690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,202700,236966830,5390,5390,5390,5390,272
|
|
20240927,202600,236966830,5390,5390,5390,5390,0
|
|
20240927,202500,236966830,5390,5390,5390,5390,0
|
|
20240927,202400,236966830,5390,5390,5390,5390,0
|
|
20240927,202300,236966830,5390,5390,5390,5390,0
|
|
20240927,202200,236966830,5390,5390,5390,5390,0
|
|
20240927,202100,236966830,5390,5390,5390,5390,0
|
|
20240927,202000,236966830,5390,5390,5390,5390,0
|
|
20240927,201900,236966830,5390,5390,5390,5390,0
|
|
20240927,201800,236966830,5390,5390,5390,5390,0
|
|
20240927,201700,236966830,5390,5390,5390,5390,0
|
|
20240927,201600,236966830,5390,5390,5390,5390,0
|
|
20240927,201500,236966830,5390,5390,5390,5390,0
|
|
20240927,201400,236966830,5390,5390,5390,5390,0
|
|
20240927,201300,236966830,5390,5390,5390,5390,0
|
|
20240927,201200,236966830,5390,5390,5390,5390,0
|
|
20240927,201100,236966830,5390,5390,5390,5390,0
|
|
20240927,201000,236966830,5390,5390,5390,5390,0
|
|
20240927,200900,236966830,5390,5390,5390,5390,0
|
|
20240927,200800,236966830,5390,5390,5390,5390,0
|
|
20240927,200700,236966830,5390,5390,5390,5390,0
|
|
20240927,200600,236966830,5390,5390,5390,5390,0
|
|
20240927,200500,236966830,5390,5390,5390,5390,0
|
|
20240927,200400,236966830,5390,5390,5390,5390,0
|
|
20240927,200300,236966830,5390,5390,5390,5390,0
|
|
20240927,200200,236966830,5390,5390,5390,5390,0
|
|
20240927,200100,236966830,5390,5390,5390,5390,0
|
|
20240927,200000,236966830,5390,5390,5390,5390,0
|
|
20240927,195900,236966830,5390,5390,5390,5390,0
|
|
20240927,195800,236966830,5390,5390,5390,5390,0
|
|
20240927,195700,236966830,5390,5390,5390,5390,272
|
|
20240927,195600,236966830,5390,5390,5390,5390,0
|
|
20240927,195500,236966830,5390,5390,5390,5390,0
|
|
20240927,195400,236966830,5390,5390,5390,5390,0
|
|
20240927,195300,236966830,5390,5390,5390,5390,0
|
|
20240927,195200,236966830,5390,5390,5390,5390,0
|
|
20240927,195100,236966830,5390,5390,5390,5390,0
|
|
20240927,195000,236966830,5390,5390,5390,5390,0
|
|
20240927,194900,236966830,5390,5390,5390,5390,0
|
|
20240927,194800,236966830,5390,5390,5390,5390,0
|
|
20240927,194700,236966830,5390,5390,5390,5390,0
|
|
20240927,194600,236966830,5390,5390,5390,5390,0
|
|
20240927,194500,236966830,5390,5390,5390,5390,0
|
|
20240927,194400,236966830,5390,5390,5390,5390,0
|
|
20240927,194300,236966830,5390,5390,5390,5390,0
|
|
20240927,194200,236966830,5390,5390,5390,5390,0
|
|
20240927,194100,236966830,5390,5390,5390,5390,0
|
|
20240927,194000,236966830,5390,5390,5390,5390,0
|
|
20240927,193900,236966830,5390,5390,5390,5390,0
|
|
20240927,193800,236966830,5390,5390,5390,5390,0
|
|
20240927,193700,236966830,5390,5390,5390,5390,0
|
|
20240927,193600,236966830,5390,5390,5390,5390,0
|
|
20240927,193500,236966830,5390,5390,5390,5390,0
|
|
20240927,193400,236966830,5390,5390,5390,5390,0
|
|
20240927,193300,236966830,5390,5390,5390,5390,0
|
|
20240927,193200,236966830,5390,5390,5390,5390,0
|
|
20240927,193100,236966830,5390,5390,5390,5390,0
|
|
20240927,193000,236966830,5390,5390,5390,5390,0
|
|
20240927,192900,236966830,5390,5390,5390,5390,0
|
|
20240927,192800,236966830,5390,5390,5390,5390,0
|
|
20240927,192700,236966830,5390,5390,5390,5390,272
|
|
20240927,192600,236966830,5390,5390,5390,5390,0
|
|
20240927,192500,236966830,5390,5390,5390,5390,0
|
|
20240927,192400,236966830,5390,5390,5390,5390,0
|
|
20240927,192300,236966830,5390,5390,5390,5390,0
|
|
20240927,192200,236966830,5390,5390,5390,5390,0
|
|
20240927,192100,236966830,5390,5390,5390,5390,0
|
|
20240927,192000,236966830,5390,5390,5390,5390,0
|
|
20240927,191900,236966830,5390,5390,5390,5390,0
|
|
20240927,191800,236966830,5390,5390,5390,5390,0
|
|
20240927,191700,236966830,5390,5390,5390,5390,0
|
|
20240927,191600,236966830,5390,5390,5390,5390,0
|
|
20240927,191500,236966830,5390,5390,5390,5390,0
|
|
20240927,191400,236966830,5390,5390,5390,5390,0
|
|
20240927,191300,236966830,5390,5390,5390,5390,0
|
|
20240927,191200,236966830,5390,5390,5390,5390,0
|
|
20240927,191100,236966830,5390,5390,5390,5390,0
|
|
20240927,191000,236966830,5390,5390,5390,5390,0
|
|
20240927,190900,236966830,5390,5390,5390,5390,0
|
|
20240927,190800,236966830,5390,5390,5390,5390,0
|
|
20240927,190700,236966830,5390,5390,5390,5390,0
|
|
20240927,190600,236966830,5390,5390,5390,5390,0
|
|
20240927,190500,236966830,5390,5390,5390,5390,0
|
|
20240927,190400,236966830,5390,5390,5390,5390,0
|
|
20240927,190300,236966830,5390,5390,5390,5390,0
|
|
20240927,190200,236966830,5390,5390,5390,5390,0
|
|
20240927,190100,236966830,5390,5390,5390,5390,0
|
|
20240927,190000,236966830,5390,5390,5390,5390,0
|
|
20240927,185900,236966830,5390,5390,5390,5390,0
|
|
20240927,185800,236966830,5390,5390,5390,5390,0
|
|
20240927,185700,236966830,5390,5390,5390,5390,272
|
|
20240927,185600,236966830,5390,5390,5390,5390,0
|
|
20240927,185500,236966830,5390,5390,5390,5390,0
|
|
20240927,185400,236966830,5390,5390,5390,5390,0
|
|
20240927,185300,236966830,5390,5390,5390,5390,0
|
|
20240927,185200,236966830,5390,5390,5390,5390,0
|
|
20240927,185100,236966830,5390,5390,5390,5390,0
|
|
20240927,185000,236966830,5390,5390,5390,5390,0
|
|
20240927,184900,236966830,5390,5390,5390,5390,0
|
|
20240927,184800,236966830,5390,5390,5390,5390,0
|
|
20240927,184700,236966830,5390,5390,5390,5390,0
|
|
20240927,184600,236966830,5390,5390,5390,5390,0
|
|
20240927,184500,236966830,5390,5390,5390,5390,0
|
|
20240927,184400,236966830,5390,5390,5390,5390,0
|
|
20240927,184300,236966830,5390,5390,5390,5390,0
|
|
20240927,184200,236966830,5390,5390,5390,5390,0
|
|
20240927,184100,236966830,5390,5390,5390,5390,0
|
|
20240927,184000,236966830,5390,5390,5390,5390,0
|
|
20240927,183900,236966830,5390,5390,5390,5390,0
|
|
20240927,183800,236966830,5390,5390,5390,5390,0
|
|
20240927,183700,236966830,5390,5390,5390,5390,0
|
|
20240927,183600,236966830,5390,5390,5390,5390,0
|
|
20240927,183500,236966830,5390,5390,5390,5390,0
|
|
20240927,183400,236966830,5390,5390,5390,5390,0
|
|
20240927,183300,236966830,5390,5390,5390,5390,0
|
|
20240927,183200,236966830,5390,5390,5390,5390,0
|
|
20240927,183100,236966830,5390,5390,5390,5390,0
|
|
20240927,183000,236966830,5390,5390,5390,5390,0
|
|
20240927,182900,236966830,5390,5390,5390,5390,0
|
|
20240927,182800,236966830,5390,5390,5390,5390,0
|
|
20240927,182700,236966830,5390,5390,5390,5390,272
|
|
20240927,182600,236966830,5390,5390,5390,5390,0
|
|
20240927,182500,236966830,5390,5390,5390,5390,0
|
|
20240927,182400,236966830,5390,5390,5390,5390,0
|
|
20240927,182300,236966830,5390,5390,5390,5390,0
|
|
20240927,182200,236966830,5390,5390,5390,5390,0
|
|
20240927,182100,236966830,5390,5390,5390,5390,0
|
|
20240927,182000,236966830,5390,5390,5390,5390,0
|
|
20240927,181900,236966830,5390,5390,5390,5390,0
|
|
20240927,181800,236966830,5390,5390,5390,5390,0
|
|
20240927,181700,236966830,5390,5390,5390,5390,0
|
|
20240927,181600,236966830,5390,5390,5390,5390,0
|
|
20240927,181500,236966830,5390,5390,5390,5390,0
|
|
20240927,181400,236966830,5390,5390,5390,5390,0
|
|
20240927,181300,236966830,5390,5390,5390,5390,0
|
|
20240927,181200,236966830,5390,5390,5390,5390,0
|
|
20240927,181100,236966830,5390,5390,5390,5390,0
|
|
20240927,181000,236966830,5390,5390,5390,5390,0
|
|
20240927,180900,236966830,5390,5390,5390,5390,0
|
|
20240927,180800,236966830,5390,5390,5390,5390,0
|
|
20240927,180700,236966830,5390,5390,5390,5390,0
|
|
20240927,180600,236966830,5390,5390,5390,5390,0
|
|
20240927,180500,236966830,5390,5390,5390,5390,0
|
|
20240927,180400,236966830,5390,5390,5390,5390,0
|
|
20240927,180300,236966830,5390,5390,5390,5390,0
|
|
20240927,180200,236966830,5390,5390,5390,5390,0
|
|
20240927,180100,236966830,5390,5390,5390,5390,0
|
|
20240927,180000,236966830,5390,5390,5390,5390,0
|
|
20240927,175900,236966830,5390,5390,5390,5390,0
|
|
20240927,175800,236966830,5390,5390,5390,5390,0
|
|
20240927,175700,236966830,5390,5390,5390,5390,272
|
|
20240927,175600,236966830,5390,5390,5390,5390,0
|
|
20240927,175500,236966830,5390,5390,5390,5390,0
|
|
20240927,175400,236966830,5390,5390,5390,5390,0
|
|
20240927,175300,236966830,5390,5390,5390,5390,0
|
|
20240927,175200,236966830,5390,5390,5390,5390,0
|
|
20240927,175100,236966830,5390,5390,5390,5390,0
|
|
20240927,175000,236966830,5390,5390,5390,5390,0
|
|
20240927,174900,236966830,5390,5390,5390,5390,0
|
|
20240927,174800,236966830,5390,5390,5390,5390,0
|
|
20240927,174700,236966830,5390,5390,5390,5390,0
|
|
20240927,174600,236966830,5390,5390,5390,5390,0
|
|
20240927,174500,236966830,5390,5390,5390,5390,0
|
|
20240927,174400,236966830,5390,5390,5390,5390,0
|
|
20240927,174300,236966830,5390,5390,5390,5390,0
|
|
20240927,174200,236966830,5390,5390,5390,5390,0
|
|
20240927,174100,236966830,5390,5390,5390,5390,0
|
|
20240927,174000,236966830,5390,5390,5390,5390,0
|
|
20240927,173900,236966830,5390,5390,5390,5390,0
|
|
20240927,173800,236966830,5390,5390,5390,5390,0
|
|
20240927,173700,236966830,5390,5390,5390,5390,0
|
|
20240927,173600,236966830,5390,5390,5390,5390,0
|
|
20240927,173500,236966830,5390,5390,5390,5390,0
|
|
20240927,173400,236966830,5390,5390,5390,5390,0
|
|
20240927,173300,236966830,5390,5390,5390,5390,0
|
|
20240927,173200,236966830,5390,5390,5390,5390,0
|
|
20240927,173100,236966830,5390,5390,5390,5390,0
|
|
20240927,173000,236966830,5390,5390,5390,5390,0
|
|
20240927,172900,236966830,5390,5390,5390,5390,0
|
|
20240927,172800,236966830,5390,5390,5390,5390,0
|
|
20240927,172700,236966830,5390,5390,5390,5390,272
|
|
20240927,172600,236966830,5390,5390,5390,5390,0
|
|
20240927,172500,236966830,5390,5390,5390,5390,0
|
|
20240927,172400,236966830,5390,5390,5390,5390,0
|
|
20240927,172300,236966830,5390,5390,5390,5390,0
|
|
20240927,172200,236966830,5390,5390,5390,5390,0
|
|
20240927,172100,236966830,5390,5390,5390,5390,0
|
|
20240927,172000,236966830,5390,5390,5390,5390,0
|
|
20240927,171900,236966830,5390,5390,5390,5390,0
|
|
20240927,171800,236966830,5390,5390,5390,5390,0
|
|
20240927,171700,236966830,5390,5390,5390,5390,0
|
|
20240927,171600,236966830,5390,5390,5390,5390,0
|
|
20240927,171500,236966830,5390,5390,5390,5390,0
|
|
20240927,171400,236966830,5390,5390,5390,5390,0
|
|
20240927,171300,236966830,5390,5390,5390,5390,0
|
|
20240927,171200,236966830,5390,5390,5390,5390,0
|
|
20240927,171100,236966830,5390,5390,5390,5390,0
|
|
20240927,171000,236966830,5390,5390,5390,5390,0
|
|
20240927,170900,236966830,5390,5390,5390,5390,0
|
|
20240927,170800,236966830,5390,5390,5390,5390,0
|
|
20240927,170700,236966830,5390,5390,5390,5390,0
|
|
20240927,170600,236966830,5390,5390,5390,5390,0
|
|
20240927,170500,236966830,5390,5390,5390,5390,0
|
|
20240927,170400,236966830,5390,5390,5390,5390,0
|
|
20240927,170300,236966830,5390,5390,5390,5390,0
|
|
20240927,170200,236966830,5390,5390,5390,5390,0
|
|
20240927,170100,236966830,5390,5390,5390,5390,0
|
|
20240927,170000,236966830,5390,5390,5390,5390,0
|
|
20240927,165900,236966830,5390,5390,5390,5390,0
|
|
20240927,165800,236966830,5390,5390,5390,5390,0
|
|
20240927,165700,236966830,5390,5390,5390,5390,272
|
|
20240927,165600,236966830,5390,5390,5390,5390,0
|
|
20240927,165500,236966830,5390,5390,5390,5390,0
|
|
20240927,165400,236966830,5390,5390,5390,5390,0
|
|
20240927,165300,236966830,5390,5390,5390,5390,0
|
|
20240927,165200,236966830,5390,5390,5390,5390,0
|
|
20240927,165100,236966830,5390,5390,5390,5390,0
|
|
20240927,165000,236966830,5390,5390,5390,5390,0
|
|
20240927,164900,236966830,5390,5390,5390,5390,0
|
|
20240927,164800,236966830,5390,5390,5390,5390,0
|
|
20240927,164700,236966830,5390,5390,5390,5390,0
|
|
20240927,164600,236966830,5390,5390,5390,5390,0
|
|
20240927,164500,236966830,5390,5390,5390,5390,0
|
|
20240927,164400,236966830,5390,5390,5390,5390,0
|
|
20240927,164300,236966830,5390,5390,5390,5390,0
|
|
20240927,164200,236966830,5390,5390,5390,5390,0
|
|
20240927,164100,236966830,5390,5390,5390,5390,0
|
|
20240927,164000,236966830,5390,5390,5390,5390,0
|
|
20240927,163900,236966830,5390,5390,5390,5390,0
|
|
20240927,163800,236966830,5390,5390,5390,5390,0
|
|
20240927,163700,236966830,5390,5390,5390,5390,0
|
|
20240927,163600,236966830,5390,5390,5390,5390,0
|
|
20240927,163500,236966830,5390,5390,5390,5390,0
|
|
20240927,163400,236966830,5390,5390,5390,5390,0
|
|
20240927,163300,236966830,5390,5390,5390,5390,0
|
|
20240927,163200,236966830,5390,5390,5390,5390,0
|
|
20240927,163100,236966830,5390,5390,5390,5390,0
|
|
20240927,163000,236966830,5390,5390,5390,5390,0
|
|
20240927,162900,236966830,5390,5390,5390,5390,0
|
|
20240927,162800,236966830,5390,5390,5390,5390,0
|
|
20240927,162700,236966830,5390,5390,5390,5390,272
|
|
20240927,162600,236966830,5390,5390,5390,5390,0
|
|
20240927,162500,236966830,5390,5390,5390,5390,0
|
|
20240927,162400,236966830,5390,5390,5390,5390,0
|
|
20240927,162300,236966830,5390,5390,5390,5390,0
|
|
20240927,162200,236966830,5390,5390,5390,5390,0
|
|
20240927,162100,236966830,5390,5390,5390,5390,0
|
|
20240927,162000,236966830,5390,5390,5390,5390,0
|
|
20240927,161900,236966830,5390,5390,5390,5390,0
|
|
20240927,161800,236966830,5390,5390,5390,5390,0
|
|
20240927,161700,236966830,5390,5390,5390,5390,0
|
|
20240927,161600,236966830,5390,5390,5390,5390,0
|
|
20240927,161500,236966830,5390,5390,5390,5390,0
|
|
20240927,161400,236966830,5390,5390,5390,5390,0
|
|
20240927,161300,236966830,5390,5390,5390,5390,0
|
|
20240927,161200,236966830,5390,5390,5390,5390,0
|
|
20240927,161100,236966830,5390,5390,5390,5390,0
|
|
20240927,161000,236966830,5390,5390,5390,5390,0
|
|
20240927,160900,236966830,5390,5390,5390,5390,0
|
|
20240927,160800,236966830,5390,5390,5390,5390,0
|
|
20240927,160700,236966830,5390,5390,5390,5390,0
|
|
20240927,160600,236966830,5390,5390,5390,5390,0
|
|
20240927,160500,236966830,5390,5390,5390,5390,0
|
|
20240927,160400,236966830,5390,5390,5390,5390,0
|
|
20240927,160300,236966830,5390,5390,5390,5390,0
|
|
20240927,160200,236966830,5390,5390,5390,5390,0
|
|
20240927,160100,236966830,5390,5390,5390,5390,0
|
|
20240927,160000,236966830,5390,5390,5390,5390,0
|
|
20240927,155900,236966830,5390,5390,5390,5390,0
|
|
20240927,155800,236966830,5390,5390,5390,5390,0
|
|
20240927,155700,236966830,5390,5390,5390,5390,272
|
|
20240927,155600,236966830,5390,5390,5390,5390,0
|
|
20240927,155500,236966830,5390,5390,5390,5390,0
|
|
20240927,155400,236966830,5390,5390,5390,5390,0
|
|
20240927,155300,236966830,5390,5390,5390,5390,0
|
|
20240927,155200,236966830,5390,5390,5390,5390,0
|
|
20240927,155100,236966830,5390,5390,5390,5390,0
|
|
20240927,155000,236966830,5390,5390,5390,5390,0
|
|
20240927,154900,236966830,5390,5390,5390,5390,0
|
|
20240927,154800,236966830,5390,5390,5390,5390,0
|
|
20240927,154700,236966830,5390,5390,5390,5390,0
|
|
20240927,154600,236966830,5390,5390,5390,5390,0
|
|
20240927,154500,236966830,5390,5390,5390,5390,0
|
|
20240927,154400,236966830,5390,5390,5390,5390,0
|
|
20240927,154300,236966830,5390,5390,5390,5390,0
|
|
20240927,154200,236966830,5390,5390,5390,5390,0
|
|
20240927,154100,236966830,5390,5390,5390,5390,0
|
|
20240927,154000,236966830,5390,5390,5390,5390,0
|
|
20240927,153900,236966830,5390,5390,5390,5390,0
|
|
20240927,153800,236966830,5390,5390,5390,5390,0
|
|
20240927,153700,236966830,5390,5390,5390,5390,0
|
|
20240927,153600,236966830,5390,5390,5390,5390,0
|
|
20240927,153500,236966830,5390,5390,5390,5390,0
|
|
20240927,153400,236966830,5390,5390,5390,5390,0
|
|
20240927,153300,236966830,5390,5390,5390,5390,0
|
|
20240927,153200,236966830,5390,5390,5390,5390,0
|
|
20240927,153100,236966830,5390,5390,5390,5390,0
|
|
20240927,153000,236966830,5390,5390,5390,5390,272
|
|
20240927,152900,235500750,5350,5350,5350,5350,0
|
|
20240927,152800,235500750,5350,5350,5350,5350,0
|
|
20240927,152700,235500750,5350,5350,5350,5350,0
|
|
20240927,152600,235500750,5350,5350,5350,5350,0
|
|
20240927,152500,235500750,5350,5350,5350,5350,0
|
|
20240927,152400,235500750,5350,5350,5350,5350,0
|
|
20240927,152300,235500750,5350,5350,5350,5350,0
|
|
20240927,152200,235500750,5350,5350,5350,5350,0
|
|
20240927,152100,235500750,5350,5350,5350,5350,0
|
|
20240927,152000,235500750,5350,5350,5350,5350,0
|
|
20240927,151900,235500750,5350,5380,5380,5350,15
|
|
20240927,151800,235420350,5350,5390,5390,5350,287
|
|
20240927,151700,233884110,5390,5390,5390,5390,6
|
|
20240927,151600,233851770,5390,5390,5390,5390,0
|
|
20240927,151500,233851770,5390,5390,5390,5360,76
|
|
20240927,151400,233443240,5390,5390,5390,5390,0
|
|
20240927,151300,233443240,5390,5390,5390,5390,0
|
|
20240927,151200,233443240,5390,5390,5390,5390,51
|
|
20240927,151100,233168350,5390,5390,5390,5390,9
|
|
20240927,151000,233119840,5360,5360,5360,5360,0
|
|
20240927,150900,233119840,5360,5360,5360,5360,0
|
|
20240927,150800,233119840,5360,5360,5360,5360,0
|
|
20240927,150700,233119840,5360,5360,5360,5360,60
|
|
20240927,150600,232798240,5360,5370,5370,5360,40
|
|
20240927,150500,232583830,5400,5400,5400,5400,95
|
|
20240927,150400,232070830,5370,5370,5370,5370,0
|
|
20240927,150300,232070830,5370,5370,5370,5370,100
|
|
20240927,150200,231533830,5370,5370,5370,5370,0
|
|
20240927,150100,231533830,5370,5370,5370,5370,2
|
|
20240927,150000,231523090,5350,5350,5350,5350,70
|
|
20240927,145900,231148590,5350,5380,5380,5350,102
|
|
20240927,145800,230602830,5350,5350,5350,5350,0
|
|
20240927,145700,230602830,5350,5350,5350,5350,10
|
|
20240927,145600,230549330,5350,5350,5350,5350,0
|
|
20240927,145500,230549330,5350,5350,5350,5350,21
|
|
20240927,145400,230436980,5350,5350,5350,5350,3
|
|
20240927,145300,230420930,5370,5370,5370,5370,0
|
|
20240927,145200,230420930,5370,5370,5370,5370,0
|
|
20240927,145100,230420930,5370,5370,5370,5370,0
|
|
20240927,145000,230420930,5370,5370,5370,5370,6
|
|
20240927,144900,230388710,5370,5370,5370,5370,306
|
|
20240927,144800,228745490,5380,5380,5380,5380,2
|
|
20240927,144700,228734730,5350,5360,5360,5350,327
|
|
20240927,144600,226983000,5380,5380,5380,5380,0
|
|
20240927,144500,226983000,5380,5380,5380,5380,0
|
|
20240927,144400,226983000,5380,5380,5380,5380,0
|
|
20240927,144300,226983000,5380,5380,5380,5380,0
|
|
20240927,144200,226983000,5380,5380,5380,5380,167
|
|
20240927,144100,226084540,5380,5380,5380,5380,0
|
|
20240927,144000,226084540,5380,5380,5380,5380,1
|
|
20240927,143900,226079160,5380,5380,5380,5380,0
|
|
20240927,143800,226079160,5380,5380,5380,5380,2
|
|
20240927,143700,226068400,5360,5360,5360,5360,0
|
|
20240927,143600,226068400,5360,5360,5360,5360,0
|
|
20240927,143500,226068400,5360,5360,5360,5360,392
|
|
20240927,143400,223967280,5380,5380,5380,5380,0
|
|
20240927,143300,223967280,5380,5380,5380,5380,2
|
|
20240927,143200,223956520,5360,5360,5360,5360,0
|
|
20240927,143100,223956520,5360,5360,5360,5360,0
|
|
20240927,143000,223956520,5360,5360,5360,5360,0
|
|
20240927,142900,223956520,5360,5360,5360,5360,0
|
|
20240927,142800,223956520,5360,5370,5370,5360,502
|
|
20240927,142700,221262980,5400,5400,5400,5400,0
|
|
20240927,142600,221262980,5400,5400,5400,5400,0
|
|
20240927,142500,221262980,5400,5400,5400,5400,0
|
|
20240927,142400,221262980,5400,5400,5400,5400,0
|
|
20240927,142300,221262980,5400,5400,5400,5400,0
|
|
20240927,142200,221262980,5400,5400,5400,5400,0
|
|
20240927,142100,221262980,5400,5400,5400,5400,0
|
|
20240927,142000,221262980,5400,5400,5400,5400,0
|
|
20240927,141900,221262980,5400,5400,5400,5400,126
|
|
20240927,141800,220582580,5400,5400,5400,5400,0
|
|
20240927,141700,220582580,5400,5400,5400,5400,0
|
|
20240927,141600,220582580,5400,5400,5400,5400,0
|
|
20240927,141500,220582580,5400,5400,5400,5400,0
|
|
20240927,141400,220582580,5400,5400,5400,5400,0
|
|
20240927,141300,220582580,5400,5400,5400,5400,0
|
|
20240927,141200,220582580,5400,5400,5400,5400,0
|
|
20240927,141100,220582580,5400,5400,5400,5400,0
|
|
20240927,141000,220582580,5400,5400,5400,5400,0
|
|
20240927,140900,220582580,5400,5400,5400,5400,0
|
|
20240927,140800,220582580,5400,5400,5400,5400,0
|
|
20240927,140700,220582580,5400,5400,5400,5400,90
|
|
20240927,140600,220096580,5410,5410,5410,5410,0
|
|
20240927,140500,220096580,5410,5410,5410,5410,0
|
|
20240927,140400,220096580,5410,5410,5410,5410,0
|
|
20240927,140300,220096580,5410,5410,5410,5410,0
|
|
20240927,140200,220096580,5410,5410,5410,5410,0
|
|
20240927,140100,220096580,5410,5400,5410,5400,2
|
|
20240927,140000,220085770,5370,5370,5370,5370,0
|
|
20240927,135900,220085770,5370,5370,5370,5370,0
|
|
20240927,135800,220085770,5370,5370,5370,5370,0
|
|
20240927,135700,220085770,5370,5370,5370,5370,0
|
|
20240927,135600,220085770,5370,5370,5370,5370,0
|
|
20240927,135500,220085770,5370,5390,5390,5370,359
|
|
20240927,135400,218151240,5420,5420,5420,5420,0
|
|
20240927,135300,218151240,5420,5420,5420,5420,0
|
|
20240927,135200,218151240,5420,5420,5420,5420,0
|
|
20240927,135100,218151240,5420,5420,5420,5420,0
|
|
20240927,135000,218151240,5420,5390,5420,5390,740
|
|
20240927,134900,214160390,5390,5390,5390,5390,0
|
|
20240927,134800,214160390,5390,5390,5390,5390,0
|
|
20240927,134700,214160390,5390,5390,5390,5390,0
|
|
20240927,134600,214160390,5390,5390,5390,5390,315
|
|
20240927,134500,212462540,5390,5390,5390,5390,0
|
|
20240927,134400,212462540,5390,5390,5390,5390,0
|
|
20240927,134300,212462540,5390,5390,5390,5390,86
|
|
20240927,134200,211999000,5390,5390,5390,5390,0
|
|
20240927,134100,211999000,5390,5390,5390,5390,0
|
|
20240927,134000,211999000,5390,5390,5390,5390,0
|
|
20240927,133900,211999000,5390,5390,5390,5390,0
|
|
20240927,133800,211999000,5390,5390,5390,5390,0
|
|
20240927,133700,211999000,5390,5390,5390,5390,0
|
|
20240927,133600,211999000,5390,5390,5390,5390,0
|
|
20240927,133500,211999000,5390,5390,5390,5390,0
|
|
20240927,133400,211999000,5390,5390,5390,5390,0
|
|
20240927,133300,211999000,5390,5380,5390,5380,1700
|
|
20240927,133200,202840190,5360,5360,5360,5360,0
|
|
20240927,133100,202840190,5360,5360,5360,5360,0
|
|
20240927,133000,202840190,5360,5360,5360,5360,0
|
|
20240927,132900,202840190,5360,5380,5380,5360,194
|
|
20240927,132800,201799140,5390,5390,5390,5390,0
|
|
20240927,132700,201799140,5390,5390,5390,5390,0
|
|
20240927,132600,201799140,5390,5390,5390,5390,0
|
|
20240927,132500,201799140,5390,5390,5390,5390,0
|
|
20240927,132400,201799140,5390,5390,5390,5390,55
|
|
20240927,132300,201502690,5390,5390,5390,5390,0
|
|
20240927,132200,201502690,5390,5390,5390,5390,4
|
|
20240927,132100,201481130,5390,5390,5390,5390,0
|
|
20240927,132000,201481130,5390,5380,5390,5380,2
|
|
20240927,131900,201470360,5370,5370,5370,5370,110
|
|
20240927,131800,200879660,5370,5370,5370,5370,0
|
|
20240927,131700,200879660,5370,5370,5370,5370,0
|
|
20240927,131600,200879660,5370,5370,5370,5370,1
|
|
20240927,131500,200874290,5390,5390,5390,5390,0
|
|
20240927,131400,200874290,5390,5390,5390,5390,0
|
|
20240927,131300,200874290,5390,5390,5390,5390,0
|
|
20240927,131200,200874290,5390,5390,5390,5390,0
|
|
20240927,131100,200874290,5390,5390,5390,5390,0
|
|
20240927,131000,200874290,5390,5390,5390,5390,0
|
|
20240927,130900,200874290,5390,5390,5390,5390,41
|
|
20240927,130800,200653300,5390,5390,5390,5390,0
|
|
20240927,130700,200653300,5390,5390,5390,5390,0
|
|
20240927,130600,200653300,5390,5390,5390,5390,0
|
|
20240927,130500,200653300,5390,5390,5390,5390,0
|
|
20240927,130400,200653300,5390,5390,5390,5390,1
|
|
20240927,130300,200647910,5380,5380,5380,5380,0
|
|
20240927,130200,200647910,5380,5380,5380,5380,0
|
|
20240927,130100,200647910,5380,5380,5380,5380,0
|
|
20240927,130000,200647910,5380,5370,5380,5370,110
|
|
20240927,125900,200057110,5390,5390,5390,5390,0
|
|
20240927,125800,200057110,5390,5390,5390,5390,94
|
|
20240927,125700,199550450,5390,5390,5390,5390,0
|
|
20240927,125600,199550450,5390,5390,5390,5390,0
|
|
20240927,125500,199550450,5390,5390,5390,5390,0
|
|
20240927,125400,199550450,5390,5390,5390,5390,0
|
|
20240927,125300,199550450,5390,5390,5390,5390,0
|
|
20240927,125200,199550450,5390,5390,5390,5390,0
|
|
20240927,125100,199550450,5390,5390,5390,5390,0
|
|
20240927,125000,199550450,5390,5390,5390,5390,0
|
|
20240927,124900,199550450,5390,5390,5390,5390,0
|
|
20240927,124800,199550450,5390,5390,5390,5390,0
|
|
20240927,124700,199550450,5390,5390,5390,5390,0
|
|
20240927,124600,199550450,5390,5390,5390,5390,0
|
|
20240927,124500,199550450,5390,5390,5390,5390,0
|
|
20240927,124400,199550450,5390,5390,5390,5390,83
|
|
20240927,124300,199103080,5390,5390,5390,5390,0
|
|
20240927,124200,199103080,5390,5390,5390,5390,0
|
|
20240927,124100,199103080,5390,5390,5390,5390,10
|
|
20240927,124000,199049180,5390,5390,5390,5390,0
|
|
20240927,123900,199049180,5390,5390,5390,5390,2
|
|
20240927,123800,199038400,5380,5380,5380,5380,0
|
|
20240927,123700,199038400,5380,5380,5380,5380,0
|
|
20240927,123600,199038400,5380,5380,5380,5380,43
|
|
20240927,123500,198807060,5380,5380,5380,5380,0
|
|
20240927,123400,198807060,5380,5380,5380,5380,0
|
|
20240927,123300,198807060,5380,5380,5380,5380,0
|
|
20240927,123200,198807060,5380,5380,5380,5380,0
|
|
20240927,123100,198807060,5380,5380,5380,5380,9
|
|
20240927,123000,198758640,5390,5390,5390,5390,0
|
|
20240927,122900,198758640,5390,5390,5390,5390,0
|
|
20240927,122800,198758640,5390,5390,5390,5390,0
|
|
20240927,122700,198758640,5390,5390,5390,5390,0
|
|
20240927,122600,198758640,5390,5390,5390,5390,0
|
|
20240927,122500,198758640,5390,5390,5390,5390,10
|
|
20240927,122400,198704740,5390,5390,5390,5390,0
|
|
20240927,122300,198704740,5390,5390,5390,5390,0
|
|
20240927,122200,198704740,5390,5390,5390,5390,0
|
|
20240927,122100,198704740,5390,5390,5390,5390,0
|
|
20240927,122000,198704740,5390,5390,5390,5390,0
|
|
20240927,121900,198704740,5390,5390,5390,5390,0
|
|
20240927,121800,198704740,5390,5390,5390,5390,0
|
|
20240927,121700,198704740,5390,5390,5390,5390,1
|
|
20240927,121600,198699350,5420,5420,5420,5420,0
|
|
20240927,121500,198699350,5420,5420,5420,5420,0
|
|
20240927,121400,198699350,5420,5420,5420,5420,0
|
|
20240927,121300,198699350,5420,5420,5420,5420,0
|
|
20240927,121200,198699350,5420,5380,5420,5380,4
|
|
20240927,121100,198677760,5380,5390,5400,5380,626
|
|
20240927,121000,195308840,5390,5390,5390,5390,0
|
|
20240927,120900,195308840,5390,5390,5390,5390,0
|
|
20240927,120800,195308840,5390,5380,5390,5380,11
|
|
20240927,120700,195249640,5380,5380,5380,5380,66
|
|
20240927,120600,194894560,5380,5380,5380,5380,0
|
|
20240927,120500,194894560,5380,5380,5380,5380,0
|
|
20240927,120400,194894560,5380,5380,5430,5380,1067
|
|
20240927,120300,189146770,5370,5370,5370,5370,69
|
|
20240927,120200,188776240,5370,5370,5370,5370,0
|
|
20240927,120100,188776240,5370,5370,5370,5370,0
|
|
20240927,120000,188776240,5370,5370,5370,5370,0
|
|
20240927,115900,188776240,5370,5370,5370,5370,0
|
|
20240927,115800,188776240,5370,5370,5370,5370,0
|
|
20240927,115700,188776240,5370,5370,5370,5370,0
|
|
20240927,115600,188776240,5370,5370,5370,5370,0
|
|
20240927,115500,188776240,5370,5370,5370,5370,0
|
|
20240927,115400,188776240,5370,5370,5370,5370,0
|
|
20240927,115300,188776240,5370,5370,5370,5370,0
|
|
20240927,115200,188776240,5370,5370,5370,5370,0
|
|
20240927,115100,188776240,5370,5370,5370,5370,0
|
|
20240927,115000,188776240,5370,5370,5370,5370,0
|
|
20240927,114900,188776240,5370,5370,5370,5370,0
|
|
20240927,114800,188776240,5370,5370,5370,5370,0
|
|
20240927,114700,188776240,5370,5370,5370,5370,0
|
|
20240927,114600,188776240,5370,5370,5370,5370,0
|
|
20240927,114500,188776240,5370,5370,5370,5370,0
|
|
20240927,114400,188776240,5370,5370,5370,5370,5
|
|
20240927,114300,188749390,5350,5350,5350,5350,0
|
|
20240927,114200,188749390,5350,5350,5350,5350,0
|
|
20240927,114100,188749390,5350,5370,5370,5350,4578
|
|
20240927,114000,164236770,5380,5380,5380,5380,0
|
|
20240927,113900,164236770,5380,5380,5380,5380,0
|
|
20240927,113800,164236770,5380,5380,5380,5380,0
|
|
20240927,113700,164236770,5380,5380,5380,5380,22
|
|
20240927,113600,164118410,5380,5380,5380,5380,2
|
|
20240927,113500,164107650,5390,5390,5390,5390,99
|
|
20240927,113400,163574040,5400,5400,5400,5400,0
|
|
20240927,113300,163574040,5400,5400,5400,5400,0
|
|
20240927,113200,163574040,5400,5400,5400,5400,0
|
|
20240927,113100,163574040,5400,5400,5400,5400,10
|
|
20240927,113000,163520040,5400,5400,5400,5400,20
|
|
20240927,112900,163412040,5400,5420,5420,5400,1954
|
|
20240927,112800,152848930,5450,5450,5450,5450,0
|
|
20240927,112700,152848930,5450,5430,5450,5430,325
|
|
20240927,112600,151083680,5430,5450,5450,5430,1203
|
|
20240927,112500,144527610,5450,5440,5450,5440,1543
|
|
20240927,112400,136133670,5440,5430,5440,5430,105
|
|
20240927,112300,135562770,5440,5430,5440,5430,52
|
|
20240927,112200,135280390,5430,5420,5430,5420,820
|
|
20240927,112100,130828530,5420,5420,5420,5420,52
|
|
20240927,112000,130546690,5430,5420,5430,5420,822
|
|
20240927,111900,126091430,5410,5410,5410,5410,90
|
|
20240927,111800,125604530,5410,5410,5410,5410,100
|
|
20240927,111700,125063530,5410,5410,5410,5410,0
|
|
20240927,111600,125063530,5410,5410,5410,5410,274
|
|
20240927,111500,123581190,5410,5410,5410,5410,0
|
|
20240927,111400,123581190,5410,5410,5410,5410,0
|
|
20240927,111300,123581190,5410,5410,5410,5410,0
|
|
20240927,111200,123581190,5410,5410,5410,5410,0
|
|
20240927,111100,123581190,5410,5400,5410,5400,2360
|
|
20240927,111000,110821100,5390,5390,5390,5390,103
|
|
20240927,110900,110265930,5390,5390,5390,5390,1
|
|
20240927,110800,110260540,5370,5370,5370,5370,0
|
|
20240927,110700,110260540,5370,5370,5370,5370,518
|
|
20240927,110600,107478880,5370,5370,5370,5370,24
|
|
20240927,110500,107350000,5370,5370,5370,5370,2
|
|
20240927,110400,107339260,5350,5350,5350,5350,0
|
|
20240927,110300,107339260,5350,5350,5350,5350,10
|
|
20240927,110200,107285760,5350,5350,5350,5350,121
|
|
20240927,110100,106638410,5370,5370,5370,5370,0
|
|
20240927,110000,106638410,5370,5370,5370,5370,0
|
|
20240927,105900,106638410,5370,5370,5370,5370,0
|
|
20240927,105800,106638410,5370,5370,5370,5370,0
|
|
20240927,105700,106638410,5370,5370,5370,5370,0
|
|
20240927,105600,106638410,5370,5370,5370,5370,0
|
|
20240927,105500,106638410,5370,5370,5370,5370,84
|
|
20240927,105400,106187330,5370,5370,5370,5370,0
|
|
20240927,105300,106187330,5370,5370,5370,5370,2
|
|
20240927,105200,106176590,5360,5360,5360,5360,0
|
|
20240927,105100,106176590,5360,5360,5360,5360,0
|
|
20240927,105000,106176590,5360,5360,5360,5360,0
|
|
20240927,104900,106176590,5360,5360,5360,5360,300
|
|
20240927,104800,104568590,5370,5370,5370,5370,0
|
|
20240927,104700,104568590,5370,5370,5370,5370,0
|
|
20240927,104600,104568590,5370,5370,5370,5370,0
|
|
20240927,104500,104568590,5370,5370,5370,5370,0
|
|
20240927,104400,104568590,5370,5370,5370,5370,0
|
|
20240927,104300,104568590,5370,5370,5370,5370,207
|
|
20240927,104200,103457000,5370,5370,5370,5370,0
|
|
20240927,104100,103457000,5370,5370,5370,5370,0
|
|
20240927,104000,103457000,5370,5370,5370,5370,0
|
|
20240927,103900,103457000,5370,5370,5370,5370,0
|
|
20240927,103800,103457000,5370,5370,5370,5370,1
|
|
20240927,103700,103451630,5360,5360,5360,5360,272
|
|
20240927,103600,101993710,5350,5350,5350,5350,0
|
|
20240927,103500,101993710,5350,5350,5350,5350,300
|
|
20240927,103400,100388710,5350,5350,5350,5350,0
|
|
20240927,103300,100388710,5350,5350,5350,5350,0
|
|
20240927,103200,100388710,5350,5350,5350,5350,1
|
|
20240927,103100,100383360,5350,5350,5350,5350,0
|
|
20240927,103000,100383360,5350,5350,5350,5350,0
|
|
20240927,102900,100383360,5350,5360,5360,5350,301
|
|
20240927,102800,98770010,5370,5370,5370,5370,0
|
|
20240927,102700,98770010,5370,5370,5370,5370,0
|
|
20240927,102600,98770010,5370,5370,5370,5370,0
|
|
20240927,102500,98770010,5370,5370,5370,5370,0
|
|
20240927,102400,98770010,5370,5370,5370,5370,22
|
|
20240927,102300,98651870,5370,5370,5370,5370,0
|
|
20240927,102200,98651870,5370,5360,5370,5360,1727
|
|
20240927,102100,89381880,5360,5360,5360,5360,347
|
|
20240927,102000,87521960,5360,5360,5360,5360,0
|
|
20240927,101900,87521960,5360,5370,5370,5360,3000
|
|
20240927,101800,71440520,5400,5400,5400,5400,10
|
|
20240927,101700,71386520,5400,5400,5400,5400,37
|
|
20240927,101600,71186720,5400,5400,5400,5400,0
|
|
20240927,101500,71186720,5400,5400,5400,5400,0
|
|
20240927,101400,71186720,5400,5400,5400,5400,0
|
|
20240927,101300,71186720,5400,5400,5400,5400,8
|
|
20240927,101200,71143520,5390,5390,5390,5390,0
|
|
20240927,101100,71143520,5390,5390,5390,5390,0
|
|
20240927,101000,71143520,5390,5370,5390,5370,505
|
|
20240927,100900,68428610,5380,5380,5380,5380,0
|
|
20240927,100800,68428610,5380,5380,5380,5380,0
|
|
20240927,100700,68428610,5380,5380,5380,5380,150
|
|
20240927,100600,67621610,5370,5380,5380,5370,13
|
|
20240927,100500,67551700,5400,5400,5400,5400,0
|
|
20240927,100400,67551700,5400,5400,5400,5400,0
|
|
20240927,100300,67551700,5400,5370,5400,5370,904
|
|
20240927,100200,62683470,5360,5360,5360,5360,0
|
|
20240927,100100,62683470,5360,5360,5360,5360,522
|
|
20240927,100000,59885550,5370,5370,5370,5370,60
|
|
20240927,095900,59563350,5370,5370,5370,5370,0
|
|
20240927,095800,59563350,5370,5370,5370,5370,70
|
|
20240927,095700,59187450,5370,5370,5370,5370,0
|
|
20240927,095600,59187450,5370,5370,5370,5370,114
|
|
20240927,095500,58575270,5360,5370,5370,5360,32
|
|
20240927,095400,58403730,5380,5380,5380,5380,0
|
|
20240927,095300,58403730,5380,5380,5380,5380,65
|
|
20240927,095200,58054030,5390,5390,5390,5390,145
|
|
20240927,095100,57272480,5390,5390,5390,5390,16
|
|
20240927,095000,57186240,5390,5390,5390,5390,0
|
|
20240927,094900,57186240,5390,5390,5390,5390,166
|
|
20240927,094800,56291500,5390,5390,5390,5390,0
|
|
20240927,094700,56291500,5390,5390,5390,5390,0
|
|
20240927,094600,56291500,5390,5390,5390,5390,0
|
|
20240927,094500,56291500,5390,5390,5390,5390,370
|
|
20240927,094400,54297200,5390,5390,5390,5390,0
|
|
20240927,094300,54297200,5390,5390,5390,5390,2
|
|
20240927,094200,54286420,5390,5390,5390,5390,0
|
|
20240927,094100,54286420,5390,5390,5390,5390,14
|
|
20240927,094000,54210960,5390,5370,5390,5360,501
|
|
20240927,093900,51524230,5370,5370,5370,5370,0
|
|
20240927,093800,51524230,5370,5370,5370,5370,0
|
|
20240927,093700,51524230,5370,5370,5370,5370,0
|
|
20240927,093600,51524230,5370,5380,5380,5370,568
|
|
20240927,093500,48469030,5390,5400,5400,5390,319
|
|
20240927,093400,46746750,5410,5410,5410,5410,0
|
|
20240927,093300,46746750,5410,5410,5410,5410,0
|
|
20240927,093200,46746750,5410,5410,5410,5410,0
|
|
20240927,093100,46746750,5410,5410,5410,5410,0
|
|
20240927,093000,46746750,5410,5410,5410,5410,0
|
|
20240927,092900,46746750,5410,5410,5410,5410,45
|
|
20240927,092800,46503300,5400,5400,5400,5400,0
|
|
20240927,092700,46503300,5400,5400,5400,5400,300
|
|
20240927,092600,44883300,5380,5380,5380,5380,0
|
|
20240927,092500,44883300,5380,5380,5380,5380,0
|
|
20240927,092400,44883300,5380,5380,5380,5380,0
|
|
20240927,092300,44883300,5380,5380,5380,5380,0
|
|
20240927,092200,44883300,5380,5380,5380,5380,782
|
|
20240927,092100,40676140,5360,5390,5390,5360,2008
|
|
20240927,092000,29892850,5390,5390,5390,5390,101
|
|
20240927,091900,29348460,5420,5420,5420,5420,0
|
|
20240927,091800,29348460,5420,5420,5420,5420,0
|
|
20240927,091700,29348460,5420,5420,5420,5420,0
|
|
20240927,091600,29348460,5420,5420,5420,5420,20
|
|
20240927,091500,29240060,5420,5420,5420,5420,141
|
|
20240927,091400,28475840,5420,5420,5420,5420,3
|
|
20240927,091300,28459580,5400,5390,5400,5390,261
|
|
20240927,091200,27050590,5380,5380,5380,5380,0
|
|
20240927,091100,27050590,5380,5380,5380,5380,0
|
|
20240927,091000,27050590,5380,5380,5380,5380,100
|
|
20240927,090900,26512590,5360,5360,5360,5360,0
|
|
20240927,090800,26512590,5360,5360,5360,5360,0
|
|
20240927,090700,26512590,5360,5360,5360,5360,0
|
|
20240927,090600,26512590,5360,5360,5360,5360,0
|
|
20240927,090500,26512590,5360,5350,5360,5350,1655
|
|
20240927,090400,17643790,5340,5340,5340,5340,886
|
|
20240927,090300,12912550,5310,5310,5310,5310,0
|
|
20240927,090200,12912550,5310,5340,5340,5310,1669
|
|
20240927,090100,4046700,5340,5370,5370,5340,151
|
|
20240927,090000,3237870,5370,5390,5390,5370,601
|