632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,192900,645093970,5610,5610,5610,5610,399
|
|
20240927,192800,645093970,5610,5610,5610,5610,0
|
|
20240927,192700,645093970,5610,5610,5610,5610,0
|
|
20240927,192600,645093970,5610,5610,5610,5610,0
|
|
20240927,192500,645093970,5610,5610,5610,5610,0
|
|
20240927,192400,645093970,5610,5610,5610,5610,0
|
|
20240927,192300,645093970,5610,5610,5610,5610,0
|
|
20240927,192200,645093970,5610,5610,5610,5610,0
|
|
20240927,192100,645093970,5610,5610,5610,5610,0
|
|
20240927,192000,645093970,5610,5610,5610,5610,0
|
|
20240927,191900,645093970,5610,5610,5610,5610,0
|
|
20240927,191800,645093970,5610,5610,5610,5610,0
|
|
20240927,191700,645093970,5610,5610,5610,5610,0
|
|
20240927,191600,645093970,5610,5610,5610,5610,0
|
|
20240927,191500,645093970,5610,5610,5610,5610,0
|
|
20240927,191400,645093970,5610,5610,5610,5610,0
|
|
20240927,191300,645093970,5610,5610,5610,5610,0
|
|
20240927,191200,645093970,5610,5610,5610,5610,0
|
|
20240927,191100,645093970,5610,5610,5610,5610,0
|
|
20240927,191000,645093970,5610,5610,5610,5610,0
|
|
20240927,190900,645093970,5610,5610,5610,5610,0
|
|
20240927,190800,645093970,5610,5610,5610,5610,0
|
|
20240927,190700,645093970,5610,5610,5610,5610,0
|
|
20240927,190600,645093970,5610,5610,5610,5610,0
|
|
20240927,190500,645093970,5610,5610,5610,5610,0
|
|
20240927,190400,645093970,5610,5610,5610,5610,0
|
|
20240927,190300,645093970,5610,5610,5610,5610,0
|
|
20240927,190200,645093970,5610,5610,5610,5610,0
|
|
20240927,190100,645093970,5610,5610,5610,5610,0
|
|
20240927,190000,645093970,5610,5610,5610,5610,0
|
|
20240927,185900,645093970,5610,5610,5610,5610,399
|
|
20240927,185800,645093970,5610,5610,5610,5610,0
|
|
20240927,185700,645093970,5610,5610,5610,5610,0
|
|
20240927,185600,645093970,5610,5610,5610,5610,0
|
|
20240927,185500,645093970,5610,5610,5610,5610,0
|
|
20240927,185400,645093970,5610,5610,5610,5610,0
|
|
20240927,185300,645093970,5610,5610,5610,5610,0
|
|
20240927,185200,645093970,5610,5610,5610,5610,0
|
|
20240927,185100,645093970,5610,5610,5610,5610,0
|
|
20240927,185000,645093970,5610,5610,5610,5610,0
|
|
20240927,184900,645093970,5610,5610,5610,5610,0
|
|
20240927,184800,645093970,5610,5610,5610,5610,0
|
|
20240927,184700,645093970,5610,5610,5610,5610,0
|
|
20240927,184600,645093970,5610,5610,5610,5610,0
|
|
20240927,184500,645093970,5610,5610,5610,5610,0
|
|
20240927,184400,645093970,5610,5610,5610,5610,0
|
|
20240927,184300,645093970,5610,5610,5610,5610,0
|
|
20240927,184200,645093970,5610,5610,5610,5610,0
|
|
20240927,184100,645093970,5610,5610,5610,5610,0
|
|
20240927,184000,645093970,5610,5610,5610,5610,0
|
|
20240927,183900,645093970,5610,5610,5610,5610,0
|
|
20240927,183800,645093970,5610,5610,5610,5610,0
|
|
20240927,183700,645093970,5610,5610,5610,5610,0
|
|
20240927,183600,645093970,5610,5610,5610,5610,0
|
|
20240927,183500,645093970,5610,5610,5610,5610,0
|
|
20240927,183400,645093970,5610,5610,5610,5610,0
|
|
20240927,183300,645093970,5610,5610,5610,5610,0
|
|
20240927,183200,645093970,5610,5610,5610,5610,0
|
|
20240927,183100,645093970,5610,5610,5610,5610,0
|
|
20240927,183000,645093970,5610,5610,5610,5610,0
|
|
20240927,182900,645093970,5610,5610,5610,5610,399
|
|
20240927,182800,645093970,5610,5610,5610,5610,0
|
|
20240927,182700,645093970,5610,5610,5610,5610,0
|
|
20240927,182600,645093970,5610,5610,5610,5610,0
|
|
20240927,182500,645093970,5610,5610,5610,5610,0
|
|
20240927,182400,645093970,5610,5610,5610,5610,0
|
|
20240927,182300,645093970,5610,5610,5610,5610,0
|
|
20240927,182200,645093970,5610,5610,5610,5610,0
|
|
20240927,182100,645093970,5610,5610,5610,5610,0
|
|
20240927,182000,645093970,5610,5610,5610,5610,0
|
|
20240927,181900,645093970,5610,5610,5610,5610,0
|
|
20240927,181800,645093970,5610,5610,5610,5610,0
|
|
20240927,181700,645093970,5610,5610,5610,5610,0
|
|
20240927,181600,645093970,5610,5610,5610,5610,0
|
|
20240927,181500,645093970,5610,5610,5610,5610,0
|
|
20240927,181400,645093970,5610,5610,5610,5610,0
|
|
20240927,181300,645093970,5610,5610,5610,5610,0
|
|
20240927,181200,645093970,5610,5610,5610,5610,0
|
|
20240927,181100,645093970,5610,5610,5610,5610,0
|
|
20240927,181000,645093970,5610,5610,5610,5610,0
|
|
20240927,180900,645093970,5610,5610,5610,5610,0
|
|
20240927,180800,645093970,5610,5610,5610,5610,0
|
|
20240927,180700,645093970,5610,5610,5610,5610,0
|
|
20240927,180600,645093970,5610,5610,5610,5610,0
|
|
20240927,180500,645093970,5610,5610,5610,5610,0
|
|
20240927,180400,645093970,5610,5610,5610,5610,0
|
|
20240927,180300,645093970,5610,5610,5610,5610,0
|
|
20240927,180200,645093970,5610,5610,5610,5610,0
|
|
20240927,180100,645093970,5610,5610,5610,5610,0
|
|
20240927,180000,645093970,5610,5610,5610,5610,0
|
|
20240927,175900,645093970,5610,5610,5610,5610,399
|
|
20240927,175800,645093970,5610,5610,5610,5610,0
|
|
20240927,175700,645093970,5610,5610,5610,5610,0
|
|
20240927,175600,645093970,5610,5610,5610,5610,0
|
|
20240927,175500,645093970,5610,5610,5610,5610,0
|
|
20240927,175400,645093970,5610,5610,5610,5610,0
|
|
20240927,175300,645093970,5610,5610,5610,5610,0
|
|
20240927,175200,645093970,5610,5610,5610,5610,0
|
|
20240927,175100,645093970,5610,5610,5610,5610,0
|
|
20240927,175000,645093970,5610,5610,5610,5610,0
|
|
20240927,174900,645093970,5610,5610,5610,5610,0
|
|
20240927,174800,645093970,5610,5610,5610,5610,0
|
|
20240927,174700,645093970,5610,5610,5610,5610,0
|
|
20240927,174600,645093970,5610,5610,5610,5610,0
|
|
20240927,174500,645093970,5610,5610,5610,5610,0
|
|
20240927,174400,645093970,5610,5610,5610,5610,0
|
|
20240927,174300,645093970,5610,5610,5610,5610,0
|
|
20240927,174200,645093970,5610,5610,5610,5610,0
|
|
20240927,174100,645093970,5610,5610,5610,5610,0
|
|
20240927,174000,645093970,5610,5610,5610,5610,0
|
|
20240927,173900,645093970,5610,5610,5610,5610,0
|
|
20240927,173800,645093970,5610,5610,5610,5610,0
|
|
20240927,173700,645093970,5610,5610,5610,5610,0
|
|
20240927,173600,645093970,5610,5610,5610,5610,0
|
|
20240927,173500,645093970,5610,5610,5610,5610,0
|
|
20240927,173400,645093970,5610,5610,5610,5610,0
|
|
20240927,173300,645093970,5610,5610,5610,5610,0
|
|
20240927,173200,645093970,5610,5610,5610,5610,0
|
|
20240927,173100,645093970,5610,5610,5610,5610,0
|
|
20240927,173000,645093970,5610,5610,5610,5610,0
|
|
20240927,172900,645093970,5610,5610,5610,5610,399
|
|
20240927,172800,645093970,5610,5610,5610,5610,0
|
|
20240927,172700,645093970,5610,5610,5610,5610,0
|
|
20240927,172600,645093970,5610,5610,5610,5610,0
|
|
20240927,172500,645093970,5610,5610,5610,5610,0
|
|
20240927,172400,645093970,5610,5610,5610,5610,0
|
|
20240927,172300,645093970,5610,5610,5610,5610,0
|
|
20240927,172200,645093970,5610,5610,5610,5610,0
|
|
20240927,172100,645093970,5610,5610,5610,5610,0
|
|
20240927,172000,645093970,5610,5610,5610,5610,0
|
|
20240927,171900,645093970,5610,5610,5610,5610,0
|
|
20240927,171800,645093970,5610,5610,5610,5610,0
|
|
20240927,171700,645093970,5610,5610,5610,5610,0
|
|
20240927,171600,645093970,5610,5610,5610,5610,0
|
|
20240927,171500,645093970,5610,5610,5610,5610,0
|
|
20240927,171400,645093970,5610,5610,5610,5610,0
|
|
20240927,171300,645093970,5610,5610,5610,5610,0
|
|
20240927,171200,645093970,5610,5610,5610,5610,0
|
|
20240927,171100,645093970,5610,5610,5610,5610,0
|
|
20240927,171000,645093970,5610,5610,5610,5610,0
|
|
20240927,170900,645093970,5610,5610,5610,5610,0
|
|
20240927,170800,645093970,5610,5610,5610,5610,0
|
|
20240927,170700,645093970,5610,5610,5610,5610,0
|
|
20240927,170600,645093970,5610,5610,5610,5610,0
|
|
20240927,170500,645093970,5610,5610,5610,5610,0
|
|
20240927,170400,645093970,5610,5610,5610,5610,0
|
|
20240927,170300,645093970,5610,5610,5610,5610,0
|
|
20240927,170200,645093970,5610,5610,5610,5610,0
|
|
20240927,170100,645093970,5610,5610,5610,5610,0
|
|
20240927,170000,645093970,5610,5610,5610,5610,0
|
|
20240927,165900,645093970,5610,5610,5610,5610,399
|
|
20240927,165800,645093970,5610,5610,5610,5610,0
|
|
20240927,165700,645093970,5610,5610,5610,5610,0
|
|
20240927,165600,645093970,5610,5610,5610,5610,0
|
|
20240927,165500,645093970,5610,5610,5610,5610,0
|
|
20240927,165400,645093970,5610,5610,5610,5610,0
|
|
20240927,165300,645093970,5610,5610,5610,5610,0
|
|
20240927,165200,645093970,5610,5610,5610,5610,0
|
|
20240927,165100,645093970,5610,5610,5610,5610,0
|
|
20240927,165000,645093970,5610,5610,5610,5610,0
|
|
20240927,164900,645093970,5610,5610,5610,5610,0
|
|
20240927,164800,645093970,5610,5610,5610,5610,0
|
|
20240927,164700,645093970,5610,5610,5610,5610,0
|
|
20240927,164600,645093970,5610,5610,5610,5610,0
|
|
20240927,164500,645093970,5610,5610,5610,5610,0
|
|
20240927,164400,645093970,5610,5610,5610,5610,0
|
|
20240927,164300,645093970,5610,5610,5610,5610,0
|
|
20240927,164200,645093970,5610,5610,5610,5610,0
|
|
20240927,164100,645093970,5610,5610,5610,5610,0
|
|
20240927,164000,645093970,5610,5610,5610,5610,0
|
|
20240927,163900,645093970,5610,5610,5610,5610,0
|
|
20240927,163800,645093970,5610,5610,5610,5610,0
|
|
20240927,163700,645093970,5610,5610,5610,5610,0
|
|
20240927,163600,645093970,5610,5610,5610,5610,0
|
|
20240927,163500,645093970,5610,5610,5610,5610,0
|
|
20240927,163400,645093970,5610,5610,5610,5610,0
|
|
20240927,163300,645093970,5610,5610,5610,5610,0
|
|
20240927,163200,645093970,5610,5610,5610,5610,0
|
|
20240927,163100,645093970,5610,5610,5610,5610,0
|
|
20240927,163000,645093970,5610,5610,5610,5610,0
|
|
20240927,162900,645093970,5610,5610,5610,5610,399
|
|
20240927,162800,645093970,5610,5610,5610,5610,0
|
|
20240927,162700,645093970,5610,5610,5610,5610,0
|
|
20240927,162600,645093970,5610,5610,5610,5610,0
|
|
20240927,162500,645093970,5610,5610,5610,5610,0
|
|
20240927,162400,645093970,5610,5610,5610,5610,0
|
|
20240927,162300,645093970,5610,5610,5610,5610,0
|
|
20240927,162200,645093970,5610,5610,5610,5610,0
|
|
20240927,162100,645093970,5610,5610,5610,5610,0
|
|
20240927,162000,645093970,5610,5610,5610,5610,0
|
|
20240927,161900,645093970,5610,5610,5610,5610,0
|
|
20240927,161800,645093970,5610,5610,5610,5610,0
|
|
20240927,161700,645093970,5610,5610,5610,5610,0
|
|
20240927,161600,645093970,5610,5610,5610,5610,0
|
|
20240927,161500,645093970,5610,5610,5610,5610,0
|
|
20240927,161400,645093970,5610,5610,5610,5610,0
|
|
20240927,161300,645093970,5610,5610,5610,5610,0
|
|
20240927,161200,645093970,5610,5610,5610,5610,0
|
|
20240927,161100,645093970,5610,5610,5610,5610,0
|
|
20240927,161000,645093970,5610,5610,5610,5610,0
|
|
20240927,160900,645093970,5610,5610,5610,5610,0
|
|
20240927,160800,645093970,5610,5610,5610,5610,0
|
|
20240927,160700,645093970,5610,5610,5610,5610,0
|
|
20240927,160600,645093970,5610,5610,5610,5610,0
|
|
20240927,160500,645093970,5610,5610,5610,5610,0
|
|
20240927,160400,645093970,5610,5610,5610,5610,0
|
|
20240927,160300,645093970,5610,5610,5610,5610,0
|
|
20240927,160200,645093970,5610,5610,5610,5610,0
|
|
20240927,160100,645093970,5610,5610,5610,5610,0
|
|
20240927,160000,645093970,5610,5610,5610,5610,0
|
|
20240927,155900,645093970,5610,5610,5610,5610,399
|
|
20240927,155800,645093970,5610,5610,5610,5610,0
|
|
20240927,155700,645093970,5610,5610,5610,5610,0
|
|
20240927,155600,645093970,5610,5610,5610,5610,0
|
|
20240927,155500,645093970,5610,5610,5610,5610,0
|
|
20240927,155400,645093970,5610,5610,5610,5610,0
|
|
20240927,155300,645093970,5610,5610,5610,5610,0
|
|
20240927,155200,645093970,5610,5610,5610,5610,0
|
|
20240927,155100,645093970,5610,5610,5610,5610,0
|
|
20240927,155000,645093970,5610,5610,5610,5610,0
|
|
20240927,154900,645093970,5610,5610,5610,5610,0
|
|
20240927,154800,645093970,5610,5610,5610,5610,0
|
|
20240927,154700,645093970,5610,5610,5610,5610,0
|
|
20240927,154600,645093970,5610,5610,5610,5610,0
|
|
20240927,154500,645093970,5610,5610,5610,5610,0
|
|
20240927,154400,645093970,5610,5610,5610,5610,0
|
|
20240927,154300,645093970,5610,5610,5610,5610,0
|
|
20240927,154200,645093970,5610,5610,5610,5610,0
|
|
20240927,154100,645093970,5610,5610,5610,5610,0
|
|
20240927,154000,645093970,5610,5610,5610,5610,0
|
|
20240927,153900,645093970,5610,5610,5610,5610,0
|
|
20240927,153800,645093970,5610,5610,5610,5610,0
|
|
20240927,153700,645093970,5610,5610,5610,5610,0
|
|
20240927,153600,645093970,5610,5610,5610,5610,0
|
|
20240927,153500,645093970,5610,5610,5610,5610,0
|
|
20240927,153400,645093970,5610,5610,5610,5610,0
|
|
20240927,153300,645093970,5610,5610,5610,5610,0
|
|
20240927,153200,645093970,5610,5610,5610,5610,0
|
|
20240927,153100,645093970,5610,5610,5610,5610,0
|
|
20240927,153000,645093970,5610,5610,5610,5610,399
|
|
20240927,152900,642855580,5610,5610,5610,5610,0
|
|
20240927,152800,642855580,5610,5610,5610,5610,0
|
|
20240927,152700,642855580,5610,5610,5610,5610,0
|
|
20240927,152600,642855580,5610,5610,5610,5610,0
|
|
20240927,152500,642855580,5610,5610,5610,5610,0
|
|
20240927,152400,642855580,5610,5610,5610,5610,0
|
|
20240927,152300,642855580,5610,5610,5610,5610,0
|
|
20240927,152200,642855580,5610,5610,5610,5610,0
|
|
20240927,152100,642855580,5610,5610,5610,5610,0
|
|
20240927,152000,642855580,5610,5610,5610,5610,0
|
|
20240927,151900,642855580,5610,5630,5630,5610,2394
|
|
20240927,151800,629382160,5630,5650,5650,5630,108
|
|
20240927,151700,628774080,5640,5620,5640,5620,1698
|
|
20240927,151600,619214830,5610,5610,5610,5610,0
|
|
20240927,151500,619214830,5610,5610,5610,5610,153
|
|
20240927,151400,618356500,5620,5610,5620,5610,150
|
|
20240927,151300,617514660,5620,5620,5620,5620,0
|
|
20240927,151200,617514660,5620,5620,5620,5620,110
|
|
20240927,151100,616896460,5610,5610,5610,5610,6
|
|
20240927,151000,616862800,5600,5610,5610,5600,411
|
|
20240927,150900,614557100,5610,5610,5610,5610,452
|
|
20240927,150800,612021380,5590,5590,5590,5590,6241
|
|
20240927,150700,577134190,5580,5580,5580,5580,0
|
|
20240927,150600,577134190,5580,5580,5580,5580,0
|
|
20240927,150500,577134190,5580,5580,5580,5580,450
|
|
20240927,150400,574623190,5580,5580,5580,5580,41
|
|
20240927,150300,574394410,5590,5580,5590,5580,145
|
|
20240927,150200,573584310,5590,5580,5590,5580,112
|
|
20240927,150100,572959250,5580,5580,5580,5580,0
|
|
20240927,150000,572959250,5580,5580,5580,5580,0
|
|
20240927,145900,572959250,5580,5580,5580,5580,0
|
|
20240927,145800,572959250,5580,5580,5580,5580,444
|
|
20240927,145700,570481730,5570,5570,5570,5570,0
|
|
20240927,145600,570481730,5570,5570,5570,5570,0
|
|
20240927,145500,570481730,5570,5570,5570,5570,85
|
|
20240927,145400,570008280,5580,5570,5580,5570,88
|
|
20240927,145300,569518110,5570,5570,5570,5570,0
|
|
20240927,145200,569518110,5570,5570,5570,5570,170
|
|
20240927,145100,568571210,5570,5570,5570,5570,300
|
|
20240927,145000,566900210,5570,5570,5570,5570,0
|
|
20240927,144900,566900210,5570,5570,5570,5570,0
|
|
20240927,144800,566900210,5570,5570,5570,5570,0
|
|
20240927,144700,566900210,5570,5570,5570,5570,0
|
|
20240927,144600,566900210,5570,5570,5570,5570,0
|
|
20240927,144500,566900210,5570,5570,5570,5570,7
|
|
20240927,144400,566861220,5570,5570,5570,5570,10
|
|
20240927,144300,566805520,5570,5570,5570,5570,10
|
|
20240927,144200,566749820,5590,5590,5590,5590,0
|
|
20240927,144100,566749820,5590,5590,5590,5590,0
|
|
20240927,144000,566749820,5590,5590,5590,5590,2
|
|
20240927,143900,566738640,5590,5590,5590,5590,15
|
|
20240927,143800,566654790,5570,5570,5570,5570,154
|
|
20240927,143700,565797010,5590,5590,5590,5590,0
|
|
20240927,143600,565797010,5590,5590,5590,5590,31
|
|
20240927,143500,565623720,5580,5580,5580,5580,0
|
|
20240927,143400,565623720,5580,5580,5580,5580,52
|
|
20240927,143300,565333560,5620,5620,5620,5620,159
|
|
20240927,143200,564439980,5620,5610,5620,5610,2038
|
|
20240927,143100,552986520,5610,5590,5610,5590,1319
|
|
20240927,143000,545605640,5570,5570,5570,5570,3492
|
|
20240927,142900,526155200,5570,5570,5570,5570,0
|
|
20240927,142800,526155200,5570,5570,5570,5570,24
|
|
20240927,142700,526021520,5590,5590,5590,5590,0
|
|
20240927,142600,526021520,5590,5590,5590,5590,615
|
|
20240927,142500,522583670,5590,5590,5590,5590,24
|
|
20240927,142400,522449510,5590,5590,5590,5590,0
|
|
20240927,142300,522449510,5590,5590,5590,5590,0
|
|
20240927,142200,522449510,5590,5590,5590,5590,0
|
|
20240927,142100,522449510,5590,5590,5590,5590,0
|
|
20240927,142000,522449510,5590,5590,5590,5590,241
|
|
20240927,141900,521102320,5560,5560,5560,5560,0
|
|
20240927,141800,521102320,5560,5560,5560,5560,50
|
|
20240927,141700,520824320,5560,5560,5560,5560,0
|
|
20240927,141600,520824320,5560,5560,5560,5560,0
|
|
20240927,141500,520824320,5560,5560,5560,5560,0
|
|
20240927,141400,520824320,5560,5560,5560,5560,0
|
|
20240927,141300,520824320,5560,5560,5560,5560,142
|
|
20240927,141200,520034800,5560,5580,5580,5560,2
|
|
20240927,141100,520023660,5560,5560,5560,5560,0
|
|
20240927,141000,520023660,5560,5560,5560,5560,140
|
|
20240927,140900,519245260,5560,5570,5570,5560,269
|
|
20240927,140800,517748060,5570,5570,5570,5570,200
|
|
20240927,140700,516634060,5570,5570,5570,5570,636
|
|
20240927,140600,513091540,5570,5570,5570,5570,93
|
|
20240927,140500,512573530,5570,5570,5570,5570,90
|
|
20240927,140400,512072230,5570,5570,5570,5570,101
|
|
20240927,140300,511509660,5570,5570,5570,5570,105
|
|
20240927,140200,510924810,5570,5570,5570,5570,96
|
|
20240927,140100,510390090,5570,5570,5570,5570,0
|
|
20240927,140000,510390090,5570,5570,5580,5570,2207
|
|
20240927,135900,498095100,5570,5570,5570,5570,247
|
|
20240927,135800,496719310,5570,5570,5570,5570,188
|
|
20240927,135700,495672150,5570,5570,5570,5570,30
|
|
20240927,135600,495505050,5570,5590,5590,5570,4099
|
|
20240927,135500,472643780,5590,5590,5590,5590,0
|
|
20240927,135400,472643780,5590,5590,5590,5590,199
|
|
20240927,135300,471531370,5590,5590,5590,5590,0
|
|
20240927,135200,471531370,5590,5590,5590,5590,0
|
|
20240927,135100,471531370,5590,5590,5590,5590,1248
|
|
20240927,135000,464555050,5610,5610,5610,5610,0
|
|
20240927,134900,464555050,5610,5610,5610,5610,0
|
|
20240927,134800,464555050,5610,5610,5610,5610,0
|
|
20240927,134700,464555050,5610,5610,5610,5610,0
|
|
20240927,134600,464555050,5610,5610,5610,5610,0
|
|
20240927,134500,464555050,5610,5610,5610,5610,10
|
|
20240927,134400,464498950,5610,5610,5610,5610,50
|
|
20240927,134300,464218450,5610,5610,5610,5610,0
|
|
20240927,134200,464218450,5610,5610,5610,5610,0
|
|
20240927,134100,464218450,5610,5610,5610,5610,0
|
|
20240927,134000,464218450,5610,5610,5610,5610,0
|
|
20240927,133900,464218450,5610,5610,5610,5610,2
|
|
20240927,133800,464207230,5590,5590,5590,5590,0
|
|
20240927,133700,464207230,5590,5590,5590,5590,47
|
|
20240927,133600,463944500,5600,5600,5600,5600,0
|
|
20240927,133500,463944500,5600,5600,5600,5600,0
|
|
20240927,133400,463944500,5600,5600,5600,5600,10
|
|
20240927,133300,463888500,5600,5600,5600,5600,74
|
|
20240927,133200,463474100,5590,5590,5590,5590,0
|
|
20240927,133100,463474100,5590,5590,5590,5590,0
|
|
20240927,133000,463474100,5590,5590,5590,5590,0
|
|
20240927,132900,463474100,5590,5590,5590,5590,0
|
|
20240927,132800,463474100,5590,5600,5600,5590,145
|
|
20240927,132700,462663050,5590,5600,5600,5590,392
|
|
20240927,132600,460471760,5600,5600,5600,5600,0
|
|
20240927,132500,460471760,5600,5590,5600,5590,173
|
|
20240927,132400,459504200,5600,5600,5600,5600,951
|
|
20240927,132300,454178600,5600,5600,5600,5600,0
|
|
20240927,132200,454178600,5600,5600,5600,5600,0
|
|
20240927,132100,454178600,5600,5600,5600,5600,116
|
|
20240927,132000,453529000,5600,5600,5600,5600,4
|
|
20240927,131900,453506600,5600,5610,5610,5600,1195
|
|
20240927,131800,446814400,5600,5610,5610,5600,158
|
|
20240927,131700,445929100,5610,5610,5610,5610,0
|
|
20240927,131600,445929100,5610,5610,5610,5610,0
|
|
20240927,131500,445929100,5610,5610,5610,5610,0
|
|
20240927,131400,445929100,5610,5610,5610,5610,1249
|
|
20240927,131300,438922210,5610,5610,5610,5610,10
|
|
20240927,131200,438866110,5610,5610,5610,5610,0
|
|
20240927,131100,438866110,5610,5610,5610,5610,0
|
|
20240927,131000,438866110,5610,5610,5610,5610,0
|
|
20240927,130900,438866110,5610,5610,5610,5610,0
|
|
20240927,130800,438866110,5610,5610,5610,5610,121
|
|
20240927,130700,438187300,5630,5630,5630,5630,0
|
|
20240927,130600,438187300,5630,5620,5630,5620,292
|
|
20240927,130500,436545480,5620,5620,5620,5620,0
|
|
20240927,130400,436545480,5620,5620,5620,5620,554
|
|
20240927,130300,433432000,5620,5620,5620,5620,0
|
|
20240927,130200,433432000,5620,5620,5620,5620,13
|
|
20240927,130100,433358940,5620,5620,5620,5620,0
|
|
20240927,130000,433358940,5620,5620,5620,5620,400
|
|
20240927,125900,431110940,5620,5620,5620,5620,0
|
|
20240927,125800,431110940,5620,5620,5620,5620,0
|
|
20240927,125700,431110940,5620,5620,5620,5620,0
|
|
20240927,125600,431110940,5620,5620,5620,5620,1
|
|
20240927,125500,431105320,5620,5620,5620,5620,0
|
|
20240927,125400,431105320,5620,5620,5620,5620,1
|
|
20240927,125300,431099700,5620,5620,5620,5620,10
|
|
20240927,125200,431043500,5630,5630,5630,5630,0
|
|
20240927,125100,431043500,5630,5630,5630,5630,6
|
|
20240927,125000,431009720,5620,5620,5620,5620,50
|
|
20240927,124900,430728720,5630,5630,5630,5630,1
|
|
20240927,124800,430723090,5620,5620,5620,5620,194
|
|
20240927,124700,429632810,5620,5620,5620,5620,306
|
|
20240927,124600,427913090,5620,5620,5620,5620,0
|
|
20240927,124500,427913090,5620,5620,5620,5620,0
|
|
20240927,124400,427913090,5620,5620,5620,5620,20
|
|
20240927,124300,427800690,5620,5620,5620,5620,13
|
|
20240927,124200,427727630,5620,5620,5620,5620,0
|
|
20240927,124100,427727630,5620,5620,5620,5620,0
|
|
20240927,124000,427727630,5620,5620,5620,5620,0
|
|
20240927,123900,427727630,5620,5620,5620,5620,0
|
|
20240927,123800,427727630,5620,5620,5620,5620,0
|
|
20240927,123700,427727630,5620,5620,5620,5620,116
|
|
20240927,123600,427075710,5620,5620,5620,5620,0
|
|
20240927,123500,427075710,5620,5620,5620,5620,0
|
|
20240927,123400,427075710,5620,5620,5620,5620,0
|
|
20240927,123300,427075710,5620,5620,5620,5620,20
|
|
20240927,123200,426963310,5620,5620,5620,5620,64
|
|
20240927,123100,426603630,5630,5630,5630,5630,3
|
|
20240927,123000,426586740,5630,5630,5630,5630,6
|
|
20240927,122900,426552960,5620,5620,5620,5620,0
|
|
20240927,122800,426552960,5620,5620,5620,5620,0
|
|
20240927,122700,426552960,5620,5620,5620,5620,1
|
|
20240927,122600,426547340,5610,5610,5610,5610,0
|
|
20240927,122500,426547340,5610,5610,5610,5610,0
|
|
20240927,122400,426547340,5610,5610,5610,5610,0
|
|
20240927,122300,426547340,5610,5610,5610,5610,10
|
|
20240927,122200,426491240,5610,5610,5610,5610,0
|
|
20240927,122100,426491240,5610,5610,5610,5610,70
|
|
20240927,122000,426098540,5630,5630,5630,5630,0
|
|
20240927,121900,426098540,5630,5630,5630,5630,5
|
|
20240927,121800,426070390,5620,5620,5620,5620,0
|
|
20240927,121700,426070390,5620,5620,5620,5620,0
|
|
20240927,121600,426070390,5620,5620,5620,5620,0
|
|
20240927,121500,426070390,5620,5620,5620,5620,0
|
|
20240927,121400,426070390,5620,5620,5620,5620,75
|
|
20240927,121300,425648890,5620,5620,5620,5620,0
|
|
20240927,121200,425648890,5620,5620,5620,5620,0
|
|
20240927,121100,425648890,5620,5620,5620,5620,0
|
|
20240927,121000,425648890,5620,5620,5620,5620,4
|
|
20240927,120900,425626410,5630,5630,5630,5630,0
|
|
20240927,120800,425626410,5630,5630,5630,5630,0
|
|
20240927,120700,425626410,5630,5630,5630,5630,100
|
|
20240927,120600,425063410,5620,5620,5620,5620,200
|
|
20240927,120500,423939410,5620,5620,5620,5620,24
|
|
20240927,120400,423804530,5620,5620,5620,5620,1
|
|
20240927,120300,423798910,5620,5620,5620,5620,0
|
|
20240927,120200,423798910,5620,5620,5620,5620,0
|
|
20240927,120100,423798910,5620,5620,5620,5620,0
|
|
20240927,120000,423798910,5620,5620,5620,5620,111
|
|
20240927,115900,423175090,5640,5640,5640,5640,414
|
|
20240927,115800,420840130,5640,5640,5640,5640,0
|
|
20240927,115700,420840130,5640,5640,5640,5640,0
|
|
20240927,115600,420840130,5640,5640,5640,5640,13
|
|
20240927,115500,420766810,5640,5640,5640,5640,5
|
|
20240927,115400,420738610,5650,5650,5650,5650,94
|
|
20240927,115300,420207510,5640,5640,5640,5640,0
|
|
20240927,115200,420207510,5640,5640,5640,5640,672
|
|
20240927,115100,416417430,5630,5640,5640,5630,18
|
|
20240927,115000,416316030,5640,5640,5640,5640,10
|
|
20240927,114900,416259630,5640,5640,5640,5640,18
|
|
20240927,114800,416158110,5640,5610,5640,5610,1489
|
|
20240927,114700,407782090,5610,5610,5610,5610,100
|
|
20240927,114600,407221090,5620,5620,5620,5620,0
|
|
20240927,114500,407221090,5620,5620,5620,5620,0
|
|
20240927,114400,407221090,5620,5620,5620,5620,1
|
|
20240927,114300,407215470,5620,5620,5620,5620,13
|
|
20240927,114200,407142410,5620,5610,5620,5610,133
|
|
20240927,114100,406396080,5610,5610,5610,5610,40
|
|
20240927,114000,406171680,5600,5600,5600,5600,1000
|
|
20240927,113900,400571680,5600,5600,5600,5600,300
|
|
20240927,113800,398891680,5600,5600,5600,5600,25
|
|
20240927,113700,398751680,5600,5600,5600,5600,250
|
|
20240927,113600,397351680,5600,5600,5600,5600,0
|
|
20240927,113500,397351680,5600,5600,5600,5600,0
|
|
20240927,113400,397351680,5600,5600,5600,5600,7
|
|
20240927,113300,397312480,5600,5600,5600,5600,0
|
|
20240927,113200,397312480,5600,5600,5600,5600,200
|
|
20240927,113100,396192480,5600,5600,5600,5600,0
|
|
20240927,113000,396192480,5600,5600,5600,5600,0
|
|
20240927,112900,396192480,5600,5600,5600,5600,17
|
|
20240927,112800,396097280,5600,5600,5600,5600,0
|
|
20240927,112700,396097280,5600,5600,5600,5600,10
|
|
20240927,112600,396041280,5600,5600,5610,5600,32
|
|
20240927,112500,395861880,5630,5630,5630,5630,450
|
|
20240927,112400,393328380,5630,5620,5630,5620,7
|
|
20240927,112300,393288980,5600,5600,5600,5600,0
|
|
20240927,112200,393288980,5600,5600,5600,5600,0
|
|
20240927,112100,393288980,5600,5600,5600,5600,0
|
|
20240927,112000,393288980,5600,5600,5600,5600,0
|
|
20240927,111900,393288980,5600,5600,5600,5600,0
|
|
20240927,111800,393288980,5600,5600,5600,5600,0
|
|
20240927,111700,393288980,5600,5600,5600,5600,0
|
|
20240927,111600,393288980,5600,5600,5600,5600,0
|
|
20240927,111500,393288980,5600,5600,5600,5600,1500
|
|
20240927,111400,384888980,5600,5600,5600,5600,384
|
|
20240927,111300,382738580,5600,5610,5610,5600,500
|
|
20240927,111200,379937070,5610,5610,5610,5610,29
|
|
20240927,111100,379774380,5610,5610,5610,5610,0
|
|
20240927,111000,379774380,5610,5610,5610,5610,2
|
|
20240927,110900,379763160,5620,5620,5620,5620,50
|
|
20240927,110800,379482160,5620,5620,5620,5620,0
|
|
20240927,110700,379482160,5620,5620,5620,5620,66
|
|
20240927,110600,379111240,5620,5620,5620,5620,0
|
|
20240927,110500,379111240,5620,5620,5620,5620,86
|
|
20240927,110400,378627920,5630,5630,5630,5630,0
|
|
20240927,110300,378627920,5630,5630,5630,5630,0
|
|
20240927,110200,378627920,5630,5630,5630,5630,0
|
|
20240927,110100,378627920,5630,5630,5630,5630,1
|
|
20240927,110000,378622290,5600,5610,5610,5600,2286
|
|
20240927,105900,365811240,5610,5640,5640,5610,244
|
|
20240927,105800,364439880,5640,5640,5640,5640,0
|
|
20240927,105700,364439880,5640,5640,5640,5640,0
|
|
20240927,105600,364439880,5640,5640,5640,5640,40
|
|
20240927,105500,364214280,5640,5640,5640,5640,1
|
|
20240927,105400,364208640,5620,5620,5620,5620,0
|
|
20240927,105300,364208640,5620,5620,5620,5620,0
|
|
20240927,105200,364208640,5620,5630,5630,5620,901
|
|
20240927,105100,359144970,5620,5620,5620,5620,0
|
|
20240927,105000,359144970,5620,5620,5620,5620,150
|
|
20240927,104900,358301970,5620,5620,5620,5620,0
|
|
20240927,104800,358301970,5620,5620,5620,5620,0
|
|
20240927,104700,358301970,5620,5620,5620,5620,80
|
|
20240927,104600,357852370,5620,5620,5620,5620,49
|
|
20240927,104500,357576990,5620,5620,5620,5620,30
|
|
20240927,104400,357408390,5620,5620,5620,5620,55
|
|
20240927,104300,357099290,5620,5620,5620,5620,500
|
|
20240927,104200,354289290,5620,5630,5630,5620,800
|
|
20240927,104100,349790290,5630,5630,5630,5630,10
|
|
20240927,104000,349733990,5630,5630,5630,5630,0
|
|
20240927,103900,349733990,5630,5630,5630,5630,5
|
|
20240927,103800,349705840,5630,5630,5630,5630,0
|
|
20240927,103700,349705840,5630,5630,5630,5630,19
|
|
20240927,103600,349598870,5630,5630,5630,5630,547
|
|
20240927,103500,346519260,5630,5630,5630,5630,30
|
|
20240927,103400,346350360,5630,5630,5630,5630,0
|
|
20240927,103300,346350360,5630,5630,5630,5630,89
|
|
20240927,103200,345849290,5640,5640,5660,5640,803
|
|
20240927,103100,341314370,5670,5660,5670,5660,50
|
|
20240927,103000,341030970,5670,5670,5670,5670,0
|
|
20240927,102900,341030970,5670,5670,5670,5670,0
|
|
20240927,102800,341030970,5670,5670,5670,5670,500
|
|
20240927,102700,338195970,5670,5670,5670,5650,1617
|
|
20240927,102600,329039920,5670,5660,5670,5660,502
|
|
20240927,102500,326193590,5660,5660,5660,5660,4
|
|
20240927,102400,326170950,5650,5660,5660,5650,180
|
|
20240927,102300,325153590,5650,5650,5650,5650,25
|
|
20240927,102200,325012340,5650,5650,5650,5650,0
|
|
20240927,102100,325012340,5650,5650,5650,5650,22
|
|
20240927,102000,324888040,5680,5680,5680,5680,0
|
|
20240927,101900,324888040,5680,5680,5680,5680,100
|
|
20240927,101800,324320040,5680,5680,5680,5680,14
|
|
20240927,101700,324240520,5680,5680,5680,5680,0
|
|
20240927,101600,324240520,5680,5650,5680,5650,61
|
|
20240927,101500,323895840,5650,5660,5660,5650,140
|
|
20240927,101400,323103840,5660,5660,5660,5660,241
|
|
20240927,101300,321739780,5660,5670,5670,5660,723
|
|
20240927,101200,317644370,5680,5670,5680,5670,276
|
|
20240927,101100,316077690,5670,5680,5680,5670,16
|
|
20240927,101000,315986920,5670,5680,5690,5670,2381
|
|
20240927,100900,302466130,5680,5680,5680,5680,0
|
|
20240927,100800,302466130,5680,5680,5680,5680,1502
|
|
20240927,100700,293934770,5670,5670,5670,5670,100
|
|
20240927,100600,293367770,5670,5650,5670,5650,854
|
|
20240927,100500,288527590,5680,5650,5680,5650,209
|
|
20240927,100400,287340740,5650,5660,5660,5650,145
|
|
20240927,100300,286520460,5660,5680,5680,5660,394
|
|
20240927,100200,284288420,5680,5660,5680,5660,11
|
|
20240927,100100,284226140,5650,5650,5650,5650,1
|
|
20240927,100000,284220490,5650,5650,5650,5650,4
|
|
20240927,095900,284197890,5680,5680,5680,5680,197
|
|
20240927,095800,283078930,5680,5650,5690,5650,5601
|
|
20240927,095700,251285860,5650,5640,5650,5640,48
|
|
20240927,095600,251014910,5640,5640,5640,5640,197
|
|
20240927,095500,249903830,5640,5650,5650,5640,441
|
|
20240927,095400,247416080,5650,5650,5650,5650,21
|
|
20240927,095300,247297430,5650,5640,5650,5620,2269
|
|
20240927,095200,234482550,5630,5630,5630,5630,10
|
|
20240927,095100,234426250,5630,5620,5630,5620,104
|
|
20240927,095000,233841750,5620,5620,5620,5620,3
|
|
20240927,094900,233824890,5620,5620,5620,5620,68
|
|
20240927,094800,233442730,5620,5650,5650,5620,1272
|
|
20240927,094700,226265230,5650,5670,5670,5650,35
|
|
20240927,094600,226066880,5650,5610,5650,5610,3567
|
|
20240927,094500,205918300,5610,5610,5610,5610,187
|
|
20240927,094400,204869230,5610,5610,5610,5610,39
|
|
20240927,094300,204650440,5640,5630,5640,5630,104
|
|
20240927,094200,204064880,5650,5610,5650,5610,6
|
|
20240927,094100,204031180,5600,5650,5650,5600,16
|
|
20240927,094000,203941080,5600,5590,5610,5590,2185
|
|
20240927,093900,191714330,5600,5600,5600,5600,194
|
|
20240927,093800,190627930,5610,5600,5610,5600,13
|
|
20240927,093700,190555100,5600,5600,5600,5600,2020
|
|
20240927,093600,179243100,5600,5620,5630,5600,2007
|
|
20240927,093500,167953770,5620,5620,5620,5620,3
|
|
20240927,093400,167936910,5610,5600,5610,5600,221
|
|
20240927,093300,166699290,5600,5580,5600,5580,16
|
|
20240927,093200,166609890,5580,5580,5580,5580,0
|
|
20240927,093100,166609890,5580,5600,5600,5580,8
|
|
20240927,093000,166565150,5610,5600,5610,5600,300
|
|
20240927,092900,164882160,5590,5600,5600,5590,236
|
|
20240927,092800,163560810,5600,5590,5600,5570,472
|
|
20240927,092700,160921440,5600,5610,5610,5600,1009
|
|
20240927,092600,155263340,5640,5640,5640,5640,430
|
|
20240927,092500,152838140,5650,5650,5650,5650,224
|
|
20240927,092400,151572540,5620,5660,5660,5620,4256
|
|
20240927,092300,127605950,5680,5670,5680,5650,2099
|
|
20240927,092200,115710270,5640,5650,5650,5640,118
|
|
20240927,092100,115043750,5650,5650,5650,5640,774
|
|
20240927,092000,110671750,5660,5660,5660,5660,100
|
|
20240927,091900,110105750,5660,5640,5680,5640,2240
|
|
20240927,091800,97419460,5640,5640,5640,5630,476
|
|
20240927,091700,94737700,5630,5620,5630,5610,1117
|
|
20240927,091600,88453720,5620,5620,5620,5620,188
|
|
20240927,091500,87397160,5620,5600,5620,5600,1001
|
|
20240927,091400,81790600,5580,5570,5600,5570,736
|
|
20240927,091300,77683500,5540,5540,5540,5540,1500
|
|
20240927,091200,69373500,5540,5550,5550,5540,60
|
|
20240927,091100,69040600,5540,5540,5540,5540,0
|
|
20240927,091000,69040600,5540,5530,5540,5530,421
|
|
20240927,090900,66710170,5530,5500,5530,5500,1553
|
|
20240927,090800,58122950,5500,5510,5510,5490,650
|
|
20240927,090700,54550380,5510,5510,5510,5510,0
|
|
20240927,090600,54550380,5510,5510,5510,5510,17
|
|
20240927,090500,54456710,5510,5500,5510,5500,811
|
|
20240927,090400,49990100,5500,5530,5530,5500,544
|
|
20240927,090300,46995610,5540,5550,5550,5540,433
|
|
20240927,090200,44592790,5550,5550,5560,5540,2853
|
|
20240927,090100,28761020,5550,5590,5590,5550,3413
|
|
20240927,090000,9729290,5600,5610,5610,5590,1736
|