,0
|
|
20240909,182000,528002420,5460,5460,5460,5460,0
|
|
20240909,181900,528002420,5460,5460,5460,5460,0
|
|
20240909,181800,528002420,5460,5460,5460,5460,0
|
|
20240909,181700,528002420,5460,5460,5460,5460,0
|
|
20240909,181600,528002420,5460,5460,5460,5460,0
|
|
20240909,181500,528002420,5460,5460,5460,5460,0
|
|
20240909,181400,528002420,5460,5460,5460,5460,0
|
|
20240909,181300,528002420,5460,5460,5460,5460,0
|
|
20240909,181200,528002420,5460,5460,5460,5460,0
|
|
20240909,181100,528002420,5460,5460,5460,5460,0
|
|
20240909,181000,528002420,5460,5460,5460,5460,0
|
|
20240909,180900,528002420,5460,5460,5460,5460,0
|
|
20240909,180800,528002420,5460,5460,5460,5460,0
|
|
20240909,180700,528002420,5460,5460,5460,5460,0
|
|
20240909,180600,528002420,5460,5460,5460,5460,0
|
|
20240909,180500,528002420,5460,5460,5460,5460,0
|
|
20240909,180400,528002420,5460,5460,5460,5460,0
|
|
20240909,180300,528002420,5460,5460,5460,5460,0
|
|
20240909,180200,528002420,5460,5460,5460,5460,0
|
|
20240909,180100,528002420,5460,5460,5460,5460,0
|
|
20240909,180000,528002420,5460,5460,5460,5460,0
|
|
20240909,175900,528002420,5460,5460,5460,5460,0
|
|
20240909,175800,528002420,5460,5460,5460,5460,0
|
|
20240909,175700,528002420,5460,5460,5460,5460,0
|
|
20240909,175600,528002420,5460,5460,5460,5460,1549
|
|
20240909,175500,528002420,5460,5460,5460,5460,0
|
|
20240909,175400,528002420,5460,5460,5460,5460,0
|
|
20240909,175300,528002420,5460,5460,5460,5460,0
|
|
20240909,175200,528002420,5460,5460,5460,5460,0
|
|
20240909,175100,528002420,5460,5460,5460,5460,0
|
|
20240909,175000,528002420,5460,5460,5460,5460,0
|
|
20240909,174900,528002420,5460,5460,5460,5460,0
|
|
20240909,174800,528002420,5460,5460,5460,5460,0
|
|
20240909,174700,528002420,5460,5460,5460,5460,0
|
|
20240909,174600,528002420,5460,5460,5460,5460,0
|
|
20240909,174500,528002420,5460,5460,5460,5460,0
|
|
20240909,174400,528002420,5460,5460,5460,5460,0
|
|
20240909,174300,528002420,5460,5460,5460,5460,0
|
|
20240909,174200,528002420,5460,5460,5460,5460,0
|
|
20240909,174100,528002420,5460,5460,5460,5460,0
|
|
20240909,174000,528002420,5460,5460,5460,5460,0
|
|
20240909,173900,528002420,5460,5460,5460,5460,0
|
|
20240909,173800,528002420,5460,5460,5460,5460,0
|
|
20240909,173700,528002420,5460,5460,5460,5460,0
|
|
20240909,173600,528002420,5460,5460,5460,5460,0
|
|
20240909,173500,528002420,5460,5460,5460,5460,0
|
|
20240909,173400,528002420,5460,5460,5460,5460,0
|
|
20240909,173300,528002420,5460,5460,5460,5460,0
|
|
20240909,173200,528002420,5460,5460,5460,5460,0
|
|
20240909,173100,528002420,5460,5460,5460,5460,0
|
|
20240909,173000,528002420,5460,5460,5460,5460,0
|
|
20240909,172900,528002420,5460,5460,5460,5460,0
|
|
20240909,172800,528002420,5460,5460,5460,5460,0
|
|
20240909,172700,528002420,5460,5460,5460,5460,0
|
|
20240909,172600,528002420,5460,5460,5460,5460,1549
|
|
20240909,172500,528002420,5460,5460,5460,5460,0
|
|
20240909,172400,528002420,5460,5460,5460,5460,0
|
|
20240909,172300,528002420,5460,5460,5460,5460,0
|
|
20240909,172200,528002420,5460,5460,5460,5460,0
|
|
20240909,172100,528002420,5460,5460,5460,5460,0
|
|
20240909,172000,528002420,5460,5460,5460,5460,0
|
|
20240909,171900,528002420,5460,5460,5460,5460,0
|
|
20240909,171800,528002420,5460,5460,5460,5460,0
|
|
20240909,171700,528002420,5460,5460,5460,5460,0
|
|
20240909,171600,528002420,5460,5460,5460,5460,0
|
|
20240909,171500,528002420,5460,5460,5460,5460,0
|
|
20240909,171400,528002420,5460,5460,5460,5460,0
|
|
20240909,171300,528002420,5460,5460,5460,5460,0
|
|
20240909,171200,528002420,5460,5460,5460,5460,0
|
|
20240909,171100,528002420,5460,5460,5460,5460,0
|
|
20240909,171000,528002420,5460,5460,5460,5460,0
|
|
20240909,170900,528002420,5460,5460,5460,5460,0
|
|
20240909,170800,528002420,5460,5460,5460,5460,0
|
|
20240909,170700,528002420,5460,5460,5460,5460,0
|
|
20240909,170600,528002420,5460,5460,5460,5460,0
|
|
20240909,170500,528002420,5460,5460,5460,5460,0
|
|
20240909,170400,528002420,5460,5460,5460,5460,0
|
|
20240909,170300,528002420,5460,5460,5460,5460,0
|
|
20240909,170200,528002420,5460,5460,5460,5460,0
|
|
20240909,170100,528002420,5460,5460,5460,5460,0
|
|
20240909,170000,528002420,5460,5460,5460,5460,0
|
|
20240909,165900,528002420,5460,5460,5460,5460,0
|
|
20240909,165800,528002420,5460,5460,5460,5460,0
|
|
20240909,165700,528002420,5460,5460,5460,5460,0
|
|
20240909,165600,528002420,5460,5460,5460,5460,1549
|
|
20240909,165500,528002420,5460,5460,5460,5460,0
|
|
20240909,165400,528002420,5460,5460,5460,5460,0
|
|
20240909,165300,528002420,5460,5460,5460,5460,0
|
|
20240909,165200,528002420,5460,5460,5460,5460,0
|
|
20240909,165100,528002420,5460,5460,5460,5460,0
|
|
20240909,165000,528002420,5460,5460,5460,5460,0
|
|
20240909,164900,528002420,5460,5460,5460,5460,0
|
|
20240909,164800,528002420,5460,5460,5460,5460,0
|
|
20240909,164700,528002420,5460,5460,5460,5460,0
|
|
20240909,164600,528002420,5460,5460,5460,5460,0
|
|
20240909,164500,528002420,5460,5460,5460,5460,0
|
|
20240909,164400,528002420,5460,5460,5460,5460,0
|
|
20240909,164300,528002420,5460,5460,5460,5460,0
|
|
20240909,164200,528002420,5460,5460,5460,5460,0
|
|
20240909,164100,528002420,5460,5460,5460,5460,0
|
|
20240909,164000,528002420,5460,5460,5460,5460,0
|
|
20240909,163900,528002420,5460,5460,5460,5460,0
|
|
20240909,163800,528002420,5460,5460,5460,5460,0
|
|
20240909,163700,528002420,5460,5460,5460,5460,0
|
|
20240909,163600,528002420,5460,5460,5460,5460,0
|
|
20240909,163500,528002420,5460,5460,5460,5460,0
|
|
20240909,163400,528002420,5460,5460,5460,5460,0
|
|
20240909,163300,528002420,5460,5460,5460,5460,0
|
|
20240909,163200,528002420,5460,5460,5460,5460,0
|
|
20240909,163100,528002420,5460,5460,5460,5460,0
|
|
20240909,163000,528002420,5460,5460,5460,5460,0
|
|
20240909,162900,528002420,5460,5460,5460,5460,0
|
|
20240909,162800,528002420,5460,5460,5460,5460,0
|
|
20240909,162700,528002420,5460,5460,5460,5460,0
|
|
20240909,162600,528002420,5460,5460,5460,5460,1549
|
|
20240909,162500,528002420,5460,5460,5460,5460,0
|
|
20240909,162400,528002420,5460,5460,5460,5460,0
|
|
20240909,162300,528002420,5460,5460,5460,5460,0
|
|
20240909,162200,528002420,5460,5460,5460,5460,0
|
|
20240909,162100,528002420,5460,5460,5460,5460,0
|
|
20240909,162000,528002420,5460,5460,5460,5460,0
|
|
20240909,161900,528002420,5460,5460,5460,5460,0
|
|
20240909,161800,528002420,5460,5460,5460,5460,0
|
|
20240909,161700,528002420,5460,5460,5460,5460,0
|
|
20240909,161600,528002420,5460,5460,5460,5460,0
|
|
20240909,161500,528002420,5460,5460,5460,5460,0
|
|
20240909,161400,528002420,5460,5460,5460,5460,0
|
|
20240909,161300,528002420,5460,5460,5460,5460,0
|
|
20240909,161200,528002420,5460,5460,5460,5460,0
|
|
20240909,161100,528002420,5460,5460,5460,5460,0
|
|
20240909,161000,528002420,5460,5460,5460,5460,0
|
|
20240909,160900,528002420,5460,5460,5460,5460,0
|
|
20240909,160800,528002420,5460,5460,5460,5460,0
|
|
20240909,160700,528002420,5460,5460,5460,5460,0
|
|
20240909,160600,528002420,5460,5460,5460,5460,0
|
|
20240909,160500,528002420,5460,5460,5460,5460,0
|
|
20240909,160400,528002420,5460,5460,5460,5460,0
|
|
20240909,160300,528002420,5460,5460,5460,5460,0
|
|
20240909,160200,528002420,5460,5460,5460,5460,0
|
|
20240909,160100,528002420,5460,5460,5460,5460,0
|
|
20240909,160000,528002420,5460,5460,5460,5460,0
|
|
20240909,155900,528002420,5460,5460,5460,5460,0
|
|
20240909,155800,528002420,5460,5460,5460,5460,0
|
|
20240909,155700,528002420,5460,5460,5460,5460,0
|
|
20240909,155600,528002420,5460,5460,5460,5460,1549
|
|
20240909,155500,528002420,5460,5460,5460,5460,0
|
|
20240909,155400,528002420,5460,5460,5460,5460,0
|
|
20240909,155300,528002420,5460,5460,5460,5460,0
|
|
20240909,155200,528002420,5460,5460,5460,5460,0
|
|
20240909,155100,528002420,5460,5460,5460,5460,0
|
|
20240909,155000,528002420,5460,5460,5460,5460,0
|
|
20240909,154900,528002420,5460,5460,5460,5460,0
|
|
20240909,154800,528002420,5460,5460,5460,5460,0
|
|
20240909,154700,528002420,5460,5460,5460,5460,0
|
|
20240909,154600,528002420,5460,5460,5460,5460,0
|
|
20240909,154500,528002420,5460,5460,5460,5460,0
|
|
20240909,154400,528002420,5460,5460,5460,5460,0
|
|
20240909,154300,528002420,5460,5460,5460,5460,0
|
|
20240909,154200,528002420,5460,5460,5460,5460,0
|
|
20240909,154100,528002420,5460,5460,5460,5460,0
|
|
20240909,154000,528002420,5460,5460,5460,5460,0
|
|
20240909,153900,528002420,5460,5460,5460,5460,0
|
|
20240909,153800,528002420,5460,5460,5460,5460,0
|
|
20240909,153700,528002420,5460,5460,5460,5460,0
|
|
20240909,153600,528002420,5460,5460,5460,5460,0
|
|
20240909,153500,528002420,5460,5460,5460,5460,0
|
|
20240909,153400,528002420,5460,5460,5460,5460,0
|
|
20240909,153300,528002420,5460,5460,5460,5460,0
|
|
20240909,153200,528002420,5460,5460,5460,5460,0
|
|
20240909,153100,528002420,5460,5460,5460,5460,0
|
|
20240909,153000,528002420,5460,5460,5460,5460,1549
|
|
20240909,152900,519544880,5460,5460,5460,5460,0
|
|
20240909,152800,519544880,5460,5460,5460,5460,0
|
|
20240909,152700,519544880,5460,5460,5460,5460,0
|
|
20240909,152600,519544880,5460,5460,5460,5460,0
|
|
20240909,152500,519544880,5460,5460,5460,5460,0
|
|
20240909,152400,519544880,5460,5460,5460,5460,0
|
|
20240909,152300,519544880,5460,5460,5460,5460,0
|
|
20240909,152200,519544880,5460,5460,5460,5460,0
|
|
20240909,152100,519544880,5460,5460,5460,5460,0
|
|
20240909,152000,519544880,5460,5460,5460,5460,0
|
|
20240909,151900,519544880,5460,5460,5460,5460,61
|
|
20240909,151800,519211820,5460,5440,5460,5440,300
|
|
20240909,151700,517575820,5440,5450,5460,5440,302
|
|
20240909,151600,515932910,5440,5450,5460,5440,78
|
|
20240909,151500,515507820,5460,5460,5460,5430,502
|
|
20240909,151400,512781860,5440,5440,5440,5440,1
|
|
20240909,151300,512776420,5440,5450,5460,5430,1554
|
|
20240909,151200,504325650,5460,5460,5460,5460,0
|
|
20240909,151100,504325650,5460,5460,5460,5460,1
|
|
20240909,151000,504320190,5450,5470,5470,5450,12
|
|
20240909,150900,504254770,5450,5450,5460,5450,587
|
|
20240909,150800,501050460,5450,5450,5450,5450,15
|
|
20240909,150700,500968710,5450,5450,5450,5440,153
|
|
20240909,150600,500135860,5440,5440,5440,5440,38
|
|
20240909,150500,499929140,5450,5450,5450,5450,121
|
|
20240909,150400,499269690,5440,5450,5450,5440,492
|
|
20240909,150300,496589210,5450,5450,5450,5450,120
|
|
20240909,150200,495935210,5450,5450,5450,5450,0
|
|
20240909,150100,495935210,5450,5460,5460,5450,612
|
|
20240909,150000,492599690,5460,5460,5460,5460,0
|
|
20240909,145900,492599690,5460,5460,5460,5460,1
|
|
20240909,145800,492594230,5450,5450,5460,5450,156
|
|
20240909,145700,491744010,5460,5450,5460,5450,497
|
|
20240909,145600,489034850,5440,5440,5440,5440,81
|
|
20240909,145500,488594210,5450,5440,5450,5440,151
|
|
20240909,145400,487772760,5430,5430,5430,5430,3
|
|
20240909,145300,487756470,5430,5430,5430,5430,0
|
|
20240909,145200,487756470,5430,5430,5430,5430,0
|
|
20240909,145100,487756470,5430,5420,5430,5420,3
|
|
20240909,145000,487740190,5420,5420,5420,5420,0
|
|
20240909,144900,487740190,5420,5420,5420,5420,0
|
|
20240909,144800,487740190,5420,5410,5420,5410,31
|
|
20240909,144700,487572470,5410,5410,5410,5410,3
|
|
20240909,144600,487556240,5420,5420,5420,5420,1
|
|
20240909,144500,487550820,5410,5420,5420,5410,26
|
|
20240909,144400,487410050,5430,5420,5430,5420,20
|
|
20240909,144300,487301540,5430,5410,5430,5410,202
|
|
20240909,144200,486208680,5430,5420,5430,5410,241
|
|
20240909,144100,484903940,5420,5430,5440,5420,721
|
|
20240909,144000,480991000,5440,5440,5440,5440,1
|
|
20240909,143900,480985560,5450,5450,5450,5450,0
|
|
20240909,143800,480985560,5450,5450,5450,5450,0
|
|
20240909,143700,480985560,5450,5440,5450,5440,45
|
|
20240909,143600,480740710,5450,5450,5460,5450,40
|
|
20240909,143500,480522700,5470,5470,5470,5470,0
|
|
20240909,143400,480522700,5470,5470,5470,5470,30
|
|
20240909,143300,480358600,5470,5470,5470,5470,0
|
|
20240909,143200,480358600,5470,5470,5470,5470,10
|
|
20240909,143100,480303900,5470,5470,5470,5470,0
|
|
20240909,143000,480303900,5470,5470,5470,5470,40
|
|
20240909,142900,480085100,5480,5470,5480,5470,503
|
|
20240909,142800,477333660,5470,5470,5470,5470,0
|
|
20240909,142700,477333660,5470,5440,5470,5440,95
|
|
20240909,142600,476816740,5440,5430,5440,5430,737
|
|
20240909,142500,472814820,5430,5430,5430,5430,0
|
|
20240909,142400,472814820,5430,5420,5430,5420,11
|
|
20240909,142300,472755190,5430,5430,5430,5430,0
|
|
20240909,142200,472755190,5430,5430,5430,5430,30
|
|
20240909,142100,472592290,5430,5420,5430,5420,301
|
|
20240909,142000,470960860,5430,5420,5430,5420,355
|
|
20240909,141900,469034420,5430,5420,5430,5420,8
|
|
20240909,141800,468991040,5430,5430,5430,5430,0
|
|
20240909,141700,468991040,5430,5430,5440,5430,437
|
|
20240909,141600,466617910,5430,5420,5430,5420,8
|
|
20240909,141500,466574530,5430,5420,5430,5420,677
|
|
20240909,141400,462905170,5420,5410,5420,5410,58
|
|
20240909,141300,462591380,5420,5410,5420,5410,1401
|
|
20240909,141200,455011960,5410,5410,5410,5410,26
|
|
20240909,141100,454871300,5410,5400,5410,5400,3
|
|
20240909,141000,454855090,5410,5410,5410,5410,0
|
|
20240909,140900,454855090,5410,5400,5410,5400,82
|
|
20240909,140800,454412280,5400,5390,5400,5380,404
|
|
20240909,140700,452234790,5410,5390,5410,5390,293
|
|
20240909,140600,450655500,5400,5400,5400,5400,16
|
|
20240909,140500,450569100,5400,5400,5400,5400,11
|
|
20240909,140400,450509700,5410,5410,5410,5410,0
|
|
20240909,140300,450509700,5410,5410,5410,5410,562
|
|
20240909,140200,447469280,5410,5400,5410,5400,2338
|
|
20240909,140100,434842030,5420,5410,5420,5400,121
|
|
20240909,140000,434188300,5420,5420,5420,5420,9
|
|
20240909,135900,434139520,5410,5420,5420,5410,101
|
|
20240909,135800,433593100,5410,5410,5410,5410,81
|
|
20240909,135700,433154890,5410,5410,5410,5410,142
|
|
20240909,135600,432386670,5420,5420,5420,5420,50
|
|
20240909,135500,432115670,5420,5410,5420,5410,1209
|
|
20240909,135400,425574970,5410,5410,5410,5410,0
|
|
20240909,135300,425574970,5410,5400,5410,5400,5013
|
|
20240909,135200,398467150,5400,5390,5400,5390,40
|
|
20240909,135100,398251540,5390,5390,5390,5380,13
|
|
20240909,135000,398181580,5380,5380,5380,5380,141
|
|
20240909,134900,397423000,5370,5380,5380,5370,111
|
|
20240909,134800,396825920,5380,5370,5380,5370,3
|
|
20240909,134700,396809800,5360,5370,5380,5360,41
|
|
20240909,134600,396589960,5380,5380,5380,5380,10
|
|
20240909,134500,396536160,5390,5390,5390,5390,50
|
|
20240909,134400,396266660,5390,5390,5390,5390,0
|
|
20240909,134300,396266660,5390,5370,5390,5370,11
|
|
20240909,134200,396207490,5380,5370,5380,5370,10
|
|
20240909,134100,396153710,5390,5390,5390,5390,1
|
|
20240909,134000,396148320,5380,5380,5380,5380,50
|
|
20240909,133900,395879320,5380,5380,5380,5380,1
|
|
20240909,133800,395873940,5390,5390,5390,5390,0
|
|
20240909,133700,395873940,5390,5390,5390,5390,0
|
|
20240909,133600,395873940,5390,5390,5390,5390,0
|
|
20240909,133500,395873940,5390,5390,5390,5380,101
|
|
20240909,133400,395330240,5380,5370,5380,5370,28
|
|
20240909,133300,395179690,5380,5380,5380,5380,2
|
|
20240909,133200,395168930,5380,5380,5390,5380,37
|
|
20240909,133100,394969860,5390,5390,5390,5390,0
|
|
20240909,133000,394969860,5390,5380,5390,5380,126
|
|
20240909,132900,394291970,5380,5370,5380,5370,5
|
|
20240909,132800,394265110,5370,5360,5370,5360,1301
|
|
20240909,132700,387291740,5350,5350,5350,5350,67
|
|
20240909,132600,386933290,5350,5350,5350,5350,49
|
|
20240909,132500,386671140,5350,5350,5350,5350,146
|
|
20240909,132400,385890040,5360,5360,5360,5360,1
|
|
20240909,132300,385884680,5350,5350,5350,5350,842
|
|
20240909,132200,381379980,5350,5350,5350,5350,40
|
|
20240909,132100,381165980,5350,5350,5350,5350,1
|
|
20240909,132000,381160630,5340,5340,5340,5340,1
|
|
20240909,131900,381155290,5350,5350,5350,5350,700
|
|
20240909,131800,377410290,5350,5350,5350,5350,0
|
|
20240909,131700,377410290,5350,5350,5350,5350,25
|
|
20240909,131600,377276540,5350,5350,5350,5350,1
|
|
20240909,131500,377271190,5350,5350,5350,5350,5
|
|
20240909,131400,377244440,5350,5340,5350,5340,101
|
|
20240909,131300,376705090,5350,5350,5350,5350,0
|
|
20240909,131200,376705090,5350,5350,5350,5350,1
|
|
20240909,131100,376699740,5350,5340,5350,5340,6
|
|
20240909,131000,376667690,5350,5340,5350,5340,93
|
|
20240909,130900,376170890,5340,5340,5340,5340,45
|
|
20240909,130800,375930590,5340,5340,5340,5340,0
|
|
20240909,130700,375930590,5340,5340,5340,5340,1
|
|
20240909,130600,375925250,5330,5330,5330,5330,30
|
|
20240909,130500,375765350,5330,5330,5330,5330,0
|
|
20240909,130400,375765350,5330,5330,5330,5330,5
|
|
20240909,130300,375738700,5330,5330,5330,5330,1
|
|
20240909,130200,375733370,5320,5320,5320,5320,5
|
|
20240909,130100,375706770,5330,5330,5330,5330,8
|
|
20240909,130000,375664130,5330,5330,5330,5330,331
|
|
20240909,125900,373899900,5330,5330,5330,5330,30
|
|
20240909,125800,373740000,5330,5330,5330,5330,10
|
|
20240909,125700,373686700,5330,5330,5330,5330,0
|
|
20240909,125600,373686700,5330,5330,5330,5330,0
|
|
20240909,125500,373686700,5330,5330,5330,5330,630
|
|
20240909,125400,370328800,5340,5340,5340,5340,20
|
|
20240909,125300,370222000,5340,5340,5340,5340,1
|
|
20240909,125200,370216660,5300,5300,5300,5300,0
|
|
20240909,125100,370216660,5300,5310,5310,5300,400
|
|
20240909,125000,368094280,5330,5330,5330,5330,0
|
|
20240909,124900,368094280,5330,5330,5330,5310,675
|
|
20240909,124800,364501000,5340,5340,5340,5340,2
|
|
20240909,124700,364490320,5350,5350,5350,5350,0
|
|
20240909,124600,364490320,5350,5350,5350,5350,0
|
|
20240909,124500,364490320,5350,5350,5350,5350,40
|
|
20240909,124400,364276320,5350,5350,5350,5350,0
|
|
20240909,124300,364276320,5350,5350,5350,5350,1
|
|
20240909,124200,364270970,5350,5350,5350,5350,3
|
|
20240909,124100,364254920,5350,5350,5350,5350,0
|
|
20240909,124000,364254920,5350,5350,5360,5350,5000
|
|
20240909,123900,337494920,5350,5350,5350,5350,1
|
|
20240909,123800,337489570,5350,5350,5350,5350,0
|
|
20240909,123700,337489570,5350,5350,5350,5350,1
|
|
20240909,123600,337484220,5350,5350,5350,5350,14
|
|
20240909,123500,337409320,5350,5350,5350,5350,11
|
|
20240909,123400,337350470,5350,5350,5350,5350,0
|
|
20240909,123300,337350470,5350,5350,5350,5350,0
|
|
20240909,123200,337350470,5350,5350,5350,5350,20
|
|
20240909,123100,337243470,5360,5350,5360,5350,58
|
|
20240909,123000,336932730,5350,5350,5350,5350,46
|
|
20240909,122900,336686630,5350,5350,5350,5350,2
|
|
20240909,122800,336675930,5350,5350,5350,5350,0
|
|
20240909,122700,336675930,5350,5350,5350,5350,120
|
|
20240909,122600,336033930,5350,5350,5350,5350,1
|
|
20240909,122500,336028580,5350,5350,5350,5350,1
|
|
20240909,122400,336023230,5360,5360,5360,5360,0
|
|
20240909,122300,336023230,5360,5360,5360,5360,0
|
|
20240909,122200,336023230,5360,5360,5360,5360,0
|
|
20240909,122100,336023230,5360,5360,5360,5340,34
|
|
20240909,122000,335841420,5360,5360,5360,5360,1
|
|
20240909,121900,335836060,5360,5350,5360,5350,5
|
|
20240909,121800,335809300,5340,5340,5340,5340,0
|
|
20240909,121700,335809300,5340,5340,5340,5340,72
|
|
20240909,121600,335424820,5340,5340,5340,5340,5
|
|
20240909,121500,335398120,5340,5340,5340,5340,451
|
|
20240909,121400,332989780,5340,5340,5340,5340,59
|
|
20240909,121300,332674720,5360,5360,5360,5360,0
|
|
20240909,121200,332674720,5360,5360,5360,5360,0
|
|
20240909,121100,332674720,5360,5360,5360,5360,0
|
|
20240909,121000,332674720,5360,5360,5360,5360,30
|
|
20240909,120900,332513920,5360,5360,5360,5360,0
|
|
20240909,120800,332513920,5360,5360,5360,5360,0
|
|
20240909,120700,332513920,5360,5350,5360,5350,36
|
|
20240909,120600,332320970,5360,5360,5360,5360,0
|
|
20240909,120500,332320970,5360,5360,5360,5360,165
|
|
20240909,120400,331436570,5360,5350,5360,5350,91
|
|
20240909,120300,330948870,5360,5360,5360,5360,2
|
|
20240909,120200,330938150,5340,5340,5340,5340,100
|
|
20240909,120100,330404150,5360,5360,5360,5360,0
|
|
20240909,120000,330404150,5360,5360,5360,5360,1
|
|
20240909,115900,330398790,5350,5350,5350,5350,0
|
|
20240909,115800,330398790,5350,5350,5350,5350,0
|
|
20240909,115700,330398790,5350,5350,5350,5350,1
|
|
20240909,115600,330393440,5360,5360,5360,5360,0
|
|
20240909,115500,330393440,5360,5360,5360,5360,0
|
|
20240909,115400,330393440,5360,5360,5360,5360,50
|
|
20240909,115300,330125440,5360,5330,5360,5330,56
|
|
20240909,115200,329826930,5350,5350,5350,5350,1
|
|
20240909,115100,329821580,5360,5360,5360,5360,9
|
|
20240909,115000,329773340,5360,5360,5360,5360,0
|
|
20240909,114900,329773340,5360,5350,5360,5350,6
|
|
20240909,114800,329741230,5330,5330,5330,5330,257
|
|
20240909,114700,328371420,5330,5330,5330,5330,0
|
|
20240909,114600,328371420,5330,5330,5330,5330,0
|
|
20240909,114500,328371420,5330,5320,5330,5320,120
|
|
20240909,114400,327733010,5330,5330,5330,5330,1
|
|
20240909,114300,327727680,5310,5310,5310,5310,51
|
|
20240909,114200,327456870,5330,5340,5340,5330,1197
|
|
20240909,114100,321076580,5350,5350,5350,5350,51
|
|
20240909,114000,320803730,5360,5360,5360,5350,340
|
|
20240909,113900,318983820,5410,5410,5410,5410,0
|
|
20240909,113800,318983820,5410,5410,5410,5410,0
|
|
20240909,113700,318983820,5410,5400,5410,5400,789
|
|
20240909,113600,314723210,5400,5400,5400,5400,1
|
|
20240909,113500,314717810,5380,5380,5380,5370,1504
|
|
20240909,113400,306626790,5380,5370,5380,5370,73
|
|
20240909,113300,306234740,5380,5370,5380,5370,112
|
|
20240909,113200,305632850,5370,5370,5370,5350,50
|
|
20240909,113100,305365000,5380,5340,5380,5340,202
|
|
20240909,113000,304285510,5340,5340,5340,5340,5
|
|
20240909,112900,304258810,5340,5340,5340,5340,0
|
|
20240909,112800,304258810,5340,5340,5340,5340,0
|
|
20240909,112700,304258810,5340,5340,5340,5340,0
|
|
20240909,112600,304258810,5340,5340,5340,5340,0
|
|
20240909,112500,304258810,5340,5340,5340,5340,0
|
|
20240909,112400,304258810,5340,5340,5340,5340,0
|
|
20240909,112300,304258810,5340,5320,5340,5320,112
|
|
20240909,112200,303662910,5320,5320,5320,5320,0
|
|
20240909,112100,303662910,5320,5320,5320,5320,0
|
|
20240909,112000,303662910,5320,5320,5320,5320,0
|
|
20240909,111900,303662910,5320,5320,5320,5320,0
|
|
20240909,111800,303662910,5320,5320,5320,5320,0
|
|
20240909,111700,303662910,5320,5320,5320,5320,5
|
|
20240909,111600,303636310,5330,5330,5330,5330,0
|
|
20240909,111500,303636310,5330,5330,5330,5330,1
|
|
20240909,111400,303630980,5320,5320,5320,5320,0
|
|
20240909,111300,303630980,5320,5320,5320,5320,1
|
|
20240909,111200,303625660,5340,5340,5340,5340,0
|
|
20240909,111100,303625660,5340,5340,5340,5340,0
|
|
20240909,111000,303625660,5340,5300,5340,5300,5
|
|
20240909,110900,303599120,5340,5340,5340,5340,0
|
|
20240909,110800,303599120,5340,5340,5340,5340,0
|
|
20240909,110700,303599120,5340,5340,5340,5340,2
|
|
20240909,110600,303588440,5340,5310,5340,5300,34
|
|
20240909,110500,303408170,5340,5330,5340,5330,20
|
|
20240909,110400,303301470,5340,5340,5340,5340,0
|
|
20240909,110300,303301470,5340,5340,5340,5340,0
|
|
20240909,110200,303301470,5340,5340,5340,5340,46
|
|
20240909,110100,303055830,5340,5330,5340,5330,260
|
|
20240909,110000,301669020,5330,5340,5340,5330,296
|
|
20240909,105900,300088490,5340,5290,5340,5290,2874
|
|
20240909,105800,284813850,5300,5300,5300,5300,0
|
|
20240909,105700,284813850,5300,5290,5300,5290,100
|
|
20240909,105600,284284450,5300,5300,5300,5300,10
|
|
20240909,105500,284231450,5300,5300,5300,5300,2882
|
|
20240909,105400,268956850,5300,5300,5300,5290,7
|
|
20240909,105300,268919760,5290,5300,5300,5290,105
|
|
20240909,105200,268364260,5300,5300,5300,5300,10
|
|
20240909,105100,268311260,5300,5290,5300,5290,4
|
|
20240909,105000,268290070,5300,5300,5300,5300,14
|
|
20240909,104900,268215870,5290,5290,5290,5290,37
|
|
20240909,104800,268020140,5290,5270,5290,5270,1008
|
|
20240909,104700,262707950,5260,5260,5260,5260,10
|
|
20240909,104600,262655350,5260,5260,5260,5260,1
|
|
20240909,104500,262650090,5260,5250,5260,5250,22
|
|
20240909,104400,262534470,5250,5250,5250,5250,16
|
|
20240909,104300,262450470,5250,5250,5250,5250,21
|
|
20240909,104200,262340220,5250,5250,5250,5250,0
|
|
20240909,104100,262340220,5250,5250,5250,5250,11
|
|
20240909,104000,262282470,5240,5240,5240,5240,0
|
|
20240909,103900,262282470,5240,5240,5240,5240,0
|
|
20240909,103800,262282470,5240,5240,5240,5240,4
|
|
20240909,103700,262261510,5260,5260,5260,5260,0
|
|
20240909,103600,262261510,5260,5260,5260,5260,0
|
|
20240909,103500,262261510,5260,5260,5260,5260,30
|
|
20240909,103400,262103710,5270,5260,5270,5260,334
|
|
20240909,103300,260346860,5250,5250,5250,5250,17
|
|
20240909,103200,260257610,5250,5250,5250,5250,0
|
|
20240909,103100,260257610,5250,5250,5250,5250,1
|
|
20240909,103000,260252360,5260,5260,5260,5260,0
|
|
20240909,102900,260252360,5260,5260,5260,5260,1
|
|
20240909,102800,260247100,5260,5260,5260,5260,1
|
|
20240909,102700,260241840,5260,5260,5260,5260,0
|
|
20240909,102600,260241840,5260,5230,5260,5230,51
|
|
20240909,102500,259975080,5270,5270,5270,5270,0
|
|
20240909,102400,259975080,5270,5270,5270,5270,1921
|
|
20240909,102300,249851410,5270,5270,5270,5270,11
|
|
20240909,102200,249793440,5270,5250,5270,5250,1081
|
|
20240909,102100,244118170,5230,5230,5230,5230,38
|
|
20240909,102000,243919430,5250,5250,5250,5250,10
|
|
20240909,101900,243866930,5250,5260,5270,5250,1796
|
|
20240909,101800,234432910,5290,5290,5290,5290,2
|
|
20240909,101700,234422330,5290,5290,5290,5290,31
|
|
20240909,101600,234258340,5280,5280,5280,5280,1057
|
|
20240909,101500,228677380,5280,5280,5280,5280,1
|
|
20240909,101400,228672100,5270,5270,5270,5270,1326
|
|
20240909,101300,221684080,5270,5270,5270,5270,1
|
|
20240909,101200,221678810,5250,5250,5250,5250,0
|
|
20240909,101100,221678810,5250,5250,5250,5250,69
|
|
20240909,101000,221316560,5230,5240,5250,5230,37
|
|
20240909,100900,221122720,5240,5240,5240,5240,0
|
|
20240909,100800,221122720,5240,5260,5260,5240,678
|
|
20240909,100700,217569390,5260,5260,5270,5260,1117
|
|
20240909,100600,211693850,5260,5250,5260,5250,20
|
|
20240909,100500,211588840,5280,5210,5280,5210,4513
|
|
20240909,100400,187993240,5210,5210,5210,5210,0
|
|
20240909,100300,187993240,5210,5210,5210,5210,1
|
|
20240909,100200,187988030,5210,5190,5210,5180,101
|
|
20240909,100100,187463970,5200,5200,5200,5200,54
|
|
20240909,100000,187183170,5190,5190,5190,5190,62
|
|
20240909,095900,186861390,5200,5200,5200,5200,0
|
|
20240909,095800,186861390,5200,5200,5200,5200,10
|
|
20240909,095700,186809390,5200,5200,5200,5200,1082
|
|
20240909,095600,181182990,5200,5200,5200,5200,0
|
|
20240909,095500,181182990,5200,5200,5200,5200,1
|
|
20240909,095400,181177790,5210,5210,5210,5210,0
|
|
20240909,095300,181177790,5210,5170,5210,5170,570
|
|
20240909,095200,178215880,5190,5180,5190,5180,1022
|
|
20240909,095100,172920920,5210,5200,5210,5170,555
|
|
20240909,095000,170042590,5220,5220,5220,5220,0
|
|
20240909,094900,170042590,5220,5220,5220,5220,0
|
|
20240909,094800,170042590,5220,5220,5230,5220,1002
|
|
20240909,094700,164812140,5190,5200,5200,5190,1221
|
|
20240909,094600,158472940,5200,5200,5200,5200,279
|
|
20240909,094500,157022140,5220,5220,5220,5220,70
|
|
20240909,094400,156656740,5230,5230,5230,5230,8
|
|
20240909,094300,156614900,5230,5220,5230,5220,1351
|
|
20240909,094200,149562570,5220,5200,5220,5200,202
|
|
20240909,094100,148508290,5220,5210,5220,5210,22
|
|
20240909,094000,148393650,5200,5200,5200,5200,416
|
|
20240909,093900,146230450,5200,5210,5210,5200,485
|
|
20240909,093800,143708360,5210,5210,5210,5210,1
|
|
20240909,093700,143703150,5190,5190,5190,5190,50
|
|
20240909,093600,143443650,5220,5220,5220,5220,0
|
|
20240909,093500,143443650,5220,5210,5220,5210,100
|
|
20240909,093400,142921750,5220,5200,5220,5200,225
|
|
20240909,093300,141751730,5220,5230,5230,5210,246
|
|
20240909,093200,140468820,5240,5230,5240,5220,635
|
|
20240909,093100,137152090,5240,5240,5240,5240,1
|
|
20240909,093000,137146850,5230,5230,5240,5220,1763
|
|
20240909,092900,127910170,5230,5230,5230,5220,141
|
|
20240909,092800,127173740,5220,5210,5220,5210,135
|
|
20240909,092700,126469420,5210,5210,5210,5210,7
|
|
20240909,092600,126432950,5210,5210,5210,5210,100
|
|
20240909,092500,125911950,5210,5200,5210,5190,210
|
|
20240909,092400,124821840,5210,5210,5220,5210,27
|
|
20240909,092300,124681140,5210,5180,5240,5180,1522
|
|
20240909,092200,116774930,5180,5180,5180,5180,11
|
|
20240909,092100,116717950,5180,5180,5180,5160,17
|
|
20240909,092000,116630130,5170,5180,5180,5170,543
|
|
20240909,091900,113822390,5180,5180,5180,5180,111
|
|
20240909,091800,113247410,5180,5180,5180,5170,32
|
|
20240909,091700,113081930,5160,5160,5160,5160,0
|
|
20240909,091600,113081930,5160,5180,5180,5160,265
|
|
20240909,091500,111711230,5170,5170,5170,5170,128
|
|
20240909,091400,111049470,5170,5170,5170,5170,817
|
|
20240909,091300,106825580,5170,5160,5170,5160,65
|
|
20240909,091200,106489630,5170,5160,5170,5150,66
|
|
20240909,091100,106149430,5160,5170,5170,5160,155
|
|
20240909,091000,105348380,5180,5170,5190,5170,1150
|
|
20240909,090900,99388760,5170,5160,5170,5160,949
|
|
20240909,090800,94490110,5160,5140,5160,5140,464
|
|
20240909,090700,92103130,5140,5120,5140,5120,211
|
|
20240909,090600,91018910,5130,5120,5130,5120,856
|
|
20240909,090500,86631840,5110,5130,5130,5110,5677
|
|
20240909,090400,57572080,5120,5120,5140,5120,511
|
|
20240909,090300,54955740,5150,5130,5150,5120,1581
|
|
20240909,090200,46845150,5130,5150,5150,5130,2162
|
|
20240909,090100,35731650,5180,5140,5180,5130,2324
|
|
20240909,090000,23788010,5130,5120,5200,5120,4640
|