684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,202100,644847480,5480,5480,5480,5480,1128
|
|
20240909,202000,644847480,5480,5480,5480,5480,0
|
|
20240909,201900,644847480,5480,5480,5480,5480,0
|
|
20240909,201800,644847480,5480,5480,5480,5480,0
|
|
20240909,201700,644847480,5480,5480,5480,5480,0
|
|
20240909,201600,644847480,5480,5480,5480,5480,0
|
|
20240909,201500,644847480,5480,5480,5480,5480,0
|
|
20240909,201400,644847480,5480,5480,5480,5480,0
|
|
20240909,201300,644847480,5480,5480,5480,5480,0
|
|
20240909,201200,644847480,5480,5480,5480,5480,0
|
|
20240909,201100,644847480,5480,5480,5480,5480,0
|
|
20240909,201000,644847480,5480,5480,5480,5480,0
|
|
20240909,200900,644847480,5480,5480,5480,5480,0
|
|
20240909,200800,644847480,5480,5480,5480,5480,0
|
|
20240909,200700,644847480,5480,5480,5480,5480,0
|
|
20240909,200600,644847480,5480,5480,5480,5480,0
|
|
20240909,200500,644847480,5480,5480,5480,5480,0
|
|
20240909,200400,644847480,5480,5480,5480,5480,0
|
|
20240909,200300,644847480,5480,5480,5480,5480,0
|
|
20240909,200200,644847480,5480,5480,5480,5480,0
|
|
20240909,200100,644847480,5480,5480,5480,5480,0
|
|
20240909,200000,644847480,5480,5480,5480,5480,0
|
|
20240909,195900,644847480,5480,5480,5480,5480,0
|
|
20240909,195800,644847480,5480,5480,5480,5480,0
|
|
20240909,195700,644847480,5480,5480,5480,5480,0
|
|
20240909,195600,644847480,5480,5480,5480,5480,0
|
|
20240909,195500,644847480,5480,5480,5480,5480,0
|
|
20240909,195400,644847480,5480,5480,5480,5480,0
|
|
20240909,195300,644847480,5480,5480,5480,5480,0
|
|
20240909,195200,644847480,5480,5480,5480,5480,0
|
|
20240909,195100,644847480,5480,5480,5480,5480,1128
|
|
20240909,195000,644847480,5480,5480,5480,5480,0
|
|
20240909,194900,644847480,5480,5480,5480,5480,0
|
|
20240909,194800,644847480,5480,5480,5480,5480,0
|
|
20240909,194700,644847480,5480,5480,5480,5480,0
|
|
20240909,194600,644847480,5480,5480,5480,5480,0
|
|
20240909,194500,644847480,5480,5480,5480,5480,0
|
|
20240909,194400,644847480,5480,5480,5480,5480,0
|
|
20240909,194300,644847480,5480,5480,5480,5480,0
|
|
20240909,194200,644847480,5480,5480,5480,5480,0
|
|
20240909,194100,644847480,5480,5480,5480,5480,0
|
|
20240909,194000,644847480,5480,5480,5480,5480,0
|
|
20240909,193900,644847480,5480,5480,5480,5480,0
|
|
20240909,193800,644847480,5480,5480,5480,5480,0
|
|
20240909,193700,644847480,5480,5480,5480,5480,0
|
|
20240909,193600,644847480,5480,5480,5480,5480,0
|
|
20240909,193500,644847480,5480,5480,5480,5480,0
|
|
20240909,193400,644847480,5480,5480,5480,5480,0
|
|
20240909,193300,644847480,5480,5480,5480,5480,0
|
|
20240909,193200,644847480,5480,5480,5480,5480,0
|
|
20240909,193100,644847480,5480,5480,5480,5480,0
|
|
20240909,193000,644847480,5480,5480,5480,5480,0
|
|
20240909,192900,644847480,5480,5480,5480,5480,0
|
|
20240909,192800,644847480,5480,5480,5480,5480,0
|
|
20240909,192700,644847480,5480,5480,5480,5480,0
|
|
20240909,192600,644847480,5480,5480,5480,5480,0
|
|
20240909,192500,644847480,5480,5480,5480,5480,0
|
|
20240909,192400,644847480,5480,5480,5480,5480,0
|
|
20240909,192300,644847480,5480,5480,5480,5480,0
|
|
20240909,192200,644847480,5480,5480,5480,5480,0
|
|
20240909,192100,644847480,5480,5480,5480,5480,1128
|
|
20240909,192000,644847480,5480,5480,5480,5480,0
|
|
20240909,191900,644847480,5480,5480,5480,5480,0
|
|
20240909,191800,644847480,5480,5480,5480,5480,0
|
|
20240909,191700,644847480,5480,5480,5480,5480,0
|
|
20240909,191600,644847480,5480,5480,5480,5480,0
|
|
20240909,191500,644847480,5480,5480,5480,5480,0
|
|
20240909,191400,644847480,5480,5480,5480,5480,0
|
|
20240909,191300,644847480,5480,5480,5480,5480,0
|
|
20240909,191200,644847480,5480,5480,5480,5480,0
|
|
20240909,191100,644847480,5480,5480,5480,5480,0
|
|
20240909,191000,644847480,5480,5480,5480,5480,0
|
|
20240909,190900,644847480,5480,5480,5480,5480,0
|
|
20240909,190800,644847480,5480,5480,5480,5480,0
|
|
20240909,190700,644847480,5480,5480,5480,5480,0
|
|
20240909,190600,644847480,5480,5480,5480,5480,0
|
|
20240909,190500,644847480,5480,5480,5480,5480,0
|
|
20240909,190400,644847480,5480,5480,5480,5480,0
|
|
20240909,190300,644847480,5480,5480,5480,5480,0
|
|
20240909,190200,644847480,5480,5480,5480,5480,0
|
|
20240909,190100,644847480,5480,5480,5480,5480,0
|
|
20240909,190000,644847480,5480,5480,5480,5480,0
|
|
20240909,185900,644847480,5480,5480,5480,5480,0
|
|
20240909,185800,644847480,5480,5480,5480,5480,0
|
|
20240909,185700,644847480,5480,5480,5480,5480,0
|
|
20240909,185600,644847480,5480,5480,5480,5480,0
|
|
20240909,185500,644847480,5480,5480,5480,5480,0
|
|
20240909,185400,644847480,5480,5480,5480,5480,0
|
|
20240909,185300,644847480,5480,5480,5480,5480,0
|
|
20240909,185200,644847480,5480,5480,5480,5480,0
|
|
20240909,185100,644847480,5480,5480,5480,5480,1128
|
|
20240909,185000,644847480,5480,5480,5480,5480,0
|
|
20240909,184900,644847480,5480,5480,5480,5480,0
|
|
20240909,184800,644847480,5480,5480,5480,5480,0
|
|
20240909,184700,644847480,5480,5480,5480,5480,0
|
|
20240909,184600,644847480,5480,5480,5480,5480,0
|
|
20240909,184500,644847480,5480,5480,5480,5480,0
|
|
20240909,184400,644847480,5480,5480,5480,5480,0
|
|
20240909,184300,644847480,5480,5480,5480,5480,0
|
|
20240909,184200,644847480,5480,5480,5480,5480,0
|
|
20240909,184100,644847480,5480,5480,5480,5480,0
|
|
20240909,184000,644847480,5480,5480,5480,5480,0
|
|
20240909,183900,644847480,5480,5480,5480,5480,0
|
|
20240909,183800,644847480,5480,5480,5480,5480,0
|
|
20240909,183700,644847480,5480,5480,5480,5480,0
|
|
20240909,183600,644847480,5480,5480,5480,5480,0
|
|
20240909,183500,644847480,5480,5480,5480,5480,0
|
|
20240909,183400,644847480,5480,5480,5480,5480,0
|
|
20240909,183300,644847480,5480,5480,5480,5480,0
|
|
20240909,183200,644847480,5480,5480,5480,5480,0
|
|
20240909,183100,644847480,5480,5480,5480,5480,0
|
|
20240909,183000,644847480,5480,5480,5480,5480,0
|
|
20240909,182900,644847480,5480,5480,5480,5480,0
|
|
20240909,182800,644847480,5480,5480,5480,5480,0
|
|
20240909,182700,644847480,5480,5480,5480,5480,0
|
|
20240909,182600,644847480,5480,5480,5480,5480,0
|
|
20240909,182500,644847480,5480,5480,5480,5480,0
|
|
20240909,182400,644847480,5480,5480,5480,5480,0
|
|
20240909,182300,644847480,5480,5480,5480,5480,0
|
|
20240909,182200,644847480,5480,5480,5480,5480,0
|
|
20240909,182100,644847480,5480,5480,5480,5480,1128
|
|
20240909,182000,644847480,5480,5480,5480,5480,0
|
|
20240909,181900,644847480,5480,5480,5480,5480,0
|
|
20240909,181800,644847480,5480,5480,5480,5480,0
|
|
20240909,181700,644847480,5480,5480,5480,5480,0
|
|
20240909,181600,644847480,5480,5480,5480,5480,0
|
|
20240909,181500,644847480,5480,5480,5480,5480,0
|
|
20240909,181400,644847480,5480,5480,5480,5480,0
|
|
20240909,181300,644847480,5480,5480,5480,5480,0
|
|
20240909,181200,644847480,5480,5480,5480,5480,0
|
|
20240909,181100,644847480,5480,5480,5480,5480,0
|
|
20240909,181000,644847480,5480,5480,5480,5480,0
|
|
20240909,180900,644847480,5480,5480,5480,5480,0
|
|
20240909,180800,644847480,5480,5480,5480,5480,0
|
|
20240909,180700,644847480,5480,5480,5480,5480,0
|
|
20240909,180600,644847480,5480,5480,5480,5480,0
|
|
20240909,180500,644847480,5480,5480,5480,5480,0
|
|
20240909,180400,644847480,5480,5480,5480,5480,0
|
|
20240909,180300,644847480,5480,5480,5480,5480,0
|
|
20240909,180200,644847480,5480,5480,5480,5480,0
|
|
20240909,180100,644847480,5480,5480,5480,5480,0
|
|
20240909,180000,644847480,5480,5480,5480,5480,0
|
|
20240909,175900,644847480,5480,5480,5480,5480,0
|
|
20240909,175800,644847480,5480,5480,5480,5480,0
|
|
20240909,175700,644847480,5480,5480,5480,5480,0
|
|
20240909,175600,644847480,5480,5480,5480,5480,0
|
|
20240909,175500,644847480,5480,5480,5480,5480,0
|
|
20240909,175400,644847480,5480,5480,5480,5480,0
|
|
20240909,175300,644847480,5480,5480,5480,5480,0
|
|
20240909,175200,644847480,5480,5480,5480,5480,0
|
|
20240909,175100,644847480,5480,5480,5480,5480,1128
|
|
20240909,175000,644847480,5480,5480,5480,5480,0
|
|
20240909,174900,644847480,5480,5480,5480,5480,0
|
|
20240909,174800,644847480,5480,5480,5480,5480,0
|
|
20240909,174700,644847480,5480,5480,5480,5480,0
|
|
20240909,174600,644847480,5480,5480,5480,5480,0
|
|
20240909,174500,644847480,5480,5480,5480,5480,0
|
|
20240909,174400,644847480,5480,5480,5480,5480,0
|
|
20240909,174300,644847480,5480,5480,5480,5480,0
|
|
20240909,174200,644847480,5480,5480,5480,5480,0
|
|
20240909,174100,644847480,5480,5480,5480,5480,0
|
|
20240909,174000,644847480,5480,5480,5480,5480,0
|
|
20240909,173900,644847480,5480,5480,5480,5480,0
|
|
20240909,173800,644847480,5480,5480,5480,5480,0
|
|
20240909,173700,644847480,5480,5480,5480,5480,0
|
|
20240909,173600,644847480,5480,5480,5480,5480,0
|
|
20240909,173500,644847480,5480,5480,5480,5480,0
|
|
20240909,173400,644847480,5480,5480,5480,5480,0
|
|
20240909,173300,644847480,5480,5480,5480,5480,0
|
|
20240909,173200,644847480,5480,5480,5480,5480,0
|
|
20240909,173100,644847480,5480,5480,5480,5480,0
|
|
20240909,173000,644847480,5480,5480,5480,5480,0
|
|
20240909,172900,644847480,5480,5480,5480,5480,0
|
|
20240909,172800,644847480,5480,5480,5480,5480,0
|
|
20240909,172700,644847480,5480,5480,5480,5480,0
|
|
20240909,172600,644847480,5480,5480,5480,5480,0
|
|
20240909,172500,644847480,5480,5480,5480,5480,0
|
|
20240909,172400,644847480,5480,5480,5480,5480,0
|
|
20240909,172300,644847480,5480,5480,5480,5480,0
|
|
20240909,172200,644847480,5480,5480,5480,5480,0
|
|
20240909,172100,644847480,5480,5480,5480,5480,1128
|
|
20240909,172000,644847480,5480,5480,5480,5480,0
|
|
20240909,171900,644847480,5480,5480,5480,5480,0
|
|
20240909,171800,644847480,5480,5480,5480,5480,0
|
|
20240909,171700,644847480,5480,5480,5480,5480,0
|
|
20240909,171600,644847480,5480,5480,5480,5480,0
|
|
20240909,171500,644847480,5480,5480,5480,5480,0
|
|
20240909,171400,644847480,5480,5480,5480,5480,0
|
|
20240909,171300,644847480,5480,5480,5480,5480,0
|
|
20240909,171200,644847480,5480,5480,5480,5480,0
|
|
20240909,171100,644847480,5480,5480,5480,5480,0
|
|
20240909,171000,644847480,5480,5480,5480,5480,0
|
|
20240909,170900,644847480,5480,5480,5480,5480,0
|
|
20240909,170800,644847480,5480,5480,5480,5480,0
|
|
20240909,170700,644847480,5480,5480,5480,5480,0
|
|
20240909,170600,644847480,5480,5480,5480,5480,0
|
|
20240909,170500,644847480,5480,5480,5480,5480,0
|
|
20240909,170400,644847480,5480,5480,5480,5480,0
|
|
20240909,170300,644847480,5480,5480,5480,5480,0
|
|
20240909,170200,644847480,5480,5480,5480,5480,0
|
|
20240909,170100,644847480,5480,5480,5480,5480,0
|
|
20240909,170000,644847480,5480,5480,5480,5480,0
|
|
20240909,165900,644847480,5480,5480,5480,5480,0
|
|
20240909,165800,644847480,5480,5480,5480,5480,0
|
|
20240909,165700,644847480,5480,5480,5480,5480,0
|
|
20240909,165600,644847480,5480,5480,5480,5480,0
|
|
20240909,165500,644847480,5480,5480,5480,5480,0
|
|
20240909,165400,644847480,5480,5480,5480,5480,0
|
|
20240909,165300,644847480,5480,5480,5480,5480,0
|
|
20240909,165200,644847480,5480,5480,5480,5480,0
|
|
20240909,165100,644847480,5480,5480,5480,5480,1128
|
|
20240909,165000,644847480,5480,5480,5480,5480,0
|
|
20240909,164900,644847480,5480,5480,5480,5480,0
|
|
20240909,164800,644847480,5480,5480,5480,5480,0
|
|
20240909,164700,644847480,5480,5480,5480,5480,0
|
|
20240909,164600,644847480,5480,5480,5480,5480,0
|
|
20240909,164500,644847480,5480,5480,5480,5480,0
|
|
20240909,164400,644847480,5480,5480,5480,5480,0
|
|
20240909,164300,644847480,5480,5480,5480,5480,0
|
|
20240909,164200,644847480,5480,5480,5480,5480,0
|
|
20240909,164100,644847480,5480,5480,5480,5480,0
|
|
20240909,164000,644847480,5480,5480,5480,5480,0
|
|
20240909,163900,644847480,5480,5480,5480,5480,0
|
|
20240909,163800,644847480,5480,5480,5480,5480,0
|
|
20240909,163700,644847480,5480,5480,5480,5480,0
|
|
20240909,163600,644847480,5480,5480,5480,5480,0
|
|
20240909,163500,644847480,5480,5480,5480,5480,0
|
|
20240909,163400,644847480,5480,5480,5480,5480,0
|
|
20240909,163300,644847480,5480,5480,5480,5480,0
|
|
20240909,163200,644847480,5480,5480,5480,5480,0
|
|
20240909,163100,644847480,5480,5480,5480,5480,0
|
|
20240909,163000,644847480,5480,5480,5480,5480,0
|
|
20240909,162900,644847480,5480,5480,5480,5480,0
|
|
20240909,162800,644847480,5480,5480,5480,5480,0
|
|
20240909,162700,644847480,5480,5480,5480,5480,0
|
|
20240909,162600,644847480,5480,5480,5480,5480,0
|
|
20240909,162500,644847480,5480,5480,5480,5480,0
|
|
20240909,162400,644847480,5480,5480,5480,5480,0
|
|
20240909,162300,644847480,5480,5480,5480,5480,0
|
|
20240909,162200,644847480,5480,5480,5480,5480,0
|
|
20240909,162100,644847480,5480,5480,5480,5480,1128
|
|
20240909,162000,644847480,5480,5480,5480,5480,0
|
|
20240909,161900,644847480,5480,5480,5480,5480,0
|
|
20240909,161800,644847480,5480,5480,5480,5480,0
|
|
20240909,161700,644847480,5480,5480,5480,5480,0
|
|
20240909,161600,644847480,5480,5480,5480,5480,0
|
|
20240909,161500,644847480,5480,5480,5480,5480,0
|
|
20240909,161400,644847480,5480,5480,5480,5480,0
|
|
20240909,161300,644847480,5480,5480,5480,5480,0
|
|
20240909,161200,644847480,5480,5480,5480,5480,0
|
|
20240909,161100,644847480,5480,5480,5480,5480,0
|
|
20240909,161000,644847480,5480,5480,5480,5480,0
|
|
20240909,160900,644847480,5480,5480,5480,5480,0
|
|
20240909,160800,644847480,5480,5480,5480,5480,0
|
|
20240909,160700,644847480,5480,5480,5480,5480,0
|
|
20240909,160600,644847480,5480,5480,5480,5480,0
|
|
20240909,160500,644847480,5480,5480,5480,5480,0
|
|
20240909,160400,644847480,5480,5480,5480,5480,0
|
|
20240909,160300,644847480,5480,5480,5480,5480,0
|
|
20240909,160200,644847480,5480,5480,5480,5480,0
|
|
20240909,160100,644847480,5480,5480,5480,5480,0
|
|
20240909,160000,644847480,5480,5480,5480,5480,0
|
|
20240909,155900,644847480,5480,5480,5480,5480,0
|
|
20240909,155800,644847480,5480,5480,5480,5480,0
|
|
20240909,155700,644847480,5480,5480,5480,5480,0
|
|
20240909,155600,644847480,5480,5480,5480,5480,0
|
|
20240909,155500,644847480,5480,5480,5480,5480,0
|
|
20240909,155400,644847480,5480,5480,5480,5480,0
|
|
20240909,155300,644847480,5480,5480,5480,5480,0
|
|
20240909,155200,644847480,5480,5480,5480,5480,0
|
|
20240909,155100,644847480,5480,5480,5480,5480,1128
|
|
20240909,155000,644847480,5480,5480,5480,5480,0
|
|
20240909,154900,644847480,5480,5480,5480,5480,0
|
|
20240909,154800,644847480,5480,5480,5480,5480,0
|
|
20240909,154700,644847480,5480,5480,5480,5480,0
|
|
20240909,154600,644847480,5480,5480,5480,5480,0
|
|
20240909,154500,644847480,5480,5480,5480,5480,0
|
|
20240909,154400,644847480,5480,5480,5480,5480,0
|
|
20240909,154300,644847480,5480,5480,5480,5480,0
|
|
20240909,154200,644847480,5480,5480,5480,5480,0
|
|
20240909,154100,644847480,5480,5480,5480,5480,0
|
|
20240909,154000,644847480,5480,5480,5480,5480,0
|
|
20240909,153900,644847480,5480,5480,5480,5480,0
|
|
20240909,153800,644847480,5480,5480,5480,5480,0
|
|
20240909,153700,644847480,5480,5480,5480,5480,0
|
|
20240909,153600,644847480,5480,5480,5480,5480,0
|
|
20240909,153500,644847480,5480,5480,5480,5480,0
|
|
20240909,153400,644847480,5480,5480,5480,5480,0
|
|
20240909,153300,644847480,5480,5480,5480,5480,0
|
|
20240909,153200,644847480,5480,5480,5480,5480,0
|
|
20240909,153100,644847480,5480,5480,5480,5480,0
|
|
20240909,153000,644847480,5480,5480,5480,5480,1128
|
|
20240909,152900,638666040,5440,5440,5440,5440,0
|
|
20240909,152800,638666040,5440,5440,5440,5440,0
|
|
20240909,152700,638666040,5440,5440,5440,5440,0
|
|
20240909,152600,638666040,5440,5440,5440,5440,0
|
|
20240909,152500,638666040,5440,5440,5440,5440,0
|
|
20240909,152400,638666040,5440,5440,5440,5440,0
|
|
20240909,152300,638666040,5440,5440,5440,5440,0
|
|
20240909,152200,638666040,5440,5440,5440,5440,0
|
|
20240909,152100,638666040,5440,5440,5440,5440,0
|
|
20240909,152000,638666040,5440,5440,5440,5440,0
|
|
20240909,151900,638666040,5440,5480,5480,5440,507
|
|
20240909,151800,635907680,5480,5440,5480,5440,998
|
|
20240909,151700,630478520,5440,5470,5470,5440,3111
|
|
20240909,151600,613539390,5480,5480,5480,5480,606
|
|
20240909,151500,610218510,5480,5470,5480,5470,749
|
|
20240909,151400,606121370,5480,5480,5480,5480,7
|
|
20240909,151300,606083010,5470,5470,5470,5470,16
|
|
20240909,151200,605995490,5470,5470,5470,5470,131
|
|
20240909,151100,605278920,5460,5460,5460,5460,0
|
|
20240909,151000,605278920,5460,5460,5460,5460,0
|
|
20240909,150900,605278920,5460,5460,5460,5460,80
|
|
20240909,150800,604842120,5470,5470,5470,5470,0
|
|
20240909,150700,604842120,5470,5470,5470,5470,246
|
|
20240909,150600,603496500,5460,5470,5470,5460,20
|
|
20240909,150500,603387290,5460,5460,5460,5460,0
|
|
20240909,150400,603387290,5460,5460,5460,5460,572
|
|
20240909,150300,600264170,5460,5460,5460,5460,548
|
|
20240909,150200,597272090,5460,5460,5460,5460,0
|
|
20240909,150100,597272090,5460,5460,5460,5460,0
|
|
20240909,150000,597272090,5460,5480,5480,5460,2
|
|
20240909,145900,597261150,5480,5460,5480,5460,347
|
|
20240909,145800,595363020,5460,5460,5460,5460,4
|
|
20240909,145700,595341180,5460,5460,5460,5450,13
|
|
20240909,145600,595270310,5460,5460,5460,5460,117
|
|
20240909,145500,594631490,5470,5470,5470,5470,0
|
|
20240909,145400,594631490,5470,5470,5470,5470,11
|
|
20240909,145300,594571320,5470,5470,5470,5470,0
|
|
20240909,145200,594571320,5470,5470,5470,5470,196
|
|
20240909,145100,593499200,5470,5480,5480,5470,88
|
|
20240909,145000,593017820,5470,5470,5470,5470,0
|
|
20240909,144900,593017820,5470,5470,5470,5470,157
|
|
20240909,144800,592159030,5470,5470,5470,5470,11
|
|
20240909,144700,592098860,5470,5470,5470,5470,0
|
|
20240909,144600,592098860,5470,5470,5470,5470,7
|
|
20240909,144500,592060570,5470,5470,5470,5470,0
|
|
20240909,144400,592060570,5470,5470,5470,5470,24
|
|
20240909,144300,591929290,5480,5480,5480,5480,1
|
|
20240909,144200,591923810,5470,5470,5470,5470,200
|
|
20240909,144100,590829810,5470,5470,5470,5470,0
|
|
20240909,144000,590829810,5470,5480,5480,5470,2
|
|
20240909,143900,590818860,5480,5480,5480,5480,42
|
|
20240909,143800,590588700,5470,5470,5470,5460,507
|
|
20240909,143700,587815420,5470,5470,5470,5470,401
|
|
20240909,143600,585621950,5460,5460,5460,5460,0
|
|
20240909,143500,585621950,5460,5460,5460,5460,100
|
|
20240909,143400,585075950,5470,5470,5470,5470,0
|
|
20240909,143300,585075950,5470,5470,5470,5470,45
|
|
20240909,143200,584829800,5480,5470,5480,5470,94
|
|
20240909,143100,584315610,5480,5480,5480,5480,2
|
|
20240909,143000,584304650,5480,5480,5480,5480,2
|
|
20240909,142900,584293690,5470,5470,5470,5470,46
|
|
20240909,142800,584042070,5480,5480,5480,5480,0
|
|
20240909,142700,584042070,5480,5480,5480,5480,0
|
|
20240909,142600,584042070,5480,5480,5480,5480,0
|
|
20240909,142500,584042070,5480,5480,5480,5480,0
|
|
20240909,142400,584042070,5480,5480,5480,5480,3
|
|
20240909,142300,584025630,5470,5480,5480,5470,3
|
|
20240909,142200,584009200,5470,5470,5470,5470,0
|
|
20240909,142100,584009200,5470,5470,5470,5470,0
|
|
20240909,142000,584009200,5470,5470,5470,5470,0
|
|
20240909,141900,584009200,5470,5470,5470,5470,0
|
|
20240909,141800,584009200,5470,5470,5470,5470,0
|
|
20240909,141700,584009200,5470,5470,5470,5470,0
|
|
20240909,141600,584009200,5470,5470,5470,5470,0
|
|
20240909,141500,584009200,5470,5470,5470,5470,0
|
|
20240909,141400,584009200,5470,5470,5470,5470,63
|
|
20240909,141300,583664590,5460,5460,5460,5460,0
|
|
20240909,141200,583664590,5460,5460,5460,5460,0
|
|
20240909,141100,583664590,5460,5460,5460,5460,0
|
|
20240909,141000,583664590,5460,5470,5470,5460,145
|
|
20240909,140900,582871660,5470,5470,5470,5470,139
|
|
20240909,140800,582111330,5470,5470,5470,5470,20
|
|
20240909,140700,582001930,5470,5480,5480,5470,35
|
|
20240909,140600,581810470,5470,5470,5470,5470,0
|
|
20240909,140500,581810470,5470,5470,5470,5470,7
|
|
20240909,140400,581772180,5470,5470,5470,5470,0
|
|
20240909,140300,581772180,5470,5470,5470,5470,0
|
|
20240909,140200,581772180,5470,5470,5470,5470,223
|
|
20240909,140100,580552370,5470,5470,5470,5470,19
|
|
20240909,140000,580448440,5480,5480,5480,5480,0
|
|
20240909,135900,580448440,5480,5480,5480,5470,56
|
|
20240909,135800,580141800,5470,5470,5470,5470,250
|
|
20240909,135700,578774300,5470,5470,5470,5470,0
|
|
20240909,135600,578774300,5470,5470,5470,5470,1
|
|
20240909,135500,578768830,5470,5470,5470,5470,0
|
|
20240909,135400,578768830,5470,5470,5470,5470,0
|
|
20240909,135300,578768830,5470,5470,5470,5470,0
|
|
20240909,135200,578768830,5470,5470,5470,5470,0
|
|
20240909,135100,578768830,5470,5470,5470,5470,0
|
|
20240909,135000,578768830,5470,5480,5490,5470,327
|
|
20240909,134900,576974140,5480,5480,5480,5480,292
|
|
20240909,134800,575373980,5480,5470,5480,5470,1103
|
|
20240909,134700,569335560,5480,5460,5480,5460,3140
|
|
20240909,134600,552160450,5460,5460,5460,5460,28
|
|
20240909,134500,552007570,5460,5460,5460,5460,1
|
|
20240909,134400,552002110,5440,5440,5440,5440,0
|
|
20240909,134300,552002110,5440,5440,5440,5440,0
|
|
20240909,134200,552002110,5440,5440,5440,5440,0
|
|
20240909,134100,552002110,5440,5460,5460,5440,1058
|
|
20240909,134000,546225630,5450,5450,5450,5450,100
|
|
20240909,133900,545680630,5450,5450,5450,5450,1750
|
|
20240909,133800,536143130,5440,5450,5450,5440,2
|
|
20240909,133700,536132240,5450,5450,5450,5450,0
|
|
20240909,133600,536132240,5450,5450,5450,5450,3
|
|
20240909,133500,536115890,5450,5450,5450,5450,1
|
|
20240909,133400,536110440,5450,5450,5450,5450,0
|
|
20240909,133300,536110440,5450,5450,5450,5450,0
|
|
20240909,133200,536110440,5450,5450,5450,5450,1
|
|
20240909,133100,536104990,5450,5450,5450,5450,0
|
|
20240909,133000,536104990,5450,5450,5450,5450,0
|
|
20240909,132900,536104990,5450,5450,5450,5450,2
|
|
20240909,132800,536094090,5450,5450,5450,5450,0
|
|
20240909,132700,536094090,5450,5450,5450,5450,0
|
|
20240909,132600,536094090,5450,5450,5450,5450,32
|
|
20240909,132500,535919690,5450,5450,5450,5450,0
|
|
20240909,132400,535919690,5450,5450,5450,5450,35
|
|
20240909,132300,535728940,5440,5440,5440,5440,0
|
|
20240909,132200,535728940,5440,5440,5440,5440,40
|
|
20240909,132100,535511340,5450,5440,5450,5440,95
|
|
20240909,132000,534994090,5450,5450,5450,5450,5
|
|
20240909,131900,534966840,5440,5440,5440,5440,0
|
|
20240909,131800,534966840,5440,5440,5440,5440,0
|
|
20240909,131700,534966840,5440,5440,5440,5440,0
|
|
20240909,131600,534966840,5440,5450,5450,5440,235
|
|
20240909,131500,533686630,5450,5440,5450,5440,416
|
|
20240909,131400,531421670,5450,5450,5450,5450,0
|
|
20240909,131300,531421670,5450,5450,5450,5450,2
|
|
20240909,131200,531410770,5450,5450,5450,5450,0
|
|
20240909,131100,531410770,5450,5440,5450,5440,6
|
|
20240909,131000,531378100,5440,5430,5440,5430,1527
|
|
20240909,130900,523074220,5430,5430,5430,5430,50
|
|
20240909,130800,522802720,5430,5430,5430,5430,0
|
|
20240909,130700,522802720,5430,5430,5430,5430,0
|
|
20240909,130600,522802720,5430,5430,5430,5430,0
|
|
20240909,130500,522802720,5430,5430,5430,5430,150
|
|
20240909,130400,521988220,5430,5430,5430,5430,0
|
|
20240909,130300,521988220,5430,5430,5430,5430,175
|
|
20240909,130200,521037970,5440,5440,5440,5440,10
|
|
20240909,130100,520983570,5440,5440,5440,5440,6
|
|
20240909,130000,520950930,5440,5440,5440,5440,0
|
|
20240909,125900,520950930,5440,5440,5440,5440,0
|
|
20240909,125800,520950930,5440,5440,5440,5440,0
|
|
20240909,125700,520950930,5440,5430,5440,5430,118
|
|
20240909,125600,520310170,5430,5430,5430,5430,24
|
|
20240909,125500,520179850,5430,5430,5430,5430,0
|
|
20240909,125400,520179850,5430,5430,5430,5430,800
|
|
20240909,125300,515835850,5440,5440,5440,5440,1
|
|
20240909,125200,515830410,5440,5440,5440,5440,3
|
|
20240909,125100,515814090,5430,5430,5430,5430,600
|
|
20240909,125000,512556090,5420,5420,5420,5420,0
|
|
20240909,124900,512556090,5420,5420,5420,5420,3
|
|
20240909,124800,512539830,5440,5440,5440,5440,1
|
|
20240909,124700,512534390,5440,5440,5440,5440,2
|
|
20240909,124600,512523510,5450,5450,5450,5450,0
|
|
20240909,124500,512523510,5450,5450,5450,5450,0
|
|
20240909,124400,512523510,5450,5450,5450,5450,32
|
|
20240909,124300,512349110,5450,5450,5450,5450,0
|
|
20240909,124200,512349110,5450,5450,5450,5450,0
|
|
20240909,124100,512349110,5450,5450,5450,5450,0
|
|
20240909,124000,512349110,5450,5450,5450,5450,0
|
|
20240909,123900,512349110,5450,5430,5450,5430,422
|
|
20240909,123800,510055990,5410,5410,5410,5410,0
|
|
20240909,123700,510055990,5410,5430,5430,5410,557
|
|
20240909,123600,507037320,5420,5430,5430,5420,22
|
|
20240909,123500,506917970,5430,5430,5430,5430,46
|
|
20240909,123400,506668190,5430,5430,5430,5430,0
|
|
20240909,123300,506668190,5430,5430,5430,5430,1
|
|
20240909,123200,506662760,5420,5420,5420,5420,0
|
|
20240909,123100,506662760,5420,5420,5420,5420,0
|
|
20240909,123000,506662760,5420,5420,5420,5420,0
|
|
20240909,122900,506662760,5420,5420,5420,5420,45
|
|
20240909,122800,506418860,5430,5430,5430,5430,0
|
|
20240909,122700,506418860,5430,5430,5430,5430,0
|
|
20240909,122600,506418860,5430,5430,5430,5430,4
|
|
20240909,122500,506397140,5420,5420,5430,5420,26
|
|
20240909,122400,506256210,5440,5440,5440,5440,0
|
|
20240909,122300,506256210,5440,5440,5440,5440,0
|
|
20240909,122200,506256210,5440,5410,5440,5410,611
|
|
20240909,122100,502950670,5410,5410,5410,5410,46
|
|
20240909,122000,502701810,5410,5410,5410,5410,0
|
|
20240909,121900,502701810,5410,5410,5410,5410,0
|
|
20240909,121800,502701810,5410,5410,5410,5410,95
|
|
20240909,121700,502187860,5410,5410,5410,5410,0
|
|
20240909,121600,502187860,5410,5410,5410,5410,80
|
|
20240909,121500,501755060,5440,5440,5440,5440,10
|
|
20240909,121400,501700660,5450,5450,5450,5450,12
|
|
20240909,121300,501635260,5420,5420,5420,5420,170
|
|
20240909,121200,500713860,5450,5450,5450,5450,367
|
|
20240909,121100,498713710,5450,5450,5450,5450,21
|
|
20240909,121000,498599260,5450,5450,5450,5450,1
|
|
20240909,120900,498593810,5450,5450,5450,5450,1
|
|
20240909,120800,498588360,5440,5440,5440,5440,0
|
|
20240909,120700,498588360,5440,5440,5440,5440,0
|
|
20240909,120600,498588360,5440,5440,5440,5440,1
|
|
20240909,120500,498582920,5440,5440,5440,5440,139
|
|
20240909,120400,497826760,5420,5440,5440,5420,2
|
|
20240909,120300,497815900,5450,5450,5450,5450,0
|
|
20240909,120200,497815900,5450,5450,5450,5450,0
|
|
20240909,120100,497815900,5450,5450,5450,5450,1
|
|
20240909,120000,497810450,5450,5440,5450,5440,182
|
|
20240909,115900,496818740,5440,5430,5440,5430,1071
|
|
20240909,115800,490993800,5430,5430,5430,5430,87
|
|
20240909,115700,490521390,5390,5400,5400,5390,579
|
|
20240909,115600,487398360,5380,5380,5380,5380,1
|
|
20240909,115500,487392980,5380,5380,5380,5380,1
|
|
20240909,115400,487387600,5410,5410,5410,5410,3094
|
|
20240909,115300,470649060,5370,5370,5370,5370,0
|
|
20240909,115200,470649060,5370,5370,5370,5370,0
|
|
20240909,115100,470649060,5370,5380,5380,5370,1500
|
|
20240909,115000,462580610,5400,5400,5400,5400,0
|
|
20240909,114900,462580610,5400,5400,5400,5400,0
|
|
20240909,114800,462580610,5400,5400,5400,5400,500
|
|
20240909,114700,459880610,5400,5400,5400,5400,0
|
|
20240909,114600,459880610,5400,5380,5400,5380,713
|
|
20240909,114500,456030430,5410,5410,5410,5410,1
|
|
20240909,114400,456025020,5410,5410,5410,5410,497
|
|
20240909,114300,453336250,5410,5410,5410,5410,3
|
|
20240909,114200,453320020,5400,5410,5410,5400,28
|
|
20240909,114100,453168810,5410,5410,5410,5410,141
|
|
20240909,114000,452406000,5420,5420,5420,5420,0
|
|
20240909,113900,452406000,5420,5420,5420,5420,0
|
|
20240909,113800,452406000,5420,5420,5420,5420,200
|
|
20240909,113700,451322000,5420,5420,5420,5420,0
|
|
20240909,113600,451322000,5420,5420,5420,5420,0
|
|
20240909,113500,451322000,5420,5420,5420,5420,1
|
|
20240909,113400,451316580,5410,5410,5410,5410,0
|
|
20240909,113300,451316580,5410,5410,5410,5410,0
|
|
20240909,113200,451316580,5410,5410,5410,5410,0
|
|
20240909,113100,451316580,5410,5400,5410,5400,362
|
|
20240909,113000,449358410,5400,5400,5400,5400,0
|
|
20240909,112900,449358410,5400,5400,5400,5400,100
|
|
20240909,112800,448818410,5400,5400,5400,5400,0
|
|
20240909,112700,448818410,5400,5400,5400,5400,0
|
|
20240909,112600,448818410,5400,5400,5400,5400,0
|
|
20240909,112500,448818410,5400,5400,5400,5400,0
|
|
20240909,112400,448818410,5400,5400,5400,5400,42
|
|
20240909,112300,448591610,5380,5380,5380,5380,0
|
|
20240909,112200,448591610,5380,5380,5380,5380,200
|
|
20240909,112100,447515610,5400,5400,5400,5400,44
|
|
20240909,112000,447278010,5400,5400,5400,5400,3
|
|
20240909,111900,447261810,5400,5390,5400,5390,113
|
|
20240909,111800,446652720,5400,5400,5400,5400,2
|
|
20240909,111700,446641920,5400,5400,5400,5400,0
|
|
20240909,111600,446641920,5400,5400,5400,5400,0
|
|
20240909,111500,446641920,5400,5400,5400,5400,6
|
|
20240909,111400,446609520,5370,5390,5390,5370,1070
|
|
20240909,111300,440856960,5400,5400,5400,5400,1
|
|
20240909,111200,440851560,5380,5390,5390,5380,477
|
|
20240909,111100,438280890,5390,5390,5390,5390,40
|
|
20240909,111000,438065290,5400,5400,5400,5400,2
|
|
20240909,110900,438054490,5400,5400,5400,5400,80
|
|
20240909,110800,437622490,5400,5400,5400,5400,44
|
|
20240909,110700,437384890,5400,5410,5410,5400,82
|
|
20240909,110600,436941570,5410,5400,5410,5400,184
|
|
20240909,110500,435947180,5400,5400,5400,5400,0
|
|
20240909,110400,435947180,5400,5390,5400,5390,808
|
|
20240909,110300,431591380,5390,5400,5400,5390,1530
|
|
20240909,110200,423337300,5410,5400,5410,5400,101
|
|
20240909,110100,422791890,5400,5400,5400,5400,83
|
|
20240909,110000,422343690,5400,5400,5400,5400,149
|
|
20240909,105900,421539090,5390,5390,5390,5390,965
|
|
20240909,105800,416337740,5390,5390,5390,5390,100
|
|
20240909,105700,415798740,5390,5390,5390,5390,225
|
|
20240909,105600,414585990,5390,5390,5390,5390,1077
|
|
20240909,105500,408780960,5390,5380,5390,5380,130
|
|
20240909,105400,408081260,5390,5390,5390,5390,108
|
|
20240909,105300,407499140,5390,5390,5390,5390,1
|
|
20240909,105200,407493750,5380,5380,5380,5380,0
|
|
20240909,105100,407493750,5380,5380,5380,5380,635
|
|
20240909,105000,404077450,5370,5370,5370,5370,0
|
|
20240909,104900,404077450,5370,5370,5370,5370,878
|
|
20240909,104800,399362590,5370,5370,5370,5370,146
|
|
20240909,104700,398578570,5360,5360,5360,5360,30
|
|
20240909,104600,398417770,5360,5360,5360,5360,100
|
|
20240909,104500,397881770,5360,5360,5360,5360,0
|
|
20240909,104400,397881770,5360,5350,5360,5350,1793
|
|
20240909,104300,388271790,5350,5350,5350,5350,120
|
|
20240909,104200,387629790,5360,5360,5360,5360,5
|
|
20240909,104100,387602990,5350,5360,5360,5350,450
|
|
20240909,104000,385195480,5350,5350,5350,5350,287
|
|
20240909,103900,383660030,5350,5350,5350,5350,26
|
|
20240909,103800,383520930,5350,5350,5350,5350,538
|
|
20240909,103700,380642630,5350,5360,5360,5350,224
|
|
20240909,103600,379443460,5360,5360,5360,5360,154
|
|
20240909,103500,378618020,5360,5360,5360,5360,77
|
|
20240909,103400,378205300,5360,5360,5360,5360,1
|
|
20240909,103300,378199940,5350,5350,5350,5350,0
|
|
20240909,103200,378199940,5350,5350,5350,5350,567
|
|
20240909,103100,375166490,5350,5350,5350,5350,14
|
|
20240909,103000,375091590,5350,5350,5350,5350,11
|
|
20240909,102900,375032740,5340,5340,5340,5340,0
|
|
20240909,102800,375032740,5340,5340,5340,5340,0
|
|
20240909,102700,375032740,5340,5340,5340,5340,4
|
|
20240909,102600,375011380,5330,5330,5330,5330,45
|
|
20240909,102500,374771530,5330,5340,5340,5330,68
|
|
20240909,102400,374408670,5360,5360,5360,5360,1
|
|
20240909,102300,374403310,5340,5350,5360,5340,163
|
|
20240909,102200,373532260,5350,5350,5350,5350,11
|
|
20240909,102100,373473410,5350,5350,5350,5350,10
|
|
20240909,102000,373419910,5350,5350,5350,5350,110
|
|
20240909,101900,372831410,5360,5340,5360,5340,230
|
|
20240909,101800,371600860,5330,5330,5330,5330,0
|
|
20240909,101700,371600860,5330,5350,5350,5330,700
|
|
20240909,101600,367859860,5350,5330,5350,5330,209
|
|
20240909,101500,366745850,5330,5330,5330,5320,1112
|
|
20240909,101400,360819130,5330,5330,5330,5320,6
|
|
20240909,101300,360787170,5350,5350,5350,5350,0
|
|
20240909,101200,360787170,5350,5350,5350,5350,0
|
|
20240909,101100,360787170,5350,5350,5350,5350,0
|
|
20240909,101000,360787170,5350,5350,5350,5350,20
|
|
20240909,100900,360680170,5360,5340,5360,5340,500
|
|
20240909,100800,358009900,5340,5340,5340,5340,30
|
|
20240909,100700,357849700,5340,5340,5340,5340,1
|
|
20240909,100600,357844360,5330,5330,5330,5330,1
|
|
20240909,100500,357839030,5330,5320,5330,5320,517
|
|
20240909,100400,355088580,5320,5320,5320,5320,0
|
|
20240909,100300,355088580,5320,5320,5320,5320,133
|
|
20240909,100200,354381020,5320,5320,5320,5320,580
|
|
20240909,100100,351295420,5310,5310,5310,5300,139
|
|
20240909,100000,350557850,5300,5320,5320,5300,109
|
|
20240909,095900,349978370,5310,5310,5310,5310,1825
|
|
20240909,095800,340287620,5320,5320,5330,5320,143
|
|
20240909,095700,339526760,5330,5340,5340,5330,4
|
|
20240909,095600,339505420,5340,5340,5340,5340,1
|
|
20240909,095500,339500080,5330,5330,5330,5330,12
|
|
20240909,095400,339436120,5310,5310,5310,5310,0
|
|
20240909,095300,339436120,5310,5310,5310,5310,0
|
|
20240909,095200,339436120,5310,5310,5310,5310,1500
|
|
20240909,095100,331471120,5320,5330,5330,5320,1711
|
|
20240909,095000,322367520,5330,5360,5360,5320,42
|
|
20240909,094900,322143580,5360,5330,5360,5320,106
|
|
20240909,094800,321578930,5330,5330,5330,5330,0
|
|
20240909,094700,321578930,5330,5340,5340,5330,250
|
|
20240909,094600,320244300,5350,5360,5360,5350,3
|
|
20240909,094500,320228230,5350,5360,5360,5350,95
|
|
20240909,094400,319719150,5360,5390,5390,5360,27
|
|
20240909,094300,319574340,5360,5390,5390,5360,22
|
|
20240909,094200,319455790,5360,5390,5390,5360,831
|
|
20240909,094100,314993300,5390,5390,5390,5390,15
|
|
20240909,094000,314912450,5390,5390,5390,5390,1
|
|
20240909,093900,314907060,5390,5390,5390,5370,5
|
|
20240909,093800,314880130,5390,5370,5390,5370,1576
|
|
20240909,093700,306386010,5370,5380,5380,5370,33
|
|
20240909,093600,306208480,5380,5370,5380,5370,88
|
|
20240909,093500,305735840,5360,5370,5370,5360,47
|
|
20240909,093400,305483460,5380,5380,5380,5380,1
|
|
20240909,093300,305478080,5350,5350,5350,5350,0
|
|
20240909,093200,305478080,5350,5380,5380,5350,658
|
|
20240909,093100,301944470,5370,5380,5380,5370,360
|
|
20240909,093000,300008680,5380,5390,5400,5380,1090
|
|
20240909,092900,294123400,5380,5380,5380,5380,27
|
|
20240909,092800,293978140,5360,5370,5380,5360,131
|
|
20240909,092700,293273810,5360,5350,5360,5350,66
|
|
20240909,092600,292920060,5360,5340,5360,5340,4221
|
|
20240909,092500,270368020,5340,5340,5340,5330,13322
|
|
20240909,092400,199228550,5340,5340,5340,5330,3141
|
|
20240909,092300,182455620,5320,5340,5340,5320,66
|
|
20240909,092200,182104380,5340,5340,5340,5340,242
|
|
20240909,092100,180812100,5320,5340,5340,5320,986
|
|
20240909,092000,175559180,5340,5330,5340,5330,55
|
|
20240909,091900,175266020,5320,5320,5320,5320,0
|
|
20240909,091800,175266020,5320,5350,5350,5310,4403
|
|
20240909,091700,151821460,5340,5340,5340,5340,0
|
|
20240909,091600,151821460,5340,5330,5340,5330,1385
|
|
20240909,091500,144439210,5330,5330,5330,5330,15
|
|
20240909,091400,144359260,5330,5330,5330,5330,510
|
|
20240909,091300,141640960,5320,5340,5340,5320,22
|
|
20240909,091200,141523560,5330,5340,5410,5330,2076
|
|
20240909,091100,130441330,5340,5320,5340,5320,936
|
|
20240909,091000,125443560,5310,5340,5340,5310,209
|
|
20240909,090900,124331100,5340,5310,5340,5310,256
|
|
20240909,090800,122965280,5310,5310,5310,5300,1596
|
|
20240909,090700,114491020,5310,5310,5310,5300,1779
|
|
20240909,090600,105060980,5300,5310,5350,5300,735
|
|
20240909,090500,101153660,5350,5350,5350,5310,7148
|
|
20240909,090400,63111310,5350,5350,5350,5350,21
|
|
20240909,090300,62998960,5380,5380,5380,5380,7
|
|
20240909,090200,62961300,5380,5370,5380,5370,1005
|
|
20240909,090100,57554410,5370,5380,5380,5370,1026
|
|
20240909,090000,52034730,5380,5310,5380,5310,9692
|