629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,192600,407609720,5420,5420,5420,5420,695
|
|
20240912,192500,407609720,5420,5420,5420,5420,0
|
|
20240912,192400,407609720,5420,5420,5420,5420,0
|
|
20240912,192300,407609720,5420,5420,5420,5420,0
|
|
20240912,192200,407609720,5420,5420,5420,5420,0
|
|
20240912,192100,407609720,5420,5420,5420,5420,0
|
|
20240912,192000,407609720,5420,5420,5420,5420,0
|
|
20240912,191900,407609720,5420,5420,5420,5420,0
|
|
20240912,191800,407609720,5420,5420,5420,5420,0
|
|
20240912,191700,407609720,5420,5420,5420,5420,0
|
|
20240912,191600,407609720,5420,5420,5420,5420,0
|
|
20240912,191500,407609720,5420,5420,5420,5420,0
|
|
20240912,191400,407609720,5420,5420,5420,5420,0
|
|
20240912,191300,407609720,5420,5420,5420,5420,0
|
|
20240912,191200,407609720,5420,5420,5420,5420,0
|
|
20240912,191100,407609720,5420,5420,5420,5420,0
|
|
20240912,191000,407609720,5420,5420,5420,5420,0
|
|
20240912,190900,407609720,5420,5420,5420,5420,0
|
|
20240912,190800,407609720,5420,5420,5420,5420,0
|
|
20240912,190700,407609720,5420,5420,5420,5420,0
|
|
20240912,190600,407609720,5420,5420,5420,5420,0
|
|
20240912,190500,407609720,5420,5420,5420,5420,0
|
|
20240912,190400,407609720,5420,5420,5420,5420,0
|
|
20240912,190300,407609720,5420,5420,5420,5420,0
|
|
20240912,190200,407609720,5420,5420,5420,5420,0
|
|
20240912,190100,407609720,5420,5420,5420,5420,0
|
|
20240912,190000,407609720,5420,5420,5420,5420,0
|
|
20240912,185900,407609720,5420,5420,5420,5420,0
|
|
20240912,185800,407609720,5420,5420,5420,5420,0
|
|
20240912,185700,407609720,5420,5420,5420,5420,0
|
|
20240912,185600,407609720,5420,5420,5420,5420,695
|
|
20240912,185500,407609720,5420,5420,5420,5420,0
|
|
20240912,185400,407609720,5420,5420,5420,5420,0
|
|
20240912,185300,407609720,5420,5420,5420,5420,0
|
|
20240912,185200,407609720,5420,5420,5420,5420,0
|
|
20240912,185100,407609720,5420,5420,5420,5420,0
|
|
20240912,185000,407609720,5420,5420,5420,5420,0
|
|
20240912,184900,407609720,5420,5420,5420,5420,0
|
|
20240912,184800,407609720,5420,5420,5420,5420,0
|
|
20240912,184700,407609720,5420,5420,5420,5420,0
|
|
20240912,184600,407609720,5420,5420,5420,5420,0
|
|
20240912,184500,407609720,5420,5420,5420,5420,0
|
|
20240912,184400,407609720,5420,5420,5420,5420,0
|
|
20240912,184300,407609720,5420,5420,5420,5420,0
|
|
20240912,184200,407609720,5420,5420,5420,5420,0
|
|
20240912,184100,407609720,5420,5420,5420,5420,0
|
|
20240912,184000,407609720,5420,5420,5420,5420,0
|
|
20240912,183900,407609720,5420,5420,5420,5420,0
|
|
20240912,183800,407609720,5420,5420,5420,5420,0
|
|
20240912,183700,407609720,5420,5420,5420,5420,0
|
|
20240912,183600,407609720,5420,5420,5420,5420,0
|
|
20240912,183500,407609720,5420,5420,5420,5420,0
|
|
20240912,183400,407609720,5420,5420,5420,5420,0
|
|
20240912,183300,407609720,5420,5420,5420,5420,0
|
|
20240912,183200,407609720,5420,5420,5420,5420,0
|
|
20240912,183100,407609720,5420,5420,5420,5420,0
|
|
20240912,183000,407609720,5420,5420,5420,5420,0
|
|
20240912,182900,407609720,5420,5420,5420,5420,0
|
|
20240912,182800,407609720,5420,5420,5420,5420,0
|
|
20240912,182700,407609720,5420,5420,5420,5420,0
|
|
20240912,182600,407609720,5420,5420,5420,5420,695
|
|
20240912,182500,407609720,5420,5420,5420,5420,0
|
|
20240912,182400,407609720,5420,5420,5420,5420,0
|
|
20240912,182300,407609720,5420,5420,5420,5420,0
|
|
20240912,182200,407609720,5420,5420,5420,5420,0
|
|
20240912,182100,407609720,5420,5420,5420,5420,0
|
|
20240912,182000,407609720,5420,5420,5420,5420,0
|
|
20240912,181900,407609720,5420,5420,5420,5420,0
|
|
20240912,181800,407609720,5420,5420,5420,5420,0
|
|
20240912,181700,407609720,5420,5420,5420,5420,0
|
|
20240912,181600,407609720,5420,5420,5420,5420,0
|
|
20240912,181500,407609720,5420,5420,5420,5420,0
|
|
20240912,181400,407609720,5420,5420,5420,5420,0
|
|
20240912,181300,407609720,5420,5420,5420,5420,0
|
|
20240912,181200,407609720,5420,5420,5420,5420,0
|
|
20240912,181100,407609720,5420,5420,5420,5420,0
|
|
20240912,181000,407609720,5420,5420,5420,5420,0
|
|
20240912,180900,407609720,5420,5420,5420,5420,0
|
|
20240912,180800,407609720,5420,5420,5420,5420,0
|
|
20240912,180700,407609720,5420,5420,5420,5420,0
|
|
20240912,180600,407609720,5420,5420,5420,5420,0
|
|
20240912,180500,407609720,5420,5420,5420,5420,0
|
|
20240912,180400,407609720,5420,5420,5420,5420,0
|
|
20240912,180300,407609720,5420,5420,5420,5420,0
|
|
20240912,180200,407609720,5420,5420,5420,5420,0
|
|
20240912,180100,407609720,5420,5420,5420,5420,0
|
|
20240912,180000,407609720,5420,5420,5420,5420,0
|
|
20240912,175900,407609720,5420,5420,5420,5420,0
|
|
20240912,175800,407609720,5420,5420,5420,5420,0
|
|
20240912,175700,407609720,5420,5420,5420,5420,0
|
|
20240912,175600,407609720,5420,5420,5420,5420,695
|
|
20240912,175500,407609720,5420,5420,5420,5420,0
|
|
20240912,175400,407609720,5420,5420,5420,5420,0
|
|
20240912,175300,407609720,5420,5420,5420,5420,0
|
|
20240912,175200,407609720,5420,5420,5420,5420,0
|
|
20240912,175100,407609720,5420,5420,5420,5420,0
|
|
20240912,175000,407609720,5420,5420,5420,5420,0
|
|
20240912,174900,407609720,5420,5420,5420,5420,0
|
|
20240912,174800,407609720,5420,5420,5420,5420,0
|
|
20240912,174700,407609720,5420,5420,5420,5420,0
|
|
20240912,174600,407609720,5420,5420,5420,5420,0
|
|
20240912,174500,407609720,5420,5420,5420,5420,0
|
|
20240912,174400,407609720,5420,5420,5420,5420,0
|
|
20240912,174300,407609720,5420,5420,5420,5420,0
|
|
20240912,174200,407609720,5420,5420,5420,5420,0
|
|
20240912,174100,407609720,5420,5420,5420,5420,0
|
|
20240912,174000,407609720,5420,5420,5420,5420,0
|
|
20240912,173900,407609720,5420,5420,5420,5420,0
|
|
20240912,173800,407609720,5420,5420,5420,5420,0
|
|
20240912,173700,407609720,5420,5420,5420,5420,0
|
|
20240912,173600,407609720,5420,5420,5420,5420,0
|
|
20240912,173500,407609720,5420,5420,5420,5420,0
|
|
20240912,173400,407609720,5420,5420,5420,5420,0
|
|
20240912,173300,407609720,5420,5420,5420,5420,0
|
|
20240912,173200,407609720,5420,5420,5420,5420,0
|
|
20240912,173100,407609720,5420,5420,5420,5420,0
|
|
20240912,173000,407609720,5420,5420,5420,5420,0
|
|
20240912,172900,407609720,5420,5420,5420,5420,0
|
|
20240912,172800,407609720,5420,5420,5420,5420,0
|
|
20240912,172700,407609720,5420,5420,5420,5420,0
|
|
20240912,172600,407609720,5420,5420,5420,5420,695
|
|
20240912,172500,407609720,5420,5420,5420,5420,0
|
|
20240912,172400,407609720,5420,5420,5420,5420,0
|
|
20240912,172300,407609720,5420,5420,5420,5420,0
|
|
20240912,172200,407609720,5420,5420,5420,5420,0
|
|
20240912,172100,407609720,5420,5420,5420,5420,0
|
|
20240912,172000,407609720,5420,5420,5420,5420,0
|
|
20240912,171900,407609720,5420,5420,5420,5420,0
|
|
20240912,171800,407609720,5420,5420,5420,5420,0
|
|
20240912,171700,407609720,5420,5420,5420,5420,0
|
|
20240912,171600,407609720,5420,5420,5420,5420,0
|
|
20240912,171500,407609720,5420,5420,5420,5420,0
|
|
20240912,171400,407609720,5420,5420,5420,5420,0
|
|
20240912,171300,407609720,5420,5420,5420,5420,0
|
|
20240912,171200,407609720,5420,5420,5420,5420,0
|
|
20240912,171100,407609720,5420,5420,5420,5420,0
|
|
20240912,171000,407609720,5420,5420,5420,5420,0
|
|
20240912,170900,407609720,5420,5420,5420,5420,0
|
|
20240912,170800,407609720,5420,5420,5420,5420,0
|
|
20240912,170700,407609720,5420,5420,5420,5420,0
|
|
20240912,170600,407609720,5420,5420,5420,5420,0
|
|
20240912,170500,407609720,5420,5420,5420,5420,0
|
|
20240912,170400,407609720,5420,5420,5420,5420,0
|
|
20240912,170300,407609720,5420,5420,5420,5420,0
|
|
20240912,170200,407609720,5420,5420,5420,5420,0
|
|
20240912,170100,407609720,5420,5420,5420,5420,0
|
|
20240912,170000,407609720,5420,5420,5420,5420,0
|
|
20240912,165900,407609720,5420,5420,5420,5420,0
|
|
20240912,165800,407609720,5420,5420,5420,5420,0
|
|
20240912,165700,407609720,5420,5420,5420,5420,0
|
|
20240912,165600,407609720,5420,5420,5420,5420,695
|
|
20240912,165500,407609720,5420,5420,5420,5420,0
|
|
20240912,165400,407609720,5420,5420,5420,5420,0
|
|
20240912,165300,407609720,5420,5420,5420,5420,0
|
|
20240912,165200,407609720,5420,5420,5420,5420,0
|
|
20240912,165100,407609720,5420,5420,5420,5420,0
|
|
20240912,165000,407609720,5420,5420,5420,5420,0
|
|
20240912,164900,407609720,5420,5420,5420,5420,0
|
|
20240912,164800,407609720,5420,5420,5420,5420,0
|
|
20240912,164700,407609720,5420,5420,5420,5420,0
|
|
20240912,164600,407609720,5420,5420,5420,5420,0
|
|
20240912,164500,407609720,5420,5420,5420,5420,0
|
|
20240912,164400,407609720,5420,5420,5420,5420,0
|
|
20240912,164300,407609720,5420,5420,5420,5420,0
|
|
20240912,164200,407609720,5420,5420,5420,5420,0
|
|
20240912,164100,407609720,5420,5420,5420,5420,0
|
|
20240912,164000,407609720,5420,5420,5420,5420,0
|
|
20240912,163900,407609720,5420,5420,5420,5420,0
|
|
20240912,163800,407609720,5420,5420,5420,5420,0
|
|
20240912,163700,407609720,5420,5420,5420,5420,0
|
|
20240912,163600,407609720,5420,5420,5420,5420,0
|
|
20240912,163500,407609720,5420,5420,5420,5420,0
|
|
20240912,163400,407609720,5420,5420,5420,5420,0
|
|
20240912,163300,407609720,5420,5420,5420,5420,0
|
|
20240912,163200,407609720,5420,5420,5420,5420,0
|
|
20240912,163100,407609720,5420,5420,5420,5420,0
|
|
20240912,163000,407609720,5420,5420,5420,5420,0
|
|
20240912,162900,407609720,5420,5420,5420,5420,0
|
|
20240912,162800,407609720,5420,5420,5420,5420,0
|
|
20240912,162700,407609720,5420,5420,5420,5420,0
|
|
20240912,162600,407609720,5420,5420,5420,5420,695
|
|
20240912,162500,407609720,5420,5420,5420,5420,0
|
|
20240912,162400,407609720,5420,5420,5420,5420,0
|
|
20240912,162300,407609720,5420,5420,5420,5420,0
|
|
20240912,162200,407609720,5420,5420,5420,5420,0
|
|
20240912,162100,407609720,5420,5420,5420,5420,0
|
|
20240912,162000,407609720,5420,5420,5420,5420,0
|
|
20240912,161900,407609720,5420,5420,5420,5420,0
|
|
20240912,161800,407609720,5420,5420,5420,5420,0
|
|
20240912,161700,407609720,5420,5420,5420,5420,0
|
|
20240912,161600,407609720,5420,5420,5420,5420,0
|
|
20240912,161500,407609720,5420,5420,5420,5420,0
|
|
20240912,161400,407609720,5420,5420,5420,5420,0
|
|
20240912,161300,407609720,5420,5420,5420,5420,0
|
|
20240912,161200,407609720,5420,5420,5420,5420,0
|
|
20240912,161100,407609720,5420,5420,5420,5420,0
|
|
20240912,161000,407609720,5420,5420,5420,5420,0
|
|
20240912,160900,407609720,5420,5420,5420,5420,0
|
|
20240912,160800,407609720,5420,5420,5420,5420,0
|
|
20240912,160700,407609720,5420,5420,5420,5420,0
|
|
20240912,160600,407609720,5420,5420,5420,5420,0
|
|
20240912,160500,407609720,5420,5420,5420,5420,0
|
|
20240912,160400,407609720,5420,5420,5420,5420,0
|
|
20240912,160300,407609720,5420,5420,5420,5420,0
|
|
20240912,160200,407609720,5420,5420,5420,5420,0
|
|
20240912,160100,407609720,5420,5420,5420,5420,0
|
|
20240912,160000,407609720,5420,5420,5420,5420,0
|
|
20240912,155900,407609720,5420,5420,5420,5420,0
|
|
20240912,155800,407609720,5420,5420,5420,5420,0
|
|
20240912,155700,407609720,5420,5420,5420,5420,0
|
|
20240912,155600,407609720,5420,5420,5420,5420,695
|
|
20240912,155500,407609720,5420,5420,5420,5420,0
|
|
20240912,155400,407609720,5420,5420,5420,5420,0
|
|
20240912,155300,407609720,5420,5420,5420,5420,0
|
|
20240912,155200,407609720,5420,5420,5420,5420,0
|
|
20240912,155100,407609720,5420,5420,5420,5420,0
|
|
20240912,155000,407609720,5420,5420,5420,5420,0
|
|
20240912,154900,407609720,5420,5420,5420,5420,0
|
|
20240912,154800,407609720,5420,5420,5420,5420,0
|
|
20240912,154700,407609720,5420,5420,5420,5420,0
|
|
20240912,154600,407609720,5420,5420,5420,5420,0
|
|
20240912,154500,407609720,5420,5420,5420,5420,0
|
|
20240912,154400,407609720,5420,5420,5420,5420,0
|
|
20240912,154300,407609720,5420,5420,5420,5420,0
|
|
20240912,154200,407609720,5420,5420,5420,5420,0
|
|
20240912,154100,407609720,5420,5420,5420,5420,0
|
|
20240912,154000,407609720,5420,5420,5420,5420,0
|
|
20240912,153900,407609720,5420,5420,5420,5420,0
|
|
20240912,153800,407609720,5420,5420,5420,5420,0
|
|
20240912,153700,407609720,5420,5420,5420,5420,0
|
|
20240912,153600,407609720,5420,5420,5420,5420,0
|
|
20240912,153500,407609720,5420,5420,5420,5420,0
|
|
20240912,153400,407609720,5420,5420,5420,5420,0
|
|
20240912,153300,407609720,5420,5420,5420,5420,0
|
|
20240912,153200,407609720,5420,5420,5420,5420,0
|
|
20240912,153100,407609720,5420,5420,5420,5420,0
|
|
20240912,153000,407609720,5420,5420,5420,5420,695
|
|
20240912,152900,403842820,5460,5460,5460,5460,0
|
|
20240912,152800,403842820,5460,5460,5460,5460,0
|
|
20240912,152700,403842820,5460,5460,5460,5460,0
|
|
20240912,152600,403842820,5460,5460,5460,5460,0
|
|
20240912,152500,403842820,5460,5460,5460,5460,0
|
|
20240912,152400,403842820,5460,5460,5460,5460,0
|
|
20240912,152300,403842820,5460,5460,5460,5460,0
|
|
20240912,152200,403842820,5460,5460,5460,5460,0
|
|
20240912,152100,403842820,5460,5460,5460,5460,0
|
|
20240912,152000,403842820,5460,5460,5460,5460,0
|
|
20240912,151900,403842820,5460,5460,5460,5460,100
|
|
20240912,151800,403296820,5460,5460,5460,5460,1376
|
|
20240912,151700,395783860,5450,5450,5450,5450,259
|
|
20240912,151600,394372310,5450,5450,5450,5450,0
|
|
20240912,151500,394372310,5450,5450,5450,5450,100
|
|
20240912,151400,393827310,5430,5430,5430,5430,0
|
|
20240912,151300,393827310,5430,5430,5430,5430,3
|
|
20240912,151200,393811020,5430,5430,5430,5430,200
|
|
20240912,151100,392725020,5420,5430,5430,5420,100
|
|
20240912,151000,392182310,5430,5430,5430,5430,9
|
|
20240912,150900,392133440,5430,5430,5430,5430,0
|
|
20240912,150800,392133440,5430,5430,5430,5430,100
|
|
20240912,150700,391590440,5430,5430,5440,5430,1163
|
|
20240912,150600,385275330,5430,5430,5430,5430,371
|
|
20240912,150500,383260800,5430,5420,5430,5420,20
|
|
20240912,150400,383152250,5420,5420,5420,5420,0
|
|
20240912,150300,383152250,5420,5420,5420,5420,3
|
|
20240912,150200,383135990,5400,5400,5400,5400,0
|
|
20240912,150100,383135990,5400,5400,5400,5400,0
|
|
20240912,150000,383135990,5400,5430,5430,5400,2147
|
|
20240912,145900,371523650,5430,5430,5430,5430,0
|
|
20240912,145800,371523650,5430,5430,5430,5430,37
|
|
20240912,145700,371322740,5430,5430,5430,5430,406
|
|
20240912,145600,369118160,5440,5440,5440,5440,0
|
|
20240912,145500,369118160,5440,5440,5440,5440,0
|
|
20240912,145400,369118160,5440,5440,5440,5440,20
|
|
20240912,145300,369009360,5440,5440,5440,5440,75
|
|
20240912,145200,368601360,5440,5440,5440,5440,0
|
|
20240912,145100,368601360,5440,5440,5440,5440,200
|
|
20240912,145000,367513360,5450,5450,5450,5450,0
|
|
20240912,144900,367513360,5450,5450,5460,5450,491
|
|
20240912,144800,364837400,5450,5450,5450,5450,10
|
|
20240912,144700,364782900,5440,5440,5440,5440,11
|
|
20240912,144600,364723060,5440,5440,5440,5440,9
|
|
20240912,144500,364674100,5440,5440,5440,5440,30
|
|
20240912,144400,364510900,5440,5440,5440,5440,0
|
|
20240912,144300,364510900,5440,5440,5440,5440,0
|
|
20240912,144200,364510900,5440,5440,5440,5440,193
|
|
20240912,144100,363460980,5430,5430,5430,5430,0
|
|
20240912,144000,363460980,5430,5430,5430,5430,0
|
|
20240912,143900,363460980,5430,5430,5430,5430,1
|
|
20240912,143800,363455550,5440,5440,5440,5440,0
|
|
20240912,143700,363455550,5440,5440,5440,5440,55
|
|
20240912,143600,363156350,5440,5440,5440,5440,50
|
|
20240912,143500,362884350,5440,5450,5450,5430,424
|
|
20240912,143400,360577830,5450,5450,5450,5450,0
|
|
20240912,143300,360577830,5450,5450,5450,5450,5
|
|
20240912,143200,360550580,5460,5460,5460,5460,0
|
|
20240912,143100,360550580,5460,5460,5460,5460,5
|
|
20240912,143000,360523280,5450,5450,5450,5450,0
|
|
20240912,142900,360523280,5450,5450,5450,5450,0
|
|
20240912,142800,360523280,5450,5450,5450,5450,0
|
|
20240912,142700,360523280,5450,5450,5450,5450,0
|
|
20240912,142600,360523280,5450,5450,5450,5450,5
|
|
20240912,142500,360496030,5450,5450,5450,5450,23
|
|
20240912,142400,360370680,5450,5450,5450,5450,20
|
|
20240912,142300,360261680,5450,5450,5450,5450,3
|
|
20240912,142200,360245330,5450,5450,5450,5450,1
|
|
20240912,142100,360239880,5450,5450,5450,5450,0
|
|
20240912,142000,360239880,5450,5450,5450,5450,3
|
|
20240912,141900,360223530,5440,5440,5440,5440,2
|
|
20240912,141800,360212650,5440,5440,5440,5440,0
|
|
20240912,141700,360212650,5440,5440,5440,5440,0
|
|
20240912,141600,360212650,5440,5440,5440,5440,9
|
|
20240912,141500,360163690,5440,5440,5440,5440,1
|
|
20240912,141400,360158250,5440,5440,5440,5440,281
|
|
20240912,141300,358629610,5450,5450,5450,5450,0
|
|
20240912,141200,358629610,5450,5450,5450,5450,0
|
|
20240912,141100,358629610,5450,5450,5450,5450,0
|
|
20240912,141000,358629610,5450,5450,5450,5450,50
|
|
20240912,140900,358357110,5450,5450,5450,5450,220
|
|
20240912,140800,357158110,5450,5450,5450,5450,0
|
|
20240912,140700,357158110,5450,5450,5450,5450,0
|
|
20240912,140600,357158110,5450,5450,5450,5450,0
|
|
20240912,140500,357158110,5450,5460,5460,5450,125
|
|
20240912,140400,356476610,5460,5460,5460,5460,0
|
|
20240912,140300,356476610,5460,5460,5460,5460,0
|
|
20240912,140200,356476610,5460,5460,5460,5460,0
|
|
20240912,140100,356476610,5460,5460,5460,5460,24
|
|
20240912,140000,356345570,5460,5460,5460,5460,22
|
|
20240912,135900,356225450,5460,5460,5460,5460,28
|
|
20240912,135800,356072570,5460,5460,5460,5460,100
|
|
20240912,135700,355526570,5460,5460,5460,5460,12
|
|
20240912,135600,355461050,5460,5470,5470,5460,428
|
|
20240912,135500,353121680,5480,5480,5480,5480,950
|
|
20240912,135400,347915680,5480,5480,5480,5480,0
|
|
20240912,135300,347915680,5480,5480,5480,5480,134
|
|
20240912,135200,347181360,5480,5480,5480,5480,0
|
|
20240912,135100,347181360,5480,5480,5480,5480,289
|
|
20240912,135000,345597640,5480,5480,5480,5480,104
|
|
20240912,134900,345027720,5480,5480,5480,5480,56
|
|
20240912,134800,344720840,5480,5470,5480,5470,101
|
|
20240912,134700,344167370,5470,5470,5470,5470,15
|
|
20240912,134600,344085320,5470,5470,5470,5470,0
|
|
20240912,134500,344085320,5470,5470,5470,5470,0
|
|
20240912,134400,344085320,5470,5470,5470,5470,1
|
|
20240912,134300,344079850,5460,5460,5460,5460,0
|
|
20240912,134200,344079850,5460,5460,5460,5460,0
|
|
20240912,134100,344079850,5460,5460,5460,5460,0
|
|
20240912,134000,344079850,5460,5460,5460,5460,2
|
|
20240912,133900,344068930,5480,5480,5480,5480,0
|
|
20240912,133800,344068930,5480,5480,5480,5480,0
|
|
20240912,133700,344068930,5480,5450,5480,5450,7533
|
|
20240912,133600,302934600,5450,5450,5450,5450,1050
|
|
20240912,133500,297212100,5450,5450,5450,5450,5
|
|
20240912,133400,297184850,5460,5460,5460,5460,1
|
|
20240912,133300,297179390,5450,5450,5450,5450,6
|
|
20240912,133200,297146690,5440,5440,5440,5440,0
|
|
20240912,133100,297146690,5440,5450,5450,5440,3
|
|
20240912,133000,297130360,5450,5450,5450,5450,0
|
|
20240912,132900,297130360,5450,5450,5450,5450,0
|
|
20240912,132800,297130360,5450,5450,5450,5450,700
|
|
20240912,132700,293315360,5420,5420,5420,5420,0
|
|
20240912,132600,293315360,5420,5420,5420,5420,12
|
|
20240912,132500,293250320,5420,5440,5440,5420,501
|
|
20240912,132400,290533280,5440,5440,5440,5440,0
|
|
20240912,132300,290533280,5440,5440,5440,5440,0
|
|
20240912,132200,290533280,5440,5440,5440,5440,0
|
|
20240912,132100,290533280,5440,5440,5440,5440,250
|
|
20240912,132000,289173280,5440,5440,5440,5440,0
|
|
20240912,131900,289173280,5440,5440,5440,5440,0
|
|
20240912,131800,289173280,5440,5440,5440,5440,2
|
|
20240912,131700,289162400,5460,5460,5460,5460,0
|
|
20240912,131600,289162400,5460,5460,5460,5460,0
|
|
20240912,131500,289162400,5460,5460,5460,5460,0
|
|
20240912,131400,289162400,5460,5460,5460,5460,0
|
|
20240912,131300,289162400,5460,5460,5460,5460,40
|
|
20240912,131200,288944000,5460,5460,5460,5460,0
|
|
20240912,131100,288944000,5460,5460,5460,5460,0
|
|
20240912,131000,288944000,5460,5460,5460,5460,1
|
|
20240912,130900,288938540,5470,5470,5470,5470,0
|
|
20240912,130800,288938540,5470,5470,5470,5470,3
|
|
20240912,130700,288922130,5470,5470,5470,5470,168
|
|
20240912,130600,288003170,5470,5470,5470,5470,100
|
|
20240912,130500,287456170,5460,5470,5470,5460,8
|
|
20240912,130400,287412430,5470,5470,5470,5470,1
|
|
20240912,130300,287406960,5470,5470,5470,5470,3
|
|
20240912,130200,287390550,5460,5460,5460,5460,0
|
|
20240912,130100,287390550,5460,5460,5460,5460,6
|
|
20240912,130000,287357790,5460,5460,5460,5460,10
|
|
20240912,125900,287303190,5430,5430,5430,5430,0
|
|
20240912,125800,287303190,5430,5430,5430,5430,400
|
|
20240912,125700,285131190,5430,5430,5430,5430,0
|
|
20240912,125600,285131190,5430,5430,5430,5430,505
|
|
20240912,125500,282389040,5430,5430,5430,5430,16
|
|
20240912,125400,282302160,5430,5430,5430,5430,0
|
|
20240912,125300,282302160,5430,5430,5430,5430,0
|
|
20240912,125200,282302160,5430,5430,5430,5430,0
|
|
20240912,125100,282302160,5430,5430,5430,5430,5
|
|
20240912,125000,282275010,5430,5430,5430,5430,0
|
|
20240912,124900,282275010,5430,5440,5440,5430,180
|
|
20240912,124800,281296320,5470,5470,5470,5470,24
|
|
20240912,124700,281165040,5470,5470,5470,5470,0
|
|
20240912,124600,281165040,5470,5470,5470,5470,0
|
|
20240912,124500,281165040,5470,5470,5470,5470,0
|
|
20240912,124400,281165040,5470,5460,5470,5460,371
|
|
20240912,124300,279136880,5460,5460,5460,5460,0
|
|
20240912,124200,279136880,5460,5460,5460,5460,0
|
|
20240912,124100,279136880,5460,5460,5460,5460,0
|
|
20240912,124000,279136880,5460,5460,5460,5460,29
|
|
20240912,123900,278978540,5460,5460,5460,5460,0
|
|
20240912,123800,278978540,5460,5460,5460,5460,0
|
|
20240912,123700,278978540,5460,5460,5460,5460,0
|
|
20240912,123600,278978540,5460,5440,5460,5440,15
|
|
20240912,123500,278896740,5450,5450,5450,5450,98
|
|
20240912,123400,278362640,5450,5450,5450,5450,0
|
|
20240912,123300,278362640,5450,5450,5450,5450,0
|
|
20240912,123200,278362640,5450,5460,5460,5450,1063
|
|
20240912,123100,272559260,5450,5450,5450,5450,15
|
|
20240912,123000,272477510,5450,5450,5450,5450,39
|
|
20240912,122900,272264960,5460,5460,5460,5460,0
|
|
20240912,122800,272264960,5460,5460,5460,5460,3
|
|
20240912,122700,272248580,5460,5460,5460,5460,0
|
|
20240912,122600,272248580,5460,5460,5460,5460,0
|
|
20240912,122500,272248580,5460,5460,5460,5460,0
|
|
20240912,122400,272248580,5460,5460,5460,5460,0
|
|
20240912,122300,272248580,5460,5460,5460,5460,23
|
|
20240912,122200,272123000,5460,5460,5460,5460,2
|
|
20240912,122100,272112080,5460,5460,5460,5460,1
|
|
20240912,122000,272106620,5450,5450,5450,5450,1
|
|
20240912,121900,272101170,5450,5450,5450,5450,0
|
|
20240912,121800,272101170,5450,5450,5450,5450,24
|
|
20240912,121700,271970370,5460,5460,5460,5460,0
|
|
20240912,121600,271970370,5460,5460,5460,5460,1
|
|
20240912,121500,271964910,5460,5460,5460,5460,0
|
|
20240912,121400,271964910,5460,5460,5460,5460,0
|
|
20240912,121300,271964910,5460,5460,5460,5460,0
|
|
20240912,121200,271964910,5460,5460,5460,5460,6
|
|
20240912,121100,271932150,5450,5450,5450,5450,0
|
|
20240912,121000,271932150,5450,5450,5450,5450,30
|
|
20240912,120900,271768650,5450,5450,5450,5450,0
|
|
20240912,120800,271768650,5450,5450,5450,5450,10
|
|
20240912,120700,271714150,5450,5450,5450,5450,0
|
|
20240912,120600,271714150,5450,5450,5450,5450,0
|
|
20240912,120500,271714150,5450,5450,5450,5450,0
|
|
20240912,120400,271714150,5450,5450,5450,5450,0
|
|
20240912,120300,271714150,5450,5460,5460,5450,27
|
|
20240912,120200,271566970,5460,5470,5470,5460,102
|
|
20240912,120100,271010030,5470,5470,5470,5470,12
|
|
20240912,120000,270944390,5470,5470,5470,5470,66
|
|
20240912,115900,270583370,5470,5470,5470,5470,0
|
|
20240912,115800,270583370,5470,5470,5470,5470,0
|
|
20240912,115700,270583370,5470,5470,5470,5470,0
|
|
20240912,115600,270583370,5470,5470,5470,5470,0
|
|
20240912,115500,270583370,5470,5470,5470,5470,0
|
|
20240912,115400,270583370,5470,5470,5470,5470,0
|
|
20240912,115300,270583370,5470,5470,5470,5470,0
|
|
20240912,115200,270583370,5470,5470,5470,5470,0
|
|
20240912,115100,270583370,5470,5470,5470,5470,707
|
|
20240912,115000,266716080,5470,5470,5470,5470,2
|
|
20240912,114900,266705140,5470,5470,5470,5470,220
|
|
20240912,114800,265501740,5470,5470,5470,5470,914
|
|
20240912,114700,260502160,5470,5470,5470,5470,0
|
|
20240912,114600,260502160,5470,5470,5470,5470,273
|
|
20240912,114500,259008850,5470,5460,5470,5460,355
|
|
20240912,114400,257069060,5450,5450,5450,5440,691
|
|
20240912,114300,253303210,5450,5450,5450,5450,5
|
|
20240912,114200,253275960,5450,5440,5450,5440,705
|
|
20240912,114100,249439650,5440,5430,5440,5430,14
|
|
20240912,114000,249363520,5430,5430,5430,5430,0
|
|
20240912,113900,249363520,5430,5430,5430,5430,0
|
|
20240912,113800,249363520,5430,5430,5430,5430,0
|
|
20240912,113700,249363520,5430,5430,5430,5430,0
|
|
20240912,113600,249363520,5430,5430,5430,5430,0
|
|
20240912,113500,249363520,5430,5440,5440,5430,5
|
|
20240912,113400,249336340,5440,5440,5440,5440,0
|
|
20240912,113300,249336340,5440,5440,5440,5440,75
|
|
20240912,113200,248928340,5420,5420,5420,5420,30
|
|
20240912,113100,248765740,5440,5440,5440,5440,7
|
|
20240912,113000,248727660,5440,5430,5440,5430,100
|
|
20240912,112900,248183670,5430,5430,5430,5430,0
|
|
20240912,112800,248183670,5430,5430,5430,5430,0
|
|
20240912,112700,248183670,5430,5430,5430,5430,0
|
|
20240912,112600,248183670,5430,5430,5430,5430,1
|
|
20240912,112500,248178240,5420,5420,5420,5420,0
|
|
20240912,112400,248178240,5420,5420,5420,5420,2
|
|
20240912,112300,248167400,5430,5430,5430,5430,0
|
|
20240912,112200,248167400,5430,5430,5430,5420,379
|
|
20240912,112100,246112430,5420,5420,5420,5420,0
|
|
20240912,112000,246112430,5420,5420,5420,5420,0
|
|
20240912,111900,246112430,5420,5430,5430,5420,13
|
|
20240912,111800,246041940,5420,5420,5420,5420,50
|
|
20240912,111700,245770940,5420,5420,5420,5420,50
|
|
20240912,111600,245499940,5420,5420,5420,5420,0
|
|
20240912,111500,245499940,5420,5420,5420,5420,5
|
|
20240912,111400,245472840,5430,5430,5430,5430,63
|
|
20240912,111300,245130750,5430,5430,5430,5430,26
|
|
20240912,111200,244989570,5420,5420,5420,5420,0
|
|
20240912,111100,244989570,5420,5420,5420,5420,0
|
|
20240912,111000,244989570,5420,5420,5420,5420,312
|
|
20240912,110900,243298530,5420,5420,5420,5420,175
|
|
20240912,110800,242350030,5410,5410,5410,5410,0
|
|
20240912,110700,242350030,5410,5410,5410,5410,0
|
|
20240912,110600,242350030,5410,5410,5410,5410,0
|
|
20240912,110500,242350030,5410,5410,5410,5410,0
|
|
20240912,110400,242350030,5410,5410,5410,5410,5
|
|
20240912,110300,242322980,5420,5420,5420,5420,0
|
|
20240912,110200,242322980,5420,5410,5420,5410,7
|
|
20240912,110100,242285090,5420,5420,5420,5420,0
|
|
20240912,110000,242285090,5420,5420,5420,5420,0
|
|
20240912,105900,242285090,5420,5420,5420,5420,26
|
|
20240912,105800,242144170,5400,5420,5420,5400,2
|
|
20240912,105700,242133350,5420,5420,5420,5420,0
|
|
20240912,105600,242133350,5420,5420,5420,5420,0
|
|
20240912,105500,242133350,5420,5420,5420,5420,0
|
|
20240912,105400,242133350,5420,5420,5420,5420,0
|
|
20240912,105300,242133350,5420,5420,5420,5420,0
|
|
20240912,105200,242133350,5420,5420,5420,5420,0
|
|
20240912,105100,242133350,5420,5420,5420,5420,0
|
|
20240912,105000,242133350,5420,5410,5420,5400,395
|
|
20240912,104900,240000040,5410,5410,5410,5410,110
|
|
20240912,104800,239404940,5420,5420,5420,5420,0
|
|
20240912,104700,239404940,5420,5420,5420,5420,0
|
|
20240912,104600,239404940,5420,5420,5420,5420,10
|
|
20240912,104500,239350740,5420,5420,5420,5420,0
|
|
20240912,104400,239350740,5420,5420,5420,5420,292
|
|
20240912,104300,237768100,5410,5410,5410,5410,0
|
|
20240912,104200,237768100,5410,5410,5410,5410,0
|
|
20240912,104100,237768100,5410,5410,5410,5410,721
|
|
20240912,104000,233867490,5410,5400,5410,5400,162
|
|
20240912,103900,232991320,5380,5380,5380,5380,0
|
|
20240912,103800,232991320,5380,5380,5380,5380,0
|
|
20240912,103700,232991320,5380,5380,5380,5380,0
|
|
20240912,103600,232991320,5380,5380,5380,5380,0
|
|
20240912,103500,232991320,5380,5380,5380,5380,1
|
|
20240912,103400,232985940,5380,5380,5380,5380,0
|
|
20240912,103300,232985940,5380,5380,5380,5380,665
|
|
20240912,103200,229408240,5380,5380,5380,5380,303
|
|
20240912,103100,227778100,5380,5380,5380,5380,6
|
|
20240912,103000,227745820,5380,5380,5380,5380,1
|
|
20240912,102900,227740440,5380,5380,5380,5380,56
|
|
20240912,102800,227439160,5380,5380,5380,5380,392
|
|
20240912,102700,225330200,5380,5380,5380,5380,1
|
|
20240912,102600,225324820,5380,5380,5380,5380,81
|
|
20240912,102500,224889040,5380,5380,5380,5380,0
|
|
20240912,102400,224889040,5380,5380,5380,5380,0
|
|
20240912,102300,224889040,5380,5380,5380,5380,6
|
|
20240912,102200,224856760,5390,5390,5390,5390,556
|
|
20240912,102100,221859920,5390,5390,5390,5390,251
|
|
20240912,102000,220507030,5400,5400,5400,5400,0
|
|
20240912,101900,220507030,5400,5400,5400,5400,0
|
|
20240912,101800,220507030,5400,5400,5400,5400,0
|
|
20240912,101700,220507030,5400,5400,5400,5400,405
|
|
20240912,101600,218320030,5390,5380,5390,5380,119
|
|
20240912,101500,217678820,5380,5380,5380,5380,0
|
|
20240912,101400,217678820,5380,5380,5380,5380,50
|
|
20240912,101300,217409820,5380,5380,5380,5380,50
|
|
20240912,101200,217140820,5380,5380,5380,5380,0
|
|
20240912,101100,217140820,5380,5380,5380,5380,0
|
|
20240912,101000,217140820,5380,5380,5380,5380,0
|
|
20240912,100900,217140820,5380,5380,5380,5380,15
|
|
20240912,100800,217060120,5390,5390,5390,5390,1600
|
|
20240912,100700,208436120,5400,5400,5400,5400,242
|
|
20240912,100600,207129320,5400,5400,5400,5400,5
|
|
20240912,100500,207102320,5410,5400,5410,5400,415
|
|
20240912,100400,204860970,5380,5380,5380,5380,60
|
|
20240912,100300,204538170,5380,5380,5380,5380,182
|
|
20240912,100200,203559010,5370,5370,5370,5370,0
|
|
20240912,100100,203559010,5370,5370,5370,5370,0
|
|
20240912,100000,203559010,5370,5380,5380,5370,1200
|
|
20240912,095900,197105010,5380,5380,5380,5380,84
|
|
20240912,095800,196653090,5350,5390,5390,5340,1254
|
|
20240912,095700,189940840,5400,5400,5400,5390,378
|
|
20240912,095600,187899700,5400,5400,5400,5400,0
|
|
20240912,095500,187899700,5400,5420,5420,5400,1107
|
|
20240912,095400,181917140,5430,5430,5430,5430,0
|
|
20240912,095300,181917140,5430,5430,5430,5430,426
|
|
20240912,095200,179603960,5440,5440,5440,5440,176
|
|
20240912,095100,178646520,5440,5440,5440,5440,100
|
|
20240912,095000,178102520,5440,5440,5440,5440,62
|
|
20240912,094900,177765240,5440,5440,5440,5440,0
|
|
20240912,094800,177765240,5440,5440,5440,5440,0
|
|
20240912,094700,177765240,5440,5440,5440,5440,623
|
|
20240912,094600,174376120,5450,5450,5450,5440,212
|
|
20240912,094500,173220820,5460,5460,5460,5460,22
|
|
20240912,094400,173100700,5460,5460,5460,5460,7
|
|
20240912,094300,173062480,5460,5440,5460,5440,164
|
|
20240912,094200,172168740,5450,5460,5460,5450,840
|
|
20240912,094100,167589670,5450,5450,5450,5450,109
|
|
20240912,094000,166995620,5450,5470,5470,5450,22
|
|
20240912,093900,166875460,5480,5480,5480,5480,4
|
|
20240912,093800,166853540,5480,5480,5480,5470,40
|
|
20240912,093700,166634700,5470,5470,5470,5470,500
|
|
20240912,093600,163899700,5480,5470,5480,5470,17
|
|
20240912,093500,163806680,5490,5470,5490,5470,3201
|
|
20240912,093400,146251750,5450,5450,5450,5450,1004
|
|
20240912,093300,140779950,5450,5450,5450,5450,138
|
|
20240912,093200,140027850,5450,5460,5460,5450,733
|
|
20240912,093100,136032140,5460,5460,5460,5460,17
|
|
20240912,093000,135939320,5460,5450,5460,5450,109
|
|
20240912,092900,135345240,5450,5480,5480,5450,606
|
|
20240912,092800,132032330,5480,5480,5480,5480,172
|
|
20240912,092700,131089770,5480,5480,5480,5480,176
|
|
20240912,092600,130125290,5480,5480,5480,5480,0
|
|
20240912,092500,130125290,5480,5480,5480,5480,0
|
|
20240912,092400,130125290,5480,5480,5480,5470,331
|
|
20240912,092300,128311440,5480,5480,5480,5480,22
|
|
20240912,092200,128190880,5480,5470,5480,5460,211
|
|
20240912,092100,127036510,5480,5460,5480,5460,232
|
|
20240912,092000,125765390,5470,5470,5470,5470,6
|
|
20240912,091900,125732570,5470,5470,5470,5470,1
|
|
20240912,091800,125727100,5470,5460,5470,5460,119
|
|
20240912,091700,125077200,5460,5490,5490,5460,16
|
|
20240912,091600,124989510,5490,5470,5490,5470,1388
|
|
20240912,091500,117393730,5470,5470,5470,5470,0
|
|
20240912,091400,117393730,5470,5470,5470,5460,750
|
|
20240912,091300,113292730,5470,5470,5470,5470,1
|
|
20240912,091200,113287260,5490,5470,5500,5470,623
|
|
20240912,091100,109863260,5490,5490,5490,5450,485
|
|
20240912,091000,107212100,5490,5490,5490,5490,280
|
|
20240912,090900,105674900,5490,5490,5500,5440,2102
|
|
20240912,090800,94137950,5490,5500,5510,5420,1586
|
|
20240912,090700,85438990,5500,5490,5510,5480,2726
|
|
20240912,090600,70447500,5490,5480,5500,5420,2909
|
|
20240912,090500,54533700,5490,5470,5490,5460,416
|
|
20240912,090400,52254950,5460,5460,5470,5450,1008
|
|
20240912,090300,46750680,5460,5440,5470,5420,2094
|
|
20240912,090200,35345760,5420,5410,5440,5350,3049
|
|
20240912,090100,18836620,5410,5380,5410,5350,2972
|
|
20240912,090000,2837130,5390,5390,5390,5390,507
|