690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,202700,779792300,5300,5300,5300,5300,416
|
|
20240925,202600,779792300,5300,5300,5300,5300,0
|
|
20240925,202500,779792300,5300,5300,5300,5300,0
|
|
20240925,202400,779792300,5300,5300,5300,5300,0
|
|
20240925,202300,779792300,5300,5300,5300,5300,0
|
|
20240925,202200,779792300,5300,5300,5300,5300,0
|
|
20240925,202100,779792300,5300,5300,5300,5300,0
|
|
20240925,202000,779792300,5300,5300,5300,5300,0
|
|
20240925,201900,779792300,5300,5300,5300,5300,0
|
|
20240925,201800,779792300,5300,5300,5300,5300,0
|
|
20240925,201700,779792300,5300,5300,5300,5300,0
|
|
20240925,201600,779792300,5300,5300,5300,5300,0
|
|
20240925,201500,779792300,5300,5300,5300,5300,0
|
|
20240925,201400,779792300,5300,5300,5300,5300,0
|
|
20240925,201300,779792300,5300,5300,5300,5300,0
|
|
20240925,201200,779792300,5300,5300,5300,5300,0
|
|
20240925,201100,779792300,5300,5300,5300,5300,0
|
|
20240925,201000,779792300,5300,5300,5300,5300,0
|
|
20240925,200900,779792300,5300,5300,5300,5300,0
|
|
20240925,200800,779792300,5300,5300,5300,5300,0
|
|
20240925,200700,779792300,5300,5300,5300,5300,0
|
|
20240925,200600,779792300,5300,5300,5300,5300,0
|
|
20240925,200500,779792300,5300,5300,5300,5300,0
|
|
20240925,200400,779792300,5300,5300,5300,5300,0
|
|
20240925,200300,779792300,5300,5300,5300,5300,0
|
|
20240925,200200,779792300,5300,5300,5300,5300,0
|
|
20240925,200100,779792300,5300,5300,5300,5300,0
|
|
20240925,200000,779792300,5300,5300,5300,5300,0
|
|
20240925,195900,779792300,5300,5300,5300,5300,0
|
|
20240925,195800,779792300,5300,5300,5300,5300,0
|
|
20240925,195700,779792300,5300,5300,5300,5300,416
|
|
20240925,195600,779792300,5300,5300,5300,5300,0
|
|
20240925,195500,779792300,5300,5300,5300,5300,0
|
|
20240925,195400,779792300,5300,5300,5300,5300,0
|
|
20240925,195300,779792300,5300,5300,5300,5300,0
|
|
20240925,195200,779792300,5300,5300,5300,5300,0
|
|
20240925,195100,779792300,5300,5300,5300,5300,0
|
|
20240925,195000,779792300,5300,5300,5300,5300,0
|
|
20240925,194900,779792300,5300,5300,5300,5300,0
|
|
20240925,194800,779792300,5300,5300,5300,5300,0
|
|
20240925,194700,779792300,5300,5300,5300,5300,0
|
|
20240925,194600,779792300,5300,5300,5300,5300,0
|
|
20240925,194500,779792300,5300,5300,5300,5300,0
|
|
20240925,194400,779792300,5300,5300,5300,5300,0
|
|
20240925,194300,779792300,5300,5300,5300,5300,0
|
|
20240925,194200,779792300,5300,5300,5300,5300,0
|
|
20240925,194100,779792300,5300,5300,5300,5300,0
|
|
20240925,194000,779792300,5300,5300,5300,5300,0
|
|
20240925,193900,779792300,5300,5300,5300,5300,0
|
|
20240925,193800,779792300,5300,5300,5300,5300,0
|
|
20240925,193700,779792300,5300,5300,5300,5300,0
|
|
20240925,193600,779792300,5300,5300,5300,5300,0
|
|
20240925,193500,779792300,5300,5300,5300,5300,0
|
|
20240925,193400,779792300,5300,5300,5300,5300,0
|
|
20240925,193300,779792300,5300,5300,5300,5300,0
|
|
20240925,193200,779792300,5300,5300,5300,5300,0
|
|
20240925,193100,779792300,5300,5300,5300,5300,0
|
|
20240925,193000,779792300,5300,5300,5300,5300,0
|
|
20240925,192900,779792300,5300,5300,5300,5300,0
|
|
20240925,192800,779792300,5300,5300,5300,5300,0
|
|
20240925,192700,779792300,5300,5300,5300,5300,416
|
|
20240925,192600,779792300,5300,5300,5300,5300,0
|
|
20240925,192500,779792300,5300,5300,5300,5300,0
|
|
20240925,192400,779792300,5300,5300,5300,5300,0
|
|
20240925,192300,779792300,5300,5300,5300,5300,0
|
|
20240925,192200,779792300,5300,5300,5300,5300,0
|
|
20240925,192100,779792300,5300,5300,5300,5300,0
|
|
20240925,192000,779792300,5300,5300,5300,5300,0
|
|
20240925,191900,779792300,5300,5300,5300,5300,0
|
|
20240925,191800,779792300,5300,5300,5300,5300,0
|
|
20240925,191700,779792300,5300,5300,5300,5300,0
|
|
20240925,191600,779792300,5300,5300,5300,5300,0
|
|
20240925,191500,779792300,5300,5300,5300,5300,0
|
|
20240925,191400,779792300,5300,5300,5300,5300,0
|
|
20240925,191300,779792300,5300,5300,5300,5300,0
|
|
20240925,191200,779792300,5300,5300,5300,5300,0
|
|
20240925,191100,779792300,5300,5300,5300,5300,0
|
|
20240925,191000,779792300,5300,5300,5300,5300,0
|
|
20240925,190900,779792300,5300,5300,5300,5300,0
|
|
20240925,190800,779792300,5300,5300,5300,5300,0
|
|
20240925,190700,779792300,5300,5300,5300,5300,0
|
|
20240925,190600,779792300,5300,5300,5300,5300,0
|
|
20240925,190500,779792300,5300,5300,5300,5300,0
|
|
20240925,190400,779792300,5300,5300,5300,5300,0
|
|
20240925,190300,779792300,5300,5300,5300,5300,0
|
|
20240925,190200,779792300,5300,5300,5300,5300,0
|
|
20240925,190100,779792300,5300,5300,5300,5300,0
|
|
20240925,190000,779792300,5300,5300,5300,5300,0
|
|
20240925,185900,779792300,5300,5300,5300,5300,0
|
|
20240925,185800,779792300,5300,5300,5300,5300,0
|
|
20240925,185700,779792300,5300,5300,5300,5300,416
|
|
20240925,185600,779792300,5300,5300,5300,5300,0
|
|
20240925,185500,779792300,5300,5300,5300,5300,0
|
|
20240925,185400,779792300,5300,5300,5300,5300,0
|
|
20240925,185300,779792300,5300,5300,5300,5300,0
|
|
20240925,185200,779792300,5300,5300,5300,5300,0
|
|
20240925,185100,779792300,5300,5300,5300,5300,0
|
|
20240925,185000,779792300,5300,5300,5300,5300,0
|
|
20240925,184900,779792300,5300,5300,5300,5300,0
|
|
20240925,184800,779792300,5300,5300,5300,5300,0
|
|
20240925,184700,779792300,5300,5300,5300,5300,0
|
|
20240925,184600,779792300,5300,5300,5300,5300,0
|
|
20240925,184500,779792300,5300,5300,5300,5300,0
|
|
20240925,184400,779792300,5300,5300,5300,5300,0
|
|
20240925,184300,779792300,5300,5300,5300,5300,0
|
|
20240925,184200,779792300,5300,5300,5300,5300,0
|
|
20240925,184100,779792300,5300,5300,5300,5300,0
|
|
20240925,184000,779792300,5300,5300,5300,5300,0
|
|
20240925,183900,779792300,5300,5300,5300,5300,0
|
|
20240925,183800,779792300,5300,5300,5300,5300,0
|
|
20240925,183700,779792300,5300,5300,5300,5300,0
|
|
20240925,183600,779792300,5300,5300,5300,5300,0
|
|
20240925,183500,779792300,5300,5300,5300,5300,0
|
|
20240925,183400,779792300,5300,5300,5300,5300,0
|
|
20240925,183300,779792300,5300,5300,5300,5300,0
|
|
20240925,183200,779792300,5300,5300,5300,5300,0
|
|
20240925,183100,779792300,5300,5300,5300,5300,0
|
|
20240925,183000,779792300,5300,5300,5300,5300,0
|
|
20240925,182900,779792300,5300,5300,5300,5300,0
|
|
20240925,182800,779792300,5300,5300,5300,5300,0
|
|
20240925,182700,779792300,5300,5300,5300,5300,416
|
|
20240925,182600,779792300,5300,5300,5300,5300,0
|
|
20240925,182500,779792300,5300,5300,5300,5300,0
|
|
20240925,182400,779792300,5300,5300,5300,5300,0
|
|
20240925,182300,779792300,5300,5300,5300,5300,0
|
|
20240925,182200,779792300,5300,5300,5300,5300,0
|
|
20240925,182100,779792300,5300,5300,5300,5300,0
|
|
20240925,182000,779792300,5300,5300,5300,5300,0
|
|
20240925,181900,779792300,5300,5300,5300,5300,0
|
|
20240925,181800,779792300,5300,5300,5300,5300,0
|
|
20240925,181700,779792300,5300,5300,5300,5300,0
|
|
20240925,181600,779792300,5300,5300,5300,5300,0
|
|
20240925,181500,779792300,5300,5300,5300,5300,0
|
|
20240925,181400,779792300,5300,5300,5300,5300,0
|
|
20240925,181300,779792300,5300,5300,5300,5300,0
|
|
20240925,181200,779792300,5300,5300,5300,5300,0
|
|
20240925,181100,779792300,5300,5300,5300,5300,0
|
|
20240925,181000,779792300,5300,5300,5300,5300,0
|
|
20240925,180900,779792300,5300,5300,5300,5300,0
|
|
20240925,180800,779792300,5300,5300,5300,5300,0
|
|
20240925,180700,779792300,5300,5300,5300,5300,0
|
|
20240925,180600,779792300,5300,5300,5300,5300,0
|
|
20240925,180500,779792300,5300,5300,5300,5300,0
|
|
20240925,180400,779792300,5300,5300,5300,5300,0
|
|
20240925,180300,779792300,5300,5300,5300,5300,0
|
|
20240925,180200,779792300,5300,5300,5300,5300,0
|
|
20240925,180100,779792300,5300,5300,5300,5300,0
|
|
20240925,180000,779792300,5300,5300,5300,5300,0
|
|
20240925,175900,779792300,5300,5300,5300,5300,0
|
|
20240925,175800,779792300,5300,5300,5300,5300,0
|
|
20240925,175700,779792300,5300,5300,5300,5300,416
|
|
20240925,175600,779792300,5300,5300,5300,5300,0
|
|
20240925,175500,779792300,5300,5300,5300,5300,0
|
|
20240925,175400,779792300,5300,5300,5300,5300,0
|
|
20240925,175300,779792300,5300,5300,5300,5300,0
|
|
20240925,175200,779792300,5300,5300,5300,5300,0
|
|
20240925,175100,779792300,5300,5300,5300,5300,0
|
|
20240925,175000,779792300,5300,5300,5300,5300,0
|
|
20240925,174900,779792300,5300,5300,5300,5300,0
|
|
20240925,174800,779792300,5300,5300,5300,5300,0
|
|
20240925,174700,779792300,5300,5300,5300,5300,0
|
|
20240925,174600,779792300,5300,5300,5300,5300,0
|
|
20240925,174500,779792300,5300,5300,5300,5300,0
|
|
20240925,174400,779792300,5300,5300,5300,5300,0
|
|
20240925,174300,779792300,5300,5300,5300,5300,0
|
|
20240925,174200,779792300,5300,5300,5300,5300,0
|
|
20240925,174100,779792300,5300,5300,5300,5300,0
|
|
20240925,174000,779792300,5300,5300,5300,5300,0
|
|
20240925,173900,779792300,5300,5300,5300,5300,0
|
|
20240925,173800,779792300,5300,5300,5300,5300,0
|
|
20240925,173700,779792300,5300,5300,5300,5300,0
|
|
20240925,173600,779792300,5300,5300,5300,5300,0
|
|
20240925,173500,779792300,5300,5300,5300,5300,0
|
|
20240925,173400,779792300,5300,5300,5300,5300,0
|
|
20240925,173300,779792300,5300,5300,5300,5300,0
|
|
20240925,173200,779792300,5300,5300,5300,5300,0
|
|
20240925,173100,779792300,5300,5300,5300,5300,0
|
|
20240925,173000,779792300,5300,5300,5300,5300,0
|
|
20240925,172900,779792300,5300,5300,5300,5300,0
|
|
20240925,172800,779792300,5300,5300,5300,5300,0
|
|
20240925,172700,779792300,5300,5300,5300,5300,416
|
|
20240925,172600,779792300,5300,5300,5300,5300,0
|
|
20240925,172500,779792300,5300,5300,5300,5300,0
|
|
20240925,172400,779792300,5300,5300,5300,5300,0
|
|
20240925,172300,779792300,5300,5300,5300,5300,0
|
|
20240925,172200,779792300,5300,5300,5300,5300,0
|
|
20240925,172100,779792300,5300,5300,5300,5300,0
|
|
20240925,172000,779792300,5300,5300,5300,5300,0
|
|
20240925,171900,779792300,5300,5300,5300,5300,0
|
|
20240925,171800,779792300,5300,5300,5300,5300,0
|
|
20240925,171700,779792300,5300,5300,5300,5300,0
|
|
20240925,171600,779792300,5300,5300,5300,5300,0
|
|
20240925,171500,779792300,5300,5300,5300,5300,0
|
|
20240925,171400,779792300,5300,5300,5300,5300,0
|
|
20240925,171300,779792300,5300,5300,5300,5300,0
|
|
20240925,171200,779792300,5300,5300,5300,5300,0
|
|
20240925,171100,779792300,5300,5300,5300,5300,0
|
|
20240925,171000,779792300,5300,5300,5300,5300,0
|
|
20240925,170900,779792300,5300,5300,5300,5300,0
|
|
20240925,170800,779792300,5300,5300,5300,5300,0
|
|
20240925,170700,779792300,5300,5300,5300,5300,0
|
|
20240925,170600,779792300,5300,5300,5300,5300,0
|
|
20240925,170500,779792300,5300,5300,5300,5300,0
|
|
20240925,170400,779792300,5300,5300,5300,5300,0
|
|
20240925,170300,779792300,5300,5300,5300,5300,0
|
|
20240925,170200,779792300,5300,5300,5300,5300,0
|
|
20240925,170100,779792300,5300,5300,5300,5300,0
|
|
20240925,170000,779792300,5300,5300,5300,5300,0
|
|
20240925,165900,779792300,5300,5300,5300,5300,0
|
|
20240925,165800,779792300,5300,5300,5300,5300,0
|
|
20240925,165700,779792300,5300,5300,5300,5300,416
|
|
20240925,165600,779792300,5300,5300,5300,5300,0
|
|
20240925,165500,779792300,5300,5300,5300,5300,0
|
|
20240925,165400,779792300,5300,5300,5300,5300,0
|
|
20240925,165300,779792300,5300,5300,5300,5300,0
|
|
20240925,165200,779792300,5300,5300,5300,5300,0
|
|
20240925,165100,779792300,5300,5300,5300,5300,0
|
|
20240925,165000,779792300,5300,5300,5300,5300,0
|
|
20240925,164900,779792300,5300,5300,5300,5300,0
|
|
20240925,164800,779792300,5300,5300,5300,5300,0
|
|
20240925,164700,779792300,5300,5300,5300,5300,0
|
|
20240925,164600,779792300,5300,5300,5300,5300,0
|
|
20240925,164500,779792300,5300,5300,5300,5300,0
|
|
20240925,164400,779792300,5300,5300,5300,5300,0
|
|
20240925,164300,779792300,5300,5300,5300,5300,0
|
|
20240925,164200,779792300,5300,5300,5300,5300,0
|
|
20240925,164100,779792300,5300,5300,5300,5300,0
|
|
20240925,164000,779792300,5300,5300,5300,5300,0
|
|
20240925,163900,779792300,5300,5300,5300,5300,0
|
|
20240925,163800,779792300,5300,5300,5300,5300,0
|
|
20240925,163700,779792300,5300,5300,5300,5300,0
|
|
20240925,163600,779792300,5300,5300,5300,5300,0
|
|
20240925,163500,779792300,5300,5300,5300,5300,0
|
|
20240925,163400,779792300,5300,5300,5300,5300,0
|
|
20240925,163300,779792300,5300,5300,5300,5300,0
|
|
20240925,163200,779792300,5300,5300,5300,5300,0
|
|
20240925,163100,779792300,5300,5300,5300,5300,0
|
|
20240925,163000,779792300,5300,5300,5300,5300,0
|
|
20240925,162900,779792300,5300,5300,5300,5300,0
|
|
20240925,162800,779792300,5300,5300,5300,5300,0
|
|
20240925,162700,779792300,5300,5300,5300,5300,416
|
|
20240925,162600,779792300,5300,5300,5300,5300,0
|
|
20240925,162500,779792300,5300,5300,5300,5300,0
|
|
20240925,162400,779792300,5300,5300,5300,5300,0
|
|
20240925,162300,779792300,5300,5300,5300,5300,0
|
|
20240925,162200,779792300,5300,5300,5300,5300,0
|
|
20240925,162100,779792300,5300,5300,5300,5300,0
|
|
20240925,162000,779792300,5300,5300,5300,5300,0
|
|
20240925,161900,779792300,5300,5300,5300,5300,0
|
|
20240925,161800,779792300,5300,5300,5300,5300,0
|
|
20240925,161700,779792300,5300,5300,5300,5300,0
|
|
20240925,161600,779792300,5300,5300,5300,5300,0
|
|
20240925,161500,779792300,5300,5300,5300,5300,0
|
|
20240925,161400,779792300,5300,5300,5300,5300,0
|
|
20240925,161300,779792300,5300,5300,5300,5300,0
|
|
20240925,161200,779792300,5300,5300,5300,5300,0
|
|
20240925,161100,779792300,5300,5300,5300,5300,0
|
|
20240925,161000,779792300,5300,5300,5300,5300,0
|
|
20240925,160900,779792300,5300,5300,5300,5300,0
|
|
20240925,160800,779792300,5300,5300,5300,5300,0
|
|
20240925,160700,779792300,5300,5300,5300,5300,0
|
|
20240925,160600,779792300,5300,5300,5300,5300,0
|
|
20240925,160500,779792300,5300,5300,5300,5300,0
|
|
20240925,160400,779792300,5300,5300,5300,5300,0
|
|
20240925,160300,779792300,5300,5300,5300,5300,0
|
|
20240925,160200,779792300,5300,5300,5300,5300,0
|
|
20240925,160100,779792300,5300,5300,5300,5300,0
|
|
20240925,160000,779792300,5300,5300,5300,5300,0
|
|
20240925,155900,779792300,5300,5300,5300,5300,0
|
|
20240925,155800,779792300,5300,5300,5300,5300,0
|
|
20240925,155700,779792300,5300,5300,5300,5300,416
|
|
20240925,155600,779792300,5300,5300,5300,5300,0
|
|
20240925,155500,779792300,5300,5300,5300,5300,0
|
|
20240925,155400,779792300,5300,5300,5300,5300,0
|
|
20240925,155300,779792300,5300,5300,5300,5300,0
|
|
20240925,155200,779792300,5300,5300,5300,5300,0
|
|
20240925,155100,779792300,5300,5300,5300,5300,0
|
|
20240925,155000,779792300,5300,5300,5300,5300,0
|
|
20240925,154900,779792300,5300,5300,5300,5300,0
|
|
20240925,154800,779792300,5300,5300,5300,5300,0
|
|
20240925,154700,779792300,5300,5300,5300,5300,0
|
|
20240925,154600,779792300,5300,5300,5300,5300,0
|
|
20240925,154500,779792300,5300,5300,5300,5300,0
|
|
20240925,154400,779792300,5300,5300,5300,5300,0
|
|
20240925,154300,779792300,5300,5300,5300,5300,0
|
|
20240925,154200,779792300,5300,5300,5300,5300,0
|
|
20240925,154100,779792300,5300,5300,5300,5300,0
|
|
20240925,154000,779792300,5300,5300,5300,5300,0
|
|
20240925,153900,779792300,5300,5300,5300,5300,0
|
|
20240925,153800,779792300,5300,5300,5300,5300,0
|
|
20240925,153700,779792300,5300,5300,5300,5300,0
|
|
20240925,153600,779792300,5300,5300,5300,5300,0
|
|
20240925,153500,779792300,5300,5300,5300,5300,0
|
|
20240925,153400,779792300,5300,5300,5300,5300,0
|
|
20240925,153300,779792300,5300,5300,5300,5300,0
|
|
20240925,153200,779792300,5300,5300,5300,5300,0
|
|
20240925,153100,779792300,5300,5300,5300,5300,0
|
|
20240925,153000,779792300,5300,5300,5300,5300,416
|
|
20240925,152900,777587500,5310,5310,5310,5310,0
|
|
20240925,152800,777587500,5310,5310,5310,5310,0
|
|
20240925,152700,777587500,5310,5310,5310,5310,0
|
|
20240925,152600,777587500,5310,5310,5310,5310,0
|
|
20240925,152500,777587500,5310,5310,5310,5310,0
|
|
20240925,152400,777587500,5310,5310,5310,5310,0
|
|
20240925,152300,777587500,5310,5310,5310,5310,0
|
|
20240925,152200,777587500,5310,5310,5310,5310,0
|
|
20240925,152100,777587500,5310,5310,5310,5310,0
|
|
20240925,152000,777587500,5310,5310,5310,5310,0
|
|
20240925,151900,777587500,5310,5310,5330,5310,475
|
|
20240925,151800,775065110,5330,5320,5330,5310,3634
|
|
20240925,151700,755765650,5330,5320,5330,5320,681
|
|
20240925,151600,752137050,5330,5330,5330,5330,102
|
|
20240925,151500,751593390,5330,5330,5330,5330,199
|
|
20240925,151400,750532720,5330,5330,5330,5330,72
|
|
20240925,151300,750148960,5350,5350,5350,5350,0
|
|
20240925,151200,750148960,5350,5350,5350,5350,10
|
|
20240925,151100,750095460,5350,5350,5350,5350,0
|
|
20240925,151000,750095460,5350,5350,5350,5350,23
|
|
20240925,150900,749972410,5350,5350,5350,5350,6
|
|
20240925,150800,749940310,5330,5330,5330,5330,6
|
|
20240925,150700,749908330,5360,5330,5360,5330,336
|
|
20240925,150600,748116620,5330,5330,5330,5330,2
|
|
20240925,150500,748105960,5320,5320,5320,5320,0
|
|
20240925,150400,748105960,5320,5320,5320,5320,0
|
|
20240925,150300,748105960,5320,5320,5320,5320,173
|
|
20240925,150200,747185600,5330,5330,5330,5330,1341
|
|
20240925,150100,740038070,5340,5350,5350,5340,5
|
|
20240925,150000,740011350,5340,5340,5340,5340,3696
|
|
20240925,145900,720274710,5340,5330,5340,5330,17
|
|
20240925,145800,720184090,5350,5350,5350,5340,515
|
|
20240925,145700,717431730,5350,5350,5350,5350,908
|
|
20240925,145600,712573930,5350,5350,5350,5350,0
|
|
20240925,145500,712573930,5350,5350,5350,5350,961
|
|
20240925,145400,707432580,5350,5350,5350,5350,0
|
|
20240925,145300,707432580,5350,5350,5350,5350,0
|
|
20240925,145200,707432580,5350,5350,5350,5350,0
|
|
20240925,145100,707432580,5350,5350,5350,5350,0
|
|
20240925,145000,707432580,5350,5330,5350,5330,336
|
|
20240925,144900,705641660,5320,5320,5320,5320,1687
|
|
20240925,144800,696666820,5340,5340,5340,5340,50
|
|
20240925,144700,696399820,5350,5350,5350,5350,0
|
|
20240925,144600,696399820,5350,5350,5350,5350,0
|
|
20240925,144500,696399820,5350,5350,5350,5350,0
|
|
20240925,144400,696399820,5350,5350,5350,5350,0
|
|
20240925,144300,696399820,5350,5340,5350,5340,2
|
|
20240925,144200,696389130,5320,5320,5320,5320,39
|
|
20240925,144100,696181650,5350,5350,5350,5350,0
|
|
20240925,144000,696181650,5350,5330,5350,5330,108
|
|
20240925,143900,695605940,5330,5330,5330,5330,98
|
|
20240925,143800,695083600,5330,5330,5330,5330,0
|
|
20240925,143700,695083600,5330,5330,5330,5330,550
|
|
20240925,143600,692152100,5350,5350,5350,5350,0
|
|
20240925,143500,692152100,5350,5350,5350,5350,4
|
|
20240925,143400,692130700,5350,5350,5350,5350,0
|
|
20240925,143300,692130700,5350,5350,5350,5350,0
|
|
20240925,143200,692130700,5350,5350,5350,5350,89
|
|
20240925,143100,691654550,5350,5350,5350,5350,0
|
|
20240925,143000,691654550,5350,5330,5350,5330,1224
|
|
20240925,142900,685115660,5330,5330,5330,5330,3
|
|
20240925,142800,685099670,5340,5310,5340,5310,3765
|
|
20240925,142700,665107460,5340,5330,5340,5300,5478
|
|
20240925,142600,636040380,5340,5340,5340,5340,2251
|
|
20240925,142500,624020040,5340,5340,5340,5340,1
|
|
20240925,142400,624014700,5350,5350,5350,5350,0
|
|
20240925,142300,624014700,5350,5350,5350,5350,2
|
|
20240925,142200,624004000,5340,5340,5340,5340,147
|
|
20240925,142100,623219020,5350,5340,5350,5340,150
|
|
20240925,142000,622417100,5340,5340,5340,5340,0
|
|
20240925,141900,622417100,5340,5340,5340,5340,0
|
|
20240925,141800,622417100,5340,5340,5340,5340,0
|
|
20240925,141700,622417100,5340,5340,5340,5340,0
|
|
20240925,141600,622417100,5340,5340,5340,5340,0
|
|
20240925,141500,622417100,5340,5340,5340,5340,0
|
|
20240925,141400,622417100,5340,5340,5340,5340,0
|
|
20240925,141300,622417100,5340,5340,5340,5340,50
|
|
20240925,141200,622150100,5340,5340,5340,5340,0
|
|
20240925,141100,622150100,5340,5330,5340,5330,4
|
|
20240925,141000,622128760,5340,5340,5340,5340,0
|
|
20240925,140900,622128760,5340,5340,5340,5340,0
|
|
20240925,140800,622128760,5340,5340,5340,5340,0
|
|
20240925,140700,622128760,5340,5340,5340,5340,0
|
|
20240925,140600,622128760,5340,5340,5340,5340,0
|
|
20240925,140500,622128760,5340,5340,5340,5340,0
|
|
20240925,140400,622128760,5340,5340,5340,5340,0
|
|
20240925,140300,622128760,5340,5340,5340,5340,0
|
|
20240925,140200,622128760,5340,5340,5340,5340,1
|
|
20240925,140100,622123420,5350,5350,5350,5350,0
|
|
20240925,140000,622123420,5350,5350,5350,5350,0
|
|
20240925,135900,622123420,5350,5350,5350,5350,2
|
|
20240925,135800,622112720,5340,5340,5340,5340,200
|
|
20240925,135700,621044720,5350,5350,5350,5350,0
|
|
20240925,135600,621044720,5350,5350,5350,5350,0
|
|
20240925,135500,621044720,5350,5350,5350,5350,0
|
|
20240925,135400,621044720,5350,5350,5350,5350,0
|
|
20240925,135300,621044720,5350,5350,5350,5350,10
|
|
20240925,135200,620991220,5350,5350,5350,5350,0
|
|
20240925,135100,620991220,5350,5350,5350,5350,0
|
|
20240925,135000,620991220,5350,5350,5350,5350,0
|
|
20240925,134900,620991220,5350,5350,5350,5350,0
|
|
20240925,134800,620991220,5350,5350,5350,5350,0
|
|
20240925,134700,620991220,5350,5340,5350,5320,530
|
|
20240925,134600,618171000,5340,5340,5340,5340,0
|
|
20240925,134500,618171000,5340,5340,5340,5340,0
|
|
20240925,134400,618171000,5340,5340,5340,5340,0
|
|
20240925,134300,618171000,5340,5340,5340,5340,0
|
|
20240925,134200,618171000,5340,5340,5340,5340,0
|
|
20240925,134100,618171000,5340,5340,5340,5340,0
|
|
20240925,134000,618171000,5340,5340,5340,5340,0
|
|
20240925,133900,618171000,5340,5340,5340,5340,0
|
|
20240925,133800,618171000,5340,5340,5340,5340,0
|
|
20240925,133700,618171000,5340,5340,5340,5340,0
|
|
20240925,133600,618171000,5340,5340,5340,5340,0
|
|
20240925,133500,618171000,5340,5340,5340,5340,0
|
|
20240925,133400,618171000,5340,5340,5340,5340,0
|
|
20240925,133300,618171000,5340,5340,5340,5340,0
|
|
20240925,133200,618171000,5340,5320,5340,5320,686
|
|
20240925,133100,614519760,5320,5320,5320,5320,1000
|
|
20240925,133000,609199760,5320,5320,5320,5320,0
|
|
20240925,132900,609199760,5320,5320,5320,5320,0
|
|
20240925,132800,609199760,5320,5320,5320,5320,0
|
|
20240925,132700,609199760,5320,5320,5320,5320,0
|
|
20240925,132600,609199760,5320,5330,5330,5320,1000
|
|
20240925,132500,603878480,5330,5330,5330,5330,0
|
|
20240925,132400,603878480,5330,5330,5330,5330,300
|
|
20240925,132300,602279480,5340,5340,5340,5340,8
|
|
20240925,132200,602236760,5340,5340,5340,5340,0
|
|
20240925,132100,602236760,5340,5340,5340,5340,0
|
|
20240925,132000,602236760,5340,5340,5340,5340,0
|
|
20240925,131900,602236760,5340,5340,5340,5340,0
|
|
20240925,131800,602236760,5340,5340,5340,5340,0
|
|
20240925,131700,602236760,5340,5340,5340,5340,0
|
|
20240925,131600,602236760,5340,5340,5340,5340,0
|
|
20240925,131500,602236760,5340,5340,5340,5340,0
|
|
20240925,131400,602236760,5340,5340,5340,5340,0
|
|
20240925,131300,602236760,5340,5340,5340,5340,0
|
|
20240925,131200,602236760,5340,5340,5340,5340,0
|
|
20240925,131100,602236760,5340,5340,5340,5340,0
|
|
20240925,131000,602236760,5340,5340,5340,5340,0
|
|
20240925,130900,602236760,5340,5340,5340,5340,0
|
|
20240925,130800,602236760,5340,5340,5340,5340,0
|
|
20240925,130700,602236760,5340,5340,5340,5340,0
|
|
20240925,130600,602236760,5340,5340,5340,5340,0
|
|
20240925,130500,602236760,5340,5340,5340,5340,0
|
|
20240925,130400,602236760,5340,5340,5340,5340,5135
|
|
20240925,130300,574815860,5350,5350,5350,5350,1
|
|
20240925,130200,574810510,5340,5340,5340,5340,0
|
|
20240925,130100,574810510,5340,5340,5340,5340,0
|
|
20240925,130000,574810510,5340,5340,5340,5340,191
|
|
20240925,125900,573790570,5340,5340,5340,5340,0
|
|
20240925,125800,573790570,5340,5340,5340,5340,0
|
|
20240925,125700,573790570,5340,5340,5340,5340,0
|
|
20240925,125600,573790570,5340,5340,5340,5340,0
|
|
20240925,125500,573790570,5340,5340,5340,5340,0
|
|
20240925,125400,573790570,5340,5340,5340,5340,0
|
|
20240925,125300,573790570,5340,5340,5340,5340,75
|
|
20240925,125200,573390070,5330,5330,5330,5330,57
|
|
20240925,125100,573086260,5340,5340,5340,5340,0
|
|
20240925,125000,573086260,5340,5340,5340,5340,1
|
|
20240925,124900,573080920,5330,5330,5330,5330,0
|
|
20240925,124800,573080920,5330,5330,5330,5330,0
|
|
20240925,124700,573080920,5330,5330,5330,5330,0
|
|
20240925,124600,573080920,5330,5330,5330,5330,561
|
|
20240925,124500,570090790,5320,5320,5320,5320,5
|
|
20240925,124400,570064190,5330,5330,5330,5330,0
|
|
20240925,124300,570064190,5330,5330,5330,5330,0
|
|
20240925,124200,570064190,5330,5330,5330,5330,1268
|
|
20240925,124100,563305750,5340,5340,5340,5340,0
|
|
20240925,124000,563305750,5340,5340,5340,5340,0
|
|
20240925,123900,563305750,5340,5340,5340,5340,0
|
|
20240925,123800,563305750,5340,5340,5340,5340,0
|
|
20240925,123700,563305750,5340,5340,5340,5340,0
|
|
20240925,123600,563305750,5340,5340,5340,5340,0
|
|
20240925,123500,563305750,5340,5340,5340,5340,0
|
|
20240925,123400,563305750,5340,5340,5340,5340,0
|
|
20240925,123300,563305750,5340,5340,5340,5340,0
|
|
20240925,123200,563305750,5340,5340,5340,5340,0
|
|
20240925,123100,563305750,5340,5340,5340,5340,0
|
|
20240925,123000,563305750,5340,5340,5340,5340,0
|
|
20240925,122900,563305750,5340,5340,5340,5340,0
|
|
20240925,122800,563305750,5340,5340,5340,5340,0
|
|
20240925,122700,563305750,5340,5340,5340,5340,0
|
|
20240925,122600,563305750,5340,5340,5340,5340,0
|
|
20240925,122500,563305750,5340,5340,5340,5340,0
|
|
20240925,122400,563305750,5340,5340,5340,5340,0
|
|
20240925,122300,563305750,5340,5340,5340,5340,2
|
|
20240925,122200,563295070,5340,5340,5340,5340,10
|
|
20240925,122100,563241670,5340,5340,5340,5340,0
|
|
20240925,122000,563241670,5340,5340,5340,5340,0
|
|
20240925,121900,563241670,5340,5340,5340,5340,0
|
|
20240925,121800,563241670,5340,5340,5340,5340,0
|
|
20240925,121700,563241670,5340,5340,5340,5340,4
|
|
20240925,121600,563220310,5350,5350,5350,5350,0
|
|
20240925,121500,563220310,5350,5350,5350,5350,0
|
|
20240925,121400,563220310,5350,5350,5350,5350,0
|
|
20240925,121300,563220310,5350,5350,5350,5350,0
|
|
20240925,121200,563220310,5350,5350,5350,5350,0
|
|
20240925,121100,563220310,5350,5350,5350,5350,0
|
|
20240925,121000,563220310,5350,5350,5350,5350,0
|
|
20240925,120900,563220310,5350,5350,5350,5350,0
|
|
20240925,120800,563220310,5350,5350,5350,5350,0
|
|
20240925,120700,563220310,5350,5350,5350,5350,0
|
|
20240925,120600,563220310,5350,5350,5350,5350,0
|
|
20240925,120500,563220310,5350,5350,5350,5350,2
|
|
20240925,120400,563209610,5340,5340,5340,5340,0
|
|
20240925,120300,563209610,5340,5340,5340,5340,355
|
|
20240925,120200,561313910,5350,5350,5350,5350,0
|
|
20240925,120100,561313910,5350,5350,5350,5350,21
|
|
20240925,120000,561201560,5360,5350,5360,5350,733
|
|
20240925,115900,557273990,5350,5350,5350,5350,33
|
|
20240925,115800,557097440,5350,5350,5350,5350,0
|
|
20240925,115700,557097440,5350,5350,5350,5350,1047
|
|
20240925,115600,551495990,5350,5340,5350,5340,940
|
|
20240925,115500,546472010,5340,5340,5340,5340,0
|
|
20240925,115400,546472010,5340,5340,5340,5340,0
|
|
20240925,115300,546472010,5340,5340,5340,5340,0
|
|
20240925,115200,546472010,5340,5340,5340,5340,0
|
|
20240925,115100,546472010,5340,5340,5340,5340,0
|
|
20240925,115000,546472010,5340,5340,5340,5340,0
|
|
20240925,114900,546472010,5340,5340,5340,5340,0
|
|
20240925,114800,546472010,5340,5340,5340,5340,1
|
|
20240925,114700,546466670,5340,5340,5340,5340,0
|
|
20240925,114600,546466670,5340,5340,5340,5340,0
|
|
20240925,114500,546466670,5340,5340,5340,5340,0
|
|
20240925,114400,546466670,5340,5340,5340,5340,0
|
|
20240925,114300,546466670,5340,5340,5340,5340,0
|
|
20240925,114200,546466670,5340,5340,5340,5340,0
|
|
20240925,114100,546466670,5340,5340,5340,5340,0
|
|
20240925,114000,546466670,5340,5340,5340,5340,0
|
|
20240925,113900,546466670,5340,5340,5340,5340,0
|
|
20240925,113800,546466670,5340,5340,5340,5340,0
|
|
20240925,113700,546466670,5340,5340,5340,5340,0
|
|
20240925,113600,546466670,5340,5340,5340,5340,0
|
|
20240925,113500,546466670,5340,5340,5340,5340,0
|
|
20240925,113400,546466670,5340,5340,5340,5340,0
|
|
20240925,113300,546466670,5340,5340,5340,5340,0
|
|
20240925,113200,546466670,5340,5340,5340,5340,0
|
|
20240925,113100,546466670,5340,5340,5340,5340,0
|
|
20240925,113000,546466670,5340,5340,5340,5340,0
|
|
20240925,112900,546466670,5340,5340,5340,5340,2
|
|
20240925,112800,546455990,5320,5320,5320,5320,3670
|
|
20240925,112700,526931590,5310,5310,5310,5310,2000
|
|
20240925,112600,516311590,5320,5320,5320,5320,3414
|
|
20240925,112500,498149110,5340,5340,5340,5340,0
|
|
20240925,112400,498149110,5340,5340,5340,5340,0
|
|
20240925,112300,498149110,5340,5340,5340,5340,0
|
|
20240925,112200,498149110,5340,5340,5340,5340,0
|
|
20240925,112100,498149110,5340,5340,5340,5340,1
|
|
20240925,112000,498143770,5340,5340,5340,5340,0
|
|
20240925,111900,498143770,5340,5340,5340,5340,0
|
|
20240925,111800,498143770,5340,5340,5340,5340,0
|
|
20240925,111700,498143770,5340,5340,5340,5340,0
|
|
20240925,111600,498143770,5340,5340,5340,5340,0
|
|
20240925,111500,498143770,5340,5340,5340,5340,20
|
|
20240925,111400,498036970,5340,5340,5340,5340,2
|
|
20240925,111300,498026290,5320,5330,5330,5320,401
|
|
20240925,111200,495890250,5350,5350,5350,5350,2
|
|
20240925,111100,495879550,5330,5330,5330,5330,100
|
|
20240925,111000,495346550,5350,5350,5350,5350,0
|
|
20240925,110900,495346550,5350,5350,5350,5350,200
|
|
20240925,110800,494276550,5350,5350,5350,5350,2
|
|
20240925,110700,494265850,5330,5330,5330,5330,0
|
|
20240925,110600,494265850,5330,5330,5340,5330,3424
|
|
20240925,110500,476013800,5330,5330,5330,5330,0
|
|
20240925,110400,476013800,5330,5340,5340,5330,204
|
|
20240925,110300,474926170,5330,5330,5330,5330,4000
|
|
20240925,110200,453606170,5340,5330,5340,5330,5206
|
|
20240925,110100,425826180,5330,5330,5330,5330,1949
|
|
20240925,110000,415438010,5330,5330,5330,5330,3051
|
|
20240925,105900,399176180,5350,5350,5350,5350,1
|
|
20240925,105800,399170830,5360,5360,5360,5360,0
|
|
20240925,105700,399170830,5360,5360,5360,5360,0
|
|
20240925,105600,399170830,5360,5350,5360,5350,97
|
|
20240925,105500,398651400,5360,5350,5360,5350,2
|
|
20240925,105400,398640690,5330,5340,5360,5330,8005
|
|
20240925,105300,355972090,5360,5360,5360,5360,2
|
|
20240925,105200,355961370,5340,5340,5340,5340,2000
|
|
20240925,105100,345281370,5360,5360,5360,5360,2
|
|
20240925,105000,345270650,5340,5340,5340,5340,100
|
|
20240925,104900,344736650,5370,5370,5370,5370,0
|
|
20240925,104800,344736650,5370,5370,5370,5370,0
|
|
20240925,104700,344736650,5370,5340,5370,5340,714
|
|
20240925,104600,340923570,5340,5340,5340,5340,0
|
|
20240925,104500,340923570,5340,5340,5340,5340,0
|
|
20240925,104400,340923570,5340,5340,5340,5340,0
|
|
20240925,104300,340923570,5340,5340,5340,5340,0
|
|
20240925,104200,340923570,5340,5340,5340,5340,0
|
|
20240925,104100,340923570,5340,5340,5340,5340,0
|
|
20240925,104000,340923570,5340,5340,5340,5340,0
|
|
20240925,103900,340923570,5340,5340,5340,5340,0
|
|
20240925,103800,340923570,5340,5340,5340,5340,0
|
|
20240925,103700,340923570,5340,5340,5340,5340,500
|
|
20240925,103600,338253570,5340,5340,5340,5340,0
|
|
20240925,103500,338253570,5340,5340,5340,5340,0
|
|
20240925,103400,338253570,5340,5340,5340,5340,0
|
|
20240925,103300,338253570,5340,5340,5340,5340,1
|
|
20240925,103200,338248230,5340,5340,5340,5340,0
|
|
20240925,103100,338248230,5340,5340,5360,5340,2001
|
|
20240925,103000,327562870,5340,5350,5350,5340,601
|
|
20240925,102900,324352520,5370,5370,5370,5370,0
|
|
20240925,102800,324352520,5370,5370,5370,5370,0
|
|
20240925,102700,324352520,5370,5370,5370,5370,0
|
|
20240925,102600,324352520,5370,5370,5370,5370,0
|
|
20240925,102500,324352520,5370,5370,5370,5370,0
|
|
20240925,102400,324352520,5370,5370,5370,5370,0
|
|
20240925,102300,324352520,5370,5370,5370,5370,0
|
|
20240925,102200,324352520,5370,5370,5370,5370,0
|
|
20240925,102100,324352520,5370,5370,5370,5370,0
|
|
20240925,102000,324352520,5370,5350,5370,5350,59
|
|
20240925,101900,324036850,5350,5350,5350,5350,2
|
|
20240925,101800,324026150,5340,5350,5350,5340,3452
|
|
20240925,101700,305558890,5360,5360,5360,5360,1
|
|
20240925,101600,305553530,5350,5350,5350,5350,138
|
|
20240925,101500,304815230,5370,5370,5370,5370,0
|
|
20240925,101400,304815230,5370,5370,5370,5370,2
|
|
20240925,101300,304804490,5360,5360,5360,5360,264
|
|
20240925,101200,303389450,5360,5360,5360,5360,1
|
|
20240925,101100,303384090,5350,5370,5370,5350,405
|
|
20240925,101000,301212680,5370,5370,5370,5370,0
|
|
20240925,100900,301212680,5370,5370,5370,5370,73
|
|
20240925,100800,300820670,5370,5360,5370,5360,37
|
|
20240925,100700,300622320,5370,5370,5370,5370,1171
|
|
20240925,100600,294334050,5370,5370,5370,5370,0
|
|
20240925,100500,294334050,5370,5380,5380,5370,5891
|
|
20240925,100400,262667630,5390,5390,5390,5390,151
|
|
20240925,100300,261853740,5400,5400,5400,5400,16
|
|
20240925,100200,261767340,5390,5390,5390,5390,0
|
|
20240925,100100,261767340,5390,5390,5390,5390,659
|
|
20240925,100000,258215330,5390,5390,5390,5390,3
|
|
20240925,095900,258199160,5390,5390,5390,5390,501
|
|
20240925,095800,255498770,5400,5400,5400,5400,2
|
|
20240925,095700,255487970,5400,5400,5400,5400,0
|
|
20240925,095600,255487970,5400,5400,5400,5390,515
|
|
20240925,095500,252707030,5390,5410,5410,5390,2112
|
|
20240925,095400,241323310,5390,5390,5410,5390,327
|
|
20240925,095300,239560740,5410,5390,5410,5390,1749
|
|
20240925,095200,230121610,5390,5390,5390,5390,2
|
|
20240925,095100,230110830,5380,5380,5390,5380,42
|
|
20240925,095000,229884810,5390,5380,5390,5380,22
|
|
20240925,094900,229766430,5380,5370,5380,5370,550
|
|
20240925,094800,226808250,5370,5370,5370,5370,217
|
|
20240925,094700,225642960,5370,5370,5370,5370,1
|
|
20240925,094600,225637590,5360,5370,5370,5360,1153
|
|
20240925,094500,219446040,5360,5360,5360,5360,42
|
|
20240925,094400,219220920,5370,5360,5370,5360,644
|
|
20240925,094300,215768080,5360,5350,5360,5350,3026
|
|
20240925,094200,199578730,5350,5350,5360,5350,734
|
|
20240925,094100,195651630,5350,5340,5350,5340,625
|
|
20240925,094000,192308400,5350,5340,5350,5330,1015
|
|
20240925,093900,186888410,5340,5320,5340,5320,2604
|
|
20240925,093800,172996650,5320,5320,5320,5320,0
|
|
20240925,093700,172996650,5320,5320,5320,5320,0
|
|
20240925,093600,172996650,5320,5320,5320,5320,415
|
|
20240925,093500,170788850,5310,5310,5310,5310,0
|
|
20240925,093400,170788850,5310,5310,5310,5310,0
|
|
20240925,093300,170788850,5310,5300,5310,5300,143
|
|
20240925,093200,170029850,5300,5300,5300,5300,0
|
|
20240925,093100,170029850,5300,5300,5300,5300,0
|
|
20240925,093000,170029850,5300,5300,5300,5300,6000
|
|
20240925,092900,138229850,5300,5320,5320,5300,2263
|
|
20240925,092800,126230240,5320,5320,5320,5320,0
|
|
20240925,092700,126230240,5320,5320,5320,5320,401
|
|
20240925,092600,124096920,5310,5310,5310,5310,6
|
|
20240925,092500,124065060,5310,5310,5310,5310,23
|
|
20240925,092400,123942930,5320,5310,5320,5310,201
|
|
20240925,092300,122875610,5310,5310,5310,5310,20
|
|
20240925,092200,122769410,5310,5320,5320,5300,19
|
|
20240925,092100,122668570,5320,5340,5340,5320,263
|
|
20240925,092000,121269010,5340,5300,5370,5300,8485
|
|
20240925,091900,75950650,5290,5290,5290,5290,457
|
|
20240925,091800,73533120,5290,5290,5290,5290,1
|
|
20240925,091700,73527830,5270,5290,5290,5270,1380
|
|
20240925,091600,66239410,5280,5290,5300,5280,433
|
|
20240925,091500,63950830,5300,5290,5300,5290,1400
|
|
20240925,091400,56537390,5290,5290,5290,5260,73
|
|
20240925,091300,56151670,5270,5290,5290,5270,201
|
|
20240925,091200,55092380,5270,5290,5290,5260,1455
|
|
20240925,091100,47420210,5290,5270,5290,5270,1291
|
|
20240925,091000,40613220,5270,5240,5270,5240,2848
|
|
20240925,090900,25658300,5230,5230,5230,5230,0
|
|
20240925,090800,25658300,5230,5230,5230,5230,57
|
|
20240925,090700,25360190,5210,5210,5210,5210,1000
|
|
20240925,090600,20150190,5230,5230,5230,5230,0
|
|
20240925,090500,20150190,5230,5230,5230,5220,352
|
|
20240925,090400,18309540,5230,5230,5230,5230,0
|
|
20240925,090300,18309540,5230,5230,5230,5230,0
|
|
20240925,090200,18309540,5230,5230,5230,5230,878
|
|
20240925,090100,13717600,5240,5200,5240,5200,2516
|
|
20240925,090000,607840,5240,5240,5240,5240,116
|