632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,192900,621011010,5300,5300,5300,5300,2641
|
|
20240925,192800,621011010,5300,5300,5300,5300,0
|
|
20240925,192700,621011010,5300,5300,5300,5300,0
|
|
20240925,192600,621011010,5300,5300,5300,5300,0
|
|
20240925,192500,621011010,5300,5300,5300,5300,0
|
|
20240925,192400,621011010,5300,5300,5300,5300,0
|
|
20240925,192300,621011010,5300,5300,5300,5300,0
|
|
20240925,192200,621011010,5300,5300,5300,5300,0
|
|
20240925,192100,621011010,5300,5300,5300,5300,0
|
|
20240925,192000,621011010,5300,5300,5300,5300,0
|
|
20240925,191900,621011010,5300,5300,5300,5300,0
|
|
20240925,191800,621011010,5300,5300,5300,5300,0
|
|
20240925,191700,621011010,5300,5300,5300,5300,0
|
|
20240925,191600,621011010,5300,5300,5300,5300,0
|
|
20240925,191500,621011010,5300,5300,5300,5300,0
|
|
20240925,191400,621011010,5300,5300,5300,5300,0
|
|
20240925,191300,621011010,5300,5300,5300,5300,0
|
|
20240925,191200,621011010,5300,5300,5300,5300,0
|
|
20240925,191100,621011010,5300,5300,5300,5300,0
|
|
20240925,191000,621011010,5300,5300,5300,5300,0
|
|
20240925,190900,621011010,5300,5300,5300,5300,0
|
|
20240925,190800,621011010,5300,5300,5300,5300,0
|
|
20240925,190700,621011010,5300,5300,5300,5300,0
|
|
20240925,190600,621011010,5300,5300,5300,5300,0
|
|
20240925,190500,621011010,5300,5300,5300,5300,0
|
|
20240925,190400,621011010,5300,5300,5300,5300,0
|
|
20240925,190300,621011010,5300,5300,5300,5300,0
|
|
20240925,190200,621011010,5300,5300,5300,5300,0
|
|
20240925,190100,621011010,5300,5300,5300,5300,0
|
|
20240925,190000,621011010,5300,5300,5300,5300,0
|
|
20240925,185900,621011010,5300,5300,5300,5300,2641
|
|
20240925,185800,621011010,5300,5300,5300,5300,0
|
|
20240925,185700,621011010,5300,5300,5300,5300,0
|
|
20240925,185600,621011010,5300,5300,5300,5300,0
|
|
20240925,185500,621011010,5300,5300,5300,5300,0
|
|
20240925,185400,621011010,5300,5300,5300,5300,0
|
|
20240925,185300,621011010,5300,5300,5300,5300,0
|
|
20240925,185200,621011010,5300,5300,5300,5300,0
|
|
20240925,185100,621011010,5300,5300,5300,5300,0
|
|
20240925,185000,621011010,5300,5300,5300,5300,0
|
|
20240925,184900,621011010,5300,5300,5300,5300,0
|
|
20240925,184800,621011010,5300,5300,5300,5300,0
|
|
20240925,184700,621011010,5300,5300,5300,5300,0
|
|
20240925,184600,621011010,5300,5300,5300,5300,0
|
|
20240925,184500,621011010,5300,5300,5300,5300,0
|
|
20240925,184400,621011010,5300,5300,5300,5300,0
|
|
20240925,184300,621011010,5300,5300,5300,5300,0
|
|
20240925,184200,621011010,5300,5300,5300,5300,0
|
|
20240925,184100,621011010,5300,5300,5300,5300,0
|
|
20240925,184000,621011010,5300,5300,5300,5300,0
|
|
20240925,183900,621011010,5300,5300,5300,5300,0
|
|
20240925,183800,621011010,5300,5300,5300,5300,0
|
|
20240925,183700,621011010,5300,5300,5300,5300,0
|
|
20240925,183600,621011010,5300,5300,5300,5300,0
|
|
20240925,183500,621011010,5300,5300,5300,5300,0
|
|
20240925,183400,621011010,5300,5300,5300,5300,0
|
|
20240925,183300,621011010,5300,5300,5300,5300,0
|
|
20240925,183200,621011010,5300,5300,5300,5300,0
|
|
20240925,183100,621011010,5300,5300,5300,5300,0
|
|
20240925,183000,621011010,5300,5300,5300,5300,0
|
|
20240925,182900,621011010,5300,5300,5300,5300,2641
|
|
20240925,182800,621011010,5300,5300,5300,5300,0
|
|
20240925,182700,621011010,5300,5300,5300,5300,0
|
|
20240925,182600,621011010,5300,5300,5300,5300,0
|
|
20240925,182500,621011010,5300,5300,5300,5300,0
|
|
20240925,182400,621011010,5300,5300,5300,5300,0
|
|
20240925,182300,621011010,5300,5300,5300,5300,0
|
|
20240925,182200,621011010,5300,5300,5300,5300,0
|
|
20240925,182100,621011010,5300,5300,5300,5300,0
|
|
20240925,182000,621011010,5300,5300,5300,5300,0
|
|
20240925,181900,621011010,5300,5300,5300,5300,0
|
|
20240925,181800,621011010,5300,5300,5300,5300,0
|
|
20240925,181700,621011010,5300,5300,5300,5300,0
|
|
20240925,181600,621011010,5300,5300,5300,5300,0
|
|
20240925,181500,621011010,5300,5300,5300,5300,0
|
|
20240925,181400,621011010,5300,5300,5300,5300,0
|
|
20240925,181300,621011010,5300,5300,5300,5300,0
|
|
20240925,181200,621011010,5300,5300,5300,5300,0
|
|
20240925,181100,621011010,5300,5300,5300,5300,0
|
|
20240925,181000,621011010,5300,5300,5300,5300,0
|
|
20240925,180900,621011010,5300,5300,5300,5300,0
|
|
20240925,180800,621011010,5300,5300,5300,5300,0
|
|
20240925,180700,621011010,5300,5300,5300,5300,0
|
|
20240925,180600,621011010,5300,5300,5300,5300,0
|
|
20240925,180500,621011010,5300,5300,5300,5300,0
|
|
20240925,180400,621011010,5300,5300,5300,5300,0
|
|
20240925,180300,621011010,5300,5300,5300,5300,0
|
|
20240925,180200,621011010,5300,5300,5300,5300,0
|
|
20240925,180100,621011010,5300,5300,5300,5300,0
|
|
20240925,180000,621011010,5300,5300,5300,5300,0
|
|
20240925,175900,621011010,5300,5300,5300,5300,2641
|
|
20240925,175800,621011010,5300,5300,5300,5300,0
|
|
20240925,175700,621011010,5300,5300,5300,5300,0
|
|
20240925,175600,621011010,5300,5300,5300,5300,0
|
|
20240925,175500,621011010,5300,5300,5300,5300,0
|
|
20240925,175400,621011010,5300,5300,5300,5300,0
|
|
20240925,175300,621011010,5300,5300,5300,5300,0
|
|
20240925,175200,621011010,5300,5300,5300,5300,0
|
|
20240925,175100,621011010,5300,5300,5300,5300,0
|
|
20240925,175000,621011010,5300,5300,5300,5300,0
|
|
20240925,174900,621011010,5300,5300,5300,5300,0
|
|
20240925,174800,621011010,5300,5300,5300,5300,0
|
|
20240925,174700,621011010,5300,5300,5300,5300,0
|
|
20240925,174600,621011010,5300,5300,5300,5300,0
|
|
20240925,174500,621011010,5300,5300,5300,5300,0
|
|
20240925,174400,621011010,5300,5300,5300,5300,0
|
|
20240925,174300,621011010,5300,5300,5300,5300,0
|
|
20240925,174200,621011010,5300,5300,5300,5300,0
|
|
20240925,174100,621011010,5300,5300,5300,5300,0
|
|
20240925,174000,621011010,5300,5300,5300,5300,0
|
|
20240925,173900,621011010,5300,5300,5300,5300,0
|
|
20240925,173800,621011010,5300,5300,5300,5300,0
|
|
20240925,173700,621011010,5300,5300,5300,5300,0
|
|
20240925,173600,621011010,5300,5300,5300,5300,0
|
|
20240925,173500,621011010,5300,5300,5300,5300,0
|
|
20240925,173400,621011010,5300,5300,5300,5300,0
|
|
20240925,173300,621011010,5300,5300,5300,5300,0
|
|
20240925,173200,621011010,5300,5300,5300,5300,0
|
|
20240925,173100,621011010,5300,5300,5300,5300,0
|
|
20240925,173000,621011010,5300,5300,5300,5300,0
|
|
20240925,172900,621011010,5300,5300,5300,5300,2641
|
|
20240925,172800,621011010,5300,5300,5300,5300,0
|
|
20240925,172700,621011010,5300,5300,5300,5300,0
|
|
20240925,172600,621011010,5300,5300,5300,5300,0
|
|
20240925,172500,621011010,5300,5300,5300,5300,0
|
|
20240925,172400,621011010,5300,5300,5300,5300,0
|
|
20240925,172300,621011010,5300,5300,5300,5300,0
|
|
20240925,172200,621011010,5300,5300,5300,5300,0
|
|
20240925,172100,621011010,5300,5300,5300,5300,0
|
|
20240925,172000,621011010,5300,5300,5300,5300,0
|
|
20240925,171900,621011010,5300,5300,5300,5300,0
|
|
20240925,171800,621011010,5300,5300,5300,5300,0
|
|
20240925,171700,621011010,5300,5300,5300,5300,0
|
|
20240925,171600,621011010,5300,5300,5300,5300,0
|
|
20240925,171500,621011010,5300,5300,5300,5300,0
|
|
20240925,171400,621011010,5300,5300,5300,5300,0
|
|
20240925,171300,621011010,5300,5300,5300,5300,0
|
|
20240925,171200,621011010,5300,5300,5300,5300,0
|
|
20240925,171100,621011010,5300,5300,5300,5300,0
|
|
20240925,171000,621011010,5300,5300,5300,5300,0
|
|
20240925,170900,621011010,5300,5300,5300,5300,0
|
|
20240925,170800,621011010,5300,5300,5300,5300,0
|
|
20240925,170700,621011010,5300,5300,5300,5300,0
|
|
20240925,170600,621011010,5300,5300,5300,5300,0
|
|
20240925,170500,621011010,5300,5300,5300,5300,0
|
|
20240925,170400,621011010,5300,5300,5300,5300,0
|
|
20240925,170300,621011010,5300,5300,5300,5300,0
|
|
20240925,170200,621011010,5300,5300,5300,5300,0
|
|
20240925,170100,621011010,5300,5300,5300,5300,0
|
|
20240925,170000,621011010,5300,5300,5300,5300,0
|
|
20240925,165900,621011010,5300,5300,5300,5300,2641
|
|
20240925,165800,621011010,5300,5300,5300,5300,0
|
|
20240925,165700,621011010,5300,5300,5300,5300,0
|
|
20240925,165600,621011010,5300,5300,5300,5300,0
|
|
20240925,165500,621011010,5300,5300,5300,5300,0
|
|
20240925,165400,621011010,5300,5300,5300,5300,0
|
|
20240925,165300,621011010,5300,5300,5300,5300,0
|
|
20240925,165200,621011010,5300,5300,5300,5300,0
|
|
20240925,165100,621011010,5300,5300,5300,5300,0
|
|
20240925,165000,621011010,5300,5300,5300,5300,0
|
|
20240925,164900,621011010,5300,5300,5300,5300,0
|
|
20240925,164800,621011010,5300,5300,5300,5300,0
|
|
20240925,164700,621011010,5300,5300,5300,5300,0
|
|
20240925,164600,621011010,5300,5300,5300,5300,0
|
|
20240925,164500,621011010,5300,5300,5300,5300,0
|
|
20240925,164400,621011010,5300,5300,5300,5300,0
|
|
20240925,164300,621011010,5300,5300,5300,5300,0
|
|
20240925,164200,621011010,5300,5300,5300,5300,0
|
|
20240925,164100,621011010,5300,5300,5300,5300,0
|
|
20240925,164000,621011010,5300,5300,5300,5300,0
|
|
20240925,163900,621011010,5300,5300,5300,5300,0
|
|
20240925,163800,621011010,5300,5300,5300,5300,0
|
|
20240925,163700,621011010,5300,5300,5300,5300,0
|
|
20240925,163600,621011010,5300,5300,5300,5300,0
|
|
20240925,163500,621011010,5300,5300,5300,5300,0
|
|
20240925,163400,621011010,5300,5300,5300,5300,0
|
|
20240925,163300,621011010,5300,5300,5300,5300,0
|
|
20240925,163200,621011010,5300,5300,5300,5300,0
|
|
20240925,163100,621011010,5300,5300,5300,5300,0
|
|
20240925,163000,621011010,5300,5300,5300,5300,0
|
|
20240925,162900,621011010,5300,5300,5300,5300,2641
|
|
20240925,162800,621011010,5300,5300,5300,5300,0
|
|
20240925,162700,621011010,5300,5300,5300,5300,0
|
|
20240925,162600,621011010,5300,5300,5300,5300,0
|
|
20240925,162500,621011010,5300,5300,5300,5300,0
|
|
20240925,162400,621011010,5300,5300,5300,5300,0
|
|
20240925,162300,621011010,5300,5300,5300,5300,0
|
|
20240925,162200,621011010,5300,5300,5300,5300,0
|
|
20240925,162100,621011010,5300,5300,5300,5300,0
|
|
20240925,162000,621011010,5300,5300,5300,5300,0
|
|
20240925,161900,621011010,5300,5300,5300,5300,0
|
|
20240925,161800,621011010,5300,5300,5300,5300,0
|
|
20240925,161700,621011010,5300,5300,5300,5300,0
|
|
20240925,161600,621011010,5300,5300,5300,5300,0
|
|
20240925,161500,621011010,5300,5300,5300,5300,0
|
|
20240925,161400,621011010,5300,5300,5300,5300,0
|
|
20240925,161300,621011010,5300,5300,5300,5300,0
|
|
20240925,161200,621011010,5300,5300,5300,5300,0
|
|
20240925,161100,621011010,5300,5300,5300,5300,0
|
|
20240925,161000,621011010,5300,5300,5300,5300,0
|
|
20240925,160900,621011010,5300,5300,5300,5300,0
|
|
20240925,160800,621011010,5300,5300,5300,5300,0
|
|
20240925,160700,621011010,5300,5300,5300,5300,0
|
|
20240925,160600,621011010,5300,5300,5300,5300,0
|
|
20240925,160500,621011010,5300,5300,5300,5300,0
|
|
20240925,160400,621011010,5300,5300,5300,5300,0
|
|
20240925,160300,621011010,5300,5300,5300,5300,0
|
|
20240925,160200,621011010,5300,5300,5300,5300,0
|
|
20240925,160100,621011010,5300,5300,5300,5300,0
|
|
20240925,160000,621011010,5300,5300,5300,5300,0
|
|
20240925,155900,621011010,5300,5300,5300,5300,2641
|
|
20240925,155800,621011010,5300,5300,5300,5300,0
|
|
20240925,155700,621011010,5300,5300,5300,5300,0
|
|
20240925,155600,621011010,5300,5300,5300,5300,0
|
|
20240925,155500,621011010,5300,5300,5300,5300,0
|
|
20240925,155400,621011010,5300,5300,5300,5300,0
|
|
20240925,155300,621011010,5300,5300,5300,5300,0
|
|
20240925,155200,621011010,5300,5300,5300,5300,0
|
|
20240925,155100,621011010,5300,5300,5300,5300,0
|
|
20240925,155000,621011010,5300,5300,5300,5300,0
|
|
20240925,154900,621011010,5300,5300,5300,5300,0
|
|
20240925,154800,621011010,5300,5300,5300,5300,0
|
|
20240925,154700,621011010,5300,5300,5300,5300,0
|
|
20240925,154600,621011010,5300,5300,5300,5300,0
|
|
20240925,154500,621011010,5300,5300,5300,5300,0
|
|
20240925,154400,621011010,5300,5300,5300,5300,0
|
|
20240925,154300,621011010,5300,5300,5300,5300,0
|
|
20240925,154200,621011010,5300,5300,5300,5300,0
|
|
20240925,154100,621011010,5300,5300,5300,5300,0
|
|
20240925,154000,621011010,5300,5300,5300,5300,0
|
|
20240925,153900,621011010,5300,5300,5300,5300,0
|
|
20240925,153800,621011010,5300,5300,5300,5300,0
|
|
20240925,153700,621011010,5300,5300,5300,5300,0
|
|
20240925,153600,621011010,5300,5300,5300,5300,0
|
|
20240925,153500,621011010,5300,5300,5300,5300,0
|
|
20240925,153400,621011010,5300,5300,5300,5300,0
|
|
20240925,153300,621011010,5300,5300,5300,5300,0
|
|
20240925,153200,621011010,5300,5300,5300,5300,0
|
|
20240925,153100,621011010,5300,5300,5300,5300,0
|
|
20240925,153000,621011010,5300,5300,5300,5300,2641
|
|
20240925,152900,607013710,5310,5310,5310,5310,0
|
|
20240925,152800,607013710,5310,5310,5310,5310,0
|
|
20240925,152700,607013710,5310,5310,5310,5310,0
|
|
20240925,152600,607013710,5310,5310,5310,5310,0
|
|
20240925,152500,607013710,5310,5310,5310,5310,0
|
|
20240925,152400,607013710,5310,5310,5310,5310,0
|
|
20240925,152300,607013710,5310,5310,5310,5310,0
|
|
20240925,152200,607013710,5310,5310,5310,5310,0
|
|
20240925,152100,607013710,5310,5310,5310,5310,0
|
|
20240925,152000,607013710,5310,5310,5310,5310,0
|
|
20240925,151900,607013710,5310,5310,5310,5310,6
|
|
20240925,151800,606981850,5310,5300,5310,5300,360
|
|
20240925,151700,605073750,5310,5300,5310,5300,49
|
|
20240925,151600,604813630,5320,5310,5320,5310,40
|
|
20240925,151500,604600840,5320,5320,5320,5320,0
|
|
20240925,151400,604600840,5320,5320,5320,5320,0
|
|
20240925,151300,604600840,5320,5320,5320,5320,0
|
|
20240925,151200,604600840,5320,5310,5320,5310,10
|
|
20240925,151100,604547680,5300,5300,5300,5300,126
|
|
20240925,151000,603879880,5300,5300,5300,5300,630
|
|
20240925,150900,600540880,5300,5290,5300,5290,58
|
|
20240925,150800,600234010,5290,5290,5290,5290,25
|
|
20240925,150700,600101760,5290,5290,5290,5290,10
|
|
20240925,150600,600048860,5290,5290,5290,5290,10
|
|
20240925,150500,599995960,5290,5290,5290,5290,0
|
|
20240925,150400,599995960,5290,5290,5290,5290,60
|
|
20240925,150300,599678560,5280,5280,5280,5280,38
|
|
20240925,150200,599477920,5290,5290,5290,5290,60
|
|
20240925,150100,599160520,5280,5280,5280,5280,1550
|
|
20240925,150000,590976520,5290,5290,5290,5290,1509
|
|
20240925,145900,582993910,5290,5300,5300,5290,1994
|
|
20240925,145800,572432500,5300,5330,5330,5300,8294
|
|
20240925,145700,528441150,5320,5320,5320,5320,1064
|
|
20240925,145600,522780670,5330,5330,5330,5330,1
|
|
20240925,145500,522775340,5330,5330,5330,5330,5
|
|
20240925,145400,522748690,5330,5330,5330,5330,5
|
|
20240925,145300,522722040,5320,5320,5320,5320,0
|
|
20240925,145200,522722040,5320,5310,5320,5310,1384
|
|
20240925,145100,515359170,5320,5320,5320,5320,832
|
|
20240925,145000,510932930,5320,5320,5320,5320,1000
|
|
20240925,144900,505612930,5330,5330,5330,5330,0
|
|
20240925,144800,505612930,5330,5340,5340,5330,3013
|
|
20240925,144700,489543120,5340,5340,5340,5340,0
|
|
20240925,144600,489543120,5340,5340,5340,5340,0
|
|
20240925,144500,489543120,5340,5340,5340,5340,0
|
|
20240925,144400,489543120,5340,5340,5340,5340,0
|
|
20240925,144300,489543120,5340,5340,5340,5340,2800
|
|
20240925,144200,474591120,5350,5350,5350,5350,0
|
|
20240925,144100,474591120,5350,5350,5350,5350,500
|
|
20240925,144000,471916120,5350,5350,5350,5350,2780
|
|
20240925,143900,457043120,5350,5350,5350,5350,2
|
|
20240925,143800,457032420,5360,5360,5360,5360,1046
|
|
20240925,143700,451425860,5360,5360,5360,5360,7
|
|
20240925,143600,451388340,5360,5360,5360,5360,248
|
|
20240925,143500,450059060,5370,5370,5370,5370,0
|
|
20240925,143400,450059060,5370,5370,5370,5370,0
|
|
20240925,143300,450059060,5370,5370,5370,5370,50
|
|
20240925,143200,449790560,5370,5370,5370,5370,0
|
|
20240925,143100,449790560,5370,5370,5370,5370,0
|
|
20240925,143000,449790560,5370,5370,5370,5370,494
|
|
20240925,142900,447137780,5380,5380,5380,5380,0
|
|
20240925,142800,447137780,5380,5380,5380,5380,0
|
|
20240925,142700,447137780,5380,5380,5380,5380,0
|
|
20240925,142600,447137780,5380,5380,5380,5380,0
|
|
20240925,142500,447137780,5380,5380,5380,5380,99
|
|
20240925,142400,446605160,5390,5390,5390,5390,1
|
|
20240925,142300,446599770,5380,5380,5380,5380,0
|
|
20240925,142200,446599770,5380,5380,5380,5380,745
|
|
20240925,142100,442591670,5380,5380,5380,5380,50
|
|
20240925,142000,442322670,5380,5380,5380,5380,0
|
|
20240925,141900,442322670,5380,5400,5400,5380,933
|
|
20240925,141800,437302730,5380,5390,5390,5380,310
|
|
20240925,141700,435632490,5390,5390,5390,5390,0
|
|
20240925,141600,435632490,5390,5390,5390,5390,0
|
|
20240925,141500,435632490,5390,5390,5390,5390,0
|
|
20240925,141400,435632490,5390,5390,5390,5390,600
|
|
20240925,141300,432398490,5400,5400,5400,5400,0
|
|
20240925,141200,432398490,5400,5400,5400,5400,0
|
|
20240925,141100,432398490,5400,5400,5400,5400,0
|
|
20240925,141000,432398490,5400,5400,5400,5400,0
|
|
20240925,140900,432398490,5400,5400,5400,5400,0
|
|
20240925,140800,432398490,5400,5400,5400,5400,0
|
|
20240925,140700,432398490,5400,5400,5400,5400,1
|
|
20240925,140600,432393090,5380,5380,5380,5380,0
|
|
20240925,140500,432393090,5380,5380,5380,5380,0
|
|
20240925,140400,432393090,5380,5380,5380,5380,0
|
|
20240925,140300,432393090,5380,5380,5380,5380,0
|
|
20240925,140200,432393090,5380,5380,5380,5380,0
|
|
20240925,140100,432393090,5380,5380,5380,5380,20
|
|
20240925,140000,432285490,5380,5380,5380,5380,0
|
|
20240925,135900,432285490,5380,5380,5380,5380,0
|
|
20240925,135800,432285490,5380,5380,5380,5380,0
|
|
20240925,135700,432285490,5380,5380,5380,5380,0
|
|
20240925,135600,432285490,5380,5380,5380,5380,221
|
|
20240925,135500,431096510,5380,5380,5380,5380,0
|
|
20240925,135400,431096510,5380,5380,5380,5380,0
|
|
20240925,135300,431096510,5380,5380,5380,5380,0
|
|
20240925,135200,431096510,5380,5380,5380,5380,0
|
|
20240925,135100,431096510,5380,5380,5380,5380,1
|
|
20240925,135000,431091130,5400,5400,5400,5400,10
|
|
20240925,134900,431037130,5400,5400,5400,5400,100
|
|
20240925,134800,430497130,5400,5400,5400,5400,0
|
|
20240925,134700,430497130,5400,5400,5400,5400,47
|
|
20240925,134600,430243330,5400,5400,5400,5400,109
|
|
20240925,134500,429654730,5400,5400,5400,5400,0
|
|
20240925,134400,429654730,5400,5400,5400,5400,0
|
|
20240925,134300,429654730,5400,5400,5400,5400,1
|
|
20240925,134200,429649330,5380,5380,5380,5380,0
|
|
20240925,134100,429649330,5380,5380,5380,5380,90
|
|
20240925,134000,429165130,5400,5400,5400,5400,1
|
|
20240925,133900,429159730,5400,5400,5400,5400,0
|
|
20240925,133800,429159730,5400,5400,5400,5400,120
|
|
20240925,133700,428511730,5400,5400,5400,5400,0
|
|
20240925,133600,428511730,5400,5400,5400,5400,0
|
|
20240925,133500,428511730,5400,5400,5400,5400,2
|
|
20240925,133400,428500930,5380,5390,5390,5380,351
|
|
20240925,133300,426610940,5390,5390,5390,5390,200
|
|
20240925,133200,425532940,5390,5400,5400,5390,1074
|
|
20240925,133100,419733460,5410,5410,5410,5410,199
|
|
20240925,133000,418656870,5410,5400,5410,5400,571
|
|
20240925,132900,415567770,5410,5410,5410,5410,0
|
|
20240925,132800,415567770,5410,5410,5410,5400,945
|
|
20240925,132700,410455440,5400,5400,5400,5400,0
|
|
20240925,132600,410455440,5400,5400,5400,5400,2
|
|
20240925,132500,410444640,5410,5410,5410,5410,0
|
|
20240925,132400,410444640,5410,5400,5410,5400,2
|
|
20240925,132300,410433830,5390,5400,5400,5390,209
|
|
20240925,132200,409306230,5400,5400,5400,5400,0
|
|
20240925,132100,409306230,5400,5400,5400,5400,70
|
|
20240925,132000,408928230,5400,5400,5400,5400,0
|
|
20240925,131900,408928230,5400,5400,5400,5400,10
|
|
20240925,131800,408874230,5410,5410,5410,5410,0
|
|
20240925,131700,408874230,5410,5410,5410,5400,240
|
|
20240925,131600,407578080,5410,5410,5410,5410,10
|
|
20240925,131500,407523980,5420,5420,5420,5420,0
|
|
20240925,131400,407523980,5420,5420,5420,5420,0
|
|
20240925,131300,407523980,5420,5410,5420,5410,116
|
|
20240925,131200,406895760,5410,5400,5410,5400,10
|
|
20240925,131100,406841750,5400,5400,5400,5400,20
|
|
20240925,131000,406733750,5400,5400,5400,5400,100
|
|
20240925,130900,406193750,5410,5410,5410,5410,6
|
|
20240925,130800,406161290,5410,5390,5410,5390,160
|
|
20240925,130700,405298870,5390,5390,5390,5390,185
|
|
20240925,130600,404301720,5390,5390,5390,5390,0
|
|
20240925,130500,404301720,5390,5390,5390,5390,0
|
|
20240925,130400,404301720,5390,5390,5390,5390,4
|
|
20240925,130300,404280160,5390,5390,5390,5390,10
|
|
20240925,130200,404226260,5390,5390,5390,5390,0
|
|
20240925,130100,404226260,5390,5390,5390,5390,0
|
|
20240925,130000,404226260,5390,5390,5390,5390,0
|
|
20240925,125900,404226260,5390,5390,5390,5390,0
|
|
20240925,125800,404226260,5390,5390,5390,5390,0
|
|
20240925,125700,404226260,5390,5390,5390,5390,0
|
|
20240925,125600,404226260,5390,5390,5390,5390,0
|
|
20240925,125500,404226260,5390,5390,5390,5390,0
|
|
20240925,125400,404226260,5390,5390,5390,5390,20
|
|
20240925,125300,404118460,5390,5410,5410,5390,26
|
|
20240925,125200,403978200,5390,5390,5390,5380,102
|
|
20240925,125100,403429400,5390,5420,5420,5390,619
|
|
20240925,125000,400088050,5420,5420,5420,5420,0
|
|
20240925,124900,400088050,5420,5420,5420,5420,0
|
|
20240925,124800,400088050,5420,5420,5420,5420,0
|
|
20240925,124700,400088050,5420,5420,5420,5420,0
|
|
20240925,124600,400088050,5420,5420,5420,5420,0
|
|
20240925,124500,400088050,5420,5420,5420,5420,5
|
|
20240925,124400,400060950,5420,5420,5420,5420,85
|
|
20240925,124300,399600250,5420,5420,5420,5420,1
|
|
20240925,124200,399594830,5400,5400,5400,5400,0
|
|
20240925,124100,399594830,5400,5400,5400,5400,0
|
|
20240925,124000,399594830,5400,5400,5400,5400,0
|
|
20240925,123900,399594830,5400,5400,5400,5400,0
|
|
20240925,123800,399594830,5400,5400,5400,5400,0
|
|
20240925,123700,399594830,5400,5400,5400,5390,1258
|
|
20240925,123600,392811870,5400,5400,5400,5400,10
|
|
20240925,123500,392757870,5390,5390,5390,5390,0
|
|
20240925,123400,392757870,5390,5390,5390,5390,2
|
|
20240925,123300,392747090,5400,5400,5400,5400,431
|
|
20240925,123200,390419690,5410,5410,5410,5410,20
|
|
20240925,123100,390311490,5420,5420,5420,5420,0
|
|
20240925,123000,390311490,5420,5420,5420,5420,0
|
|
20240925,122900,390311490,5420,5420,5420,5420,0
|
|
20240925,122800,390311490,5420,5420,5420,5420,0
|
|
20240925,122700,390311490,5420,5420,5420,5420,1
|
|
20240925,122600,390306070,5420,5420,5420,5420,0
|
|
20240925,122500,390306070,5420,5420,5420,5420,0
|
|
20240925,122400,390306070,5420,5420,5420,5420,0
|
|
20240925,122300,390306070,5420,5420,5420,5420,0
|
|
20240925,122200,390306070,5420,5410,5420,5410,4
|
|
20240925,122100,390284420,5410,5410,5410,5410,100
|
|
20240925,122000,389743420,5410,5410,5410,5410,0
|
|
20240925,121900,389743420,5410,5410,5410,5410,0
|
|
20240925,121800,389743420,5410,5380,5410,5380,69
|
|
20240925,121700,389371930,5380,5380,5380,5380,0
|
|
20240925,121600,389371930,5380,5380,5380,5380,220
|
|
20240925,121500,388188330,5380,5380,5380,5380,0
|
|
20240925,121400,388188330,5380,5380,5380,5380,0
|
|
20240925,121300,388188330,5380,5380,5380,5380,0
|
|
20240925,121200,388188330,5380,5380,5380,5380,0
|
|
20240925,121100,388188330,5380,5380,5380,5380,0
|
|
20240925,121000,388188330,5380,5380,5380,5380,0
|
|
20240925,120900,388188330,5380,5380,5380,5380,40
|
|
20240925,120800,387973130,5380,5380,5380,5380,350
|
|
20240925,120700,386090130,5390,5390,5390,5390,953
|
|
20240925,120600,380953460,5390,5400,5400,5390,130
|
|
20240925,120500,380252280,5400,5400,5400,5400,10
|
|
20240925,120400,380198280,5400,5400,5400,5400,0
|
|
20240925,120300,380198280,5400,5400,5400,5400,842
|
|
20240925,120200,375651480,5400,5400,5400,5400,397
|
|
20240925,120100,373507680,5430,5430,5430,5430,0
|
|
20240925,120000,373507680,5430,5430,5430,5430,300
|
|
20240925,115900,371878680,5400,5400,5400,5400,0
|
|
20240925,115800,371878680,5400,5400,5400,5400,0
|
|
20240925,115700,371878680,5400,5400,5400,5400,5
|
|
20240925,115600,371851680,5410,5410,5410,5410,351
|
|
20240925,115500,369952770,5420,5420,5420,5420,245
|
|
20240925,115400,368624870,5410,5410,5410,5410,0
|
|
20240925,115300,368624870,5410,5410,5410,5410,3
|
|
20240925,115200,368608640,5410,5410,5410,5410,200
|
|
20240925,115100,367526640,5400,5420,5420,5400,408
|
|
20240925,115000,365319280,5430,5430,5430,5430,70
|
|
20240925,114900,364939180,5420,5420,5420,5420,12
|
|
20240925,114800,364874140,5420,5420,5420,5420,0
|
|
20240925,114700,364874140,5420,5410,5420,5410,71
|
|
20240925,114600,364489330,5410,5410,5410,5410,150
|
|
20240925,114500,363677830,5430,5430,5430,5430,1028
|
|
20240925,114400,358095790,5430,5430,5430,5430,143
|
|
20240925,114300,357319300,5440,5440,5440,5440,1
|
|
20240925,114200,357313860,5440,5430,5440,5430,472
|
|
20240925,114100,354746780,5430,5430,5430,5430,100
|
|
20240925,114000,354203780,5430,5390,5430,5390,13167
|
|
20240925,113900,283020440,5380,5380,5380,5380,166
|
|
20240925,113800,282127360,5370,5370,5370,5370,266
|
|
20240925,113700,280698940,5370,5370,5370,5370,100
|
|
20240925,113600,280161940,5370,5380,5380,5370,641
|
|
20240925,113500,276719120,5380,5390,5390,5380,75
|
|
20240925,113400,276314920,5390,5390,5390,5390,0
|
|
20240925,113300,276314920,5390,5390,5390,5390,5
|
|
20240925,113200,276287970,5390,5390,5390,5390,0
|
|
20240925,113100,276287970,5390,5390,5390,5390,5
|
|
20240925,113000,276261020,5390,5380,5390,5380,54
|
|
20240925,112900,275970460,5390,5390,5390,5390,0
|
|
20240925,112800,275970460,5390,5390,5390,5390,0
|
|
20240925,112700,275970460,5390,5390,5390,5390,270
|
|
20240925,112600,274515160,5390,5390,5390,5390,100
|
|
20240925,112500,273976160,5400,5400,5400,5400,0
|
|
20240925,112400,273976160,5400,5390,5400,5390,101
|
|
20240925,112300,273431760,5390,5390,5390,5390,0
|
|
20240925,112200,273431760,5390,5390,5390,5390,30
|
|
20240925,112100,273270060,5400,5400,5400,5400,93
|
|
20240925,112000,272767860,5390,5390,5390,5390,9
|
|
20240925,111900,272719350,5400,5400,5400,5400,50
|
|
20240925,111800,272449350,5400,5400,5400,5400,0
|
|
20240925,111700,272449350,5400,5400,5400,5400,0
|
|
20240925,111600,272449350,5400,5400,5400,5400,0
|
|
20240925,111500,272449350,5400,5400,5400,5400,0
|
|
20240925,111400,272449350,5400,5400,5400,5400,0
|
|
20240925,111300,272449350,5400,5400,5400,5400,0
|
|
20240925,111200,272449350,5400,5400,5400,5400,0
|
|
20240925,111100,272449350,5400,5400,5400,5400,0
|
|
20240925,111000,272449350,5400,5400,5400,5400,76
|
|
20240925,110900,272038950,5390,5390,5390,5390,50
|
|
20240925,110800,271769450,5390,5390,5390,5390,0
|
|
20240925,110700,271769450,5390,5390,5390,5390,0
|
|
20240925,110600,271769450,5390,5390,5390,5390,95
|
|
20240925,110500,271257400,5390,5390,5390,5390,0
|
|
20240925,110400,271257400,5390,5390,5390,5390,0
|
|
20240925,110300,271257400,5390,5390,5390,5390,0
|
|
20240925,110200,271257400,5390,5390,5390,5390,48
|
|
20240925,110100,270998680,5390,5390,5390,5390,5
|
|
20240925,110000,270971730,5390,5390,5390,5390,0
|
|
20240925,105900,270971730,5390,5390,5390,5390,0
|
|
20240925,105800,270971730,5390,5390,5390,5390,0
|
|
20240925,105700,270971730,5390,5390,5390,5390,80
|
|
20240925,105600,270540530,5400,5390,5400,5390,9
|
|
20240925,105500,270492010,5390,5390,5390,5390,0
|
|
20240925,105400,270492010,5390,5390,5390,5390,6
|
|
20240925,105300,270459670,5380,5380,5380,5380,0
|
|
20240925,105200,270459670,5380,5380,5380,5380,0
|
|
20240925,105100,270459670,5380,5380,5380,5380,5
|
|
20240925,105000,270432770,5390,5390,5390,5390,1
|
|
20240925,104900,270427380,5400,5400,5400,5400,0
|
|
20240925,104800,270427380,5400,5400,5400,5400,51
|
|
20240925,104700,270151980,5400,5400,5400,5400,0
|
|
20240925,104600,270151980,5400,5400,5400,5400,0
|
|
20240925,104500,270151980,5400,5400,5400,5400,375
|
|
20240925,104400,268126980,5400,5390,5400,5380,101
|
|
20240925,104300,267583080,5400,5400,5400,5400,4
|
|
20240925,104200,267561480,5400,5400,5400,5400,10
|
|
20240925,104100,267507480,5380,5370,5380,5370,1842
|
|
20240925,104000,257609150,5370,5370,5370,5370,1
|
|
20240925,103900,257603780,5370,5370,5370,5370,0
|
|
20240925,103800,257603780,5370,5370,5370,5370,1
|
|
20240925,103700,257598410,5330,5370,5370,5330,1654
|
|
20240925,103600,248775080,5360,5360,5360,5360,0
|
|
20240925,103500,248775080,5360,5390,5390,5330,2070
|
|
20240925,103400,237695760,5400,5400,5400,5400,401
|
|
20240925,103300,235530360,5330,5370,5370,5330,7800
|
|
20240925,103200,193859470,5370,5370,5370,5370,99
|
|
20240925,103100,193327840,5370,5370,5370,5370,0
|
|
20240925,103000,193327840,5370,5370,5370,5370,0
|
|
20240925,102900,193327840,5370,5370,5370,5370,0
|
|
20240925,102800,193327840,5370,5370,5370,5370,0
|
|
20240925,102700,193327840,5370,5370,5370,5370,0
|
|
20240925,102600,193327840,5370,5370,5370,5370,0
|
|
20240925,102500,193327840,5370,5370,5370,5370,0
|
|
20240925,102400,193327840,5370,5370,5370,5370,69
|
|
20240925,102300,192957310,5370,5370,5370,5370,120
|
|
20240925,102200,192312910,5370,5370,5370,5370,700
|
|
20240925,102100,188553910,5380,5380,5380,5380,620
|
|
20240925,102000,185218310,5380,5380,5380,5380,677
|
|
20240925,101900,181576050,5410,5410,5410,5410,1
|
|
20240925,101800,181570640,5410,5410,5410,5410,0
|
|
20240925,101700,181570640,5410,5410,5410,5400,57
|
|
20240925,101600,181262280,5420,5410,5420,5410,125
|
|
20240925,101500,180585790,5390,5420,5420,5390,3028
|
|
20240925,101400,164202420,5430,5430,5430,5430,2
|
|
20240925,101300,164191560,5430,5420,5430,5420,497
|
|
20240925,101200,161496820,5430,5430,5430,5430,184
|
|
20240925,101100,160497700,5440,5440,5440,5440,451
|
|
20240925,101000,158044260,5450,5450,5450,5450,2277
|
|
20240925,100900,145634610,5440,5430,5440,5430,725
|
|
20240925,100800,141691070,5420,5420,5420,5420,0
|
|
20240925,100700,141691070,5420,5430,5430,5420,500
|
|
20240925,100600,138978270,5430,5430,5430,5430,220
|
|
20240925,100500,137783670,5430,5420,5430,5420,713
|
|
20240925,100400,133916300,5420,5420,5420,5420,50
|
|
20240925,100300,133645300,5420,5410,5420,5400,2813
|
|
20240925,100200,118419060,5400,5400,5400,5390,695
|
|
20240925,100100,114668060,5400,5400,5400,5400,10
|
|
20240925,100000,114614060,5400,5400,5400,5400,23
|
|
20240925,095900,114489860,5400,5400,5400,5400,212
|
|
20240925,095800,113345060,5400,5400,5400,5400,245
|
|
20240925,095700,112022060,5400,5400,5400,5400,50
|
|
20240925,095600,111752060,5390,5390,5390,5390,102
|
|
20240925,095500,111202280,5390,5390,5390,5390,99
|
|
20240925,095400,110668670,5390,5400,5400,5390,200
|
|
20240925,095300,109589670,5390,5390,5390,5390,0
|
|
20240925,095200,109589670,5390,5390,5390,5390,203
|
|
20240925,095100,108495500,5390,5390,5390,5390,10
|
|
20240925,095000,108441600,5380,5380,5380,5380,695
|
|
20240925,094900,104702500,5370,5370,5370,5370,100
|
|
20240925,094800,104165500,5370,5380,5380,5370,11
|
|
20240925,094700,104106370,5380,5380,5380,5380,5
|
|
20240925,094600,104079470,5380,5380,5380,5380,46
|
|
20240925,094500,103831990,5380,5380,5380,5380,135
|
|
20240925,094400,103105690,5380,5400,5400,5380,14
|
|
20240925,094300,103030310,5400,5390,5400,5380,956
|
|
20240925,094200,97877470,5390,5390,5390,5390,1
|
|
20240925,094100,97872080,5390,5390,5390,5390,8
|
|
20240925,094000,97828960,5390,5390,5390,5390,102
|
|
20240925,093900,97279180,5390,5390,5390,5390,0
|
|
20240925,093800,97279180,5390,5390,5390,5390,50
|
|
20240925,093700,97009680,5360,5390,5390,5360,55
|
|
20240925,093600,96713560,5360,5360,5360,5360,40
|
|
20240925,093500,96499160,5360,5390,5400,5350,1278
|
|
20240925,093400,89628160,5390,5390,5390,5390,148
|
|
20240925,093300,88830440,5390,5390,5390,5390,500
|
|
20240925,093200,86135440,5390,5390,5390,5370,484
|
|
20240925,093100,83526980,5370,5380,5380,5370,605
|
|
20240925,093000,80272090,5360,5370,5370,5360,90
|
|
20240925,092900,79789290,5370,5370,5370,5370,30
|
|
20240925,092800,79628190,5370,5370,5370,5370,4
|
|
20240925,092700,79606710,5370,5380,5380,5370,250
|
|
20240925,092600,78263710,5380,5360,5380,5360,2782
|
|
20240925,092500,63330230,5360,5360,5360,5360,555
|
|
20240925,092400,60355430,5350,5350,5350,5350,10
|
|
20240925,092300,60301930,5340,5360,5360,5340,308
|
|
20240925,092200,58651430,5360,5360,5360,5360,113
|
|
20240925,092100,58045750,5360,5360,5360,5360,258
|
|
20240925,092000,56662870,5340,5340,5340,5340,0
|
|
20240925,091900,56662870,5340,5340,5340,5340,497
|
|
20240925,091800,54008890,5340,5330,5340,5330,180
|
|
20240925,091700,53048590,5340,5340,5340,5340,196
|
|
20240925,091600,52001950,5330,5330,5330,5330,34
|
|
20240925,091500,51820730,5320,5330,5330,5320,700
|
|
20240925,091400,48092930,5340,5340,5340,5340,150
|
|
20240925,091300,47291930,5360,5360,5360,5360,2
|
|
20240925,091200,47281210,5360,5360,5370,5350,1940
|
|
20240925,091100,36889350,5360,5360,5360,5360,122
|
|
20240925,091000,36235430,5360,5340,5360,5340,1513
|
|
20240925,090900,28137380,5340,5330,5340,5330,91
|
|
20240925,090800,27651640,5320,5320,5320,5320,20
|
|
20240925,090700,27545240,5310,5310,5310,5310,931
|
|
20240925,090600,22601630,5310,5310,5320,5310,1100
|
|
20240925,090500,16757660,5350,5310,5350,5310,259
|
|
20240925,090400,15378330,5320,5320,5320,5320,350
|
|
20240925,090300,13516330,5320,5320,5320,5320,26
|
|
20240925,090200,13378010,5320,5320,5320,5320,201
|
|
20240925,090100,12308690,5320,5270,5320,5270,973
|
|
20240925,090000,7162660,5270,5320,5320,5260,1350
|