681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,201800,726969760,5740,5740,5740,5740,1380
|
|
20240926,201700,726969760,5740,5740,5740,5740,0
|
|
20240926,201600,726969760,5740,5740,5740,5740,0
|
|
20240926,201500,726969760,5740,5740,5740,5740,0
|
|
20240926,201400,726969760,5740,5740,5740,5740,0
|
|
20240926,201300,726969760,5740,5740,5740,5740,0
|
|
20240926,201200,726969760,5740,5740,5740,5740,0
|
|
20240926,201100,726969760,5740,5740,5740,5740,0
|
|
20240926,201000,726969760,5740,5740,5740,5740,0
|
|
20240926,200900,726969760,5740,5740,5740,5740,0
|
|
20240926,200800,726969760,5740,5740,5740,5740,0
|
|
20240926,200700,726969760,5740,5740,5740,5740,0
|
|
20240926,200600,726969760,5740,5740,5740,5740,0
|
|
20240926,200500,726969760,5740,5740,5740,5740,0
|
|
20240926,200400,726969760,5740,5740,5740,5740,0
|
|
20240926,200300,726969760,5740,5740,5740,5740,0
|
|
20240926,200200,726969760,5740,5740,5740,5740,0
|
|
20240926,200100,726969760,5740,5740,5740,5740,0
|
|
20240926,200000,726969760,5740,5740,5740,5740,0
|
|
20240926,195900,726969760,5740,5740,5740,5740,0
|
|
20240926,195800,726969760,5740,5740,5740,5740,0
|
|
20240926,195700,726969760,5740,5740,5740,5740,0
|
|
20240926,195600,726969760,5740,5740,5740,5740,0
|
|
20240926,195500,726969760,5740,5740,5740,5740,0
|
|
20240926,195400,726969760,5740,5740,5740,5740,0
|
|
20240926,195300,726969760,5740,5740,5740,5740,0
|
|
20240926,195200,726969760,5740,5740,5740,5740,0
|
|
20240926,195100,726969760,5740,5740,5740,5740,0
|
|
20240926,195000,726969760,5740,5740,5740,5740,0
|
|
20240926,194900,726969760,5740,5740,5740,5740,0
|
|
20240926,194800,726969760,5740,5740,5740,5740,1380
|
|
20240926,194700,726969760,5740,5740,5740,5740,0
|
|
20240926,194600,726969760,5740,5740,5740,5740,0
|
|
20240926,194500,726969760,5740,5740,5740,5740,0
|
|
20240926,194400,726969760,5740,5740,5740,5740,0
|
|
20240926,194300,726969760,5740,5740,5740,5740,0
|
|
20240926,194200,726969760,5740,5740,5740,5740,0
|
|
20240926,194100,726969760,5740,5740,5740,5740,0
|
|
20240926,194000,726969760,5740,5740,5740,5740,0
|
|
20240926,193900,726969760,5740,5740,5740,5740,0
|
|
20240926,193800,726969760,5740,5740,5740,5740,0
|
|
20240926,193700,726969760,5740,5740,5740,5740,0
|
|
20240926,193600,726969760,5740,5740,5740,5740,0
|
|
20240926,193500,726969760,5740,5740,5740,5740,0
|
|
20240926,193400,726969760,5740,5740,5740,5740,0
|
|
20240926,193300,726969760,5740,5740,5740,5740,0
|
|
20240926,193200,726969760,5740,5740,5740,5740,0
|
|
20240926,193100,726969760,5740,5740,5740,5740,0
|
|
20240926,193000,726969760,5740,5740,5740,5740,0
|
|
20240926,192900,726969760,5740,5740,5740,5740,0
|
|
20240926,192800,726969760,5740,5740,5740,5740,0
|
|
20240926,192700,726969760,5740,5740,5740,5740,0
|
|
20240926,192600,726969760,5740,5740,5740,5740,0
|
|
20240926,192500,726969760,5740,5740,5740,5740,0
|
|
20240926,192400,726969760,5740,5740,5740,5740,0
|
|
20240926,192300,726969760,5740,5740,5740,5740,0
|
|
20240926,192200,726969760,5740,5740,5740,5740,0
|
|
20240926,192100,726969760,5740,5740,5740,5740,0
|
|
20240926,192000,726969760,5740,5740,5740,5740,0
|
|
20240926,191900,726969760,5740,5740,5740,5740,0
|
|
20240926,191800,726969760,5740,5740,5740,5740,1380
|
|
20240926,191700,726969760,5740,5740,5740,5740,0
|
|
20240926,191600,726969760,5740,5740,5740,5740,0
|
|
20240926,191500,726969760,5740,5740,5740,5740,0
|
|
20240926,191400,726969760,5740,5740,5740,5740,0
|
|
20240926,191300,726969760,5740,5740,5740,5740,0
|
|
20240926,191200,726969760,5740,5740,5740,5740,0
|
|
20240926,191100,726969760,5740,5740,5740,5740,0
|
|
20240926,191000,726969760,5740,5740,5740,5740,0
|
|
20240926,190900,726969760,5740,5740,5740,5740,0
|
|
20240926,190800,726969760,5740,5740,5740,5740,0
|
|
20240926,190700,726969760,5740,5740,5740,5740,0
|
|
20240926,190600,726969760,5740,5740,5740,5740,0
|
|
20240926,190500,726969760,5740,5740,5740,5740,0
|
|
20240926,190400,726969760,5740,5740,5740,5740,0
|
|
20240926,190300,726969760,5740,5740,5740,5740,0
|
|
20240926,190200,726969760,5740,5740,5740,5740,0
|
|
20240926,190100,726969760,5740,5740,5740,5740,0
|
|
20240926,190000,726969760,5740,5740,5740,5740,0
|
|
20240926,185900,726969760,5740,5740,5740,5740,0
|
|
20240926,185800,726969760,5740,5740,5740,5740,0
|
|
20240926,185700,726969760,5740,5740,5740,5740,0
|
|
20240926,185600,726969760,5740,5740,5740,5740,0
|
|
20240926,185500,726969760,5740,5740,5740,5740,0
|
|
20240926,185400,726969760,5740,5740,5740,5740,0
|
|
20240926,185300,726969760,5740,5740,5740,5740,0
|
|
20240926,185200,726969760,5740,5740,5740,5740,0
|
|
20240926,185100,726969760,5740,5740,5740,5740,0
|
|
20240926,185000,726969760,5740,5740,5740,5740,0
|
|
20240926,184900,726969760,5740,5740,5740,5740,0
|
|
20240926,184800,726969760,5740,5740,5740,5740,1380
|
|
20240926,184700,726969760,5740,5740,5740,5740,0
|
|
20240926,184600,726969760,5740,5740,5740,5740,0
|
|
20240926,184500,726969760,5740,5740,5740,5740,0
|
|
20240926,184400,726969760,5740,5740,5740,5740,0
|
|
20240926,184300,726969760,5740,5740,5740,5740,0
|
|
20240926,184200,726969760,5740,5740,5740,5740,0
|
|
20240926,184100,726969760,5740,5740,5740,5740,0
|
|
20240926,184000,726969760,5740,5740,5740,5740,0
|
|
20240926,183900,726969760,5740,5740,5740,5740,0
|
|
20240926,183800,726969760,5740,5740,5740,5740,0
|
|
20240926,183700,726969760,5740,5740,5740,5740,0
|
|
20240926,183600,726969760,5740,5740,5740,5740,0
|
|
20240926,183500,726969760,5740,5740,5740,5740,0
|
|
20240926,183400,726969760,5740,5740,5740,5740,0
|
|
20240926,183300,726969760,5740,5740,5740,5740,0
|
|
20240926,183200,726969760,5740,5740,5740,5740,0
|
|
20240926,183100,726969760,5740,5740,5740,5740,0
|
|
20240926,183000,726969760,5740,5740,5740,5740,0
|
|
20240926,182900,726969760,5740,5740,5740,5740,0
|
|
20240926,182800,726969760,5740,5740,5740,5740,0
|
|
20240926,182700,726969760,5740,5740,5740,5740,0
|
|
20240926,182600,726969760,5740,5740,5740,5740,0
|
|
20240926,182500,726969760,5740,5740,5740,5740,0
|
|
20240926,182400,726969760,5740,5740,5740,5740,0
|
|
20240926,182300,726969760,5740,5740,5740,5740,0
|
|
20240926,182200,726969760,5740,5740,5740,5740,0
|
|
20240926,182100,726969760,5740,5740,5740,5740,0
|
|
20240926,182000,726969760,5740,5740,5740,5740,0
|
|
20240926,181900,726969760,5740,5740,5740,5740,0
|
|
20240926,181800,726969760,5740,5740,5740,5740,1380
|
|
20240926,181700,726969760,5740,5740,5740,5740,0
|
|
20240926,181600,726969760,5740,5740,5740,5740,0
|
|
20240926,181500,726969760,5740,5740,5740,5740,0
|
|
20240926,181400,726969760,5740,5740,5740,5740,0
|
|
20240926,181300,726969760,5740,5740,5740,5740,0
|
|
20240926,181200,726969760,5740,5740,5740,5740,0
|
|
20240926,181100,726969760,5740,5740,5740,5740,0
|
|
20240926,181000,726969760,5740,5740,5740,5740,0
|
|
20240926,180900,726969760,5740,5740,5740,5740,0
|
|
20240926,180800,726969760,5740,5740,5740,5740,0
|
|
20240926,180700,726969760,5740,5740,5740,5740,0
|
|
20240926,180600,726969760,5740,5740,5740,5740,0
|
|
20240926,180500,726969760,5740,5740,5740,5740,0
|
|
20240926,180400,726969760,5740,5740,5740,5740,0
|
|
20240926,180300,726969760,5740,5740,5740,5740,0
|
|
20240926,180200,726969760,5740,5740,5740,5740,0
|
|
20240926,180100,726969760,5740,5740,5740,5740,0
|
|
20240926,180000,726969760,5740,5740,5740,5740,0
|
|
20240926,175900,726969760,5740,5740,5740,5740,0
|
|
20240926,175800,726969760,5740,5740,5740,5740,0
|
|
20240926,175700,726969760,5740,5740,5740,5740,0
|
|
20240926,175600,726969760,5740,5740,5740,5740,0
|
|
20240926,175500,726969760,5740,5740,5740,5740,0
|
|
20240926,175400,726969760,5740,5740,5740,5740,0
|
|
20240926,175300,726969760,5740,5740,5740,5740,0
|
|
20240926,175200,726969760,5740,5740,5740,5740,0
|
|
20240926,175100,726969760,5740,5740,5740,5740,0
|
|
20240926,175000,726969760,5740,5740,5740,5740,0
|
|
20240926,174900,726969760,5740,5740,5740,5740,0
|
|
20240926,174800,726969760,5740,5740,5740,5740,1380
|
|
20240926,174700,726969760,5740,5740,5740,5740,0
|
|
20240926,174600,726969760,5740,5740,5740,5740,0
|
|
20240926,174500,726969760,5740,5740,5740,5740,0
|
|
20240926,174400,726969760,5740,5740,5740,5740,0
|
|
20240926,174300,726969760,5740,5740,5740,5740,0
|
|
20240926,174200,726969760,5740,5740,5740,5740,0
|
|
20240926,174100,726969760,5740,5740,5740,5740,0
|
|
20240926,174000,726969760,5740,5740,5740,5740,0
|
|
20240926,173900,726969760,5740,5740,5740,5740,0
|
|
20240926,173800,726969760,5740,5740,5740,5740,0
|
|
20240926,173700,726969760,5740,5740,5740,5740,0
|
|
20240926,173600,726969760,5740,5740,5740,5740,0
|
|
20240926,173500,726969760,5740,5740,5740,5740,0
|
|
20240926,173400,726969760,5740,5740,5740,5740,0
|
|
20240926,173300,726969760,5740,5740,5740,5740,0
|
|
20240926,173200,726969760,5740,5740,5740,5740,0
|
|
20240926,173100,726969760,5740,5740,5740,5740,0
|
|
20240926,173000,726969760,5740,5740,5740,5740,0
|
|
20240926,172900,726969760,5740,5740,5740,5740,0
|
|
20240926,172800,726969760,5740,5740,5740,5740,0
|
|
20240926,172700,726969760,5740,5740,5740,5740,0
|
|
20240926,172600,726969760,5740,5740,5740,5740,0
|
|
20240926,172500,726969760,5740,5740,5740,5740,0
|
|
20240926,172400,726969760,5740,5740,5740,5740,0
|
|
20240926,172300,726969760,5740,5740,5740,5740,0
|
|
20240926,172200,726969760,5740,5740,5740,5740,0
|
|
20240926,172100,726969760,5740,5740,5740,5740,0
|
|
20240926,172000,726969760,5740,5740,5740,5740,0
|
|
20240926,171900,726969760,5740,5740,5740,5740,0
|
|
20240926,171800,726969760,5740,5740,5740,5740,1380
|
|
20240926,171700,726969760,5740,5740,5740,5740,0
|
|
20240926,171600,726969760,5740,5740,5740,5740,0
|
|
20240926,171500,726969760,5740,5740,5740,5740,0
|
|
20240926,171400,726969760,5740,5740,5740,5740,0
|
|
20240926,171300,726969760,5740,5740,5740,5740,0
|
|
20240926,171200,726969760,5740,5740,5740,5740,0
|
|
20240926,171100,726969760,5740,5740,5740,5740,0
|
|
20240926,171000,726969760,5740,5740,5740,5740,0
|
|
20240926,170900,726969760,5740,5740,5740,5740,0
|
|
20240926,170800,726969760,5740,5740,5740,5740,0
|
|
20240926,170700,726969760,5740,5740,5740,5740,0
|
|
20240926,170600,726969760,5740,5740,5740,5740,0
|
|
20240926,170500,726969760,5740,5740,5740,5740,0
|
|
20240926,170400,726969760,5740,5740,5740,5740,0
|
|
20240926,170300,726969760,5740,5740,5740,5740,0
|
|
20240926,170200,726969760,5740,5740,5740,5740,0
|
|
20240926,170100,726969760,5740,5740,5740,5740,0
|
|
20240926,170000,726969760,5740,5740,5740,5740,0
|
|
20240926,165900,726969760,5740,5740,5740,5740,0
|
|
20240926,165800,726969760,5740,5740,5740,5740,0
|
|
20240926,165700,726969760,5740,5740,5740,5740,0
|
|
20240926,165600,726969760,5740,5740,5740,5740,0
|
|
20240926,165500,726969760,5740,5740,5740,5740,0
|
|
20240926,165400,726969760,5740,5740,5740,5740,0
|
|
20240926,165300,726969760,5740,5740,5740,5740,0
|
|
20240926,165200,726969760,5740,5740,5740,5740,0
|
|
20240926,165100,726969760,5740,5740,5740,5740,0
|
|
20240926,165000,726969760,5740,5740,5740,5740,0
|
|
20240926,164900,726969760,5740,5740,5740,5740,0
|
|
20240926,164800,726969760,5740,5740,5740,5740,1380
|
|
20240926,164700,726969760,5740,5740,5740,5740,0
|
|
20240926,164600,726969760,5740,5740,5740,5740,0
|
|
20240926,164500,726969760,5740,5740,5740,5740,0
|
|
20240926,164400,726969760,5740,5740,5740,5740,0
|
|
20240926,164300,726969760,5740,5740,5740,5740,0
|
|
20240926,164200,726969760,5740,5740,5740,5740,0
|
|
20240926,164100,726969760,5740,5740,5740,5740,0
|
|
20240926,164000,726969760,5740,5740,5740,5740,0
|
|
20240926,163900,726969760,5740,5740,5740,5740,0
|
|
20240926,163800,726969760,5740,5740,5740,5740,0
|
|
20240926,163700,726969760,5740,5740,5740,5740,0
|
|
20240926,163600,726969760,5740,5740,5740,5740,0
|
|
20240926,163500,726969760,5740,5740,5740,5740,0
|
|
20240926,163400,726969760,5740,5740,5740,5740,0
|
|
20240926,163300,726969760,5740,5740,5740,5740,0
|
|
20240926,163200,726969760,5740,5740,5740,5740,0
|
|
20240926,163100,726969760,5740,5740,5740,5740,0
|
|
20240926,163000,726969760,5740,5740,5740,5740,0
|
|
20240926,162900,726969760,5740,5740,5740,5740,0
|
|
20240926,162800,726969760,5740,5740,5740,5740,0
|
|
20240926,162700,726969760,5740,5740,5740,5740,0
|
|
20240926,162600,726969760,5740,5740,5740,5740,0
|
|
20240926,162500,726969760,5740,5740,5740,5740,0
|
|
20240926,162400,726969760,5740,5740,5740,5740,0
|
|
20240926,162300,726969760,5740,5740,5740,5740,0
|
|
20240926,162200,726969760,5740,5740,5740,5740,0
|
|
20240926,162100,726969760,5740,5740,5740,5740,0
|
|
20240926,162000,726969760,5740,5740,5740,5740,0
|
|
20240926,161900,726969760,5740,5740,5740,5740,0
|
|
20240926,161800,726969760,5740,5740,5740,5740,1380
|
|
20240926,161700,726969760,5740,5740,5740,5740,0
|
|
20240926,161600,726969760,5740,5740,5740,5740,0
|
|
20240926,161500,726969760,5740,5740,5740,5740,0
|
|
20240926,161400,726969760,5740,5740,5740,5740,0
|
|
20240926,161300,726969760,5740,5740,5740,5740,0
|
|
20240926,161200,726969760,5740,5740,5740,5740,0
|
|
20240926,161100,726969760,5740,5740,5740,5740,0
|
|
20240926,161000,726969760,5740,5740,5740,5740,0
|
|
20240926,160900,726969760,5740,5740,5740,5740,0
|
|
20240926,160800,726969760,5740,5740,5740,5740,0
|
|
20240926,160700,726969760,5740,5740,5740,5740,0
|
|
20240926,160600,726969760,5740,5740,5740,5740,0
|
|
20240926,160500,726969760,5740,5740,5740,5740,0
|
|
20240926,160400,726969760,5740,5740,5740,5740,0
|
|
20240926,160300,726969760,5740,5740,5740,5740,0
|
|
20240926,160200,726969760,5740,5740,5740,5740,0
|
|
20240926,160100,726969760,5740,5740,5740,5740,0
|
|
20240926,160000,726969760,5740,5740,5740,5740,0
|
|
20240926,155900,726969760,5740,5740,5740,5740,0
|
|
20240926,155800,726969760,5740,5740,5740,5740,0
|
|
20240926,155700,726969760,5740,5740,5740,5740,0
|
|
20240926,155600,726969760,5740,5740,5740,5740,0
|
|
20240926,155500,726969760,5740,5740,5740,5740,0
|
|
20240926,155400,726969760,5740,5740,5740,5740,0
|
|
20240926,155300,726969760,5740,5740,5740,5740,0
|
|
20240926,155200,726969760,5740,5740,5740,5740,0
|
|
20240926,155100,726969760,5740,5740,5740,5740,0
|
|
20240926,155000,726969760,5740,5740,5740,5740,0
|
|
20240926,154900,726969760,5740,5740,5740,5740,0
|
|
20240926,154800,726969760,5740,5740,5740,5740,1380
|
|
20240926,154700,726969760,5740,5740,5740,5740,0
|
|
20240926,154600,726969760,5740,5740,5740,5740,0
|
|
20240926,154500,726969760,5740,5740,5740,5740,0
|
|
20240926,154400,726969760,5740,5740,5740,5740,0
|
|
20240926,154300,726969760,5740,5740,5740,5740,0
|
|
20240926,154200,726969760,5740,5740,5740,5740,0
|
|
20240926,154100,726969760,5740,5740,5740,5740,0
|
|
20240926,154000,726969760,5740,5740,5740,5740,0
|
|
20240926,153900,726969760,5740,5740,5740,5740,0
|
|
20240926,153800,726969760,5740,5740,5740,5740,0
|
|
20240926,153700,726969760,5740,5740,5740,5740,0
|
|
20240926,153600,726969760,5740,5740,5740,5740,0
|
|
20240926,153500,726969760,5740,5740,5740,5740,0
|
|
20240926,153400,726969760,5740,5740,5740,5740,0
|
|
20240926,153300,726969760,5740,5740,5740,5740,0
|
|
20240926,153200,726969760,5740,5740,5740,5740,0
|
|
20240926,153100,726969760,5740,5740,5740,5740,0
|
|
20240926,153000,726969760,5740,5740,5740,5740,1380
|
|
20240926,152900,719048560,5760,5760,5760,5760,0
|
|
20240926,152800,719048560,5760,5760,5760,5760,0
|
|
20240926,152700,719048560,5760,5760,5760,5760,0
|
|
20240926,152600,719048560,5760,5760,5760,5760,0
|
|
20240926,152500,719048560,5760,5760,5760,5760,0
|
|
20240926,152400,719048560,5760,5760,5760,5760,0
|
|
20240926,152300,719048560,5760,5760,5760,5760,0
|
|
20240926,152200,719048560,5760,5760,5760,5760,0
|
|
20240926,152100,719048560,5760,5760,5760,5760,0
|
|
20240926,152000,719048560,5760,5760,5760,5760,0
|
|
20240926,151900,719048560,5760,5760,5760,5740,731
|
|
20240926,151800,714838120,5760,5750,5760,5750,513
|
|
20240926,151700,711885240,5750,5760,5760,5750,160
|
|
20240926,151600,710965160,5750,5760,5780,5750,1004
|
|
20240926,151500,705181460,5760,5740,5770,5740,7966
|
|
20240926,151400,659423540,5740,5730,5750,5730,10254
|
|
20240926,151300,600569010,5720,5690,5720,5690,11606
|
|
20240926,151200,534383640,5690,5700,5700,5690,1272
|
|
20240926,151100,527140230,5700,5710,5710,5700,858
|
|
20240926,151000,522241060,5710,5710,5710,5710,129
|
|
20240926,150900,521504470,5710,5710,5710,5710,50
|
|
20240926,150800,521218970,5710,5710,5710,5710,5
|
|
20240926,150700,521190420,5710,5710,5710,5710,14
|
|
20240926,150600,521110480,5710,5710,5710,5710,0
|
|
20240926,150500,521110480,5710,5710,5710,5710,0
|
|
20240926,150400,521110480,5710,5710,5710,5710,0
|
|
20240926,150300,521110480,5710,5710,5710,5710,1
|
|
20240926,150200,521104770,5710,5710,5710,5710,20
|
|
20240926,150100,520990570,5700,5710,5710,5700,494
|
|
20240926,150000,518174620,5720,5720,5720,5720,36
|
|
20240926,145900,517968700,5710,5710,5720,5710,19
|
|
20240926,145800,517860200,5710,5710,5710,5710,0
|
|
20240926,145700,517860200,5710,5710,5710,5710,150
|
|
20240926,145600,517003700,5710,5710,5710,5710,0
|
|
20240926,145500,517003700,5710,5710,5710,5710,16
|
|
20240926,145400,516912340,5710,5710,5710,5710,37
|
|
20240926,145300,516701070,5710,5710,5710,5710,648
|
|
20240926,145200,513000990,5720,5720,5720,5720,424
|
|
20240926,145100,510575710,5720,5720,5720,5720,0
|
|
20240926,145000,510575710,5720,5720,5720,5720,1526
|
|
20240926,144900,501846990,5730,5730,5730,5730,12
|
|
20240926,144800,501778230,5740,5740,5740,5740,0
|
|
20240926,144700,501778230,5740,5740,5740,5730,1435
|
|
20240926,144600,493541350,5740,5690,5750,5690,13919
|
|
20240926,144500,414176950,5690,5690,5690,5690,0
|
|
20240926,144400,414176950,5690,5690,5690,5690,4
|
|
20240926,144300,414154190,5680,5680,5680,5680,10
|
|
20240926,144200,414097390,5690,5690,5690,5690,5
|
|
20240926,144100,414068940,5690,5690,5690,5690,10
|
|
20240926,144000,414012040,5690,5680,5690,5680,977
|
|
20240926,143900,408462080,5680,5670,5680,5670,2305
|
|
20240926,143800,395382580,5650,5650,5650,5650,0
|
|
20240926,143700,395382580,5650,5650,5650,5650,0
|
|
20240926,143600,395382580,5650,5650,5650,5650,0
|
|
20240926,143500,395382580,5650,5650,5650,5650,0
|
|
20240926,143400,395382580,5650,5650,5650,5650,0
|
|
20240926,143300,395382580,5650,5650,5650,5650,20
|
|
20240926,143200,395269580,5670,5670,5670,5670,0
|
|
20240926,143100,395269580,5670,5670,5670,5670,0
|
|
20240926,143000,395269580,5670,5670,5670,5670,0
|
|
20240926,142900,395269580,5670,5670,5670,5670,0
|
|
20240926,142800,395269580,5670,5670,5670,5670,1
|
|
20240926,142700,395263910,5640,5670,5670,5640,451
|
|
20240926,142600,392716180,5650,5640,5650,5640,1500
|
|
20240926,142500,384250180,5640,5670,5670,5640,1617
|
|
20240926,142400,375110060,5670,5670,5670,5670,0
|
|
20240926,142300,375110060,5670,5670,5670,5670,2
|
|
20240926,142200,375098720,5660,5660,5660,5660,0
|
|
20240926,142100,375098720,5660,5660,5660,5660,10
|
|
20240926,142000,375042120,5680,5680,5680,5680,0
|
|
20240926,141900,375042120,5680,5680,5680,5680,0
|
|
20240926,141800,375042120,5680,5680,5680,5680,1
|
|
20240926,141700,375036440,5680,5670,5680,5670,83
|
|
20240926,141600,374565200,5660,5670,5670,5660,32
|
|
20240926,141500,374383870,5650,5660,5660,5650,80
|
|
20240926,141400,373931370,5660,5660,5660,5660,24
|
|
20240926,141300,373795530,5660,5660,5660,5660,0
|
|
20240926,141200,373795530,5660,5660,5660,5660,0
|
|
20240926,141100,373795530,5660,5670,5670,5660,59
|
|
20240926,141000,373461090,5670,5670,5670,5670,50
|
|
20240926,140900,373177590,5670,5670,5670,5670,250
|
|
20240926,140800,371760090,5670,5670,5670,5670,0
|
|
20240926,140700,371760090,5670,5660,5670,5660,904
|
|
20240926,140600,366643440,5660,5660,5660,5660,0
|
|
20240926,140500,366643440,5660,5660,5660,5660,0
|
|
20240926,140400,366643440,5660,5660,5660,5660,1
|
|
20240926,140300,366637780,5660,5660,5660,5660,17
|
|
20240926,140200,366541560,5650,5650,5650,5650,300
|
|
20240926,140100,364846560,5650,5650,5650,5650,0
|
|
20240926,140000,364846560,5650,5650,5650,5650,400
|
|
20240926,135900,362586560,5650,5650,5650,5650,0
|
|
20240926,135800,362586560,5650,5650,5650,5650,342
|
|
20240926,135700,360654260,5670,5640,5670,5640,1531
|
|
20240926,135600,352019390,5650,5650,5650,5650,1653
|
|
20240926,135500,342679940,5660,5660,5660,5660,0
|
|
20240926,135400,342679940,5660,5660,5660,5660,56
|
|
20240926,135300,342362980,5670,5670,5670,5670,25
|
|
20240926,135200,342221230,5660,5660,5660,5660,0
|
|
20240926,135100,342221230,5660,5660,5660,5660,150
|
|
20240926,135000,341372230,5660,5660,5660,5660,0
|
|
20240926,134900,341372230,5660,5670,5670,5660,1587
|
|
20240926,134800,332386750,5680,5680,5680,5680,100
|
|
20240926,134700,331818750,5680,5680,5680,5680,5
|
|
20240926,134600,331790350,5690,5690,5690,5690,40
|
|
20240926,134500,331562750,5670,5670,5670,5670,700
|
|
20240926,134400,327593750,5680,5680,5680,5680,100
|
|
20240926,134300,327025750,5680,5680,5680,5680,24
|
|
20240926,134200,326889430,5680,5690,5690,5680,201
|
|
20240926,134100,325747740,5690,5680,5690,5680,807
|
|
20240926,134000,321163970,5680,5680,5680,5680,100
|
|
20240926,133900,320595970,5670,5670,5670,5670,0
|
|
20240926,133800,320595970,5670,5670,5670,5670,590
|
|
20240926,133700,317250670,5680,5680,5680,5680,1
|
|
20240926,133600,317244990,5680,5680,5680,5680,0
|
|
20240926,133500,317244990,5680,5680,5680,5680,1
|
|
20240926,133400,317239310,5680,5680,5680,5680,0
|
|
20240926,133300,317239310,5680,5690,5690,5680,4
|
|
20240926,133200,317216570,5680,5680,5680,5680,639
|
|
20240926,133100,313587050,5680,5680,5680,5680,1
|
|
20240926,133000,313581370,5660,5660,5660,5660,0
|
|
20240926,132900,313581370,5660,5660,5660,5660,0
|
|
20240926,132800,313581370,5660,5660,5660,5660,0
|
|
20240926,132700,313581370,5660,5660,5660,5660,0
|
|
20240926,132600,313581370,5660,5660,5660,5660,24
|
|
20240926,132500,313445530,5680,5680,5680,5680,0
|
|
20240926,132400,313445530,5680,5680,5680,5680,4
|
|
20240926,132300,313422810,5680,5680,5680,5680,0
|
|
20240926,132200,313422810,5680,5680,5680,5680,0
|
|
20240926,132100,313422810,5680,5680,5680,5680,1
|
|
20240926,132000,313417130,5660,5660,5660,5660,700
|
|
20240926,131900,309455130,5660,5660,5660,5660,0
|
|
20240926,131800,309455130,5660,5660,5660,5660,0
|
|
20240926,131700,309455130,5660,5660,5660,5660,270
|
|
20240926,131600,307926930,5660,5660,5660,5660,4
|
|
20240926,131500,307904290,5680,5680,5680,5680,0
|
|
20240926,131400,307904290,5680,5680,5680,5680,0
|
|
20240926,131300,307904290,5680,5680,5680,5680,6
|
|
20240926,131200,307870210,5680,5680,5680,5680,0
|
|
20240926,131100,307870210,5680,5680,5680,5680,16
|
|
20240926,131000,307779330,5680,5680,5680,5680,1
|
|
20240926,130900,307773650,5660,5680,5680,5660,112
|
|
20240926,130800,307139700,5660,5660,5660,5660,142
|
|
20240926,130700,306335980,5670,5670,5680,5670,3
|
|
20240926,130600,306318960,5670,5670,5670,5670,970
|
|
20240926,130500,300819060,5670,5670,5670,5670,0
|
|
20240926,130400,300819060,5670,5670,5670,5670,13
|
|
20240926,130300,300745350,5680,5680,5680,5680,0
|
|
20240926,130200,300745350,5680,5680,5680,5680,176
|
|
20240926,130100,299745670,5680,5680,5680,5680,370
|
|
20240926,130000,297644070,5680,5680,5680,5680,18
|
|
20240926,125900,297541830,5700,5700,5700,5700,0
|
|
20240926,125800,297541830,5700,5700,5700,5700,0
|
|
20240926,125700,297541830,5700,5700,5700,5700,0
|
|
20240926,125600,297541830,5700,5700,5700,5700,0
|
|
20240926,125500,297541830,5700,5700,5700,5700,175
|
|
20240926,125400,296544330,5700,5700,5700,5700,9
|
|
20240926,125300,296493030,5700,5700,5700,5700,0
|
|
20240926,125200,296493030,5700,5700,5700,5700,0
|
|
20240926,125100,296493030,5700,5700,5700,5700,0
|
|
20240926,125000,296493030,5700,5700,5700,5700,0
|
|
20240926,124900,296493030,5700,5700,5700,5700,0
|
|
20240926,124800,296493030,5700,5700,5700,5700,0
|
|
20240926,124700,296493030,5700,5700,5700,5700,0
|
|
20240926,124600,296493030,5700,5680,5700,5680,155
|
|
20240926,124500,295612610,5700,5700,5700,5700,10
|
|
20240926,124400,295555610,5700,5700,5700,5700,0
|
|
20240926,124300,295555610,5700,5700,5700,5700,2
|
|
20240926,124200,295544210,5700,5700,5700,5700,0
|
|
20240926,124100,295544210,5700,5700,5700,5700,0
|
|
20240926,124000,295544210,5700,5700,5700,5700,0
|
|
20240926,123900,295544210,5700,5700,5700,5700,0
|
|
20240926,123800,295544210,5700,5690,5700,5690,610
|
|
20240926,123700,292073300,5690,5690,5690,5690,0
|
|
20240926,123600,292073300,5690,5680,5690,5680,500
|
|
20240926,123500,289228500,5690,5690,5690,5690,1
|
|
20240926,123400,289222810,5670,5680,5680,5670,784
|
|
20240926,123300,284772140,5680,5680,5680,5680,0
|
|
20240926,123200,284772140,5680,5680,5680,5680,0
|
|
20240926,123100,284772140,5680,5680,5680,5680,125
|
|
20240926,123000,284062140,5680,5680,5680,5680,24
|
|
20240926,122900,283925820,5690,5690,5690,5690,0
|
|
20240926,122800,283925820,5690,5690,5690,5690,0
|
|
20240926,122700,283925820,5690,5690,5690,5690,109
|
|
20240926,122600,283305610,5700,5690,5700,5690,3408
|
|
20240926,122500,263914080,5680,5680,5680,5680,482
|
|
20240926,122400,261176320,5680,5670,5680,5670,392
|
|
20240926,122300,258950060,5690,5690,5690,5690,0
|
|
20240926,122200,258950060,5690,5690,5690,5690,0
|
|
20240926,122100,258950060,5690,5690,5690,5690,88
|
|
20240926,122000,258449340,5690,5690,5690,5690,0
|
|
20240926,121900,258449340,5690,5690,5690,5690,100
|
|
20240926,121800,257880340,5680,5670,5680,5670,103
|
|
20240926,121700,257295830,5690,5690,5690,5690,1
|
|
20240926,121600,257290140,5690,5680,5690,5680,909
|
|
20240926,121500,252119180,5670,5670,5670,5670,106
|
|
20240926,121400,251518160,5660,5660,5660,5660,0
|
|
20240926,121300,251518160,5660,5660,5660,5660,0
|
|
20240926,121200,251518160,5660,5660,5660,5660,0
|
|
20240926,121100,251518160,5660,5660,5660,5660,0
|
|
20240926,121000,251518160,5660,5670,5670,5660,2
|
|
20240926,120900,251506830,5660,5660,5660,5660,0
|
|
20240926,120800,251506830,5660,5660,5660,5660,0
|
|
20240926,120700,251506830,5660,5660,5660,5660,0
|
|
20240926,120600,251506830,5660,5660,5660,5660,7
|
|
20240926,120500,251467210,5660,5660,5660,5660,0
|
|
20240926,120400,251467210,5660,5660,5660,5660,30
|
|
20240926,120300,251297410,5680,5680,5680,5680,0
|
|
20240926,120200,251297410,5680,5680,5680,5680,5
|
|
20240926,120100,251269010,5680,5680,5680,5680,0
|
|
20240926,120000,251269010,5680,5680,5680,5680,0
|
|
20240926,115900,251269010,5680,5680,5680,5680,0
|
|
20240926,115800,251269010,5680,5680,5680,5680,0
|
|
20240926,115700,251269010,5680,5680,5680,5680,0
|
|
20240926,115600,251269010,5680,5680,5680,5680,104
|
|
20240926,115500,250678290,5680,5680,5680,5680,1
|
|
20240926,115400,250672610,5670,5670,5670,5670,335
|
|
20240926,115300,248773160,5670,5670,5670,5670,0
|
|
20240926,115200,248773160,5670,5670,5670,5670,0
|
|
20240926,115100,248773160,5670,5670,5670,5670,400
|
|
20240926,115000,246505160,5670,5660,5670,5660,511
|
|
20240926,114900,243612890,5660,5660,5660,5660,0
|
|
20240926,114800,243612890,5660,5660,5660,5660,98
|
|
20240926,114700,243058210,5660,5660,5660,5660,0
|
|
20240926,114600,243058210,5660,5660,5660,5660,25
|
|
20240926,114500,242916710,5660,5660,5660,5660,398
|
|
20240926,114400,240664030,5660,5660,5660,5660,20
|
|
20240926,114300,240550830,5670,5670,5670,5670,0
|
|
20240926,114200,240550830,5670,5670,5670,5670,0
|
|
20240926,114100,240550830,5670,5670,5670,5670,0
|
|
20240926,114000,240550830,5670,5670,5670,5670,0
|
|
20240926,113900,240550830,5670,5670,5670,5670,0
|
|
20240926,113800,240550830,5670,5670,5670,5670,123
|
|
20240926,113700,239853420,5670,5670,5670,5670,10
|
|
20240926,113600,239796720,5670,5670,5670,5670,0
|
|
20240926,113500,239796720,5670,5670,5670,5670,20
|
|
20240926,113400,239683320,5670,5670,5670,5670,120
|
|
20240926,113300,239002920,5670,5670,5670,5670,0
|
|
20240926,113200,239002920,5670,5670,5670,5670,0
|
|
20240926,113100,239002920,5670,5670,5670,5670,0
|
|
20240926,113000,239002920,5670,5670,5670,5670,0
|
|
20240926,112900,239002920,5670,5670,5670,5670,0
|
|
20240926,112800,239002920,5670,5670,5670,5670,20
|
|
20240926,112700,238889520,5670,5670,5670,5670,0
|
|
20240926,112600,238889520,5670,5670,5670,5670,100
|
|
20240926,112500,238322520,5680,5680,5680,5680,18
|
|
20240926,112400,238220280,5670,5670,5670,5670,0
|
|
20240926,112300,238220280,5670,5680,5680,5670,12
|
|
20240926,112200,238152140,5670,5670,5670,5670,34
|
|
20240926,112100,237959360,5680,5680,5680,5680,0
|
|
20240926,112000,237959360,5680,5680,5680,5680,0
|
|
20240926,111900,237959360,5680,5680,5680,5680,0
|
|
20240926,111800,237959360,5680,5680,5680,5680,0
|
|
20240926,111700,237959360,5680,5680,5680,5680,0
|
|
20240926,111600,237959360,5680,5680,5680,5680,0
|
|
20240926,111500,237959360,5680,5680,5690,5680,46
|
|
20240926,111400,237698020,5690,5690,5690,5690,0
|
|
20240926,111300,237698020,5690,5690,5690,5690,0
|
|
20240926,111200,237698020,5690,5690,5690,5690,0
|
|
20240926,111100,237698020,5690,5690,5690,5690,0
|
|
20240926,111000,237698020,5690,5670,5690,5670,27
|
|
20240926,110900,237544910,5670,5670,5670,5670,0
|
|
20240926,110800,237544910,5670,5670,5670,5670,0
|
|
20240926,110700,237544910,5670,5670,5670,5670,1
|
|
20240926,110600,237539240,5660,5660,5660,5660,2
|
|
20240926,110500,237527920,5660,5660,5660,5660,0
|
|
20240926,110400,237527920,5660,5690,5690,5660,25
|
|
20240926,110300,237386390,5660,5660,5660,5660,200
|
|
20240926,110200,236254390,5690,5690,5690,5690,1
|
|
20240926,110100,236248700,5670,5670,5680,5670,264
|
|
20240926,110000,234751540,5680,5680,5680,5680,296
|
|
20240926,105900,233070260,5690,5690,5690,5690,0
|
|
20240926,105800,233070260,5690,5690,5690,5690,5
|
|
20240926,105700,233041810,5690,5690,5690,5690,1
|
|
20240926,105600,233036120,5690,5700,5700,5680,206
|
|
20240926,105500,231863940,5680,5690,5700,5680,1002
|
|
20240926,105400,226157210,5680,5680,5680,5680,300
|
|
20240926,105300,224453210,5670,5670,5670,5670,0
|
|
20240926,105200,224453210,5670,5690,5690,5670,601
|
|
20240926,105100,221033540,5680,5680,5690,5680,264
|
|
20240926,105000,219534010,5680,5670,5680,5670,902
|
|
20240926,104900,214410660,5660,5670,5670,5660,1485
|
|
20240926,104800,205991710,5660,5660,5660,5660,228
|
|
20240926,104700,204701230,5650,5650,5650,5650,500
|
|
20240926,104600,201876230,5640,5640,5640,5640,29
|
|
20240926,104500,201712670,5640,5640,5640,5640,0
|
|
20240926,104400,201712670,5640,5650,5650,5640,865
|
|
20240926,104300,196831260,5660,5660,5660,5660,0
|
|
20240926,104200,196831260,5660,5660,5660,5660,50
|
|
20240926,104100,196548260,5660,5660,5660,5660,0
|
|
20240926,104000,196548260,5660,5660,5660,5660,0
|
|
20240926,103900,196548260,5660,5660,5660,5660,0
|
|
20240926,103800,196548260,5660,5650,5660,5650,808
|
|
20240926,103700,191978560,5660,5650,5660,5650,21
|
|
20240926,103600,191859900,5660,5660,5660,5660,1
|
|
20240926,103500,191854240,5660,5660,5670,5660,372
|
|
20240926,103400,189748710,5660,5660,5660,5660,127
|
|
20240926,103300,189029890,5670,5650,5670,5650,75
|
|
20240926,103200,188606120,5670,5660,5670,5660,3
|
|
20240926,103100,188589130,5650,5650,5650,5650,24
|
|
20240926,103000,188453530,5670,5640,5670,5640,217
|
|
20240926,102900,187229620,5670,5660,5670,5660,1001
|
|
20240926,102800,181563950,5660,5660,5660,5660,1
|
|
20240926,102700,181558290,5640,5640,5640,5640,50
|
|
20240926,102600,181276290,5660,5660,5660,5660,1
|
|
20240926,102500,181270630,5650,5660,5660,5650,48
|
|
20240926,102400,180999420,5650,5670,5670,5650,52
|
|
20240926,102300,180705580,5670,5660,5670,5660,101
|
|
20240926,102200,180133910,5670,5670,5670,5670,0
|
|
20240926,102100,180133910,5670,5650,5670,5650,93
|
|
20240926,102000,179608440,5670,5660,5670,5650,151
|
|
20240926,101900,178754270,5670,5650,5670,5650,126
|
|
20240926,101800,178042350,5660,5660,5660,5660,103
|
|
20240926,101700,177459370,5670,5670,5670,5670,0
|
|
20240926,101600,177459370,5670,5670,5670,5670,2
|
|
20240926,101500,177448030,5640,5670,5670,5640,14
|
|
20240926,101400,177369040,5640,5670,5670,5640,566
|
|
20240926,101300,174171670,5670,5670,5670,5670,0
|
|
20240926,101200,174171670,5670,5650,5670,5650,406
|
|
20240926,101100,171877750,5670,5670,5670,5670,0
|
|
20240926,101000,171877750,5670,5670,5670,5670,1
|
|
20240926,100900,171872080,5650,5650,5670,5650,1232
|
|
20240926,100800,164911240,5650,5650,5650,5650,1
|
|
20240926,100700,164905590,5670,5670,5670,5670,17
|
|
20240926,100600,164809200,5670,5680,5680,5650,181
|
|
20240926,100500,163783120,5670,5680,5680,5670,2
|
|
20240926,100400,163771770,5670,5670,5670,5670,1396
|
|
20240926,100300,155856450,5670,5670,5670,5670,300
|
|
20240926,100200,154155450,5650,5650,5650,5650,0
|
|
20240926,100100,154155450,5650,5650,5650,5650,0
|
|
20240926,100000,154155450,5650,5650,5650,5650,3
|
|
20240926,095900,154138500,5650,5650,5650,5650,1
|
|
20240926,095800,154132850,5680,5670,5680,5670,268
|
|
20240926,095700,152610780,5650,5670,5680,5650,29
|
|
20240926,095600,152446380,5640,5640,5640,5640,0
|
|
20240926,095500,152446380,5640,5670,5670,5640,571
|
|
20240926,095400,149208930,5640,5650,5660,5640,2514
|
|
20240926,095300,134987640,5640,5650,5650,5640,2
|
|
20240926,095200,134976350,5640,5630,5640,5630,11
|
|
20240926,095100,134914320,5650,5640,5650,5640,1663
|
|
20240926,095000,125532920,5640,5640,5640,5640,0
|
|
20240926,094900,125532920,5640,5640,5640,5640,1001
|
|
20240926,094800,119887280,5640,5640,5640,5640,337
|
|
20240926,094700,117986600,5640,5640,5640,5640,704
|
|
20240926,094600,114016040,5630,5620,5630,5620,32
|
|
20240926,094500,113836100,5620,5610,5620,5610,493
|
|
20240926,094400,111070010,5610,5620,5620,5610,251
|
|
20240926,094300,109661860,5630,5630,5630,5630,0
|
|
20240926,094200,109661860,5630,5630,5630,5630,0
|
|
20240926,094100,109661860,5630,5630,5630,5630,69
|
|
20240926,094000,109273390,5610,5630,5650,5610,2219
|
|
20240926,093900,96763460,5630,5630,5630,5630,0
|
|
20240926,093800,96763460,5630,5630,5630,5630,500
|
|
20240926,093700,93948460,5630,5610,5630,5610,1964
|
|
20240926,093600,82917480,5610,5610,5610,5610,0
|
|
20240926,093500,82917480,5610,5610,5610,5610,0
|
|
20240926,093400,82917480,5610,5610,5610,5610,0
|
|
20240926,093300,82917480,5610,5610,5610,5610,0
|
|
20240926,093200,82917480,5610,5610,5610,5610,0
|
|
20240926,093100,82917480,5610,5600,5610,5600,501
|
|
20240926,093000,80111870,5600,5600,5600,5600,100
|
|
20240926,092900,79551870,5610,5610,5610,5610,0
|
|
20240926,092800,79551870,5610,5610,5610,5610,1
|
|
20240926,092700,79546260,5600,5600,5610,5600,4
|
|
20240926,092600,79523850,5620,5620,5620,5620,0
|
|
20240926,092500,79523850,5620,5600,5620,5600,1020
|
|
20240926,092400,73811830,5600,5610,5620,5590,880
|
|
20240926,092300,68882630,5630,5630,5630,5630,0
|
|
20240926,092200,68882630,5630,5610,5630,5610,85
|
|
20240926,092100,68405760,5630,5630,5630,5610,839
|
|
20240926,092000,63685190,5620,5620,5620,5620,10
|
|
20240926,091900,63628990,5630,5610,5630,5610,145
|
|
20240926,091800,62815520,5630,5630,5630,5630,0
|
|
20240926,091700,62815520,5630,5630,5630,5630,0
|
|
20240926,091600,62815520,5630,5630,5630,5630,0
|
|
20240926,091500,62815520,5630,5610,5630,5600,276
|
|
20240926,091400,61268060,5630,5620,5630,5620,468
|
|
20240926,091300,58637890,5620,5630,5630,5620,19
|
|
20240926,091200,58531010,5630,5630,5630,5630,0
|
|
20240926,091100,58531010,5630,5620,5630,5620,2001
|
|
20240926,091000,47285380,5620,5620,5620,5620,50
|
|
20240926,090900,47004380,5620,5620,5620,5610,288
|
|
20240926,090800,45387820,5630,5610,5630,5600,2665
|
|
20240926,090700,30429770,5610,5600,5610,5580,1644
|
|
20240926,090600,21233180,5600,5590,5600,5590,1609
|
|
20240926,090500,12222810,5580,5540,5580,5530,1370
|
|
20240926,090400,4611800,5560,5560,5560,5560,4
|
|
20240926,090300,4589560,5570,5570,5570,5570,0
|
|
20240926,090200,4589560,5570,5560,5570,5520,501
|
|
20240926,090100,1820010,5600,5600,5600,5600,18
|
|
20240926,090000,1719210,5610,5600,5610,5600,307
|