629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,192600,478626400,5240,5240,5240,5240,1879
|
|
20240910,192500,478626400,5240,5240,5240,5240,0
|
|
20240910,192400,478626400,5240,5240,5240,5240,0
|
|
20240910,192300,478626400,5240,5240,5240,5240,0
|
|
20240910,192200,478626400,5240,5240,5240,5240,0
|
|
20240910,192100,478626400,5240,5240,5240,5240,0
|
|
20240910,192000,478626400,5240,5240,5240,5240,0
|
|
20240910,191900,478626400,5240,5240,5240,5240,0
|
|
20240910,191800,478626400,5240,5240,5240,5240,0
|
|
20240910,191700,478626400,5240,5240,5240,5240,0
|
|
20240910,191600,478626400,5240,5240,5240,5240,0
|
|
20240910,191500,478626400,5240,5240,5240,5240,0
|
|
20240910,191400,478626400,5240,5240,5240,5240,0
|
|
20240910,191300,478626400,5240,5240,5240,5240,0
|
|
20240910,191200,478626400,5240,5240,5240,5240,0
|
|
20240910,191100,478626400,5240,5240,5240,5240,0
|
|
20240910,191000,478626400,5240,5240,5240,5240,0
|
|
20240910,190900,478626400,5240,5240,5240,5240,0
|
|
20240910,190800,478626400,5240,5240,5240,5240,0
|
|
20240910,190700,478626400,5240,5240,5240,5240,0
|
|
20240910,190600,478626400,5240,5240,5240,5240,0
|
|
20240910,190500,478626400,5240,5240,5240,5240,0
|
|
20240910,190400,478626400,5240,5240,5240,5240,0
|
|
20240910,190300,478626400,5240,5240,5240,5240,0
|
|
20240910,190200,478626400,5240,5240,5240,5240,0
|
|
20240910,190100,478626400,5240,5240,5240,5240,0
|
|
20240910,190000,478626400,5240,5240,5240,5240,0
|
|
20240910,185900,478626400,5240,5240,5240,5240,0
|
|
20240910,185800,478626400,5240,5240,5240,5240,0
|
|
20240910,185700,478626400,5240,5240,5240,5240,0
|
|
20240910,185600,478626400,5240,5240,5240,5240,1879
|
|
20240910,185500,478626400,5240,5240,5240,5240,0
|
|
20240910,185400,478626400,5240,5240,5240,5240,0
|
|
20240910,185300,478626400,5240,5240,5240,5240,0
|
|
20240910,185200,478626400,5240,5240,5240,5240,0
|
|
20240910,185100,478626400,5240,5240,5240,5240,0
|
|
20240910,185000,478626400,5240,5240,5240,5240,0
|
|
20240910,184900,478626400,5240,5240,5240,5240,0
|
|
20240910,184800,478626400,5240,5240,5240,5240,0
|
|
20240910,184700,478626400,5240,5240,5240,5240,0
|
|
20240910,184600,478626400,5240,5240,5240,5240,0
|
|
20240910,184500,478626400,5240,5240,5240,5240,0
|
|
20240910,184400,478626400,5240,5240,5240,5240,0
|
|
20240910,184300,478626400,5240,5240,5240,5240,0
|
|
20240910,184200,478626400,5240,5240,5240,5240,0
|
|
20240910,184100,478626400,5240,5240,5240,5240,0
|
|
20240910,184000,478626400,5240,5240,5240,5240,0
|
|
20240910,183900,478626400,5240,5240,5240,5240,0
|
|
20240910,183800,478626400,5240,5240,5240,5240,0
|
|
20240910,183700,478626400,5240,5240,5240,5240,0
|
|
20240910,183600,478626400,5240,5240,5240,5240,0
|
|
20240910,183500,478626400,5240,5240,5240,5240,0
|
|
20240910,183400,478626400,5240,5240,5240,5240,0
|
|
20240910,183300,478626400,5240,5240,5240,5240,0
|
|
20240910,183200,478626400,5240,5240,5240,5240,0
|
|
20240910,183100,478626400,5240,5240,5240,5240,0
|
|
20240910,183000,478626400,5240,5240,5240,5240,0
|
|
20240910,182900,478626400,5240,5240,5240,5240,0
|
|
20240910,182800,478626400,5240,5240,5240,5240,0
|
|
20240910,182700,478626400,5240,5240,5240,5240,0
|
|
20240910,182600,478626400,5240,5240,5240,5240,1879
|
|
20240910,182500,478626400,5240,5240,5240,5240,0
|
|
20240910,182400,478626400,5240,5240,5240,5240,0
|
|
20240910,182300,478626400,5240,5240,5240,5240,0
|
|
20240910,182200,478626400,5240,5240,5240,5240,0
|
|
20240910,182100,478626400,5240,5240,5240,5240,0
|
|
20240910,182000,478626400,5240,5240,5240,5240,0
|
|
20240910,181900,478626400,5240,5240,5240,5240,0
|
|
20240910,181800,478626400,5240,5240,5240,5240,0
|
|
20240910,181700,478626400,5240,5240,5240,5240,0
|
|
20240910,181600,478626400,5240,5240,5240,5240,0
|
|
20240910,181500,478626400,5240,5240,5240,5240,0
|
|
20240910,181400,478626400,5240,5240,5240,5240,0
|
|
20240910,181300,478626400,5240,5240,5240,5240,0
|
|
20240910,181200,478626400,5240,5240,5240,5240,0
|
|
20240910,181100,478626400,5240,5240,5240,5240,0
|
|
20240910,181000,478626400,5240,5240,5240,5240,0
|
|
20240910,180900,478626400,5240,5240,5240,5240,0
|
|
20240910,180800,478626400,5240,5240,5240,5240,0
|
|
20240910,180700,478626400,5240,5240,5240,5240,0
|
|
20240910,180600,478626400,5240,5240,5240,5240,0
|
|
20240910,180500,478626400,5240,5240,5240,5240,0
|
|
20240910,180400,478626400,5240,5240,5240,5240,0
|
|
20240910,180300,478626400,5240,5240,5240,5240,0
|
|
20240910,180200,478626400,5240,5240,5240,5240,0
|
|
20240910,180100,478626400,5240,5240,5240,5240,0
|
|
20240910,180000,478626400,5240,5240,5240,5240,0
|
|
20240910,175900,478626400,5240,5240,5240,5240,0
|
|
20240910,175800,478626400,5240,5240,5240,5240,0
|
|
20240910,175700,478626400,5240,5240,5240,5240,0
|
|
20240910,175600,478626400,5240,5240,5240,5240,1879
|
|
20240910,175500,478626400,5240,5240,5240,5240,0
|
|
20240910,175400,478626400,5240,5240,5240,5240,0
|
|
20240910,175300,478626400,5240,5240,5240,5240,0
|
|
20240910,175200,478626400,5240,5240,5240,5240,0
|
|
20240910,175100,478626400,5240,5240,5240,5240,0
|
|
20240910,175000,478626400,5240,5240,5240,5240,0
|
|
20240910,174900,478626400,5240,5240,5240,5240,0
|
|
20240910,174800,478626400,5240,5240,5240,5240,0
|
|
20240910,174700,478626400,5240,5240,5240,5240,0
|
|
20240910,174600,478626400,5240,5240,5240,5240,0
|
|
20240910,174500,478626400,5240,5240,5240,5240,0
|
|
20240910,174400,478626400,5240,5240,5240,5240,0
|
|
20240910,174300,478626400,5240,5240,5240,5240,0
|
|
20240910,174200,478626400,5240,5240,5240,5240,0
|
|
20240910,174100,478626400,5240,5240,5240,5240,0
|
|
20240910,174000,478626400,5240,5240,5240,5240,0
|
|
20240910,173900,478626400,5240,5240,5240,5240,0
|
|
20240910,173800,478626400,5240,5240,5240,5240,0
|
|
20240910,173700,478626400,5240,5240,5240,5240,0
|
|
20240910,173600,478626400,5240,5240,5240,5240,0
|
|
20240910,173500,478626400,5240,5240,5240,5240,0
|
|
20240910,173400,478626400,5240,5240,5240,5240,0
|
|
20240910,173300,478626400,5240,5240,5240,5240,0
|
|
20240910,173200,478626400,5240,5240,5240,5240,0
|
|
20240910,173100,478626400,5240,5240,5240,5240,0
|
|
20240910,173000,478626400,5240,5240,5240,5240,0
|
|
20240910,172900,478626400,5240,5240,5240,5240,0
|
|
20240910,172800,478626400,5240,5240,5240,5240,0
|
|
20240910,172700,478626400,5240,5240,5240,5240,0
|
|
20240910,172600,478626400,5240,5240,5240,5240,1879
|
|
20240910,172500,478626400,5240,5240,5240,5240,0
|
|
20240910,172400,478626400,5240,5240,5240,5240,0
|
|
20240910,172300,478626400,5240,5240,5240,5240,0
|
|
20240910,172200,478626400,5240,5240,5240,5240,0
|
|
20240910,172100,478626400,5240,5240,5240,5240,0
|
|
20240910,172000,478626400,5240,5240,5240,5240,0
|
|
20240910,171900,478626400,5240,5240,5240,5240,0
|
|
20240910,171800,478626400,5240,5240,5240,5240,0
|
|
20240910,171700,478626400,5240,5240,5240,5240,0
|
|
20240910,171600,478626400,5240,5240,5240,5240,0
|
|
20240910,171500,478626400,5240,5240,5240,5240,0
|
|
20240910,171400,478626400,5240,5240,5240,5240,0
|
|
20240910,171300,478626400,5240,5240,5240,5240,0
|
|
20240910,171200,478626400,5240,5240,5240,5240,0
|
|
20240910,171100,478626400,5240,5240,5240,5240,0
|
|
20240910,171000,478626400,5240,5240,5240,5240,0
|
|
20240910,170900,478626400,5240,5240,5240,5240,0
|
|
20240910,170800,478626400,5240,5240,5240,5240,0
|
|
20240910,170700,478626400,5240,5240,5240,5240,0
|
|
20240910,170600,478626400,5240,5240,5240,5240,0
|
|
20240910,170500,478626400,5240,5240,5240,5240,0
|
|
20240910,170400,478626400,5240,5240,5240,5240,0
|
|
20240910,170300,478626400,5240,5240,5240,5240,0
|
|
20240910,170200,478626400,5240,5240,5240,5240,0
|
|
20240910,170100,478626400,5240,5240,5240,5240,0
|
|
20240910,170000,478626400,5240,5240,5240,5240,0
|
|
20240910,165900,478626400,5240,5240,5240,5240,0
|
|
20240910,165800,478626400,5240,5240,5240,5240,0
|
|
20240910,165700,478626400,5240,5240,5240,5240,0
|
|
20240910,165600,478626400,5240,5240,5240,5240,1879
|
|
20240910,165500,478626400,5240,5240,5240,5240,0
|
|
20240910,165400,478626400,5240,5240,5240,5240,0
|
|
20240910,165300,478626400,5240,5240,5240,5240,0
|
|
20240910,165200,478626400,5240,5240,5240,5240,0
|
|
20240910,165100,478626400,5240,5240,5240,5240,0
|
|
20240910,165000,478626400,5240,5240,5240,5240,0
|
|
20240910,164900,478626400,5240,5240,5240,5240,0
|
|
20240910,164800,478626400,5240,5240,5240,5240,0
|
|
20240910,164700,478626400,5240,5240,5240,5240,0
|
|
20240910,164600,478626400,5240,5240,5240,5240,0
|
|
20240910,164500,478626400,5240,5240,5240,5240,0
|
|
20240910,164400,478626400,5240,5240,5240,5240,0
|
|
20240910,164300,478626400,5240,5240,5240,5240,0
|
|
20240910,164200,478626400,5240,5240,5240,5240,0
|
|
20240910,164100,478626400,5240,5240,5240,5240,0
|
|
20240910,164000,478626400,5240,5240,5240,5240,0
|
|
20240910,163900,478626400,5240,5240,5240,5240,0
|
|
20240910,163800,478626400,5240,5240,5240,5240,0
|
|
20240910,163700,478626400,5240,5240,5240,5240,0
|
|
20240910,163600,478626400,5240,5240,5240,5240,0
|
|
20240910,163500,478626400,5240,5240,5240,5240,0
|
|
20240910,163400,478626400,5240,5240,5240,5240,0
|
|
20240910,163300,478626400,5240,5240,5240,5240,0
|
|
20240910,163200,478626400,5240,5240,5240,5240,0
|
|
20240910,163100,478626400,5240,5240,5240,5240,0
|
|
20240910,163000,478626400,5240,5240,5240,5240,0
|
|
20240910,162900,478626400,5240,5240,5240,5240,0
|
|
20240910,162800,478626400,5240,5240,5240,5240,0
|
|
20240910,162700,478626400,5240,5240,5240,5240,0
|
|
20240910,162600,478626400,5240,5240,5240,5240,1879
|
|
20240910,162500,478626400,5240,5240,5240,5240,0
|
|
20240910,162400,478626400,5240,5240,5240,5240,0
|
|
20240910,162300,478626400,5240,5240,5240,5240,0
|
|
20240910,162200,478626400,5240,5240,5240,5240,0
|
|
20240910,162100,478626400,5240,5240,5240,5240,0
|
|
20240910,162000,478626400,5240,5240,5240,5240,0
|
|
20240910,161900,478626400,5240,5240,5240,5240,0
|
|
20240910,161800,478626400,5240,5240,5240,5240,0
|
|
20240910,161700,478626400,5240,5240,5240,5240,0
|
|
20240910,161600,478626400,5240,5240,5240,5240,0
|
|
20240910,161500,478626400,5240,5240,5240,5240,0
|
|
20240910,161400,478626400,5240,5240,5240,5240,0
|
|
20240910,161300,478626400,5240,5240,5240,5240,0
|
|
20240910,161200,478626400,5240,5240,5240,5240,0
|
|
20240910,161100,478626400,5240,5240,5240,5240,0
|
|
20240910,161000,478626400,5240,5240,5240,5240,0
|
|
20240910,160900,478626400,5240,5240,5240,5240,0
|
|
20240910,160800,478626400,5240,5240,5240,5240,0
|
|
20240910,160700,478626400,5240,5240,5240,5240,0
|
|
20240910,160600,478626400,5240,5240,5240,5240,0
|
|
20240910,160500,478626400,5240,5240,5240,5240,0
|
|
20240910,160400,478626400,5240,5240,5240,5240,0
|
|
20240910,160300,478626400,5240,5240,5240,5240,0
|
|
20240910,160200,478626400,5240,5240,5240,5240,0
|
|
20240910,160100,478626400,5240,5240,5240,5240,0
|
|
20240910,160000,478626400,5240,5240,5240,5240,0
|
|
20240910,155900,478626400,5240,5240,5240,5240,0
|
|
20240910,155800,478626400,5240,5240,5240,5240,0
|
|
20240910,155700,478626400,5240,5240,5240,5240,0
|
|
20240910,155600,478626400,5240,5240,5240,5240,1879
|
|
20240910,155500,478626400,5240,5240,5240,5240,0
|
|
20240910,155400,478626400,5240,5240,5240,5240,0
|
|
20240910,155300,478626400,5240,5240,5240,5240,0
|
|
20240910,155200,478626400,5240,5240,5240,5240,0
|
|
20240910,155100,478626400,5240,5240,5240,5240,0
|
|
20240910,155000,478626400,5240,5240,5240,5240,0
|
|
20240910,154900,478626400,5240,5240,5240,5240,0
|
|
20240910,154800,478626400,5240,5240,5240,5240,0
|
|
20240910,154700,478626400,5240,5240,5240,5240,0
|
|
20240910,154600,478626400,5240,5240,5240,5240,0
|
|
20240910,154500,478626400,5240,5240,5240,5240,0
|
|
20240910,154400,478626400,5240,5240,5240,5240,0
|
|
20240910,154300,478626400,5240,5240,5240,5240,0
|
|
20240910,154200,478626400,5240,5240,5240,5240,0
|
|
20240910,154100,478626400,5240,5240,5240,5240,0
|
|
20240910,154000,478626400,5240,5240,5240,5240,0
|
|
20240910,153900,478626400,5240,5240,5240,5240,0
|
|
20240910,153800,478626400,5240,5240,5240,5240,0
|
|
20240910,153700,478626400,5240,5240,5240,5240,0
|
|
20240910,153600,478626400,5240,5240,5240,5240,0
|
|
20240910,153500,478626400,5240,5240,5240,5240,0
|
|
20240910,153400,478626400,5240,5240,5240,5240,0
|
|
20240910,153300,478626400,5240,5240,5240,5240,0
|
|
20240910,153200,478626400,5240,5240,5240,5240,0
|
|
20240910,153100,478626400,5240,5240,5240,5240,0
|
|
20240910,153000,478626400,5240,5240,5240,5240,1879
|
|
20240910,152900,468780440,5240,5240,5240,5240,0
|
|
20240910,152800,468780440,5240,5240,5240,5240,0
|
|
20240910,152700,468780440,5240,5240,5240,5240,0
|
|
20240910,152600,468780440,5240,5240,5240,5240,0
|
|
20240910,152500,468780440,5240,5240,5240,5240,0
|
|
20240910,152400,468780440,5240,5240,5240,5240,0
|
|
20240910,152300,468780440,5240,5240,5240,5240,0
|
|
20240910,152200,468780440,5240,5240,5240,5240,0
|
|
20240910,152100,468780440,5240,5240,5240,5240,0
|
|
20240910,152000,468780440,5240,5240,5240,5240,0
|
|
20240910,151900,468780440,5240,5220,5240,5220,270
|
|
20240910,151800,467369840,5240,5240,5240,5240,0
|
|
20240910,151700,467369840,5240,5240,5240,5240,1
|
|
20240910,151600,467364600,5240,5240,5240,5240,890
|
|
20240910,151500,462701000,5240,5210,5240,5210,502
|
|
20240910,151400,460085550,5220,5220,5220,5220,250
|
|
20240910,151300,458780550,5230,5230,5230,5230,6
|
|
20240910,151200,458749170,5230,5230,5230,5230,0
|
|
20240910,151100,458749170,5230,5230,5230,5230,118
|
|
20240910,151000,458132030,5240,5240,5240,5240,1
|
|
20240910,150900,458126790,5240,5210,5240,5210,2
|
|
20240910,150800,458116340,5210,5210,5210,5210,401
|
|
20240910,150700,456027130,5210,5210,5210,5210,0
|
|
20240910,150600,456027130,5210,5240,5250,5210,1503
|
|
20240910,150500,448181340,5240,5240,5240,5240,0
|
|
20240910,150400,448181340,5240,5210,5240,5210,108
|
|
20240910,150300,447618630,5210,5210,5210,5210,551
|
|
20240910,150200,444747920,5210,5230,5230,5210,1127
|
|
20240910,150100,438874780,5230,5230,5230,5220,1942
|
|
20240910,150000,428728430,5230,5240,5240,5230,1690
|
|
20240910,145900,419885830,5240,5240,5240,5240,11
|
|
20240910,145800,419828190,5240,5240,5240,5240,1055
|
|
20240910,145700,414299990,5240,5240,5240,5240,200
|
|
20240910,145600,413251990,5240,5240,5240,5240,0
|
|
20240910,145500,413251990,5240,5240,5240,5240,0
|
|
20240910,145400,413251990,5240,5250,5250,5240,460
|
|
20240910,145300,410840990,5240,5240,5240,5240,50
|
|
20240910,145200,410578990,5250,5250,5250,5250,8
|
|
20240910,145100,410536990,5250,5250,5250,5250,908
|
|
20240910,145000,405769990,5250,5250,5250,5250,1
|
|
20240910,144900,405764740,5250,5250,5250,5250,0
|
|
20240910,144800,405764740,5250,5250,5250,5250,370
|
|
20240910,144700,403822240,5240,5250,5250,5240,403
|
|
20240910,144600,401706520,5250,5250,5250,5250,100
|
|
20240910,144500,401181520,5260,5260,5260,5260,1
|
|
20240910,144400,401176260,5240,5240,5240,5240,75
|
|
20240910,144300,400783260,5240,5240,5240,5240,95
|
|
20240910,144200,400285460,5250,5250,5250,5250,0
|
|
20240910,144100,400285460,5250,5250,5250,5250,520
|
|
20240910,144000,397555460,5250,5260,5260,5250,22
|
|
20240910,143900,397439940,5270,5270,5270,5270,0
|
|
20240910,143800,397439940,5270,5260,5270,5260,4
|
|
20240910,143700,397418880,5250,5250,5250,5250,300
|
|
20240910,143600,395843880,5260,5260,5260,5260,100
|
|
20240910,143500,395317880,5260,5260,5260,5260,6
|
|
20240910,143400,395286320,5260,5260,5260,5260,0
|
|
20240910,143300,395286320,5260,5260,5260,5260,0
|
|
20240910,143200,395286320,5260,5260,5260,5260,0
|
|
20240910,143100,395286320,5260,5260,5260,5260,0
|
|
20240910,143000,395286320,5260,5260,5260,5260,0
|
|
20240910,142900,395286320,5260,5260,5260,5260,520
|
|
20240910,142800,392551120,5280,5280,5280,5280,103
|
|
20240910,142700,392007280,5280,5280,5280,5280,100
|
|
20240910,142600,391479280,5280,5280,5280,5270,135
|
|
20240910,142500,390766980,5280,5280,5280,5280,0
|
|
20240910,142400,390766980,5280,5280,5280,5280,103
|
|
20240910,142300,390223140,5280,5280,5280,5280,23
|
|
20240910,142200,390101700,5280,5280,5280,5280,171
|
|
20240910,142100,389198820,5270,5270,5270,5270,8
|
|
20240910,142000,389156660,5270,5270,5270,5270,0
|
|
20240910,141900,389156660,5270,5270,5270,5270,0
|
|
20240910,141800,389156660,5270,5270,5270,5270,36
|
|
20240910,141700,388966940,5270,5270,5270,5270,0
|
|
20240910,141600,388966940,5270,5270,5270,5270,0
|
|
20240910,141500,388966940,5270,5270,5270,5270,0
|
|
20240910,141400,388966940,5270,5270,5270,5270,0
|
|
20240910,141300,388966940,5270,5270,5270,5270,1
|
|
20240910,141200,388961670,5260,5260,5260,5260,101
|
|
20240910,141100,388430410,5260,5260,5260,5260,46
|
|
20240910,141000,388188450,5260,5260,5260,5260,30
|
|
20240910,140900,388030650,5270,5270,5270,5270,0
|
|
20240910,140800,388030650,5270,5270,5270,5270,0
|
|
20240910,140700,388030650,5270,5270,5270,5270,9
|
|
20240910,140600,387983220,5270,5270,5270,5270,0
|
|
20240910,140500,387983220,5270,5260,5270,5250,330
|
|
20240910,140400,386249050,5260,5260,5260,5260,136
|
|
20240910,140300,385533690,5270,5270,5270,5270,7
|
|
20240910,140200,385496800,5280,5280,5280,5280,0
|
|
20240910,140100,385496800,5280,5280,5280,5280,0
|
|
20240910,140000,385496800,5280,5280,5280,5280,160
|
|
20240910,135900,384652000,5290,5290,5290,5290,0
|
|
20240910,135800,384652000,5290,5280,5290,5250,406
|
|
20240910,135700,382508460,5280,5250,5280,5250,3604
|
|
20240910,135600,363586670,5250,5250,5250,5250,54
|
|
20240910,135500,363303170,5240,5240,5240,5240,2
|
|
20240910,135400,363292690,5250,5250,5250,5250,1
|
|
20240910,135300,363287440,5240,5250,5250,5240,526
|
|
20240910,135200,360527950,5250,5250,5250,5250,0
|
|
20240910,135100,360527950,5250,5250,5250,5250,10
|
|
20240910,135000,360475450,5250,5250,5250,5250,0
|
|
20240910,134900,360475450,5250,5250,5250,5250,0
|
|
20240910,134800,360475450,5250,5250,5250,5250,656
|
|
20240910,134700,357031450,5260,5260,5260,5260,40
|
|
20240910,134600,356821050,5250,5250,5250,5250,0
|
|
20240910,134500,356821050,5250,5250,5250,5250,0
|
|
20240910,134400,356821050,5250,5250,5250,5250,0
|
|
20240910,134300,356821050,5250,5250,5250,5250,0
|
|
20240910,134200,356821050,5250,5260,5260,5240,769
|
|
20240910,134100,352789180,5250,5250,5250,5250,0
|
|
20240910,134000,352789180,5250,5260,5260,5250,101
|
|
20240910,133900,352258920,5260,5260,5260,5260,5
|
|
20240910,133800,352232620,5260,5250,5260,5250,88
|
|
20240910,133700,351770610,5260,5250,5260,5250,7
|
|
20240910,133600,351733830,5280,5280,5280,5280,5
|
|
20240910,133500,351707430,5290,5290,5290,5290,0
|
|
20240910,133400,351707430,5290,5290,5290,5290,5
|
|
20240910,133300,351680980,5240,5240,5240,5240,253
|
|
20240910,133200,350355260,5240,5250,5250,5240,1243
|
|
20240910,133100,343831410,5250,5250,5250,5250,100
|
|
20240910,133000,343306410,5260,5260,5260,5260,648
|
|
20240910,132900,339897930,5260,5260,5260,5260,400
|
|
20240910,132800,337793930,5270,5270,5270,5270,0
|
|
20240910,132700,337793930,5270,5270,5270,5270,0
|
|
20240910,132600,337793930,5270,5270,5270,5270,256
|
|
20240910,132500,336444810,5270,5270,5270,5270,132
|
|
20240910,132400,335749170,5270,5270,5270,5270,80
|
|
20240910,132300,335327570,5270,5270,5270,5270,0
|
|
20240910,132200,335327570,5270,5270,5270,5270,1
|
|
20240910,132100,335322300,5270,5270,5270,5270,0
|
|
20240910,132000,335322300,5270,5270,5270,5270,500
|
|
20240910,131900,332687300,5270,5270,5270,5270,85
|
|
20240910,131800,332239350,5270,5270,5270,5270,0
|
|
20240910,131700,332239350,5270,5270,5270,5260,64
|
|
20240910,131600,331902580,5260,5260,5260,5260,0
|
|
20240910,131500,331902580,5260,5260,5260,5260,0
|
|
20240910,131400,331902580,5260,5260,5260,5260,0
|
|
20240910,131300,331902580,5260,5250,5260,5250,580
|
|
20240910,131200,328857560,5270,5260,5270,5260,6
|
|
20240910,131100,328825990,5260,5260,5260,5260,0
|
|
20240910,131000,328825990,5260,5250,5270,5250,133
|
|
20240910,130900,328127610,5260,5260,5270,5260,27
|
|
20240910,130800,327985540,5270,5270,5270,5270,1
|
|
20240910,130700,327980270,5260,5260,5260,5260,16
|
|
20240910,130600,327896110,5260,5260,5260,5260,1200
|
|
20240910,130500,321584110,5270,5270,5270,5270,412
|
|
20240910,130400,319412870,5270,5300,5300,5270,1409
|
|
20240910,130300,311985880,5280,5280,5280,5280,0
|
|
20240910,130200,311985880,5280,5280,5280,5280,0
|
|
20240910,130100,311985880,5280,5280,5280,5280,112
|
|
20240910,130000,311394520,5300,5300,5300,5300,0
|
|
20240910,125900,311394520,5300,5290,5300,5290,65
|
|
20240910,125800,311050660,5280,5280,5280,5280,0
|
|
20240910,125700,311050660,5280,5280,5280,5280,0
|
|
20240910,125600,311050660,5280,5280,5280,5280,0
|
|
20240910,125500,311050660,5280,5280,5280,5280,116
|
|
20240910,125400,310438180,5280,5280,5280,5280,20
|
|
20240910,125300,310332580,5280,5280,5280,5280,20
|
|
20240910,125200,310226980,5270,5270,5270,5270,50
|
|
20240910,125100,309963480,5280,5280,5280,5280,3
|
|
20240910,125000,309947640,5280,5280,5280,5280,122
|
|
20240910,124900,309303480,5280,5280,5280,5280,293
|
|
20240910,124800,307756440,5270,5280,5280,5270,140
|
|
20240910,124700,307017440,5280,5280,5280,5280,120
|
|
20240910,124600,306383840,5280,5280,5280,5280,1
|
|
20240910,124500,306378560,5280,5280,5280,5280,347
|
|
20240910,124400,304546400,5280,5280,5280,5280,96
|
|
20240910,124300,304039520,5270,5270,5270,5270,56
|
|
20240910,124200,303744400,5280,5280,5280,5280,5
|
|
20240910,124100,303718000,5280,5280,5280,5280,0
|
|
20240910,124000,303718000,5280,5280,5280,5280,1
|
|
20240910,123900,303712720,5270,5280,5280,5270,814
|
|
20240910,123800,299420440,5280,5280,5280,5280,10
|
|
20240910,123700,299367640,5290,5290,5290,5290,571
|
|
20240910,123600,296347050,5290,5290,5290,5290,0
|
|
20240910,123500,296347050,5290,5290,5290,5290,0
|
|
20240910,123400,296347050,5290,5290,5290,5290,1
|
|
20240910,123300,296341760,5280,5280,5280,5280,0
|
|
20240910,123200,296341760,5280,5280,5280,5280,40
|
|
20240910,123100,296130560,5280,5280,5280,5280,0
|
|
20240910,123000,296130560,5280,5280,5280,5280,0
|
|
20240910,122900,296130560,5280,5280,5280,5280,0
|
|
20240910,122800,296130560,5280,5280,5280,5280,20
|
|
20240910,122700,296024960,5280,5280,5280,5280,0
|
|
20240910,122600,296024960,5280,5280,5280,5280,2
|
|
20240910,122500,296014400,5280,5280,5280,5280,532
|
|
20240910,122400,293205440,5290,5290,5290,5290,0
|
|
20240910,122300,293205440,5290,5290,5290,5290,1
|
|
20240910,122200,293200150,5290,5290,5290,5290,200
|
|
20240910,122100,292142150,5290,5290,5290,5290,0
|
|
20240910,122000,292142150,5290,5290,5290,5290,300
|
|
20240910,121900,290555150,5290,5290,5290,5290,0
|
|
20240910,121800,290555150,5290,5290,5290,5290,1
|
|
20240910,121700,290549860,5270,5270,5270,5270,100
|
|
20240910,121600,290022860,5270,5270,5270,5270,125
|
|
20240910,121500,289364110,5290,5290,5290,5290,0
|
|
20240910,121400,289364110,5290,5290,5290,5290,1
|
|
20240910,121300,289358820,5280,5280,5280,5280,0
|
|
20240910,121200,289358820,5280,5280,5280,5280,1
|
|
20240910,121100,289353540,5300,5300,5300,5300,5
|
|
20240910,121000,289327040,5300,5270,5300,5270,7
|
|
20240910,120900,289290100,5270,5270,5270,5270,73
|
|
20240910,120800,288905390,5270,5270,5270,5270,827
|
|
20240910,120700,284547100,5300,5300,5300,5300,1
|
|
20240910,120600,284541800,5280,5280,5280,5280,153
|
|
20240910,120500,283733960,5300,5300,5300,5300,100
|
|
20240910,120400,283203960,5300,5300,5300,5300,0
|
|
20240910,120300,283203960,5300,5300,5300,5300,0
|
|
20240910,120200,283203960,5300,5300,5300,5300,0
|
|
20240910,120100,283203960,5300,5300,5300,5300,0
|
|
20240910,120000,283203960,5300,5300,5300,5300,0
|
|
20240910,115900,283203960,5300,5300,5300,5300,0
|
|
20240910,115800,283203960,5300,5300,5300,5300,0
|
|
20240910,115700,283203960,5300,5300,5300,5300,1
|
|
20240910,115600,283198660,5280,5280,5280,5280,0
|
|
20240910,115500,283198660,5280,5280,5280,5280,11
|
|
20240910,115400,283140580,5280,5280,5280,5280,6
|
|
20240910,115300,283108900,5280,5280,5280,5280,30
|
|
20240910,115200,282950500,5300,5300,5300,5300,0
|
|
20240910,115100,282950500,5300,5300,5300,5300,5
|
|
20240910,115000,282924000,5300,5300,5300,5300,0
|
|
20240910,114900,282924000,5300,5300,5300,5300,1
|
|
20240910,114800,282918700,5300,5300,5300,5300,0
|
|
20240910,114700,282918700,5300,5300,5300,5300,1
|
|
20240910,114600,282913400,5290,5300,5300,5270,115
|
|
20240910,114500,282307300,5270,5270,5270,5270,0
|
|
20240910,114400,282307300,5270,5270,5270,5270,5
|
|
20240910,114300,282280950,5280,5280,5280,5280,1347
|
|
20240910,114200,275168790,5300,5300,5300,5300,116
|
|
20240910,114100,274553990,5290,5290,5290,5290,200
|
|
20240910,114000,273495990,5300,5290,5300,5290,750
|
|
20240910,113900,269528480,5290,5290,5290,5290,2
|
|
20240910,113800,269517900,5260,5270,5270,5260,200
|
|
20240910,113700,268464380,5280,5280,5280,5280,0
|
|
20240910,113600,268464380,5280,5280,5280,5280,1
|
|
20240910,113500,268459100,5270,5270,5270,5270,0
|
|
20240910,113400,268459100,5270,5290,5290,5270,7
|
|
20240910,113300,268422110,5300,5300,5300,5300,0
|
|
20240910,113200,268422110,5300,5300,5300,5300,0
|
|
20240910,113100,268422110,5300,5300,5300,5300,0
|
|
20240910,113000,268422110,5300,5300,5300,5260,102
|
|
20240910,112900,267885460,5270,5270,5270,5270,672
|
|
20240910,112800,264344020,5270,5270,5270,5270,0
|
|
20240910,112700,264344020,5270,5270,5270,5270,140
|
|
20240910,112600,263606220,5270,5300,5300,5270,2700
|
|
20240910,112500,249364580,5310,5320,5320,5310,454
|
|
20240910,112400,246953740,5310,5310,5310,5310,6
|
|
20240910,112300,246921880,5320,5320,5320,5320,1
|
|
20240910,112200,246916560,5310,5310,5310,5310,71
|
|
20240910,112100,246539550,5320,5320,5320,5320,30
|
|
20240910,112000,246379950,5310,5310,5310,5310,0
|
|
20240910,111900,246379950,5310,5310,5310,5310,10
|
|
20240910,111800,246326850,5310,5310,5310,5310,169
|
|
20240910,111700,245429460,5320,5320,5320,5320,1
|
|
20240910,111600,245424140,5300,5300,5300,5300,0
|
|
20240910,111500,245424140,5300,5300,5300,5300,0
|
|
20240910,111400,245424140,5300,5300,5300,5300,188
|
|
20240910,111300,244427740,5320,5320,5320,5320,0
|
|
20240910,111200,244427740,5320,5320,5320,5320,0
|
|
20240910,111100,244427740,5320,5320,5320,5320,0
|
|
20240910,111000,244427740,5320,5270,5320,5270,2
|
|
20240910,110900,244417150,5270,5270,5270,5270,39
|
|
20240910,110800,244211620,5290,5290,5290,5290,1
|
|
20240910,110700,244206330,5280,5290,5290,5250,5761
|
|
20240910,110600,213875180,5290,5300,5300,5290,4
|
|
20240910,110500,213854010,5290,5300,5300,5290,853
|
|
20240910,110400,209334260,5310,5320,5320,5310,1233
|
|
20240910,110300,202786540,5320,5320,5320,5320,50
|
|
20240910,110200,202520540,5340,5340,5340,5340,0
|
|
20240910,110100,202520540,5340,5340,5340,5340,0
|
|
20240910,110000,202520540,5340,5340,5340,5340,0
|
|
20240910,105900,202520540,5340,5340,5340,5340,0
|
|
20240910,105800,202520540,5340,5340,5340,5340,10
|
|
20240910,105700,202467140,5340,5340,5340,5340,10
|
|
20240910,105600,202413740,5320,5320,5320,5320,0
|
|
20240910,105500,202413740,5320,5320,5320,5320,10
|
|
20240910,105400,202360540,5320,5340,5340,5320,101
|
|
20240910,105300,201823190,5320,5320,5320,5320,1
|
|
20240910,105200,201817870,5340,5340,5340,5340,0
|
|
20240910,105100,201817870,5340,5340,5340,5340,15
|
|
20240910,105000,201737770,5340,5330,5340,5330,2
|
|
20240910,104900,201727100,5330,5330,5330,5330,0
|
|
20240910,104800,201727100,5330,5340,5340,5330,130
|
|
20240910,104700,201033900,5340,5340,5340,5340,1
|
|
20240910,104600,201028560,5350,5350,5350,5350,0
|
|
20240910,104500,201028560,5350,5350,5350,5350,2
|
|
20240910,104400,201017860,5350,5350,5350,5350,0
|
|
20240910,104300,201017860,5350,5330,5350,5310,570
|
|
20240910,104200,197981120,5330,5330,5330,5330,0
|
|
20240910,104100,197981120,5330,5330,5330,5330,0
|
|
20240910,104000,197981120,5330,5330,5330,5330,0
|
|
20240910,103900,197981120,5330,5330,5330,5330,253
|
|
20240910,103800,196632630,5330,5330,5330,5330,10
|
|
20240910,103700,196579330,5330,5330,5330,5330,0
|
|
20240910,103600,196579330,5330,5330,5330,5330,1
|
|
20240910,103500,196574000,5320,5320,5320,5320,34
|
|
20240910,103400,196393120,5320,5320,5320,5320,1
|
|
20240910,103300,196387800,5300,5310,5320,5300,1448
|
|
20240910,103200,188708470,5310,5330,5350,5310,158
|
|
20240910,103100,187867250,5320,5350,5350,5320,101
|
|
20240910,103000,187329770,5340,5350,5350,5340,11
|
|
20240910,102900,187270930,5350,5350,5350,5350,15
|
|
20240910,102800,187190680,5350,5350,5350,5310,402
|
|
20240910,102700,185054630,5360,5360,5360,5360,82
|
|
20240910,102600,184615110,5300,5340,5340,5300,2946
|
|
20240910,102500,168952700,5360,5360,5360,5360,200
|
|
20240910,102400,167880700,5360,5360,5360,5360,4
|
|
20240910,102300,167859260,5360,5360,5360,5360,0
|
|
20240910,102200,167859260,5360,5360,5360,5360,0
|
|
20240910,102100,167859260,5360,5350,5360,5340,441
|
|
20240910,102000,165500490,5360,5360,5360,5360,12
|
|
20240910,101900,165436170,5360,5360,5360,5360,132
|
|
20240910,101800,164728650,5370,5360,5370,5360,318
|
|
20240910,101700,163024160,5360,5350,5360,5350,16
|
|
20240910,101600,162938550,5350,5350,5350,5350,675
|
|
20240910,101500,159327300,5360,5360,5360,5360,0
|
|
20240910,101400,159327300,5360,5360,5360,5360,0
|
|
20240910,101300,159327300,5360,5370,5370,5360,222
|
|
20240910,101200,158135180,5350,5350,5350,5350,160
|
|
20240910,101100,157279180,5370,5370,5370,5370,1
|
|
20240910,101000,157273810,5370,5370,5370,5370,3
|
|
20240910,100900,157257700,5380,5380,5380,5380,0
|
|
20240910,100800,157257700,5380,5350,5380,5350,57
|
|
20240910,100700,156952720,5360,5360,5360,5350,215
|
|
20240910,100600,155802430,5370,5360,5370,5360,3
|
|
20240910,100500,155786340,5350,5370,5370,5350,40
|
|
20240910,100400,155572140,5380,5380,5380,5380,0
|
|
20240910,100300,155572140,5380,5380,5380,5380,5
|
|
20240910,100200,155545240,5380,5380,5380,5380,1
|
|
20240910,100100,155539860,5380,5370,5380,5350,1087
|
|
20240910,100000,149722790,5380,5380,5380,5380,0
|
|
20240910,095900,149722790,5380,5380,5380,5380,94
|
|
20240910,095800,149217070,5370,5370,5370,5370,0
|
|
20240910,095700,149217070,5370,5370,5370,5370,0
|
|
20240910,095600,149217070,5370,5370,5370,5370,24
|
|
20240910,095500,149088190,5370,5370,5370,5370,288
|
|
20240910,095400,147541630,5370,5370,5370,5370,99
|
|
20240910,095300,147010000,5370,5380,5390,5360,360
|
|
20240910,095200,145076790,5400,5380,5400,5380,89
|
|
20240910,095100,144596250,5380,5380,5380,5380,52
|
|
20240910,095000,144316490,5380,5380,5380,5380,4
|
|
20240910,094900,144294970,5380,5390,5390,5380,93
|
|
20240910,094800,143794520,5390,5390,5390,5390,2
|
|
20240910,094700,143783740,5390,5390,5390,5390,0
|
|
20240910,094600,143783740,5390,5400,5400,5390,2
|
|
20240910,094500,143772950,5380,5380,5380,5380,9
|
|
20240910,094400,143724530,5400,5380,5400,5380,1001
|
|
20240910,094300,138339130,5400,5380,5400,5380,2311
|
|
20240910,094200,125905930,5380,5370,5380,5370,500
|
|
20240910,094100,123216080,5370,5370,5370,5370,1021
|
|
20240910,094000,117733310,5370,5360,5370,5350,114
|
|
20240910,093900,117123100,5380,5370,5380,5370,53
|
|
20240910,093800,116838460,5380,5380,5380,5380,1
|
|
20240910,093700,116833080,5380,5360,5380,5360,204
|
|
20240910,093600,115739620,5360,5360,5360,5360,240
|
|
20240910,093500,114453220,5380,5370,5380,5360,51
|
|
20240910,093400,114179810,5380,5380,5380,5380,69
|
|
20240910,093300,113808590,5380,5380,5380,5380,5
|
|
20240910,093200,113781690,5380,5380,5380,5380,4
|
|
20240910,093100,113760170,5380,5380,5380,5380,149
|
|
20240910,093000,112958550,5380,5370,5380,5370,107
|
|
20240910,092900,112383950,5350,5350,5350,5350,0
|
|
20240910,092800,112383950,5350,5370,5380,5350,1068
|
|
20240910,092700,106669330,5370,5340,5370,5340,515
|
|
20240910,092600,103919170,5350,5350,5350,5350,4
|
|
20240910,092500,103897770,5340,5350,5350,5340,80
|
|
20240910,092400,103470270,5380,5380,5380,5380,9
|
|
20240910,092300,103421850,5380,5380,5380,5350,23
|
|
20240910,092200,103298170,5380,5350,5380,5350,101
|
|
20240910,092100,102757790,5400,5400,5400,5400,34
|
|
20240910,092000,102574190,5400,5370,5400,5370,40
|
|
20240910,091900,102358820,5380,5380,5380,5380,20
|
|
20240910,091800,102251220,5380,5380,5380,5380,97
|
|
20240910,091700,101729360,5380,5280,5410,5280,2318
|
|
20240910,091600,89328860,5330,5360,5360,5230,2971
|
|
20240910,091500,73688160,5370,5350,5370,5350,2042
|
|
20240910,091400,62763440,5210,5350,5370,5210,1990
|
|
20240910,091300,52229710,5310,5400,5400,5310,2511
|
|
20240910,091200,38779040,5400,5410,5410,5380,21
|
|
20240910,091100,38665680,5410,5410,5410,5410,210
|
|
20240910,091000,37529580,5430,5410,5430,5360,478
|
|
20240910,090900,34952420,5430,5430,5430,5430,0
|
|
20240910,090800,34952420,5430,5430,5440,5430,520
|
|
20240910,090700,32128810,5400,5450,5450,5400,1841
|
|
20240910,090600,22168770,5450,5460,5460,5450,669
|
|
20240910,090500,18517210,5470,5470,5480,5470,75
|
|
20240910,090400,18106860,5480,5470,5480,5470,262
|
|
20240910,090300,16673700,5480,5480,5490,5460,140
|
|
20240910,090200,15907940,5500,5510,5510,5460,1794
|
|
20240910,090100,6106210,5490,5500,5510,5490,718
|
|
20240910,090000,2162200,5500,5460,5500,5460,386
|