689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,202600,314732610,5390,5390,5390,5390,549
|
|
20240926,202500,314732610,5390,5390,5390,5390,0
|
|
20240926,202400,314732610,5390,5390,5390,5390,0
|
|
20240926,202300,314732610,5390,5390,5390,5390,0
|
|
20240926,202200,314732610,5390,5390,5390,5390,0
|
|
20240926,202100,314732610,5390,5390,5390,5390,0
|
|
20240926,202000,314732610,5390,5390,5390,5390,0
|
|
20240926,201900,314732610,5390,5390,5390,5390,0
|
|
20240926,201800,314732610,5390,5390,5390,5390,0
|
|
20240926,201700,314732610,5390,5390,5390,5390,0
|
|
20240926,201600,314732610,5390,5390,5390,5390,0
|
|
20240926,201500,314732610,5390,5390,5390,5390,0
|
|
20240926,201400,314732610,5390,5390,5390,5390,0
|
|
20240926,201300,314732610,5390,5390,5390,5390,0
|
|
20240926,201200,314732610,5390,5390,5390,5390,0
|
|
20240926,201100,314732610,5390,5390,5390,5390,0
|
|
20240926,201000,314732610,5390,5390,5390,5390,0
|
|
20240926,200900,314732610,5390,5390,5390,5390,0
|
|
20240926,200800,314732610,5390,5390,5390,5390,0
|
|
20240926,200700,314732610,5390,5390,5390,5390,0
|
|
20240926,200600,314732610,5390,5390,5390,5390,0
|
|
20240926,200500,314732610,5390,5390,5390,5390,0
|
|
20240926,200400,314732610,5390,5390,5390,5390,0
|
|
20240926,200300,314732610,5390,5390,5390,5390,0
|
|
20240926,200200,314732610,5390,5390,5390,5390,0
|
|
20240926,200100,314732610,5390,5390,5390,5390,0
|
|
20240926,200000,314732610,5390,5390,5390,5390,0
|
|
20240926,195900,314732610,5390,5390,5390,5390,0
|
|
20240926,195800,314732610,5390,5390,5390,5390,0
|
|
20240926,195700,314732610,5390,5390,5390,5390,0
|
|
20240926,195600,314732610,5390,5390,5390,5390,549
|
|
20240926,195500,314732610,5390,5390,5390,5390,0
|
|
20240926,195400,314732610,5390,5390,5390,5390,0
|
|
20240926,195300,314732610,5390,5390,5390,5390,0
|
|
20240926,195200,314732610,5390,5390,5390,5390,0
|
|
20240926,195100,314732610,5390,5390,5390,5390,0
|
|
20240926,195000,314732610,5390,5390,5390,5390,0
|
|
20240926,194900,314732610,5390,5390,5390,5390,0
|
|
20240926,194800,314732610,5390,5390,5390,5390,0
|
|
20240926,194700,314732610,5390,5390,5390,5390,0
|
|
20240926,194600,314732610,5390,5390,5390,5390,0
|
|
20240926,194500,314732610,5390,5390,5390,5390,0
|
|
20240926,194400,314732610,5390,5390,5390,5390,0
|
|
20240926,194300,314732610,5390,5390,5390,5390,0
|
|
20240926,194200,314732610,5390,5390,5390,5390,0
|
|
20240926,194100,314732610,5390,5390,5390,5390,0
|
|
20240926,194000,314732610,5390,5390,5390,5390,0
|
|
20240926,193900,314732610,5390,5390,5390,5390,0
|
|
20240926,193800,314732610,5390,5390,5390,5390,0
|
|
20240926,193700,314732610,5390,5390,5390,5390,0
|
|
20240926,193600,314732610,5390,5390,5390,5390,0
|
|
20240926,193500,314732610,5390,5390,5390,5390,0
|
|
20240926,193400,314732610,5390,5390,5390,5390,0
|
|
20240926,193300,314732610,5390,5390,5390,5390,0
|
|
20240926,193200,314732610,5390,5390,5390,5390,0
|
|
20240926,193100,314732610,5390,5390,5390,5390,0
|
|
20240926,193000,314732610,5390,5390,5390,5390,0
|
|
20240926,192900,314732610,5390,5390,5390,5390,0
|
|
20240926,192800,314732610,5390,5390,5390,5390,0
|
|
20240926,192700,314732610,5390,5390,5390,5390,0
|
|
20240926,192600,314732610,5390,5390,5390,5390,549
|
|
20240926,192500,314732610,5390,5390,5390,5390,0
|
|
20240926,192400,314732610,5390,5390,5390,5390,0
|
|
20240926,192300,314732610,5390,5390,5390,5390,0
|
|
20240926,192200,314732610,5390,5390,5390,5390,0
|
|
20240926,192100,314732610,5390,5390,5390,5390,0
|
|
20240926,192000,314732610,5390,5390,5390,5390,0
|
|
20240926,191900,314732610,5390,5390,5390,5390,0
|
|
20240926,191800,314732610,5390,5390,5390,5390,0
|
|
20240926,191700,314732610,5390,5390,5390,5390,0
|
|
20240926,191600,314732610,5390,5390,5390,5390,0
|
|
20240926,191500,314732610,5390,5390,5390,5390,0
|
|
20240926,191400,314732610,5390,5390,5390,5390,0
|
|
20240926,191300,314732610,5390,5390,5390,5390,0
|
|
20240926,191200,314732610,5390,5390,5390,5390,0
|
|
20240926,191100,314732610,5390,5390,5390,5390,0
|
|
20240926,191000,314732610,5390,5390,5390,5390,0
|
|
20240926,190900,314732610,5390,5390,5390,5390,0
|
|
20240926,190800,314732610,5390,5390,5390,5390,0
|
|
20240926,190700,314732610,5390,5390,5390,5390,0
|
|
20240926,190600,314732610,5390,5390,5390,5390,0
|
|
20240926,190500,314732610,5390,5390,5390,5390,0
|
|
20240926,190400,314732610,5390,5390,5390,5390,0
|
|
20240926,190300,314732610,5390,5390,5390,5390,0
|
|
20240926,190200,314732610,5390,5390,5390,5390,0
|
|
20240926,190100,314732610,5390,5390,5390,5390,0
|
|
20240926,190000,314732610,5390,5390,5390,5390,0
|
|
20240926,185900,314732610,5390,5390,5390,5390,0
|
|
20240926,185800,314732610,5390,5390,5390,5390,0
|
|
20240926,185700,314732610,5390,5390,5390,5390,0
|
|
20240926,185600,314732610,5390,5390,5390,5390,549
|
|
20240926,185500,314732610,5390,5390,5390,5390,0
|
|
20240926,185400,314732610,5390,5390,5390,5390,0
|
|
20240926,185300,314732610,5390,5390,5390,5390,0
|
|
20240926,185200,314732610,5390,5390,5390,5390,0
|
|
20240926,185100,314732610,5390,5390,5390,5390,0
|
|
20240926,185000,314732610,5390,5390,5390,5390,0
|
|
20240926,184900,314732610,5390,5390,5390,5390,0
|
|
20240926,184800,314732610,5390,5390,5390,5390,0
|
|
20240926,184700,314732610,5390,5390,5390,5390,0
|
|
20240926,184600,314732610,5390,5390,5390,5390,0
|
|
20240926,184500,314732610,5390,5390,5390,5390,0
|
|
20240926,184400,314732610,5390,5390,5390,5390,0
|
|
20240926,184300,314732610,5390,5390,5390,5390,0
|
|
20240926,184200,314732610,5390,5390,5390,5390,0
|
|
20240926,184100,314732610,5390,5390,5390,5390,0
|
|
20240926,184000,314732610,5390,5390,5390,5390,0
|
|
20240926,183900,314732610,5390,5390,5390,5390,0
|
|
20240926,183800,314732610,5390,5390,5390,5390,0
|
|
20240926,183700,314732610,5390,5390,5390,5390,0
|
|
20240926,183600,314732610,5390,5390,5390,5390,0
|
|
20240926,183500,314732610,5390,5390,5390,5390,0
|
|
20240926,183400,314732610,5390,5390,5390,5390,0
|
|
20240926,183300,314732610,5390,5390,5390,5390,0
|
|
20240926,183200,314732610,5390,5390,5390,5390,0
|
|
20240926,183100,314732610,5390,5390,5390,5390,0
|
|
20240926,183000,314732610,5390,5390,5390,5390,0
|
|
20240926,182900,314732610,5390,5390,5390,5390,0
|
|
20240926,182800,314732610,5390,5390,5390,5390,0
|
|
20240926,182700,314732610,5390,5390,5390,5390,0
|
|
20240926,182600,314732610,5390,5390,5390,5390,549
|
|
20240926,182500,314732610,5390,5390,5390,5390,0
|
|
20240926,182400,314732610,5390,5390,5390,5390,0
|
|
20240926,182300,314732610,5390,5390,5390,5390,0
|
|
20240926,182200,314732610,5390,5390,5390,5390,0
|
|
20240926,182100,314732610,5390,5390,5390,5390,0
|
|
20240926,182000,314732610,5390,5390,5390,5390,0
|
|
20240926,181900,314732610,5390,5390,5390,5390,0
|
|
20240926,181800,314732610,5390,5390,5390,5390,0
|
|
20240926,181700,314732610,5390,5390,5390,5390,0
|
|
20240926,181600,314732610,5390,5390,5390,5390,0
|
|
20240926,181500,314732610,5390,5390,5390,5390,0
|
|
20240926,181400,314732610,5390,5390,5390,5390,0
|
|
20240926,181300,314732610,5390,5390,5390,5390,0
|
|
20240926,181200,314732610,5390,5390,5390,5390,0
|
|
20240926,181100,314732610,5390,5390,5390,5390,0
|
|
20240926,181000,314732610,5390,5390,5390,5390,0
|
|
20240926,180900,314732610,5390,5390,5390,5390,0
|
|
20240926,180800,314732610,5390,5390,5390,5390,0
|
|
20240926,180700,314732610,5390,5390,5390,5390,0
|
|
20240926,180600,314732610,5390,5390,5390,5390,0
|
|
20240926,180500,314732610,5390,5390,5390,5390,0
|
|
20240926,180400,314732610,5390,5390,5390,5390,0
|
|
20240926,180300,314732610,5390,5390,5390,5390,0
|
|
20240926,180200,314732610,5390,5390,5390,5390,0
|
|
20240926,180100,314732610,5390,5390,5390,5390,0
|
|
20240926,180000,314732610,5390,5390,5390,5390,0
|
|
20240926,175900,314732610,5390,5390,5390,5390,0
|
|
20240926,175800,314732610,5390,5390,5390,5390,0
|
|
20240926,175700,314732610,5390,5390,5390,5390,0
|
|
20240926,175600,314732610,5390,5390,5390,5390,549
|
|
20240926,175500,314732610,5390,5390,5390,5390,0
|
|
20240926,175400,314732610,5390,5390,5390,5390,0
|
|
20240926,175300,314732610,5390,5390,5390,5390,0
|
|
20240926,175200,314732610,5390,5390,5390,5390,0
|
|
20240926,175100,314732610,5390,5390,5390,5390,0
|
|
20240926,175000,314732610,5390,5390,5390,5390,0
|
|
20240926,174900,314732610,5390,5390,5390,5390,0
|
|
20240926,174800,314732610,5390,5390,5390,5390,0
|
|
20240926,174700,314732610,5390,5390,5390,5390,0
|
|
20240926,174600,314732610,5390,5390,5390,5390,0
|
|
20240926,174500,314732610,5390,5390,5390,5390,0
|
|
20240926,174400,314732610,5390,5390,5390,5390,0
|
|
20240926,174300,314732610,5390,5390,5390,5390,0
|
|
20240926,174200,314732610,5390,5390,5390,5390,0
|
|
20240926,174100,314732610,5390,5390,5390,5390,0
|
|
20240926,174000,314732610,5390,5390,5390,5390,0
|
|
20240926,173900,314732610,5390,5390,5390,5390,0
|
|
20240926,173800,314732610,5390,5390,5390,5390,0
|
|
20240926,173700,314732610,5390,5390,5390,5390,0
|
|
20240926,173600,314732610,5390,5390,5390,5390,0
|
|
20240926,173500,314732610,5390,5390,5390,5390,0
|
|
20240926,173400,314732610,5390,5390,5390,5390,0
|
|
20240926,173300,314732610,5390,5390,5390,5390,0
|
|
20240926,173200,314732610,5390,5390,5390,5390,0
|
|
20240926,173100,314732610,5390,5390,5390,5390,0
|
|
20240926,173000,314732610,5390,5390,5390,5390,0
|
|
20240926,172900,314732610,5390,5390,5390,5390,0
|
|
20240926,172800,314732610,5390,5390,5390,5390,0
|
|
20240926,172700,314732610,5390,5390,5390,5390,0
|
|
20240926,172600,314732610,5390,5390,5390,5390,549
|
|
20240926,172500,314732610,5390,5390,5390,5390,0
|
|
20240926,172400,314732610,5390,5390,5390,5390,0
|
|
20240926,172300,314732610,5390,5390,5390,5390,0
|
|
20240926,172200,314732610,5390,5390,5390,5390,0
|
|
20240926,172100,314732610,5390,5390,5390,5390,0
|
|
20240926,172000,314732610,5390,5390,5390,5390,0
|
|
20240926,171900,314732610,5390,5390,5390,5390,0
|
|
20240926,171800,314732610,5390,5390,5390,5390,0
|
|
20240926,171700,314732610,5390,5390,5390,5390,0
|
|
20240926,171600,314732610,5390,5390,5390,5390,0
|
|
20240926,171500,314732610,5390,5390,5390,5390,0
|
|
20240926,171400,314732610,5390,5390,5390,5390,0
|
|
20240926,171300,314732610,5390,5390,5390,5390,0
|
|
20240926,171200,314732610,5390,5390,5390,5390,0
|
|
20240926,171100,314732610,5390,5390,5390,5390,0
|
|
20240926,171000,314732610,5390,5390,5390,5390,0
|
|
20240926,170900,314732610,5390,5390,5390,5390,0
|
|
20240926,170800,314732610,5390,5390,5390,5390,0
|
|
20240926,170700,314732610,5390,5390,5390,5390,0
|
|
20240926,170600,314732610,5390,5390,5390,5390,0
|
|
20240926,170500,314732610,5390,5390,5390,5390,0
|
|
20240926,170400,314732610,5390,5390,5390,5390,0
|
|
20240926,170300,314732610,5390,5390,5390,5390,0
|
|
20240926,170200,314732610,5390,5390,5390,5390,0
|
|
20240926,170100,314732610,5390,5390,5390,5390,0
|
|
20240926,170000,314732610,5390,5390,5390,5390,0
|
|
20240926,165900,314732610,5390,5390,5390,5390,0
|
|
20240926,165800,314732610,5390,5390,5390,5390,0
|
|
20240926,165700,314732610,5390,5390,5390,5390,0
|
|
20240926,165600,314732610,5390,5390,5390,5390,549
|
|
20240926,165500,314732610,5390,5390,5390,5390,0
|
|
20240926,165400,314732610,5390,5390,5390,5390,0
|
|
20240926,165300,314732610,5390,5390,5390,5390,0
|
|
20240926,165200,314732610,5390,5390,5390,5390,0
|
|
20240926,165100,314732610,5390,5390,5390,5390,0
|
|
20240926,165000,314732610,5390,5390,5390,5390,0
|
|
20240926,164900,314732610,5390,5390,5390,5390,0
|
|
20240926,164800,314732610,5390,5390,5390,5390,0
|
|
20240926,164700,314732610,5390,5390,5390,5390,0
|
|
20240926,164600,314732610,5390,5390,5390,5390,0
|
|
20240926,164500,314732610,5390,5390,5390,5390,0
|
|
20240926,164400,314732610,5390,5390,5390,5390,0
|
|
20240926,164300,314732610,5390,5390,5390,5390,0
|
|
20240926,164200,314732610,5390,5390,5390,5390,0
|
|
20240926,164100,314732610,5390,5390,5390,5390,0
|
|
20240926,164000,314732610,5390,5390,5390,5390,0
|
|
20240926,163900,314732610,5390,5390,5390,5390,0
|
|
20240926,163800,314732610,5390,5390,5390,5390,0
|
|
20240926,163700,314732610,5390,5390,5390,5390,0
|
|
20240926,163600,314732610,5390,5390,5390,5390,0
|
|
20240926,163500,314732610,5390,5390,5390,5390,0
|
|
20240926,163400,314732610,5390,5390,5390,5390,0
|
|
20240926,163300,314732610,5390,5390,5390,5390,0
|
|
20240926,163200,314732610,5390,5390,5390,5390,0
|
|
20240926,163100,314732610,5390,5390,5390,5390,0
|
|
20240926,163000,314732610,5390,5390,5390,5390,0
|
|
20240926,162900,314732610,5390,5390,5390,5390,0
|
|
20240926,162800,314732610,5390,5390,5390,5390,0
|
|
20240926,162700,314732610,5390,5390,5390,5390,0
|
|
20240926,162600,314732610,5390,5390,5390,5390,549
|
|
20240926,162500,314732610,5390,5390,5390,5390,0
|
|
20240926,162400,314732610,5390,5390,5390,5390,0
|
|
20240926,162300,314732610,5390,5390,5390,5390,0
|
|
20240926,162200,314732610,5390,5390,5390,5390,0
|
|
20240926,162100,314732610,5390,5390,5390,5390,0
|
|
20240926,162000,314732610,5390,5390,5390,5390,0
|
|
20240926,161900,314732610,5390,5390,5390,5390,0
|
|
20240926,161800,314732610,5390,5390,5390,5390,0
|
|
20240926,161700,314732610,5390,5390,5390,5390,0
|
|
20240926,161600,314732610,5390,5390,5390,5390,0
|
|
20240926,161500,314732610,5390,5390,5390,5390,0
|
|
20240926,161400,314732610,5390,5390,5390,5390,0
|
|
20240926,161300,314732610,5390,5390,5390,5390,0
|
|
20240926,161200,314732610,5390,5390,5390,5390,0
|
|
20240926,161100,314732610,5390,5390,5390,5390,0
|
|
20240926,161000,314732610,5390,5390,5390,5390,0
|
|
20240926,160900,314732610,5390,5390,5390,5390,0
|
|
20240926,160800,314732610,5390,5390,5390,5390,0
|
|
20240926,160700,314732610,5390,5390,5390,5390,0
|
|
20240926,160600,314732610,5390,5390,5390,5390,0
|
|
20240926,160500,314732610,5390,5390,5390,5390,0
|
|
20240926,160400,314732610,5390,5390,5390,5390,0
|
|
20240926,160300,314732610,5390,5390,5390,5390,0
|
|
20240926,160200,314732610,5390,5390,5390,5390,0
|
|
20240926,160100,314732610,5390,5390,5390,5390,0
|
|
20240926,160000,314732610,5390,5390,5390,5390,0
|
|
20240926,155900,314732610,5390,5390,5390,5390,0
|
|
20240926,155800,314732610,5390,5390,5390,5390,0
|
|
20240926,155700,314732610,5390,5390,5390,5390,0
|
|
20240926,155600,314732610,5390,5390,5390,5390,549
|
|
20240926,155500,314732610,5390,5390,5390,5390,0
|
|
20240926,155400,314732610,5390,5390,5390,5390,0
|
|
20240926,155300,314732610,5390,5390,5390,5390,0
|
|
20240926,155200,314732610,5390,5390,5390,5390,0
|
|
20240926,155100,314732610,5390,5390,5390,5390,0
|
|
20240926,155000,314732610,5390,5390,5390,5390,0
|
|
20240926,154900,314732610,5390,5390,5390,5390,0
|
|
20240926,154800,314732610,5390,5390,5390,5390,0
|
|
20240926,154700,314732610,5390,5390,5390,5390,0
|
|
20240926,154600,314732610,5390,5390,5390,5390,0
|
|
20240926,154500,314732610,5390,5390,5390,5390,0
|
|
20240926,154400,314732610,5390,5390,5390,5390,0
|
|
20240926,154300,314732610,5390,5390,5390,5390,0
|
|
20240926,154200,314732610,5390,5390,5390,5390,0
|
|
20240926,154100,314732610,5390,5390,5390,5390,0
|
|
20240926,154000,314732610,5390,5390,5390,5390,0
|
|
20240926,153900,314732610,5390,5390,5390,5390,0
|
|
20240926,153800,314732610,5390,5390,5390,5390,0
|
|
20240926,153700,314732610,5390,5390,5390,5390,0
|
|
20240926,153600,314732610,5390,5390,5390,5390,0
|
|
20240926,153500,314732610,5390,5390,5390,5390,0
|
|
20240926,153400,314732610,5390,5390,5390,5390,0
|
|
20240926,153300,314732610,5390,5390,5390,5390,0
|
|
20240926,153200,314732610,5390,5390,5390,5390,0
|
|
20240926,153100,314732610,5390,5390,5390,5390,0
|
|
20240926,153000,314732610,5390,5390,5390,5390,549
|
|
20240926,152900,311773500,5370,5370,5370,5370,0
|
|
20240926,152800,311773500,5370,5370,5370,5370,0
|
|
20240926,152700,311773500,5370,5370,5370,5370,0
|
|
20240926,152600,311773500,5370,5370,5370,5370,0
|
|
20240926,152500,311773500,5370,5370,5370,5370,0
|
|
20240926,152400,311773500,5370,5370,5370,5370,0
|
|
20240926,152300,311773500,5370,5370,5370,5370,0
|
|
20240926,152200,311773500,5370,5370,5370,5370,0
|
|
20240926,152100,311773500,5370,5370,5370,5370,0
|
|
20240926,152000,311773500,5370,5370,5370,5370,0
|
|
20240926,151900,311773500,5370,5370,5370,5370,0
|
|
20240926,151800,311773500,5370,5370,5370,5370,10
|
|
20240926,151700,311719800,5390,5370,5390,5370,100
|
|
20240926,151600,311182760,5390,5370,5390,5370,389
|
|
20240926,151500,309093750,5370,5380,5380,5370,428
|
|
20240926,151400,306793230,5380,5380,5390,5380,152
|
|
20240926,151300,305975230,5380,5380,5380,5380,18
|
|
20240926,151200,305878390,5390,5380,5390,5380,147
|
|
20240926,151100,305087510,5390,5390,5390,5390,2
|
|
20240926,151000,305076730,5370,5380,5380,5370,789
|
|
20240926,150900,300834750,5400,5400,5400,5400,0
|
|
20240926,150800,300834750,5400,5390,5400,5390,890
|
|
20240926,150700,296031500,5390,5390,5390,5390,0
|
|
20240926,150600,296031500,5390,5390,5390,5390,0
|
|
20240926,150500,296031500,5390,5390,5390,5390,400
|
|
20240926,150400,293875500,5390,5390,5390,5390,2
|
|
20240926,150300,293864720,5370,5380,5380,5370,161
|
|
20240926,150200,292999380,5390,5390,5390,5390,0
|
|
20240926,150100,292999380,5390,5390,5390,5390,0
|
|
20240926,150000,292999380,5390,5390,5390,5390,17
|
|
20240926,145900,292907750,5390,5390,5390,5390,50
|
|
20240926,145800,292638250,5390,5390,5390,5390,1
|
|
20240926,145700,292632860,5380,5380,5380,5380,124
|
|
20240926,145600,291965740,5380,5380,5380,5380,0
|
|
20240926,145500,291965740,5380,5380,5380,5380,2
|
|
20240926,145400,291954980,5370,5370,5370,5370,69
|
|
20240926,145300,291584450,5380,5380,5380,5380,0
|
|
20240926,145200,291584450,5380,5380,5380,5380,42
|
|
20240926,145100,291358490,5380,5380,5380,5380,0
|
|
20240926,145000,291358490,5380,5380,5380,5380,0
|
|
20240926,144900,291358490,5380,5380,5380,5380,1
|
|
20240926,144800,291353110,5380,5380,5380,5380,0
|
|
20240926,144700,291353110,5380,5380,5380,5380,0
|
|
20240926,144600,291353110,5380,5380,5380,5380,0
|
|
20240926,144500,291353110,5380,5380,5380,5380,0
|
|
20240926,144400,291353110,5380,5380,5380,5380,0
|
|
20240926,144300,291353110,5380,5380,5380,5380,455
|
|
20240926,144200,288905210,5380,5380,5380,5380,0
|
|
20240926,144100,288905210,5380,5380,5380,5380,0
|
|
20240926,144000,288905210,5380,5380,5380,5380,0
|
|
20240926,143900,288905210,5380,5380,5380,5380,0
|
|
20240926,143800,288905210,5380,5380,5380,5380,0
|
|
20240926,143700,288905210,5380,5380,5380,5380,175
|
|
20240926,143600,287963710,5380,5380,5380,5380,0
|
|
20240926,143500,287963710,5380,5380,5380,5380,1671
|
|
20240926,143400,278973730,5390,5390,5390,5390,0
|
|
20240926,143300,278973730,5390,5390,5390,5390,0
|
|
20240926,143200,278973730,5390,5390,5390,5390,43
|
|
20240926,143100,278741960,5390,5390,5390,5390,0
|
|
20240926,143000,278741960,5390,5400,5400,5390,502
|
|
20240926,142900,276036080,5400,5400,5400,5400,15
|
|
20240926,142800,275955080,5390,5390,5390,5390,122
|
|
20240926,142700,275297500,5390,5390,5390,5390,0
|
|
20240926,142600,275297500,5390,5390,5390,5390,390
|
|
20240926,142500,273195400,5390,5390,5390,5390,19
|
|
20240926,142400,273092990,5400,5400,5400,5400,56
|
|
20240926,142300,272790590,5400,5400,5400,5400,3
|
|
20240926,142200,272774390,5390,5390,5390,5390,200
|
|
20240926,142100,271696390,5400,5400,5400,5400,0
|
|
20240926,142000,271696390,5400,5400,5400,5400,0
|
|
20240926,141900,271696390,5400,5400,5400,5400,0
|
|
20240926,141800,271696390,5400,5400,5400,5400,0
|
|
20240926,141700,271696390,5400,5400,5400,5400,0
|
|
20240926,141600,271696390,5400,5400,5400,5400,0
|
|
20240926,141500,271696390,5400,5400,5400,5400,0
|
|
20240926,141400,271696390,5400,5400,5400,5400,50
|
|
20240926,141300,271426390,5400,5400,5400,5400,2
|
|
20240926,141200,271415590,5390,5390,5390,5390,53
|
|
20240926,141100,271129920,5390,5390,5390,5390,0
|
|
20240926,141000,271129920,5390,5390,5390,5390,0
|
|
20240926,140900,271129920,5390,5390,5390,5390,0
|
|
20240926,140800,271129920,5390,5390,5390,5390,0
|
|
20240926,140700,271129920,5390,5390,5390,5390,0
|
|
20240926,140600,271129920,5390,5390,5390,5390,0
|
|
20240926,140500,271129920,5390,5390,5390,5390,7
|
|
20240926,140400,271092190,5400,5400,5400,5400,0
|
|
20240926,140300,271092190,5400,5400,5400,5400,2
|
|
20240926,140200,271081390,5390,5390,5390,5390,0
|
|
20240926,140100,271081390,5390,5390,5390,5390,0
|
|
20240926,140000,271081390,5390,5390,5390,5390,0
|
|
20240926,135900,271081390,5390,5390,5390,5390,493
|
|
20240926,135800,268424120,5390,5390,5390,5390,0
|
|
20240926,135700,268424120,5390,5390,5390,5390,0
|
|
20240926,135600,268424120,5390,5390,5390,5390,94
|
|
20240926,135500,267917460,5400,5400,5400,5400,0
|
|
20240926,135400,267917460,5400,5400,5400,5400,0
|
|
20240926,135300,267917460,5400,5400,5400,5400,0
|
|
20240926,135200,267917460,5400,5400,5400,5400,0
|
|
20240926,135100,267917460,5400,5400,5400,5400,0
|
|
20240926,135000,267917460,5400,5400,5400,5400,0
|
|
20240926,134900,267917460,5400,5400,5400,5400,2
|
|
20240926,134800,267906660,5400,5400,5400,5400,0
|
|
20240926,134700,267906660,5400,5400,5400,5400,0
|
|
20240926,134600,267906660,5400,5400,5400,5400,0
|
|
20240926,134500,267906660,5400,5400,5400,5400,0
|
|
20240926,134400,267906660,5400,5400,5400,5400,0
|
|
20240926,134300,267906660,5400,5400,5400,5400,10
|
|
20240926,134200,267852660,5400,5400,5400,5400,93
|
|
20240926,134100,267350460,5400,5400,5400,5400,4
|
|
20240926,134000,267328860,5390,5390,5390,5390,0
|
|
20240926,133900,267328860,5390,5390,5390,5390,0
|
|
20240926,133800,267328860,5390,5390,5390,5390,0
|
|
20240926,133700,267328860,5390,5390,5390,5390,850
|
|
20240926,133600,262747360,5400,5400,5400,5400,0
|
|
20240926,133500,262747360,5400,5400,5400,5400,2
|
|
20240926,133400,262736560,5400,5400,5400,5400,58
|
|
20240926,133300,262423360,5410,5400,5410,5400,20
|
|
20240926,133200,262315350,5410,5400,5410,5400,19
|
|
20240926,133100,262212600,5390,5390,5390,5390,9
|
|
20240926,133000,262164090,5410,5410,5410,5410,1
|
|
20240926,132900,262158680,5400,5400,5400,5400,100
|
|
20240926,132800,261618680,5400,5400,5400,5400,0
|
|
20240926,132700,261618680,5400,5400,5400,5400,1
|
|
20240926,132600,261613280,5390,5390,5390,5390,0
|
|
20240926,132500,261613280,5390,5390,5390,5390,0
|
|
20240926,132400,261613280,5390,5390,5390,5390,0
|
|
20240926,132300,261613280,5390,5390,5390,5390,82
|
|
20240926,132200,261171300,5400,5400,5400,5400,0
|
|
20240926,132100,261171300,5400,5400,5400,5400,0
|
|
20240926,132000,261171300,5400,5400,5400,5400,368
|
|
20240926,131900,259184100,5400,5400,5400,5400,0
|
|
20240926,131800,259184100,5400,5400,5400,5400,96
|
|
20240926,131700,258665700,5410,5410,5410,5410,0
|
|
20240926,131600,258665700,5410,5410,5410,5410,0
|
|
20240926,131500,258665700,5410,5410,5410,5410,0
|
|
20240926,131400,258665700,5410,5410,5410,5410,0
|
|
20240926,131300,258665700,5410,5410,5410,5410,2
|
|
20240926,131200,258654880,5400,5400,5400,5400,35
|
|
20240926,131100,258465880,5410,5410,5410,5410,0
|
|
20240926,131000,258465880,5410,5410,5410,5410,0
|
|
20240926,130900,258465880,5410,5400,5410,5400,519
|
|
20240926,130800,255663110,5400,5400,5400,5400,0
|
|
20240926,130700,255663110,5400,5400,5400,5400,0
|
|
20240926,130600,255663110,5400,5400,5400,5400,0
|
|
20240926,130500,255663110,5400,5400,5400,5400,0
|
|
20240926,130400,255663110,5400,5400,5400,5400,0
|
|
20240926,130300,255663110,5400,5400,5400,5400,1000
|
|
20240926,130200,250263110,5400,5400,5400,5400,0
|
|
20240926,130100,250263110,5400,5400,5400,5400,0
|
|
20240926,130000,250263110,5400,5400,5400,5400,0
|
|
20240926,125900,250263110,5400,5400,5400,5400,0
|
|
20240926,125800,250263110,5400,5400,5400,5400,9
|
|
20240926,125700,250214510,5400,5400,5400,5400,10
|
|
20240926,125600,250160510,5400,5400,5400,5400,0
|
|
20240926,125500,250160510,5400,5400,5400,5400,0
|
|
20240926,125400,250160510,5400,5400,5400,5400,0
|
|
20240926,125300,250160510,5400,5400,5400,5400,0
|
|
20240926,125200,250160510,5400,5400,5400,5400,0
|
|
20240926,125100,250160510,5400,5400,5400,5400,0
|
|
20240926,125000,250160510,5400,5400,5400,5400,0
|
|
20240926,124900,250160510,5400,5400,5400,5400,0
|
|
20240926,124800,250160510,5400,5400,5400,5400,0
|
|
20240926,124700,250160510,5400,5400,5400,5400,0
|
|
20240926,124600,250160510,5400,5400,5400,5400,6
|
|
20240926,124500,250128110,5400,5400,5400,5400,0
|
|
20240926,124400,250128110,5400,5400,5400,5400,145
|
|
20240926,124300,249345110,5400,5400,5400,5400,409
|
|
20240926,124200,247136510,5400,5400,5400,5400,10
|
|
20240926,124100,247082510,5400,5400,5400,5400,0
|
|
20240926,124000,247082510,5400,5400,5400,5400,0
|
|
20240926,123900,247082510,5400,5400,5400,5400,0
|
|
20240926,123800,247082510,5400,5400,5400,5400,0
|
|
20240926,123700,247082510,5400,5400,5400,5400,92
|
|
20240926,123600,246585710,5400,5400,5400,5400,139
|
|
20240926,123500,245835110,5400,5400,5400,5400,0
|
|
20240926,123400,245835110,5400,5400,5400,5400,0
|
|
20240926,123300,245835110,5400,5400,5400,5400,0
|
|
20240926,123200,245835110,5400,5400,5400,5400,0
|
|
20240926,123100,245835110,5400,5400,5400,5400,0
|
|
20240926,123000,245835110,5400,5400,5400,5400,0
|
|
20240926,122900,245835110,5400,5400,5400,5400,0
|
|
20240926,122800,245835110,5400,5400,5400,5400,1
|
|
20240926,122700,245829710,5380,5380,5380,5380,0
|
|
20240926,122600,245829710,5380,5380,5380,5380,0
|
|
20240926,122500,245829710,5380,5390,5390,5380,538
|
|
20240926,122400,242930170,5400,5400,5400,5400,0
|
|
20240926,122300,242930170,5400,5400,5400,5400,100
|
|
20240926,122200,242390170,5400,5400,5400,5400,83
|
|
20240926,122100,241941970,5410,5410,5410,5410,0
|
|
20240926,122000,241941970,5410,5410,5410,5410,2
|
|
20240926,121900,241931150,5400,5400,5400,5400,30
|
|
20240926,121800,241769150,5400,5400,5400,5400,600
|
|
20240926,121700,238529150,5400,5400,5400,5400,866
|
|
20240926,121600,233852750,5400,5400,5400,5400,0
|
|
20240926,121500,233852750,5400,5400,5400,5400,0
|
|
20240926,121400,233852750,5400,5400,5400,5400,0
|
|
20240926,121300,233852750,5400,5400,5400,5400,0
|
|
20240926,121200,233852750,5400,5400,5400,5400,0
|
|
20240926,121100,233852750,5400,5400,5400,5400,0
|
|
20240926,121000,233852750,5400,5400,5400,5400,2
|
|
20240926,120900,233841950,5380,5390,5390,5380,100
|
|
20240926,120800,233303850,5390,5390,5390,5390,1500
|
|
20240926,120700,225218850,5390,5390,5390,5390,1000
|
|
20240926,120600,219828850,5400,5390,5400,5390,95
|
|
20240926,120500,219316780,5400,5400,5400,5400,0
|
|
20240926,120400,219316780,5400,5400,5400,5400,0
|
|
20240926,120300,219316780,5400,5400,5400,5400,0
|
|
20240926,120200,219316780,5400,5400,5400,5400,1
|
|
20240926,120100,219311380,5410,5410,5410,5410,0
|
|
20240926,120000,219311380,5410,5410,5410,5410,0
|
|
20240926,115900,219311380,5410,5410,5410,5410,10
|
|
20240926,115800,219257280,5400,5400,5400,5400,300
|
|
20240926,115700,217637280,5410,5410,5410,5410,0
|
|
20240926,115600,217637280,5410,5410,5410,5410,0
|
|
20240926,115500,217637280,5410,5410,5410,5410,2
|
|
20240926,115400,217626460,5400,5400,5400,5400,300
|
|
20240926,115300,216006460,5400,5400,5400,5400,20
|
|
20240926,115200,215898460,5400,5400,5400,5400,0
|
|
20240926,115100,215898460,5400,5400,5400,5400,1200
|
|
20240926,115000,209418460,5410,5410,5410,5410,42
|
|
20240926,114900,209191240,5420,5420,5420,5420,0
|
|
20240926,114800,209191240,5420,5420,5420,5420,2
|
|
20240926,114700,209180400,5410,5420,5420,5410,310
|
|
20240926,114600,207503200,5420,5420,5420,5420,0
|
|
20240926,114500,207503200,5420,5420,5420,5420,0
|
|
20240926,114400,207503200,5420,5420,5420,5420,1
|
|
20240926,114300,207497780,5420,5410,5420,5410,80
|
|
20240926,114200,207064280,5410,5410,5410,5410,0
|
|
20240926,114100,207064280,5410,5410,5410,5410,70
|
|
20240926,114000,206685580,5410,5410,5410,5410,293
|
|
20240926,113900,205100450,5400,5400,5400,5400,0
|
|
20240926,113800,205100450,5400,5400,5400,5400,0
|
|
20240926,113700,205100450,5400,5400,5400,5400,0
|
|
20240926,113600,205100450,5400,5400,5400,5400,0
|
|
20240926,113500,205100450,5400,5400,5400,5400,0
|
|
20240926,113400,205100450,5400,5400,5400,5400,0
|
|
20240926,113300,205100450,5400,5410,5410,5400,222
|
|
20240926,113200,203899470,5410,5410,5410,5410,100
|
|
20240926,113100,203358470,5420,5420,5420,5420,0
|
|
20240926,113000,203358470,5420,5420,5420,5420,0
|
|
20240926,112900,203358470,5420,5420,5420,5420,52
|
|
20240926,112800,203076630,5410,5410,5410,5410,472
|
|
20240926,112700,200523110,5410,5410,5410,5410,0
|
|
20240926,112600,200523110,5410,5410,5410,5410,5
|
|
20240926,112500,200496060,5410,5410,5410,5410,0
|
|
20240926,112400,200496060,5410,5410,5410,5410,0
|
|
20240926,112300,200496060,5410,5410,5410,5410,0
|
|
20240926,112200,200496060,5410,5410,5410,5410,10
|
|
20240926,112100,200441960,5410,5410,5410,5410,9
|
|
20240926,112000,200393270,5400,5400,5400,5400,363
|
|
20240926,111900,198433070,5400,5400,5400,5400,70
|
|
20240926,111800,198055070,5400,5410,5410,5400,469
|
|
20240926,111700,195522320,5400,5400,5410,5400,590
|
|
20240926,111600,192334470,5400,5400,5410,5400,681
|
|
20240926,111500,188653740,5420,5420,5420,5420,2
|
|
20240926,111400,188642900,5410,5420,5430,5410,55
|
|
20240926,111300,188344890,5400,5410,5420,5400,75
|
|
20240926,111200,187939590,5410,5410,5410,5410,20
|
|
20240926,111100,187831390,5420,5400,5420,5400,29
|
|
20240926,111000,187674750,5430,5400,5430,5400,618
|
|
20240926,110900,184321460,5420,5410,5420,5410,500
|
|
20240926,110800,181612250,5410,5410,5410,5410,320
|
|
20240926,110700,179881050,5410,5380,5410,5380,2802
|
|
20240926,110600,164767700,5380,5380,5380,5380,50
|
|
20240926,110500,164498700,5380,5380,5380,5380,300
|
|
20240926,110400,162884700,5380,5380,5380,5380,240
|
|
20240926,110300,161593500,5380,5380,5380,5380,0
|
|
20240926,110200,161593500,5380,5370,5380,5370,1235
|
|
20240926,110100,154953440,5360,5360,5360,5360,300
|
|
20240926,110000,153345440,5370,5370,5370,5370,0
|
|
20240926,105900,153345440,5370,5370,5370,5370,0
|
|
20240926,105800,153345440,5370,5370,5370,5370,20
|
|
20240926,105700,153238040,5370,5370,5370,5370,100
|
|
20240926,105600,152701040,5370,5370,5370,5370,0
|
|
20240926,105500,152701040,5370,5360,5370,5360,22
|
|
20240926,105400,152583100,5370,5370,5370,5370,0
|
|
20240926,105300,152583100,5370,5370,5370,5370,186
|
|
20240926,105200,151584280,5370,5370,5370,5370,0
|
|
20240926,105100,151584280,5370,5370,5370,5370,0
|
|
20240926,105000,151584280,5370,5370,5370,5370,0
|
|
20240926,104900,151584280,5370,5370,5370,5370,0
|
|
20240926,104800,151584280,5370,5370,5370,5370,0
|
|
20240926,104700,151584280,5370,5370,5370,5370,0
|
|
20240926,104600,151584280,5370,5370,5370,5370,0
|
|
20240926,104500,151584280,5370,5370,5370,5370,0
|
|
20240926,104400,151584280,5370,5370,5370,5370,0
|
|
20240926,104300,151584280,5370,5350,5370,5340,2672
|
|
20240926,104200,137270490,5350,5350,5350,5350,873
|
|
20240926,104100,132599940,5370,5370,5370,5370,2
|
|
20240926,104000,132589200,5350,5350,5350,5350,80
|
|
20240926,103900,132161200,5350,5350,5350,5350,0
|
|
20240926,103800,132161200,5350,5360,5360,5350,100
|
|
20240926,103700,131625300,5370,5370,5370,5370,0
|
|
20240926,103600,131625300,5370,5370,5370,5370,0
|
|
20240926,103500,131625300,5370,5370,5370,5370,0
|
|
20240926,103400,131625300,5370,5370,5370,5370,0
|
|
20240926,103300,131625300,5370,5370,5370,5370,0
|
|
20240926,103200,131625300,5370,5370,5370,5370,0
|
|
20240926,103100,131625300,5370,5370,5370,5370,0
|
|
20240926,103000,131625300,5370,5370,5370,5370,0
|
|
20240926,102900,131625300,5370,5370,5370,5370,0
|
|
20240926,102800,131625300,5370,5370,5370,5370,0
|
|
20240926,102700,131625300,5370,5370,5370,5370,88
|
|
20240926,102600,131152740,5380,5380,5380,5380,501
|
|
20240926,102500,128457360,5380,5380,5380,5380,1233
|
|
20240926,102400,121823820,5370,5370,5370,5370,5
|
|
20240926,102300,121796970,5370,5370,5370,5370,40
|
|
20240926,102200,121582170,5370,5370,5370,5370,0
|
|
20240926,102100,121582170,5370,5370,5370,5370,108
|
|
20240926,102000,121002210,5360,5360,5360,5360,22
|
|
20240926,101900,120884290,5360,5360,5360,5360,0
|
|
20240926,101800,120884290,5360,5360,5360,5360,5
|
|
20240926,101700,120857490,5360,5360,5360,5360,1
|
|
20240926,101600,120852130,5360,5350,5360,5350,107
|
|
20240926,101500,120278660,5350,5350,5350,5350,0
|
|
20240926,101400,120278660,5350,5350,5350,5350,0
|
|
20240926,101300,120278660,5350,5350,5350,5350,20
|
|
20240926,101200,120171660,5360,5360,5360,5360,0
|
|
20240926,101100,120171660,5360,5360,5360,5360,100
|
|
20240926,101000,119635660,5350,5350,5350,5350,10
|
|
20240926,100900,119582160,5350,5350,5350,5350,86
|
|
20240926,100800,119122060,5350,5350,5350,5350,0
|
|
20240926,100700,119122060,5350,5350,5350,5350,4
|
|
20240926,100600,119100660,5360,5360,5360,5360,0
|
|
20240926,100500,119100660,5360,5360,5360,5360,0
|
|
20240926,100400,119100660,5360,5360,5360,5360,2
|
|
20240926,100300,119089940,5350,5340,5350,5340,212
|
|
20240926,100200,117956820,5340,5340,5340,5340,198
|
|
20240926,100100,116899500,5340,5350,5350,5340,72
|
|
20240926,100000,116514310,5350,5350,5370,5350,7
|
|
20240926,095900,116476820,5350,5360,5380,5350,11
|
|
20240926,095800,116417830,5390,5390,5390,5390,558
|
|
20240926,095700,113410210,5390,5360,5390,5360,1084
|
|
20240926,095600,107583220,5350,5360,5360,5350,56
|
|
20240926,095500,107283600,5350,5350,5350,5350,0
|
|
20240926,095400,107283600,5350,5350,5350,5350,50
|
|
20240926,095300,107016100,5360,5360,5360,5360,0
|
|
20240926,095200,107016100,5360,5360,5360,5360,0
|
|
20240926,095100,107016100,5360,5360,5360,5360,316
|
|
20240926,095000,105322340,5350,5350,5350,5350,0
|
|
20240926,094900,105322340,5350,5350,5350,5350,98
|
|
20240926,094800,104798040,5350,5350,5350,5350,300
|
|
20240926,094700,103193040,5350,5350,5350,5350,0
|
|
20240926,094600,103193040,5350,5350,5350,5350,0
|
|
20240926,094500,103193040,5350,5350,5350,5350,75
|
|
20240926,094400,102791790,5350,5350,5350,5350,0
|
|
20240926,094300,102791790,5350,5350,5350,5350,0
|
|
20240926,094200,102791790,5350,5350,5350,5350,9
|
|
20240926,094100,102743640,5350,5350,5350,5350,0
|
|
20240926,094000,102743640,5350,5320,5350,5320,136
|
|
20240926,093900,102017530,5340,5320,5340,5320,916
|
|
20240926,093800,97143190,5320,5320,5320,5310,1399
|
|
20240926,093700,89704470,5320,5320,5320,5300,5630
|
|
20240926,093600,59832460,5320,5320,5320,5320,0
|
|
20240926,093500,59832460,5320,5320,5320,5320,96
|
|
20240926,093400,59321740,5320,5320,5320,5320,0
|
|
20240926,093300,59321740,5320,5340,5340,5320,2000
|
|
20240926,093200,48662520,5350,5350,5350,5350,0
|
|
20240926,093100,48662520,5350,5350,5350,5350,0
|
|
20240926,093000,48662520,5350,5350,5350,5350,0
|
|
20240926,092900,48662520,5350,5350,5350,5350,0
|
|
20240926,092800,48662520,5350,5350,5350,5350,1
|
|
20240926,092700,48657170,5340,5350,5360,5340,47
|
|
20240926,092600,48406040,5340,5330,5340,5330,3
|
|
20240926,092500,48390040,5350,5350,5350,5350,473
|
|
20240926,092400,45859490,5350,5350,5350,5350,5
|
|
20240926,092300,45832740,5350,5350,5350,5350,0
|
|
20240926,092200,45832740,5350,5340,5350,5340,26
|
|
20240926,092100,45693890,5320,5320,5320,5320,0
|
|
20240926,092000,45693890,5320,5340,5340,5320,309
|
|
20240926,091900,44045160,5360,5360,5360,5360,0
|
|
20240926,091800,44045160,5360,5360,5360,5360,0
|
|
20240926,091700,44045160,5360,5360,5360,5360,0
|
|
20240926,091600,44045160,5360,5360,5360,5360,2
|
|
20240926,091500,44034440,5340,5370,5370,5340,878
|
|
20240926,091400,39326390,5390,5370,5390,5360,1335
|
|
20240926,091300,32152960,5370,5350,5370,5350,1222
|
|
20240926,091200,25608840,5360,5340,5360,5340,277
|
|
20240926,091100,24127000,5340,5350,5350,5330,168
|
|
20240926,091000,23230480,5350,5350,5350,5350,21
|
|
20240926,090900,23118130,5360,5350,5360,5350,150
|
|
20240926,090800,22314620,5350,5350,5350,5350,155
|
|
20240926,090700,21485370,5340,5340,5340,5340,120
|
|
20240926,090600,20844570,5340,5340,5340,5340,100
|
|
20240926,090500,20310570,5350,5350,5350,5350,200
|
|
20240926,090400,19240570,5350,5350,5350,5350,11
|
|
20240926,090300,19181720,5340,5340,5340,5340,127
|
|
20240926,090200,18503540,5310,5310,5310,5310,0
|
|
20240926,090100,18503540,5310,5310,5310,5310,659
|
|
20240926,090000,15004250,5310,5310,5310,5300,2827
|