632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,192900,869437090,5570,5570,5570,5570,1147
|
|
20240926,192800,869437090,5570,5570,5570,5570,0
|
|
20240926,192700,869437090,5570,5570,5570,5570,0
|
|
20240926,192600,869437090,5570,5570,5570,5570,0
|
|
20240926,192500,869437090,5570,5570,5570,5570,0
|
|
20240926,192400,869437090,5570,5570,5570,5570,0
|
|
20240926,192300,869437090,5570,5570,5570,5570,0
|
|
20240926,192200,869437090,5570,5570,5570,5570,0
|
|
20240926,192100,869437090,5570,5570,5570,5570,0
|
|
20240926,192000,869437090,5570,5570,5570,5570,0
|
|
20240926,191900,869437090,5570,5570,5570,5570,0
|
|
20240926,191800,869437090,5570,5570,5570,5570,0
|
|
20240926,191700,869437090,5570,5570,5570,5570,0
|
|
20240926,191600,869437090,5570,5570,5570,5570,0
|
|
20240926,191500,869437090,5570,5570,5570,5570,0
|
|
20240926,191400,869437090,5570,5570,5570,5570,0
|
|
20240926,191300,869437090,5570,5570,5570,5570,0
|
|
20240926,191200,869437090,5570,5570,5570,5570,0
|
|
20240926,191100,869437090,5570,5570,5570,5570,0
|
|
20240926,191000,869437090,5570,5570,5570,5570,0
|
|
20240926,190900,869437090,5570,5570,5570,5570,0
|
|
20240926,190800,869437090,5570,5570,5570,5570,0
|
|
20240926,190700,869437090,5570,5570,5570,5570,0
|
|
20240926,190600,869437090,5570,5570,5570,5570,0
|
|
20240926,190500,869437090,5570,5570,5570,5570,0
|
|
20240926,190400,869437090,5570,5570,5570,5570,0
|
|
20240926,190300,869437090,5570,5570,5570,5570,0
|
|
20240926,190200,869437090,5570,5570,5570,5570,0
|
|
20240926,190100,869437090,5570,5570,5570,5570,0
|
|
20240926,190000,869437090,5570,5570,5570,5570,0
|
|
20240926,185900,869437090,5570,5570,5570,5570,1147
|
|
20240926,185800,869437090,5570,5570,5570,5570,0
|
|
20240926,185700,869437090,5570,5570,5570,5570,0
|
|
20240926,185600,869437090,5570,5570,5570,5570,0
|
|
20240926,185500,869437090,5570,5570,5570,5570,0
|
|
20240926,185400,869437090,5570,5570,5570,5570,0
|
|
20240926,185300,869437090,5570,5570,5570,5570,0
|
|
20240926,185200,869437090,5570,5570,5570,5570,0
|
|
20240926,185100,869437090,5570,5570,5570,5570,0
|
|
20240926,185000,869437090,5570,5570,5570,5570,0
|
|
20240926,184900,869437090,5570,5570,5570,5570,0
|
|
20240926,184800,869437090,5570,5570,5570,5570,0
|
|
20240926,184700,869437090,5570,5570,5570,5570,0
|
|
20240926,184600,869437090,5570,5570,5570,5570,0
|
|
20240926,184500,869437090,5570,5570,5570,5570,0
|
|
20240926,184400,869437090,5570,5570,5570,5570,0
|
|
20240926,184300,869437090,5570,5570,5570,5570,0
|
|
20240926,184200,869437090,5570,5570,5570,5570,0
|
|
20240926,184100,869437090,5570,5570,5570,5570,0
|
|
20240926,184000,869437090,5570,5570,5570,5570,0
|
|
20240926,183900,869437090,5570,5570,5570,5570,0
|
|
20240926,183800,869437090,5570,5570,5570,5570,0
|
|
20240926,183700,869437090,5570,5570,5570,5570,0
|
|
20240926,183600,869437090,5570,5570,5570,5570,0
|
|
20240926,183500,869437090,5570,5570,5570,5570,0
|
|
20240926,183400,869437090,5570,5570,5570,5570,0
|
|
20240926,183300,869437090,5570,5570,5570,5570,0
|
|
20240926,183200,869437090,5570,5570,5570,5570,0
|
|
20240926,183100,869437090,5570,5570,5570,5570,0
|
|
20240926,183000,869437090,5570,5570,5570,5570,0
|
|
20240926,182900,869437090,5570,5570,5570,5570,1147
|
|
20240926,182800,869437090,5570,5570,5570,5570,0
|
|
20240926,182700,869437090,5570,5570,5570,5570,0
|
|
20240926,182600,869437090,5570,5570,5570,5570,0
|
|
20240926,182500,869437090,5570,5570,5570,5570,0
|
|
20240926,182400,869437090,5570,5570,5570,5570,0
|
|
20240926,182300,869437090,5570,5570,5570,5570,0
|
|
20240926,182200,869437090,5570,5570,5570,5570,0
|
|
20240926,182100,869437090,5570,5570,5570,5570,0
|
|
20240926,182000,869437090,5570,5570,5570,5570,0
|
|
20240926,181900,869437090,5570,5570,5570,5570,0
|
|
20240926,181800,869437090,5570,5570,5570,5570,0
|
|
20240926,181700,869437090,5570,5570,5570,5570,0
|
|
20240926,181600,869437090,5570,5570,5570,5570,0
|
|
20240926,181500,869437090,5570,5570,5570,5570,0
|
|
20240926,181400,869437090,5570,5570,5570,5570,0
|
|
20240926,181300,869437090,5570,5570,5570,5570,0
|
|
20240926,181200,869437090,5570,5570,5570,5570,0
|
|
20240926,181100,869437090,5570,5570,5570,5570,0
|
|
20240926,181000,869437090,5570,5570,5570,5570,0
|
|
20240926,180900,869437090,5570,5570,5570,5570,0
|
|
20240926,180800,869437090,5570,5570,5570,5570,0
|
|
20240926,180700,869437090,5570,5570,5570,5570,0
|
|
20240926,180600,869437090,5570,5570,5570,5570,0
|
|
20240926,180500,869437090,5570,5570,5570,5570,0
|
|
20240926,180400,869437090,5570,5570,5570,5570,0
|
|
20240926,180300,869437090,5570,5570,5570,5570,0
|
|
20240926,180200,869437090,5570,5570,5570,5570,0
|
|
20240926,180100,869437090,5570,5570,5570,5570,0
|
|
20240926,180000,869437090,5570,5570,5570,5570,0
|
|
20240926,175900,869437090,5570,5570,5570,5570,1147
|
|
20240926,175800,869437090,5570,5570,5570,5570,0
|
|
20240926,175700,869437090,5570,5570,5570,5570,0
|
|
20240926,175600,869437090,5570,5570,5570,5570,0
|
|
20240926,175500,869437090,5570,5570,5570,5570,0
|
|
20240926,175400,869437090,5570,5570,5570,5570,0
|
|
20240926,175300,869437090,5570,5570,5570,5570,0
|
|
20240926,175200,869437090,5570,5570,5570,5570,0
|
|
20240926,175100,869437090,5570,5570,5570,5570,0
|
|
20240926,175000,869437090,5570,5570,5570,5570,0
|
|
20240926,174900,869437090,5570,5570,5570,5570,0
|
|
20240926,174800,869437090,5570,5570,5570,5570,0
|
|
20240926,174700,869437090,5570,5570,5570,5570,0
|
|
20240926,174600,869437090,5570,5570,5570,5570,0
|
|
20240926,174500,869437090,5570,5570,5570,5570,0
|
|
20240926,174400,869437090,5570,5570,5570,5570,0
|
|
20240926,174300,869437090,5570,5570,5570,5570,0
|
|
20240926,174200,869437090,5570,5570,5570,5570,0
|
|
20240926,174100,869437090,5570,5570,5570,5570,0
|
|
20240926,174000,869437090,5570,5570,5570,5570,0
|
|
20240926,173900,869437090,5570,5570,5570,5570,0
|
|
20240926,173800,869437090,5570,5570,5570,5570,0
|
|
20240926,173700,869437090,5570,5570,5570,5570,0
|
|
20240926,173600,869437090,5570,5570,5570,5570,0
|
|
20240926,173500,869437090,5570,5570,5570,5570,0
|
|
20240926,173400,869437090,5570,5570,5570,5570,0
|
|
20240926,173300,869437090,5570,5570,5570,5570,0
|
|
20240926,173200,869437090,5570,5570,5570,5570,0
|
|
20240926,173100,869437090,5570,5570,5570,5570,0
|
|
20240926,173000,869437090,5570,5570,5570,5570,0
|
|
20240926,172900,869437090,5570,5570,5570,5570,1147
|
|
20240926,172800,869437090,5570,5570,5570,5570,0
|
|
20240926,172700,869437090,5570,5570,5570,5570,0
|
|
20240926,172600,869437090,5570,5570,5570,5570,0
|
|
20240926,172500,869437090,5570,5570,5570,5570,0
|
|
20240926,172400,869437090,5570,5570,5570,5570,0
|
|
20240926,172300,869437090,5570,5570,5570,5570,0
|
|
20240926,172200,869437090,5570,5570,5570,5570,0
|
|
20240926,172100,869437090,5570,5570,5570,5570,0
|
|
20240926,172000,869437090,5570,5570,5570,5570,0
|
|
20240926,171900,869437090,5570,5570,5570,5570,0
|
|
20240926,171800,869437090,5570,5570,5570,5570,0
|
|
20240926,171700,869437090,5570,5570,5570,5570,0
|
|
20240926,171600,869437090,5570,5570,5570,5570,0
|
|
20240926,171500,869437090,5570,5570,5570,5570,0
|
|
20240926,171400,869437090,5570,5570,5570,5570,0
|
|
20240926,171300,869437090,5570,5570,5570,5570,0
|
|
20240926,171200,869437090,5570,5570,5570,5570,0
|
|
20240926,171100,869437090,5570,5570,5570,5570,0
|
|
20240926,171000,869437090,5570,5570,5570,5570,0
|
|
20240926,170900,869437090,5570,5570,5570,5570,0
|
|
20240926,170800,869437090,5570,5570,5570,5570,0
|
|
20240926,170700,869437090,5570,5570,5570,5570,0
|
|
20240926,170600,869437090,5570,5570,5570,5570,0
|
|
20240926,170500,869437090,5570,5570,5570,5570,0
|
|
20240926,170400,869437090,5570,5570,5570,5570,0
|
|
20240926,170300,869437090,5570,5570,5570,5570,0
|
|
20240926,170200,869437090,5570,5570,5570,5570,0
|
|
20240926,170100,869437090,5570,5570,5570,5570,0
|
|
20240926,170000,869437090,5570,5570,5570,5570,0
|
|
20240926,165900,869437090,5570,5570,5570,5570,1147
|
|
20240926,165800,869437090,5570,5570,5570,5570,0
|
|
20240926,165700,869437090,5570,5570,5570,5570,0
|
|
20240926,165600,869437090,5570,5570,5570,5570,0
|
|
20240926,165500,869437090,5570,5570,5570,5570,0
|
|
20240926,165400,869437090,5570,5570,5570,5570,0
|
|
20240926,165300,869437090,5570,5570,5570,5570,0
|
|
20240926,165200,869437090,5570,5570,5570,5570,0
|
|
20240926,165100,869437090,5570,5570,5570,5570,0
|
|
20240926,165000,869437090,5570,5570,5570,5570,0
|
|
20240926,164900,869437090,5570,5570,5570,5570,0
|
|
20240926,164800,869437090,5570,5570,5570,5570,0
|
|
20240926,164700,869437090,5570,5570,5570,5570,0
|
|
20240926,164600,869437090,5570,5570,5570,5570,0
|
|
20240926,164500,869437090,5570,5570,5570,5570,0
|
|
20240926,164400,869437090,5570,5570,5570,5570,0
|
|
20240926,164300,869437090,5570,5570,5570,5570,0
|
|
20240926,164200,869437090,5570,5570,5570,5570,0
|
|
20240926,164100,869437090,5570,5570,5570,5570,0
|
|
20240926,164000,869437090,5570,5570,5570,5570,0
|
|
20240926,163900,869437090,5570,5570,5570,5570,0
|
|
20240926,163800,869437090,5570,5570,5570,5570,0
|
|
20240926,163700,869437090,5570,5570,5570,5570,0
|
|
20240926,163600,869437090,5570,5570,5570,5570,0
|
|
20240926,163500,869437090,5570,5570,5570,5570,0
|
|
20240926,163400,869437090,5570,5570,5570,5570,0
|
|
20240926,163300,869437090,5570,5570,5570,5570,0
|
|
20240926,163200,869437090,5570,5570,5570,5570,0
|
|
20240926,163100,869437090,5570,5570,5570,5570,0
|
|
20240926,163000,869437090,5570,5570,5570,5570,0
|
|
20240926,162900,869437090,5570,5570,5570,5570,1147
|
|
20240926,162800,869437090,5570,5570,5570,5570,0
|
|
20240926,162700,869437090,5570,5570,5570,5570,0
|
|
20240926,162600,869437090,5570,5570,5570,5570,0
|
|
20240926,162500,869437090,5570,5570,5570,5570,0
|
|
20240926,162400,869437090,5570,5570,5570,5570,0
|
|
20240926,162300,869437090,5570,5570,5570,5570,0
|
|
20240926,162200,869437090,5570,5570,5570,5570,0
|
|
20240926,162100,869437090,5570,5570,5570,5570,0
|
|
20240926,162000,869437090,5570,5570,5570,5570,0
|
|
20240926,161900,869437090,5570,5570,5570,5570,0
|
|
20240926,161800,869437090,5570,5570,5570,5570,0
|
|
20240926,161700,869437090,5570,5570,5570,5570,0
|
|
20240926,161600,869437090,5570,5570,5570,5570,0
|
|
20240926,161500,869437090,5570,5570,5570,5570,0
|
|
20240926,161400,869437090,5570,5570,5570,5570,0
|
|
20240926,161300,869437090,5570,5570,5570,5570,0
|
|
20240926,161200,869437090,5570,5570,5570,5570,0
|
|
20240926,161100,869437090,5570,5570,5570,5570,0
|
|
20240926,161000,869437090,5570,5570,5570,5570,0
|
|
20240926,160900,869437090,5570,5570,5570,5570,0
|
|
20240926,160800,869437090,5570,5570,5570,5570,0
|
|
20240926,160700,869437090,5570,5570,5570,5570,0
|
|
20240926,160600,869437090,5570,5570,5570,5570,0
|
|
20240926,160500,869437090,5570,5570,5570,5570,0
|
|
20240926,160400,869437090,5570,5570,5570,5570,0
|
|
20240926,160300,869437090,5570,5570,5570,5570,0
|
|
20240926,160200,869437090,5570,5570,5570,5570,0
|
|
20240926,160100,869437090,5570,5570,5570,5570,0
|
|
20240926,160000,869437090,5570,5570,5570,5570,0
|
|
20240926,155900,869437090,5570,5570,5570,5570,1147
|
|
20240926,155800,869437090,5570,5570,5570,5570,0
|
|
20240926,155700,869437090,5570,5570,5570,5570,0
|
|
20240926,155600,869437090,5570,5570,5570,5570,0
|
|
20240926,155500,869437090,5570,5570,5570,5570,0
|
|
20240926,155400,869437090,5570,5570,5570,5570,0
|
|
20240926,155300,869437090,5570,5570,5570,5570,0
|
|
20240926,155200,869437090,5570,5570,5570,5570,0
|
|
20240926,155100,869437090,5570,5570,5570,5570,0
|
|
20240926,155000,869437090,5570,5570,5570,5570,0
|
|
20240926,154900,869437090,5570,5570,5570,5570,0
|
|
20240926,154800,869437090,5570,5570,5570,5570,0
|
|
20240926,154700,869437090,5570,5570,5570,5570,0
|
|
20240926,154600,869437090,5570,5570,5570,5570,0
|
|
20240926,154500,869437090,5570,5570,5570,5570,0
|
|
20240926,154400,869437090,5570,5570,5570,5570,0
|
|
20240926,154300,869437090,5570,5570,5570,5570,0
|
|
20240926,154200,869437090,5570,5570,5570,5570,0
|
|
20240926,154100,869437090,5570,5570,5570,5570,0
|
|
20240926,154000,869437090,5570,5570,5570,5570,0
|
|
20240926,153900,869437090,5570,5570,5570,5570,0
|
|
20240926,153800,869437090,5570,5570,5570,5570,0
|
|
20240926,153700,869437090,5570,5570,5570,5570,0
|
|
20240926,153600,869437090,5570,5570,5570,5570,0
|
|
20240926,153500,869437090,5570,5570,5570,5570,0
|
|
20240926,153400,869437090,5570,5570,5570,5570,0
|
|
20240926,153300,869437090,5570,5570,5570,5570,0
|
|
20240926,153200,869437090,5570,5570,5570,5570,0
|
|
20240926,153100,869437090,5570,5570,5570,5570,0
|
|
20240926,153000,869437090,5570,5570,5570,5570,1147
|
|
20240926,152900,863048300,5550,5550,5550,5550,0
|
|
20240926,152800,863048300,5550,5550,5550,5550,0
|
|
20240926,152700,863048300,5550,5550,5550,5550,0
|
|
20240926,152600,863048300,5550,5550,5550,5550,0
|
|
20240926,152500,863048300,5550,5550,5550,5550,0
|
|
20240926,152400,863048300,5550,5550,5550,5550,0
|
|
20240926,152300,863048300,5550,5550,5550,5550,0
|
|
20240926,152200,863048300,5550,5550,5550,5550,0
|
|
20240926,152100,863048300,5550,5550,5550,5550,0
|
|
20240926,152000,863048300,5550,5550,5550,5550,0
|
|
20240926,151900,863048300,5550,5570,5570,5540,112
|
|
20240926,151800,862426660,5550,5550,5550,5550,181
|
|
20240926,151700,861422110,5540,5540,5570,5540,1313
|
|
20240926,151600,854128630,5540,5560,5560,5530,1834
|
|
20240926,151500,843970580,5560,5550,5560,5550,1023
|
|
20240926,151400,838292630,5560,5560,5560,5560,7
|
|
20240926,151300,838253710,5560,5560,5560,5560,1050
|
|
20240926,151200,832415710,5560,5560,5560,5560,30
|
|
20240926,151100,832248910,5560,5560,5560,5560,50
|
|
20240926,151000,831970910,5560,5560,5560,5560,1160
|
|
20240926,150900,825521310,5550,5550,5550,5550,44
|
|
20240926,150800,825277110,5550,5550,5550,5550,400
|
|
20240926,150700,823057110,5560,5560,5560,5560,0
|
|
20240926,150600,823057110,5560,5560,5560,5560,1276
|
|
20240926,150500,815962550,5560,5560,5560,5560,1805
|
|
20240926,150400,805926750,5560,5560,5560,5560,11
|
|
20240926,150300,805865590,5550,5550,5550,5550,132
|
|
20240926,150200,805132990,5560,5560,5560,5560,2642
|
|
20240926,150100,790443470,5560,5560,5560,5560,102
|
|
20240926,150000,789876350,5560,5550,5560,5550,344
|
|
20240926,145900,787964650,5550,5550,5550,5550,115
|
|
20240926,145800,787326400,5560,5560,5560,5560,20
|
|
20240926,145700,787215200,5550,5550,5550,5550,31
|
|
20240926,145600,787043150,5550,5550,5550,5550,10
|
|
20240926,145500,786987650,5550,5550,5550,5550,10
|
|
20240926,145400,786932150,5560,5560,5560,5560,30
|
|
20240926,145300,786765350,5560,5560,5560,5560,0
|
|
20240926,145200,786765350,5560,5560,5560,5560,235
|
|
20240926,145100,785458750,5560,5560,5560,5560,240
|
|
20240926,145000,784124350,5550,5550,5550,5550,47
|
|
20240926,144900,783863500,5550,5560,5560,5550,51
|
|
20240926,144800,783579950,5560,5560,5560,5560,102
|
|
20240926,144700,783012830,5540,5540,5540,5540,0
|
|
20240926,144600,783012830,5540,5540,5540,5540,0
|
|
20240926,144500,783012830,5540,5540,5540,5540,50
|
|
20240926,144400,782735830,5540,5540,5540,5540,0
|
|
20240926,144300,782735830,5540,5540,5540,5540,492
|
|
20240926,144200,780010150,5540,5560,5560,5540,241
|
|
20240926,144100,778673160,5560,5560,5560,5560,0
|
|
20240926,144000,778673160,5560,5560,5560,5560,0
|
|
20240926,143900,778673160,5560,5560,5560,5560,1
|
|
20240926,143800,778667600,5570,5570,5570,5570,0
|
|
20240926,143700,778667600,5570,5550,5570,5550,114
|
|
20240926,143600,778034880,5560,5560,5560,5560,82
|
|
20240926,143500,777578960,5560,5550,5560,5550,212
|
|
20240926,143400,776401300,5550,5550,5550,5550,356
|
|
20240926,143300,774425500,5550,5550,5550,5550,243
|
|
20240926,143200,773076850,5550,5550,5550,5550,0
|
|
20240926,143100,773076850,5550,5560,5570,5550,515
|
|
20240926,143000,770208550,5570,5570,5570,5570,10
|
|
20240926,142900,770152850,5570,5570,5570,5570,0
|
|
20240926,142800,770152850,5570,5570,5570,5570,0
|
|
20240926,142700,770152850,5570,5570,5570,5570,0
|
|
20240926,142600,770152850,5570,5570,5570,5570,20
|
|
20240926,142500,770041450,5580,5570,5580,5570,1598
|
|
20240926,142400,761137650,5570,5570,5570,5570,35
|
|
20240926,142300,760942700,5570,5570,5570,5570,0
|
|
20240926,142200,760942700,5570,5570,5570,5560,262
|
|
20240926,142100,759484330,5570,5570,5570,5570,227
|
|
20240926,142000,758219940,5570,5570,5570,5570,0
|
|
20240926,141900,758219940,5570,5570,5570,5570,500
|
|
20240926,141800,755434940,5570,5570,5570,5570,0
|
|
20240926,141700,755434940,5570,5570,5570,5570,1000
|
|
20240926,141600,749864940,5540,5560,5560,5540,912
|
|
20240926,141500,744796460,5530,5530,5530,5530,0
|
|
20240926,141400,744796460,5530,5530,5530,5530,0
|
|
20240926,141300,744796460,5530,5530,5530,5530,200
|
|
20240926,141200,743690460,5530,5530,5530,5530,0
|
|
20240926,141100,743690460,5530,5540,5540,5530,500
|
|
20240926,141000,740923400,5550,5550,5550,5550,254
|
|
20240926,140900,739513700,5540,5540,5540,5540,100
|
|
20240926,140800,738959700,5540,5560,5560,5540,1022
|
|
20240926,140700,733290220,5560,5560,5560,5560,5
|
|
20240926,140600,733262420,5560,5560,5560,5560,0
|
|
20240926,140500,733262420,5560,5560,5560,5560,249
|
|
20240926,140400,731877980,5560,5560,5560,5560,0
|
|
20240926,140300,731877980,5560,5560,5560,5560,0
|
|
20240926,140200,731877980,5560,5550,5560,5550,39
|
|
20240926,140100,731661160,5560,5560,5560,5560,0
|
|
20240926,140000,731661160,5560,5560,5560,5560,0
|
|
20240926,135900,731661160,5560,5560,5560,5560,0
|
|
20240926,135800,731661160,5560,5560,5560,5560,12
|
|
20240926,135700,731594440,5560,5560,5560,5560,138
|
|
20240926,135600,730827160,5560,5560,5560,5560,7
|
|
20240926,135500,730788240,5550,5550,5550,5550,0
|
|
20240926,135400,730788240,5550,5550,5550,5550,0
|
|
20240926,135300,730788240,5550,5550,5550,5550,2
|
|
20240926,135200,730777140,5550,5560,5560,5540,832
|
|
20240926,135100,726164500,5560,5560,5560,5560,0
|
|
20240926,135000,726164500,5560,5560,5560,5560,161
|
|
20240926,134900,725269340,5560,5560,5560,5560,87
|
|
20240926,134800,724785620,5560,5560,5560,5560,0
|
|
20240926,134700,724785620,5560,5560,5560,5560,0
|
|
20240926,134600,724785620,5560,5560,5560,5560,380
|
|
20240926,134500,722672820,5570,5560,5570,5560,275
|
|
20240926,134400,721141370,5560,5560,5560,5560,0
|
|
20240926,134300,721141370,5560,5560,5560,5560,100
|
|
20240926,134200,720585370,5560,5560,5560,5560,50
|
|
20240926,134100,720307370,5550,5550,5550,5550,110
|
|
20240926,134000,719696870,5550,5570,5570,5550,231
|
|
20240926,133900,718410220,5570,5550,5570,5550,601
|
|
20240926,133800,715064650,5570,5570,5570,5570,16
|
|
20240926,133700,714975530,5580,5580,5580,5580,0
|
|
20240926,133600,714975530,5580,5580,5580,5580,786
|
|
20240926,133500,710589650,5580,5570,5580,5570,1600
|
|
20240926,133400,701665850,5570,5570,5570,5570,500
|
|
20240926,133300,698880850,5550,5550,5550,5550,743
|
|
20240926,133200,694757200,5580,5580,5580,5580,100
|
|
20240926,133100,694199200,5580,5550,5580,5550,1000
|
|
20240926,133000,688634780,5540,5540,5540,5540,7
|
|
20240926,132900,688596000,5540,5540,5540,5540,200
|
|
20240926,132800,687488000,5530,5530,5530,5530,90
|
|
20240926,132700,686990300,5530,5530,5530,5530,0
|
|
20240926,132600,686990300,5530,5530,5530,5530,84
|
|
20240926,132500,686525780,5540,5540,5540,5540,10
|
|
20240926,132400,686470380,5530,5520,5530,5520,216
|
|
20240926,132300,685276900,5530,5530,5530,5530,0
|
|
20240926,132200,685276900,5530,5530,5530,5530,0
|
|
20240926,132100,685276900,5530,5530,5530,5530,0
|
|
20240926,132000,685276900,5530,5530,5530,5530,0
|
|
20240926,131900,685276900,5530,5530,5530,5530,10
|
|
20240926,131800,685221600,5540,5530,5540,5530,2284
|
|
20240926,131700,672573710,5520,5520,5520,5520,0
|
|
20240926,131600,672573710,5520,5520,5520,5520,125
|
|
20240926,131500,671883710,5530,5530,5530,5530,0
|
|
20240926,131400,671883710,5530,5530,5530,5530,6
|
|
20240926,131300,671850530,5520,5520,5520,5520,100
|
|
20240926,131200,671298530,5510,5510,5510,5510,10
|
|
20240926,131100,671243430,5520,5520,5520,5520,0
|
|
20240926,131000,671243430,5520,5520,5520,5520,2
|
|
20240926,130900,671232390,5530,5530,5530,5530,0
|
|
20240926,130800,671232390,5530,5530,5530,5530,0
|
|
20240926,130700,671232390,5530,5530,5530,5530,8
|
|
20240926,130600,671188150,5530,5530,5530,5530,0
|
|
20240926,130500,671188150,5530,5530,5530,5530,1
|
|
20240926,130400,671182620,5520,5520,5520,5520,10
|
|
20240926,130300,671127420,5510,5510,5510,5510,88
|
|
20240926,130200,670642540,5530,5520,5530,5510,334
|
|
20240926,130100,668798140,5520,5520,5520,5520,20
|
|
20240926,130000,668687740,5520,5520,5520,5520,5
|
|
20240926,125900,668660140,5530,5510,5530,5510,27
|
|
20240926,125800,668511330,5510,5510,5510,5510,0
|
|
20240926,125700,668511330,5510,5520,5520,5510,1204
|
|
20240926,125600,661871290,5510,5510,5510,5510,0
|
|
20240926,125500,661871290,5510,5510,5510,5510,9
|
|
20240926,125400,661821700,5510,5510,5510,5510,0
|
|
20240926,125300,661821700,5510,5510,5510,5510,0
|
|
20240926,125200,661821700,5510,5510,5510,5510,10
|
|
20240926,125100,661766600,5510,5520,5520,5510,286
|
|
20240926,125000,660190420,5530,5520,5530,5520,220
|
|
20240926,124900,658975820,5530,5530,5530,5530,172
|
|
20240926,124800,658024660,5530,5530,5530,5530,0
|
|
20240926,124700,658024660,5530,5530,5530,5530,190
|
|
20240926,124600,656973960,5530,5530,5530,5530,70
|
|
20240926,124500,656586860,5540,5540,5540,5540,10
|
|
20240926,124400,656531460,5530,5530,5530,5530,4
|
|
20240926,124300,656509340,5530,5540,5540,5530,67
|
|
20240926,124200,656138820,5530,5530,5530,5530,405
|
|
20240926,124100,653899170,5530,5530,5530,5530,100
|
|
20240926,124000,653346170,5540,5540,5540,5540,0
|
|
20240926,123900,653346170,5540,5540,5540,5540,1
|
|
20240926,123800,653340630,5540,5540,5540,5540,0
|
|
20240926,123700,653340630,5540,5540,5540,5540,5
|
|
20240926,123600,653312930,5530,5530,5530,5530,179
|
|
20240926,123500,652323060,5540,5540,5540,5540,51
|
|
20240926,123400,652040520,5540,5540,5540,5540,36
|
|
20240926,123300,651841080,5540,5540,5540,5540,0
|
|
20240926,123200,651841080,5540,5540,5540,5540,0
|
|
20240926,123100,651841080,5540,5540,5540,5540,219
|
|
20240926,123000,650627820,5540,5540,5540,5530,27
|
|
20240926,122900,650478250,5520,5520,5520,5520,0
|
|
20240926,122800,650478250,5520,5530,5530,5520,127
|
|
20240926,122700,649777180,5520,5520,5520,5520,0
|
|
20240926,122600,649777180,5520,5530,5530,5520,93
|
|
20240926,122500,649262990,5540,5540,5540,5540,0
|
|
20240926,122400,649262990,5540,5540,5540,5540,0
|
|
20240926,122300,649262990,5540,5540,5540,5540,56
|
|
20240926,122200,648952750,5550,5550,5550,5550,0
|
|
20240926,122100,648952750,5550,5540,5550,5540,16
|
|
20240926,122000,648864100,5550,5550,5550,5550,240
|
|
20240926,121900,647532100,5550,5550,5550,5550,30
|
|
20240926,121800,647365600,5550,5550,5550,5550,500
|
|
20240926,121700,644590600,5550,5550,5550,5550,500
|
|
20240926,121600,641815600,5540,5540,5540,5540,401
|
|
20240926,121500,639594060,5540,5540,5540,5540,18
|
|
20240926,121400,639494340,5530,5530,5530,5530,1079
|
|
20240926,121300,633527470,5530,5530,5530,5530,0
|
|
20240926,121200,633527470,5530,5530,5530,5530,0
|
|
20240926,121100,633527470,5530,5510,5530,5510,156
|
|
20240926,121000,632666920,5510,5510,5510,5510,0
|
|
20240926,120900,632666920,5510,5510,5510,5510,0
|
|
20240926,120800,632666920,5510,5510,5510,5510,0
|
|
20240926,120700,632666920,5510,5510,5510,5510,0
|
|
20240926,120600,632666920,5510,5510,5510,5510,275
|
|
20240926,120500,631151670,5510,5510,5510,5510,20
|
|
20240926,120400,631041470,5520,5520,5520,5520,13
|
|
20240926,120300,630969710,5530,5530,5530,5530,0
|
|
20240926,120200,630969710,5530,5530,5530,5530,650
|
|
20240926,120100,627375210,5530,5530,5530,5530,1
|
|
20240926,120000,627369680,5530,5530,5530,5530,12
|
|
20240926,115900,627303320,5530,5530,5530,5530,0
|
|
20240926,115800,627303320,5530,5530,5530,5530,0
|
|
20240926,115700,627303320,5530,5530,5530,5530,0
|
|
20240926,115600,627303320,5530,5530,5530,5530,574
|
|
20240926,115500,624129100,5530,5530,5530,5530,88
|
|
20240926,115400,623642460,5520,5510,5520,5510,1791
|
|
20240926,115300,613773200,5530,5540,5540,5530,261
|
|
20240926,115200,612329770,5530,5530,5530,5530,210
|
|
20240926,115100,611168470,5540,5560,5560,5540,427
|
|
20240926,115000,608801530,5600,5590,5600,5590,191
|
|
20240926,114900,607733330,5600,5590,5600,5590,3129
|
|
20240926,114800,590211250,5590,5520,5600,5520,9408
|
|
20240926,114700,537866040,5520,5520,5520,5490,324
|
|
20240926,114600,536078370,5520,5500,5520,5500,5440
|
|
20240926,114500,506123500,5500,5500,5500,5500,40
|
|
20240926,114400,505903500,5500,5500,5500,5500,100
|
|
20240926,114300,505353500,5500,5500,5500,5500,0
|
|
20240926,114200,505353500,5500,5500,5500,5500,99
|
|
20240926,114100,504809000,5490,5490,5490,5490,2
|
|
20240926,114000,504798020,5490,5490,5500,5490,206
|
|
20240926,113900,503667070,5490,5480,5490,5480,1254
|
|
20240926,113800,496783670,5480,5480,5480,5480,45
|
|
20240926,113700,496537070,5470,5470,5470,5470,474
|
|
20240926,113600,493944290,5470,5470,5470,5470,0
|
|
20240926,113500,493944290,5470,5490,5490,5470,2
|
|
20240926,113400,493933330,5460,5460,5460,5460,0
|
|
20240926,113300,493933330,5460,5470,5490,5460,11671
|
|
20240926,113200,430043230,5460,5460,5460,5460,0
|
|
20240926,113100,430043230,5460,5460,5460,5460,0
|
|
20240926,113000,430043230,5460,5460,5460,5460,0
|
|
20240926,112900,430043230,5460,5460,5460,5460,54
|
|
20240926,112800,429748390,5460,5460,5460,5460,1
|
|
20240926,112700,429742930,5460,5460,5460,5460,1
|
|
20240926,112600,429737470,5470,5470,5470,5470,0
|
|
20240926,112500,429737470,5470,5470,5470,5470,1
|
|
20240926,112400,429732000,5460,5460,5460,5460,0
|
|
20240926,112300,429732000,5460,5460,5460,5460,0
|
|
20240926,112200,429732000,5460,5460,5460,5460,106
|
|
20240926,112100,429153240,5460,5460,5460,5460,50
|
|
20240926,112000,428880240,5460,5460,5460,5460,0
|
|
20240926,111900,428880240,5460,5460,5460,5460,0
|
|
20240926,111800,428880240,5460,5460,5460,5460,1
|
|
20240926,111700,428874780,5470,5470,5470,5470,0
|
|
20240926,111600,428874780,5470,5470,5470,5470,0
|
|
20240926,111500,428874780,5470,5470,5470,5470,67
|
|
20240926,111400,428508290,5470,5470,5470,5470,0
|
|
20240926,111300,428508290,5470,5460,5470,5460,108
|
|
20240926,111200,427918510,5470,5470,5470,5470,0
|
|
20240926,111100,427918510,5470,5470,5470,5470,13
|
|
20240926,111000,427847400,5470,5460,5470,5460,562
|
|
20240926,110900,424776260,5470,5470,5470,5470,14
|
|
20240926,110800,424699680,5460,5460,5460,5460,0
|
|
20240926,110700,424699680,5460,5460,5460,5460,50
|
|
20240926,110600,424426680,5460,5460,5460,5460,10
|
|
20240926,110500,424372080,5470,5470,5470,5470,200
|
|
20240926,110400,423278080,5460,5460,5460,5460,21
|
|
20240926,110300,423163420,5460,5470,5470,5460,103
|
|
20240926,110200,422601010,5470,5450,5470,5450,501
|
|
20240926,110100,419870540,5470,5470,5470,5470,5
|
|
20240926,110000,419843190,5470,5470,5470,5470,0
|
|
20240926,105900,419843190,5470,5470,5470,5470,18
|
|
20240926,105800,419744730,5470,5460,5470,5460,24
|
|
20240926,105700,419613500,5460,5460,5460,5460,0
|
|
20240926,105600,419613500,5460,5460,5460,5460,5
|
|
20240926,105500,419586200,5460,5470,5470,5460,232
|
|
20240926,105400,418319230,5470,5470,5470,5470,30
|
|
20240926,105300,418155130,5470,5470,5470,5470,1325
|
|
20240926,105200,410907380,5470,5470,5470,5470,5
|
|
20240926,105100,410880030,5470,5470,5470,5460,261
|
|
20240926,105000,409454760,5470,5470,5470,5470,54
|
|
20240926,104900,409159380,5470,5470,5470,5470,5
|
|
20240926,104800,409132030,5470,5450,5470,5450,840
|
|
20240926,104700,404545540,5450,5450,5450,5450,1042
|
|
20240926,104600,398866640,5450,5450,5450,5450,1
|
|
20240926,104500,398861190,5450,5450,5450,5450,1
|
|
20240926,104400,398855740,5450,5450,5450,5450,1478
|
|
20240926,104300,390800640,5450,5450,5450,5450,71
|
|
20240926,104200,390413690,5460,5460,5460,5460,0
|
|
20240926,104100,390413690,5460,5460,5460,5460,10
|
|
20240926,104000,390359090,5450,5440,5450,5440,189
|
|
20240926,103900,389330040,5450,5450,5450,5450,1133
|
|
20240926,103800,383155190,5450,5450,5450,5450,6
|
|
20240926,103700,383122490,5450,5450,5450,5450,0
|
|
20240926,103600,383122490,5450,5450,5450,5450,150
|
|
20240926,103500,382304990,5450,5450,5450,5450,0
|
|
20240926,103400,382304990,5450,5450,5460,5450,22
|
|
20240926,103300,382185080,5450,5450,5450,5450,2
|
|
20240926,103200,382174180,5460,5460,5460,5460,0
|
|
20240926,103100,382174180,5460,5460,5460,5460,0
|
|
20240926,103000,382174180,5460,5460,5460,5460,500
|
|
20240926,102900,379444180,5460,5460,5460,5460,11
|
|
20240926,102800,379384120,5420,5430,5430,5420,1394
|
|
20240926,102700,371815400,5480,5480,5480,5480,0
|
|
20240926,102600,371815400,5480,5480,5480,5480,0
|
|
20240926,102500,371815400,5480,5480,5480,5480,100
|
|
20240926,102400,371267400,5480,5480,5480,5480,2
|
|
20240926,102300,371256440,5410,5470,5470,5410,8253
|
|
20240926,102200,326355600,5470,5470,5470,5470,2
|
|
20240926,102100,326344660,5500,5500,5500,5500,0
|
|
20240926,102000,326344660,5500,5500,5500,5500,0
|
|
20240926,101900,326344660,5500,5500,5500,5500,30
|
|
20240926,101800,326179660,5500,5490,5500,5490,237
|
|
20240926,101700,324878520,5490,5490,5490,5490,100
|
|
20240926,101600,324329520,5500,5500,5500,5500,1
|
|
20240926,101500,324324020,5500,5500,5500,5500,10
|
|
20240926,101400,324269020,5470,5480,5490,5470,3464
|
|
20240926,101300,305251750,5470,5470,5470,5470,415
|
|
20240926,101200,302981700,5460,5460,5460,5460,0
|
|
20240926,101100,302981700,5460,5460,5460,5460,22
|
|
20240926,101000,302861580,5470,5470,5470,5470,0
|
|
20240926,100900,302861580,5470,5470,5470,5470,6
|
|
20240926,100800,302828760,5470,5460,5470,5460,40
|
|
20240926,100700,302609970,5450,5450,5460,5450,261
|
|
20240926,100600,301187470,5450,5450,5450,5450,5
|
|
20240926,100500,301160220,5440,5440,5440,5440,0
|
|
20240926,100400,301160220,5440,5440,5440,5440,30
|
|
20240926,100300,300997020,5440,5440,5440,5440,592
|
|
20240926,100200,297776540,5450,5450,5450,5450,108
|
|
20240926,100100,297187940,5450,5450,5450,5450,30
|
|
20240926,100000,297024440,5440,5440,5440,5440,84
|
|
20240926,095900,296567480,5440,5440,5440,5440,0
|
|
20240926,095800,296567480,5440,5450,5450,5440,144
|
|
20240926,095700,295784020,5460,5440,5460,5440,50
|
|
20240926,095600,295511420,5440,5450,5450,5440,100
|
|
20240926,095500,294966680,5450,5460,5460,5450,1509
|
|
20240926,095400,286737540,5460,5470,5470,5460,1922
|
|
20240926,095300,276236370,5470,5470,5470,5470,802
|
|
20240926,095200,271849430,5470,5480,5480,5470,956
|
|
20240926,095100,266616610,5480,5500,5500,5480,1449
|
|
20240926,095000,258663980,5500,5500,5500,5500,120
|
|
20240926,094900,258003980,5500,5500,5500,5500,100
|
|
20240926,094800,257453980,5490,5490,5490,5490,100
|
|
20240926,094700,256904980,5490,5490,5490,5490,132
|
|
20240926,094600,256180300,5490,5500,5500,5490,523
|
|
20240926,094500,253308090,5510,5510,5510,5510,121
|
|
20240926,094400,252641380,5510,5540,5540,5510,1711
|
|
20240926,094300,243196540,5540,5520,5550,5520,399
|
|
20240926,094200,240985730,5550,5520,5550,5520,2445
|
|
20240926,094100,227471910,5520,5520,5520,5520,2033
|
|
20240926,094000,216249750,5520,5510,5520,5510,1148
|
|
20240926,093900,209917660,5500,5500,5500,5500,500
|
|
20240926,093800,207167660,5500,5510,5510,5500,30
|
|
20240926,093700,207002370,5510,5510,5510,5510,99
|
|
20240926,093600,206456880,5500,5500,5510,5500,561
|
|
20240926,093500,203370680,5510,5500,5510,5500,202
|
|
20240926,093400,202257680,5500,5520,5520,5500,566
|
|
20240926,093300,199139100,5520,5500,5520,5500,1214
|
|
20240926,093200,192440540,5500,5490,5500,5490,489
|
|
20240926,093100,189751540,5500,5510,5510,5500,283
|
|
20240926,093000,188192230,5510,5510,5520,5510,190
|
|
20240926,092900,187145230,5510,5510,5510,5500,565
|
|
20240926,092800,184032380,5510,5500,5510,5500,55
|
|
20240926,092700,183729500,5500,5500,5500,5500,210
|
|
20240926,092600,182574500,5490,5490,5490,5490,1488
|
|
20240926,092500,174405380,5500,5510,5530,5490,520
|
|
20240926,092400,171542310,5510,5500,5530,5500,4600
|
|
20240926,092300,146181180,5500,5500,5510,5500,333
|
|
20240926,092200,144349400,5510,5450,5510,5440,5370
|
|
20240926,092100,114871550,5440,5470,5480,5430,2400
|
|
20240926,092000,101769670,5420,5440,5440,5420,1000
|
|
20240926,091900,96336740,5460,5450,5460,5440,1649
|
|
20240926,091800,87341240,5450,5460,5460,5450,575
|
|
20240926,091700,84201780,5460,5460,5460,5460,21
|
|
20240926,091600,84087120,5460,5460,5460,5460,413
|
|
20240926,091500,81832140,5460,5470,5470,5460,1329
|
|
20240926,091400,74563200,5470,5470,5490,5470,1160
|
|
20240926,091300,68196000,5460,5490,5490,5460,72
|
|
20240926,091200,67801860,5490,5460,5490,5460,2003
|
|
20240926,091100,56827290,5450,5450,5450,5450,169
|
|
20240926,091000,55906240,5430,5430,5430,5430,0
|
|
20240926,090900,55906240,5430,5430,5430,5430,1000
|
|
20240926,090800,50476240,5430,5440,5440,5430,42
|
|
20240926,090700,50248100,5470,5470,5480,5420,1044
|
|
20240926,090600,44535740,5470,5450,5470,5430,1534
|
|
20240926,090500,36175130,5430,5440,5450,5430,2114
|
|
20240926,090400,24655650,5440,5460,5470,5440,1148
|
|
20240926,090300,18396910,5460,5470,5480,5460,431
|
|
20240926,090200,16039900,5460,5450,5460,5450,692
|
|
20240926,090100,12263580,5450,5410,5450,5410,707
|
|
20240926,090000,8411840,5430,5410,5430,5410,1553
|