640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,193700,445026820,5490,5490,5490,5490,1819
|
|
20240923,193600,445026820,5490,5490,5490,5490,0
|
|
20240923,193500,445026820,5490,5490,5490,5490,0
|
|
20240923,193400,445026820,5490,5490,5490,5490,0
|
|
20240923,193300,445026820,5490,5490,5490,5490,0
|
|
20240923,193200,445026820,5490,5490,5490,5490,0
|
|
20240923,193100,445026820,5490,5490,5490,5490,0
|
|
20240923,193000,445026820,5490,5490,5490,5490,0
|
|
20240923,192900,445026820,5490,5490,5490,5490,0
|
|
20240923,192800,445026820,5490,5490,5490,5490,0
|
|
20240923,192700,445026820,5490,5490,5490,5490,0
|
|
20240923,192600,445026820,5490,5490,5490,5490,0
|
|
20240923,192500,445026820,5490,5490,5490,5490,0
|
|
20240923,192400,445026820,5490,5490,5490,5490,0
|
|
20240923,192300,445026820,5490,5490,5490,5490,0
|
|
20240923,192200,445026820,5490,5490,5490,5490,0
|
|
20240923,192100,445026820,5490,5490,5490,5490,0
|
|
20240923,192000,445026820,5490,5490,5490,5490,0
|
|
20240923,191900,445026820,5490,5490,5490,5490,0
|
|
20240923,191800,445026820,5490,5490,5490,5490,0
|
|
20240923,191700,445026820,5490,5490,5490,5490,0
|
|
20240923,191600,445026820,5490,5490,5490,5490,0
|
|
20240923,191500,445026820,5490,5490,5490,5490,0
|
|
20240923,191400,445026820,5490,5490,5490,5490,0
|
|
20240923,191300,445026820,5490,5490,5490,5490,0
|
|
20240923,191200,445026820,5490,5490,5490,5490,0
|
|
20240923,191100,445026820,5490,5490,5490,5490,0
|
|
20240923,191000,445026820,5490,5490,5490,5490,0
|
|
20240923,190900,445026820,5490,5490,5490,5490,0
|
|
20240923,190800,445026820,5490,5490,5490,5490,0
|
|
20240923,190700,445026820,5490,5490,5490,5490,1819
|
|
20240923,190600,445026820,5490,5490,5490,5490,0
|
|
20240923,190500,445026820,5490,5490,5490,5490,0
|
|
20240923,190400,445026820,5490,5490,5490,5490,0
|
|
20240923,190300,445026820,5490,5490,5490,5490,0
|
|
20240923,190200,445026820,5490,5490,5490,5490,0
|
|
20240923,190100,445026820,5490,5490,5490,5490,0
|
|
20240923,190000,445026820,5490,5490,5490,5490,0
|
|
20240923,185900,445026820,5490,5490,5490,5490,0
|
|
20240923,185800,445026820,5490,5490,5490,5490,0
|
|
20240923,185700,445026820,5490,5490,5490,5490,0
|
|
20240923,185600,445026820,5490,5490,5490,5490,0
|
|
20240923,185500,445026820,5490,5490,5490,5490,0
|
|
20240923,185400,445026820,5490,5490,5490,5490,0
|
|
20240923,185300,445026820,5490,5490,5490,5490,0
|
|
20240923,185200,445026820,5490,5490,5490,5490,0
|
|
20240923,185100,445026820,5490,5490,5490,5490,0
|
|
20240923,185000,445026820,5490,5490,5490,5490,0
|
|
20240923,184900,445026820,5490,5490,5490,5490,0
|
|
20240923,184800,445026820,5490,5490,5490,5490,0
|
|
20240923,184700,445026820,5490,5490,5490,5490,0
|
|
20240923,184600,445026820,5490,5490,5490,5490,0
|
|
20240923,184500,445026820,5490,5490,5490,5490,0
|
|
20240923,184400,445026820,5490,5490,5490,5490,0
|
|
20240923,184300,445026820,5490,5490,5490,5490,0
|
|
20240923,184200,445026820,5490,5490,5490,5490,0
|
|
20240923,184100,445026820,5490,5490,5490,5490,0
|
|
20240923,184000,445026820,5490,5490,5490,5490,0
|
|
20240923,183900,445026820,5490,5490,5490,5490,0
|
|
20240923,183800,445026820,5490,5490,5490,5490,0
|
|
20240923,183700,445026820,5490,5490,5490,5490,1819
|
|
20240923,183600,445026820,5490,5490,5490,5490,0
|
|
20240923,183500,445026820,5490,5490,5490,5490,0
|
|
20240923,183400,445026820,5490,5490,5490,5490,0
|
|
20240923,183300,445026820,5490,5490,5490,5490,0
|
|
20240923,183200,445026820,5490,5490,5490,5490,0
|
|
20240923,183100,445026820,5490,5490,5490,5490,0
|
|
20240923,183000,445026820,5490,5490,5490,5490,0
|
|
20240923,182900,445026820,5490,5490,5490,5490,0
|
|
20240923,182800,445026820,5490,5490,5490,5490,0
|
|
20240923,182700,445026820,5490,5490,5490,5490,0
|
|
20240923,182600,445026820,5490,5490,5490,5490,0
|
|
20240923,182500,445026820,5490,5490,5490,5490,0
|
|
20240923,182400,445026820,5490,5490,5490,5490,0
|
|
20240923,182300,445026820,5490,5490,5490,5490,0
|
|
20240923,182200,445026820,5490,5490,5490,5490,0
|
|
20240923,182100,445026820,5490,5490,5490,5490,0
|
|
20240923,182000,445026820,5490,5490,5490,5490,0
|
|
20240923,181900,445026820,5490,5490,5490,5490,0
|
|
20240923,181800,445026820,5490,5490,5490,5490,0
|
|
20240923,181700,445026820,5490,5490,5490,5490,0
|
|
20240923,181600,445026820,5490,5490,5490,5490,0
|
|
20240923,181500,445026820,5490,5490,5490,5490,0
|
|
20240923,181400,445026820,5490,5490,5490,5490,0
|
|
20240923,181300,445026820,5490,5490,5490,5490,0
|
|
20240923,181200,445026820,5490,5490,5490,5490,0
|
|
20240923,181100,445026820,5490,5490,5490,5490,0
|
|
20240923,181000,445026820,5490,5490,5490,5490,0
|
|
20240923,180900,445026820,5490,5490,5490,5490,0
|
|
20240923,180800,445026820,5490,5490,5490,5490,0
|
|
20240923,180700,445026820,5490,5490,5490,5490,1819
|
|
20240923,180600,445026820,5490,5490,5490,5490,0
|
|
20240923,180500,445026820,5490,5490,5490,5490,0
|
|
20240923,180400,445026820,5490,5490,5490,5490,0
|
|
20240923,180300,445026820,5490,5490,5490,5490,0
|
|
20240923,180200,445026820,5490,5490,5490,5490,0
|
|
20240923,180100,445026820,5490,5490,5490,5490,0
|
|
20240923,180000,445026820,5490,5490,5490,5490,0
|
|
20240923,175900,445026820,5490,5490,5490,5490,0
|
|
20240923,175800,445026820,5490,5490,5490,5490,0
|
|
20240923,175700,445026820,5490,5490,5490,5490,0
|
|
20240923,175600,445026820,5490,5490,5490,5490,0
|
|
20240923,175500,445026820,5490,5490,5490,5490,0
|
|
20240923,175400,445026820,5490,5490,5490,5490,0
|
|
20240923,175300,445026820,5490,5490,5490,5490,0
|
|
20240923,175200,445026820,5490,5490,5490,5490,0
|
|
20240923,175100,445026820,5490,5490,5490,5490,0
|
|
20240923,175000,445026820,5490,5490,5490,5490,0
|
|
20240923,174900,445026820,5490,5490,5490,5490,0
|
|
20240923,174800,445026820,5490,5490,5490,5490,0
|
|
20240923,174700,445026820,5490,5490,5490,5490,0
|
|
20240923,174600,445026820,5490,5490,5490,5490,0
|
|
20240923,174500,445026820,5490,5490,5490,5490,0
|
|
20240923,174400,445026820,5490,5490,5490,5490,0
|
|
20240923,174300,445026820,5490,5490,5490,5490,0
|
|
20240923,174200,445026820,5490,5490,5490,5490,0
|
|
20240923,174100,445026820,5490,5490,5490,5490,0
|
|
20240923,174000,445026820,5490,5490,5490,5490,0
|
|
20240923,173900,445026820,5490,5490,5490,5490,0
|
|
20240923,173800,445026820,5490,5490,5490,5490,0
|
|
20240923,173700,445026820,5490,5490,5490,5490,1819
|
|
20240923,173600,445026820,5490,5490,5490,5490,0
|
|
20240923,173500,445026820,5490,5490,5490,5490,0
|
|
20240923,173400,445026820,5490,5490,5490,5490,0
|
|
20240923,173300,445026820,5490,5490,5490,5490,0
|
|
20240923,173200,445026820,5490,5490,5490,5490,0
|
|
20240923,173100,445026820,5490,5490,5490,5490,0
|
|
20240923,173000,445026820,5490,5490,5490,5490,0
|
|
20240923,172900,445026820,5490,5490,5490,5490,0
|
|
20240923,172800,445026820,5490,5490,5490,5490,0
|
|
20240923,172700,445026820,5490,5490,5490,5490,0
|
|
20240923,172600,445026820,5490,5490,5490,5490,0
|
|
20240923,172500,445026820,5490,5490,5490,5490,0
|
|
20240923,172400,445026820,5490,5490,5490,5490,0
|
|
20240923,172300,445026820,5490,5490,5490,5490,0
|
|
20240923,172200,445026820,5490,5490,5490,5490,0
|
|
20240923,172100,445026820,5490,5490,5490,5490,0
|
|
20240923,172000,445026820,5490,5490,5490,5490,0
|
|
20240923,171900,445026820,5490,5490,5490,5490,0
|
|
20240923,171800,445026820,5490,5490,5490,5490,0
|
|
20240923,171700,445026820,5490,5490,5490,5490,0
|
|
20240923,171600,445026820,5490,5490,5490,5490,0
|
|
20240923,171500,445026820,5490,5490,5490,5490,0
|
|
20240923,171400,445026820,5490,5490,5490,5490,0
|
|
20240923,171300,445026820,5490,5490,5490,5490,0
|
|
20240923,171200,445026820,5490,5490,5490,5490,0
|
|
20240923,171100,445026820,5490,5490,5490,5490,0
|
|
20240923,171000,445026820,5490,5490,5490,5490,0
|
|
20240923,170900,445026820,5490,5490,5490,5490,0
|
|
20240923,170800,445026820,5490,5490,5490,5490,0
|
|
20240923,170700,445026820,5490,5490,5490,5490,1819
|
|
20240923,170600,445026820,5490,5490,5490,5490,0
|
|
20240923,170500,445026820,5490,5490,5490,5490,0
|
|
20240923,170400,445026820,5490,5490,5490,5490,0
|
|
20240923,170300,445026820,5490,5490,5490,5490,0
|
|
20240923,170200,445026820,5490,5490,5490,5490,0
|
|
20240923,170100,445026820,5490,5490,5490,5490,0
|
|
20240923,170000,445026820,5490,5490,5490,5490,0
|
|
20240923,165900,445026820,5490,5490,5490,5490,0
|
|
20240923,165800,445026820,5490,5490,5490,5490,0
|
|
20240923,165700,445026820,5490,5490,5490,5490,0
|
|
20240923,165600,445026820,5490,5490,5490,5490,0
|
|
20240923,165500,445026820,5490,5490,5490,5490,0
|
|
20240923,165400,445026820,5490,5490,5490,5490,0
|
|
20240923,165300,445026820,5490,5490,5490,5490,0
|
|
20240923,165200,445026820,5490,5490,5490,5490,0
|
|
20240923,165100,445026820,5490,5490,5490,5490,0
|
|
20240923,165000,445026820,5490,5490,5490,5490,0
|
|
20240923,164900,445026820,5490,5490,5490,5490,0
|
|
20240923,164800,445026820,5490,5490,5490,5490,0
|
|
20240923,164700,445026820,5490,5490,5490,5490,0
|
|
20240923,164600,445026820,5490,5490,5490,5490,0
|
|
20240923,164500,445026820,5490,5490,5490,5490,0
|
|
20240923,164400,445026820,5490,5490,5490,5490,0
|
|
20240923,164300,445026820,5490,5490,5490,5490,0
|
|
20240923,164200,445026820,5490,5490,5490,5490,0
|
|
20240923,164100,445026820,5490,5490,5490,5490,0
|
|
20240923,164000,445026820,5490,5490,5490,5490,0
|
|
20240923,163900,445026820,5490,5490,5490,5490,0
|
|
20240923,163800,445026820,5490,5490,5490,5490,0
|
|
20240923,163700,445026820,5490,5490,5490,5490,1819
|
|
20240923,163600,445026820,5490,5490,5490,5490,0
|
|
20240923,163500,445026820,5490,5490,5490,5490,0
|
|
20240923,163400,445026820,5490,5490,5490,5490,0
|
|
20240923,163300,445026820,5490,5490,5490,5490,0
|
|
20240923,163200,445026820,5490,5490,5490,5490,0
|
|
20240923,163100,445026820,5490,5490,5490,5490,0
|
|
20240923,163000,445026820,5490,5490,5490,5490,0
|
|
20240923,162900,445026820,5490,5490,5490,5490,0
|
|
20240923,162800,445026820,5490,5490,5490,5490,0
|
|
20240923,162700,445026820,5490,5490,5490,5490,0
|
|
20240923,162600,445026820,5490,5490,5490,5490,0
|
|
20240923,162500,445026820,5490,5490,5490,5490,0
|
|
20240923,162400,445026820,5490,5490,5490,5490,0
|
|
20240923,162300,445026820,5490,5490,5490,5490,0
|
|
20240923,162200,445026820,5490,5490,5490,5490,0
|
|
20240923,162100,445026820,5490,5490,5490,5490,0
|
|
20240923,162000,445026820,5490,5490,5490,5490,0
|
|
20240923,161900,445026820,5490,5490,5490,5490,0
|
|
20240923,161800,445026820,5490,5490,5490,5490,0
|
|
20240923,161700,445026820,5490,5490,5490,5490,0
|
|
20240923,161600,445026820,5490,5490,5490,5490,0
|
|
20240923,161500,445026820,5490,5490,5490,5490,0
|
|
20240923,161400,445026820,5490,5490,5490,5490,0
|
|
20240923,161300,445026820,5490,5490,5490,5490,0
|
|
20240923,161200,445026820,5490,5490,5490,5490,0
|
|
20240923,161100,445026820,5490,5490,5490,5490,0
|
|
20240923,161000,445026820,5490,5490,5490,5490,0
|
|
20240923,160900,445026820,5490,5490,5490,5490,0
|
|
20240923,160800,445026820,5490,5490,5490,5490,0
|
|
20240923,160700,445026820,5490,5490,5490,5490,1819
|
|
20240923,160600,445026820,5490,5490,5490,5490,0
|
|
20240923,160500,445026820,5490,5490,5490,5490,0
|
|
20240923,160400,445026820,5490,5490,5490,5490,0
|
|
20240923,160300,445026820,5490,5490,5490,5490,0
|
|
20240923,160200,445026820,5490,5490,5490,5490,0
|
|
20240923,160100,445026820,5490,5490,5490,5490,0
|
|
20240923,160000,445026820,5490,5490,5490,5490,0
|
|
20240923,155900,445026820,5490,5490,5490,5490,0
|
|
20240923,155800,445026820,5490,5490,5490,5490,0
|
|
20240923,155700,445026820,5490,5490,5490,5490,0
|
|
20240923,155600,445026820,5490,5490,5490,5490,0
|
|
20240923,155500,445026820,5490,5490,5490,5490,0
|
|
20240923,155400,445026820,5490,5490,5490,5490,0
|
|
20240923,155300,445026820,5490,5490,5490,5490,0
|
|
20240923,155200,445026820,5490,5490,5490,5490,0
|
|
20240923,155100,445026820,5490,5490,5490,5490,0
|
|
20240923,155000,445026820,5490,5490,5490,5490,0
|
|
20240923,154900,445026820,5490,5490,5490,5490,0
|
|
20240923,154800,445026820,5490,5490,5490,5490,0
|
|
20240923,154700,445026820,5490,5490,5490,5490,0
|
|
20240923,154600,445026820,5490,5490,5490,5490,0
|
|
20240923,154500,445026820,5490,5490,5490,5490,0
|
|
20240923,154400,445026820,5490,5490,5490,5490,0
|
|
20240923,154300,445026820,5490,5490,5490,5490,0
|
|
20240923,154200,445026820,5490,5490,5490,5490,0
|
|
20240923,154100,445026820,5490,5490,5490,5490,0
|
|
20240923,154000,445026820,5490,5490,5490,5490,0
|
|
20240923,153900,445026820,5490,5490,5490,5490,0
|
|
20240923,153800,445026820,5490,5490,5490,5490,0
|
|
20240923,153700,445026820,5490,5490,5490,5490,1819
|
|
20240923,153600,445026820,5490,5490,5490,5490,0
|
|
20240923,153500,445026820,5490,5490,5490,5490,0
|
|
20240923,153400,445026820,5490,5490,5490,5490,0
|
|
20240923,153300,445026820,5490,5490,5490,5490,0
|
|
20240923,153200,445026820,5490,5490,5490,5490,0
|
|
20240923,153100,445026820,5490,5490,5490,5490,0
|
|
20240923,153000,445026820,5490,5490,5490,5490,1819
|
|
20240923,152900,435040510,5490,5490,5490,5490,0
|
|
20240923,152800,435040510,5490,5490,5490,5490,0
|
|
20240923,152700,435040510,5490,5490,5490,5490,0
|
|
20240923,152600,435040510,5490,5490,5490,5490,0
|
|
20240923,152500,435040510,5490,5490,5490,5490,0
|
|
20240923,152400,435040510,5490,5490,5490,5490,0
|
|
20240923,152300,435040510,5490,5490,5490,5490,0
|
|
20240923,152200,435040510,5490,5490,5490,5490,0
|
|
20240923,152100,435040510,5490,5490,5490,5490,0
|
|
20240923,152000,435040510,5490,5490,5490,5490,0
|
|
20240923,151900,435040510,5490,5520,5520,5490,186
|
|
20240923,151800,434014680,5520,5500,5520,5490,410
|
|
20240923,151700,431758640,5510,5510,5510,5510,22
|
|
20240923,151600,431637420,5510,5510,5510,5510,2
|
|
20240923,151500,431626400,5510,5510,5510,5510,0
|
|
20240923,151400,431626400,5510,5510,5510,5510,30
|
|
20240923,151300,431461100,5510,5510,5510,5510,3
|
|
20240923,151200,431444570,5510,5510,5510,5510,2
|
|
20240923,151100,431433550,5500,5510,5510,5500,12
|
|
20240923,151000,431367440,5490,5480,5500,5480,1112
|
|
20240923,150900,425263760,5490,5490,5490,5490,38
|
|
20240923,150800,425055140,5490,5490,5490,5490,12
|
|
20240923,150700,424989260,5500,5500,5500,5500,4
|
|
20240923,150600,424967260,5500,5510,5510,5500,55
|
|
20240923,150500,424664620,5510,5510,5510,5510,7
|
|
20240923,150400,424626050,5510,5510,5510,5510,11
|
|
20240923,150300,424565440,5510,5510,5510,5510,1
|
|
20240923,150200,424559930,5510,5510,5510,5510,0
|
|
20240923,150100,424559930,5510,5510,5510,5510,14
|
|
20240923,150000,424482790,5490,5520,5520,5490,345
|
|
20240923,145900,422588570,5520,5520,5520,5520,10
|
|
20240923,145800,422533370,5520,5520,5520,5520,0
|
|
20240923,145700,422533370,5520,5520,5520,5520,9
|
|
20240923,145600,422483690,5520,5520,5520,5520,11
|
|
20240923,145500,422422970,5520,5520,5520,5520,0
|
|
20240923,145400,422422970,5520,5520,5520,5520,57
|
|
20240923,145300,422108330,5510,5510,5510,5510,0
|
|
20240923,145200,422108330,5510,5510,5510,5510,0
|
|
20240923,145100,422108330,5510,5510,5510,5510,0
|
|
20240923,145000,422108330,5510,5480,5510,5480,203
|
|
20240923,144900,420995800,5480,5500,5510,5480,964
|
|
20240923,144800,415698060,5510,5530,5530,5510,71
|
|
20240923,144700,415306140,5530,5520,5530,5520,90
|
|
20240923,144600,414808450,5520,5520,5530,5520,128
|
|
20240923,144500,414101850,5520,5520,5530,5520,64
|
|
20240923,144400,413748560,5520,5530,5530,5520,68
|
|
20240923,144300,413372830,5520,5520,5520,5520,50
|
|
20240923,144200,413096830,5520,5520,5520,5520,74
|
|
20240923,144100,412688350,5520,5520,5520,5520,66
|
|
20240923,144000,412324030,5520,5520,5520,5520,185
|
|
20240923,143900,411302830,5530,5530,5530,5530,61
|
|
20240923,143800,410965500,5530,5530,5530,5530,65
|
|
20240923,143700,410606050,5530,5530,5530,5530,56
|
|
20240923,143600,410296370,5530,5530,5530,5530,101
|
|
20240923,143500,409737840,5530,5530,5530,5530,62
|
|
20240923,143400,409394980,5530,5530,5530,5530,56
|
|
20240923,143300,409085300,5530,5530,5530,5530,562
|
|
20240923,143200,405977440,5530,5530,5530,5530,53
|
|
20240923,143100,405684350,5530,5520,5530,5520,72
|
|
20240923,143000,405286430,5520,5520,5520,5520,233
|
|
20240923,142900,404000270,5530,5530,5530,5530,28
|
|
20240923,142800,403845430,5520,5530,5530,5520,168
|
|
20240923,142700,402917470,5530,5520,5530,5520,91
|
|
20240923,142600,402414470,5520,5520,5520,5520,62
|
|
20240923,142500,402072230,5520,5520,5520,5520,58
|
|
20240923,142400,401752070,5520,5520,5520,5520,52
|
|
20240923,142300,401465030,5520,5520,5520,5520,56
|
|
20240923,142200,401155910,5520,5520,5520,5520,86
|
|
20240923,142100,400681190,5520,5520,5520,5520,59
|
|
20240923,142000,400355510,5510,5510,5510,5510,270
|
|
20240923,141900,398867810,5520,5510,5520,5510,35
|
|
20240923,141800,398674890,5510,5510,5510,5510,62
|
|
20240923,141700,398333270,5510,5520,5520,5510,86
|
|
20240923,141600,397859120,5520,5520,5520,5520,56
|
|
20240923,141500,397550000,5510,5520,5520,5510,98
|
|
20240923,141400,397009740,5520,5520,5520,5520,59
|
|
20240923,141300,396684060,5520,5520,5520,5520,64
|
|
20240923,141200,396330780,5520,5510,5520,5500,332
|
|
20240923,141100,394504100,5510,5510,5520,5510,262
|
|
20240923,141000,393060470,5510,5520,5520,5510,135
|
|
20240923,140900,392316250,5520,5520,5520,5520,158
|
|
20240923,140800,391444090,5520,5520,5520,5520,101
|
|
20240923,140700,390886570,5510,5510,5510,5510,0
|
|
20240923,140600,390886570,5510,5520,5520,5510,406
|
|
20240923,140500,388649140,5520,5520,5520,5520,113
|
|
20240923,140400,388025380,5520,5520,5520,5520,75
|
|
20240923,140300,387611380,5520,5520,5520,5520,70
|
|
20240923,140200,387224980,5520,5520,5520,5520,65
|
|
20240923,140100,386866180,5520,5520,5520,5520,98
|
|
20240923,140000,386325220,5520,5510,5520,5510,254
|
|
20240923,135900,384925650,5510,5510,5510,5510,150
|
|
20240923,135800,384099150,5520,5520,5520,5520,54
|
|
20240923,135700,383801070,5520,5530,5530,5520,94
|
|
20240923,135600,383281870,5530,5530,5530,5530,61
|
|
20240923,135500,382944540,5530,5530,5530,5530,89
|
|
20240923,135400,382452370,5530,5530,5530,5530,83
|
|
20240923,135300,381993380,5530,5530,5530,5530,120
|
|
20240923,135200,381329780,5530,5530,5530,5530,52
|
|
20240923,135100,381042220,5530,5530,5530,5530,46
|
|
20240923,135000,380787840,5530,5530,5530,5530,51
|
|
20240923,134900,380505810,5530,5530,5530,5530,53
|
|
20240923,134800,380212720,5530,5530,5530,5530,60
|
|
20240923,134700,379880920,5530,5520,5530,5520,59
|
|
20240923,134600,379554670,5520,5530,5530,5520,71
|
|
20240923,134500,379162170,5530,5530,5530,5530,71
|
|
20240923,134400,378769540,5530,5530,5530,5530,58
|
|
20240923,134300,378448800,5530,5520,5530,5520,49
|
|
20240923,134200,378177880,5520,5530,5530,5520,101
|
|
20240923,134100,377620090,5530,5530,5530,5520,155
|
|
20240923,134000,376764090,5530,5530,5530,5530,88
|
|
20240923,133900,376277450,5530,5530,5530,5530,59
|
|
20240923,133800,375951180,5530,5530,5530,5530,61
|
|
20240923,133700,375613850,5530,5530,5530,5530,96
|
|
20240923,133600,375082970,5520,5520,5520,5520,15
|
|
20240923,133500,375000170,5520,5530,5530,5520,61
|
|
20240923,133400,374662850,5530,5530,5530,5530,63
|
|
20240923,133300,374314460,5530,5530,5530,5530,62
|
|
20240923,133200,373971600,5520,5520,5520,5520,61
|
|
20240923,133100,373634880,5520,5530,5530,5520,62
|
|
20240923,133000,373292410,5530,5530,5530,5530,84
|
|
20240923,132900,372827890,5530,5530,5530,5530,67
|
|
20240923,132800,372457380,5530,5530,5530,5530,74
|
|
20240923,132700,372048160,5530,5530,5530,5530,59
|
|
20240923,132600,371721890,5530,5530,5530,5530,102
|
|
20240923,132500,371157830,5530,5530,5530,5530,69
|
|
20240923,132400,370776260,5530,5530,5530,5530,66
|
|
20240923,132300,370411280,5530,5530,5530,5530,55
|
|
20240923,132200,370107130,5530,5530,5530,5520,597
|
|
20240923,132100,366811180,5520,5530,5530,5520,102
|
|
20240923,132000,366247860,5520,5530,5530,5520,29
|
|
20240923,131900,366087500,5530,5530,5530,5530,96
|
|
20240923,131800,365556620,5530,5530,5530,5530,73
|
|
20240923,131700,365152930,5530,5530,5530,5530,61
|
|
20240923,131600,364815600,5530,5530,5530,5530,70
|
|
20240923,131500,364428500,5530,5530,5530,5530,199
|
|
20240923,131400,363328030,5530,5530,5530,5530,5
|
|
20240923,131300,363300380,5500,5500,5500,5500,0
|
|
20240923,131200,363300380,5500,5530,5530,5500,66
|
|
20240923,131100,362935580,5530,5530,5530,5530,58
|
|
20240923,131000,362614840,5530,5530,5530,5530,57
|
|
20240923,130900,362299630,5530,5530,5530,5530,68
|
|
20240923,130800,361923590,5530,5530,5530,5530,61
|
|
20240923,130700,361586260,5530,5530,5530,5530,90
|
|
20240923,130600,361088560,5530,5530,5530,5530,48
|
|
20240923,130500,360823120,5530,5520,5530,5520,91
|
|
20240923,130400,360320010,5520,5520,5520,5520,61
|
|
20240923,130300,359983290,5520,5520,5520,5520,78
|
|
20240923,130200,359552730,5520,5520,5520,5520,70
|
|
20240923,130100,359166330,5500,5500,5500,5500,0
|
|
20240923,130000,359166330,5500,5520,5520,5500,108
|
|
20240923,125900,358571470,5520,5520,5520,5520,51
|
|
20240923,125800,358289950,5520,5520,5520,5520,71
|
|
20240923,125700,357898030,5520,5520,5520,5510,57
|
|
20240923,125600,357583540,5520,5520,5520,5520,61
|
|
20240923,125500,357246820,5510,5520,5520,5510,78
|
|
20240923,125400,356816900,5510,5510,5510,5510,77
|
|
20240923,125300,356392630,5510,5510,5510,5510,98
|
|
20240923,125200,355852650,5510,5520,5520,5510,38
|
|
20240923,125100,355642940,5520,5520,5520,5520,76
|
|
20240923,125000,355223420,5520,5530,5530,5520,170
|
|
20240923,124900,354284610,5530,5530,5530,5530,60
|
|
20240923,124800,353952810,5530,5530,5530,5530,57
|
|
20240923,124700,353637600,5530,5530,5530,5530,72
|
|
20240923,124600,353239440,5530,5530,5530,5530,42
|
|
20240923,124500,353007180,5530,5530,5530,5530,61
|
|
20240923,124400,352669850,5530,5530,5530,5530,104
|
|
20240923,124300,352094730,5520,5510,5520,5510,436
|
|
20240923,124200,349688540,5510,5510,5510,5510,185
|
|
20240923,124100,348669190,5510,5510,5510,5510,273
|
|
20240923,124000,347164960,5510,5510,5510,5510,129
|
|
20240923,123900,346454170,5510,5510,5510,5510,42
|
|
20240923,123800,346222750,5510,5510,5510,5510,67
|
|
20240923,123700,345853580,5510,5510,5510,5510,85
|
|
20240923,123600,345385230,5510,5510,5510,5510,28
|
|
20240923,123500,345230950,5500,5510,5510,5500,70
|
|
20240923,123400,344845260,5510,5510,5510,5510,61
|
|
20240923,123300,344509150,5500,5510,5510,5500,60
|
|
20240923,123200,344178560,5510,5510,5510,5510,60
|
|
20240923,123100,343847960,5510,5510,5510,5510,66
|
|
20240923,123000,343484300,5510,5520,5520,5510,139
|
|
20240923,122900,342717700,5520,5520,5520,5520,99
|
|
20240923,122800,342171220,5520,5510,5520,5510,67
|
|
20240923,122700,341801680,5510,5510,5510,5510,29
|
|
20240923,122600,341641890,5490,5500,5500,5490,300
|
|
20240923,122500,339994670,5510,5510,5510,5510,26
|
|
20240923,122400,339851410,5500,5510,5510,5500,303
|
|
20240923,122300,338184180,5500,5500,5500,5500,0
|
|
20240923,122200,338184180,5500,5520,5520,5500,197
|
|
20240923,122100,337099910,5530,5530,5530,5530,109
|
|
20240923,122000,336497140,5530,5530,5530,5530,45
|
|
20240923,121900,336248290,5530,5530,5530,5520,267
|
|
20240923,121800,334773780,5530,5530,5530,5520,244
|
|
20240923,121700,333426280,5530,5530,5530,5530,59
|
|
20240923,121600,333100010,5530,5530,5530,5530,78
|
|
20240923,121500,332668670,5530,5530,5530,5520,72
|
|
20240923,121400,332270520,5530,5530,5530,5530,41
|
|
20240923,121300,332043790,5530,5530,5530,5520,124
|
|
20240923,121200,331358470,5530,5530,5530,5530,102
|
|
20240923,121100,330794410,5530,5530,5530,5530,100
|
|
20240923,121000,330241410,5530,5530,5530,5530,58
|
|
20240923,120900,329920670,5530,5530,5530,5530,97
|
|
20240923,120800,329384260,5530,5530,5530,5530,47
|
|
20240923,120700,329124350,5530,5530,5530,5530,53
|
|
20240923,120600,328831260,5530,5530,5530,5530,38
|
|
20240923,120500,328621120,5520,5530,5530,5520,205
|
|
20240923,120400,327488940,5530,5530,5530,5530,81
|
|
20240923,120300,327041010,5530,5530,5530,5530,49
|
|
20240923,120200,326770040,5530,5530,5530,5530,86
|
|
20240923,120100,326294460,5530,5530,5530,5530,57
|
|
20240923,120000,325979250,5530,5530,5530,5530,64
|
|
20240923,115900,325625330,5530,5520,5530,5520,89
|
|
20240923,115800,325133400,5530,5530,5530,5530,70
|
|
20240923,115700,324746300,5530,5530,5530,5530,93
|
|
20240923,115600,324232010,5530,5530,5530,5530,25
|
|
20240923,115500,324093760,5520,5530,5530,5520,88
|
|
20240923,115400,323607420,5530,5520,5530,5520,40
|
|
20240923,115300,323386480,5520,5530,5530,5520,982
|
|
20240923,115200,317965620,5530,5530,5530,5530,93
|
|
20240923,115100,317451330,5530,5530,5530,5530,74
|
|
20240923,115000,317042110,5530,5530,5530,5530,70
|
|
20240923,114900,316655010,5530,5530,5530,5530,39
|
|
20240923,114800,316439340,5520,5520,5520,5520,87
|
|
20240923,114700,315959100,5520,5530,5530,5520,72
|
|
20240923,114600,315561600,5520,5520,5530,5520,468
|
|
20240923,114500,312977910,5520,5520,5520,5520,911
|
|
20240923,114400,307949190,5520,5520,5520,5520,67
|
|
20240923,114300,307579350,5520,5520,5520,5520,61
|
|
20240923,114200,307242630,5520,5520,5520,5520,81
|
|
20240923,114100,306795510,5520,5510,5520,5510,74
|
|
20240923,114000,306387290,5510,5510,5510,5510,67
|
|
20240923,113900,306018120,5510,5520,5520,5500,421
|
|
20240923,113800,303700360,5500,5500,5500,5500,0
|
|
20240923,113700,303700360,5500,5510,5510,5500,300
|
|
20240923,113600,302050250,5500,5520,5520,5500,647
|
|
20240923,113500,298490130,5520,5520,5520,5520,47
|
|
20240923,113400,298230690,5520,5520,5520,5520,59
|
|
20240923,113300,297905010,5510,5520,5520,5510,467
|
|
20240923,113200,295330870,5520,5520,5520,5520,616
|
|
20240923,113100,291930550,5520,5520,5520,5510,260
|
|
20240923,113000,290495620,5520,5520,5520,5520,54
|
|
20240923,112900,290197540,5520,5520,5520,5520,75
|
|
20240923,112800,289783540,5520,5520,5520,5520,61
|
|
20240923,112700,289446820,5520,5520,5520,5520,106
|
|
20240923,112600,288861700,5520,5520,5520,5520,673
|
|
20240923,112500,285146740,5510,5520,5520,5510,83
|
|
20240923,112400,284688590,5520,5520,5520,5520,93
|
|
20240923,112300,284175230,5520,5520,5520,5520,70
|
|
20240923,112200,283788830,5520,5520,5520,5520,63
|
|
20240923,112100,283441070,5520,5510,5520,5510,75
|
|
20240923,112000,283027190,5520,5520,5520,5520,78
|
|
20240923,111900,282596630,5520,5520,5520,5520,47
|
|
20240923,111800,282337190,5510,5520,5520,5510,33
|
|
20240923,111700,282155040,5520,5520,5520,5520,66
|
|
20240923,111600,281790720,5510,5510,5510,5510,119
|
|
20240923,111500,281135030,5520,5520,5520,5520,75
|
|
20240923,111400,280721030,5520,5520,5520,5520,114
|
|
20240923,111300,280091750,5520,5520,5520,5520,121
|
|
20240923,111200,279423830,5520,5520,5520,5520,23
|
|
20240923,111100,279296870,5510,5510,5520,5510,83
|
|
20240923,111000,278839100,5510,5520,5520,5510,58
|
|
20240923,110900,278519240,5520,5510,5520,5510,81
|
|
20240923,110800,278072580,5510,5520,5520,5510,24
|
|
20240923,110700,277940320,5500,5510,5510,5500,4
|
|
20240923,110600,277918310,5510,5520,5520,5510,867
|
|
20240923,110500,273140350,5520,5520,5520,5520,63
|
|
20240923,110400,272792590,5520,5520,5520,5510,263
|
|
20240923,110300,271340850,5520,5510,5520,5510,25
|
|
20240923,110200,271203000,5510,5520,5520,5510,393
|
|
20240923,110100,269033850,5520,5510,5520,5510,76
|
|
20240923,110000,268614670,5510,5510,5510,5510,77
|
|
20240923,105900,268190400,5510,5510,5510,5510,236
|
|
20240923,105800,266890040,5510,5510,5510,5510,70
|
|
20240923,105700,266504340,5510,5510,5510,5510,64
|
|
20240923,105600,266151700,5510,5510,5510,5510,66
|
|
20240923,105500,265788040,5510,5510,5510,5510,58
|
|
20240923,105400,265468460,5510,5500,5510,5500,62
|
|
20240923,105300,265126880,5500,5500,5500,5500,348
|
|
20240923,105200,263212880,5500,5500,5500,5500,188
|
|
20240923,105100,262178880,5500,5500,5500,5500,79
|
|
20240923,105000,261744380,5500,5500,5500,5500,73
|
|
20240923,104900,261342880,5500,5500,5500,5500,57
|
|
20240923,104800,261029380,5500,5500,5500,5500,107
|
|
20240923,104700,260440880,5500,5500,5500,5500,104
|
|
20240923,104600,259868880,5500,5510,5510,5500,242
|
|
20240923,104500,258536980,5500,5500,5500,5500,0
|
|
20240923,104400,258536980,5500,5500,5500,5500,721
|
|
20240923,104300,254571480,5500,5500,5500,5500,95
|
|
20240923,104200,254048980,5500,5500,5500,5500,72
|
|
20240923,104100,253652980,5500,5500,5500,5500,58
|
|
20240923,104000,253333980,5500,5500,5500,5500,55
|
|
20240923,103900,253031480,5500,5510,5510,5500,153
|
|
20240923,103800,252189450,5510,5510,5510,5510,82
|
|
20240923,103700,251737630,5510,5510,5510,5510,1
|
|
20240923,103600,251732120,5500,5510,5510,5500,592
|
|
20240923,103500,248472200,5510,5510,5510,5510,62
|
|
20240923,103400,248130580,5510,5510,5510,5510,100
|
|
20240923,103300,247579580,5510,5510,5510,5510,505
|
|
20240923,103200,244797030,5500,5500,5500,5500,303
|
|
20240923,103100,243130530,5500,5490,5500,5480,125
|
|
20240923,103000,242444470,5500,5500,5500,5500,118
|
|
20240923,102900,241795470,5500,5500,5500,5500,55
|
|
20240923,102800,241492970,5500,5500,5500,5500,60
|
|
20240923,102700,241162970,5500,5500,5500,5500,86
|
|
20240923,102600,240689970,5500,5490,5500,5490,840
|
|
20240923,102500,236076400,5490,5490,5490,5490,160
|
|
20240923,102400,235198000,5490,5490,5490,5490,54
|
|
20240923,102300,234901540,5490,5490,5490,5490,82
|
|
20240923,102200,234451360,5490,5490,5490,5490,46
|
|
20240923,102100,234198820,5490,5490,5490,5490,78
|
|
20240923,102000,233770600,5490,5490,5490,5490,61
|
|
20240923,101900,233435710,5490,5490,5500,5490,56
|
|
20240923,101800,233128220,5490,5500,5500,5490,69
|
|
20240923,101700,232749100,5500,5500,5500,5500,63
|
|
20240923,101600,232402600,5500,5500,5500,5490,134
|
|
20240923,101500,231665850,5500,5490,5500,5490,1112
|
|
20240923,101400,225560550,5480,5480,5480,5480,0
|
|
20240923,101300,225560550,5480,5500,5500,5480,71
|
|
20240923,101200,225170510,5500,5500,5500,5500,90
|
|
20240923,101100,224675510,5500,5500,5500,5500,216
|
|
20240923,101000,223487510,5500,5500,5500,5500,82
|
|
20240923,100900,223036510,5500,5500,5500,5500,82
|
|
20240923,100800,222585510,5500,5500,5510,5500,114
|
|
20240923,100700,221958280,5510,5510,5510,5510,66
|
|
20240923,100600,221594620,5500,5500,5500,5500,205
|
|
20240923,100500,220467120,5490,5490,5490,5490,189
|
|
20240923,100400,219429510,5490,5480,5490,5470,546
|
|
20240923,100300,216440960,5470,5470,5470,5470,0
|
|
20240923,100200,216440960,5470,5470,5470,5470,0
|
|
20240923,100100,216440960,5470,5470,5480,5470,1166
|
|
20240923,100000,210062930,5480,5490,5490,5480,389
|
|
20240923,095900,207930600,5490,5490,5490,5490,166
|
|
20240923,095800,207019260,5490,5490,5500,5490,473
|
|
20240923,095700,204422370,5500,5500,5500,5500,377
|
|
20240923,095600,202348870,5500,5500,5500,5500,153
|
|
20240923,095500,201507370,5500,5500,5500,5490,198
|
|
20240923,095400,200419570,5490,5500,5500,5490,1462
|
|
20240923,095300,192378670,5500,5500,5500,5500,747
|
|
20240923,095200,188270170,5490,5500,5500,5480,36
|
|
20240923,095100,188072290,5500,5480,5500,5480,427
|
|
20240923,095000,185726870,5490,5490,5490,5490,58
|
|
20240923,094900,185408450,5490,5490,5490,5490,84
|
|
20240923,094800,184947290,5490,5490,5490,5490,109
|
|
20240923,094700,184348880,5490,5490,5490,5490,28
|
|
20240923,094600,184195160,5480,5480,5490,5480,2967
|
|
20240923,094500,167935900,5490,5490,5490,5480,1100
|
|
20240923,094400,161906910,5490,5500,5500,5490,98
|
|
20240923,094300,161367950,5490,5490,5490,5480,1603
|
|
20240923,094200,152572640,5480,5490,5490,5480,52
|
|
20240923,094100,152287170,5490,5480,5490,5480,33
|
|
20240923,094000,152106300,5480,5480,5480,5480,200
|
|
20240923,093900,151010300,5490,5500,5500,5490,687
|
|
20240923,093800,147238160,5510,5510,5510,5510,61
|
|
20240923,093700,146902050,5510,5500,5510,5500,216
|
|
20240923,093600,145713060,5490,5490,5490,5490,0
|
|
20240923,093500,145713060,5490,5500,5500,5490,267
|
|
20240923,093400,144247120,5490,5510,5510,5490,169
|
|
20240923,093300,143317190,5510,5500,5510,5500,42
|
|
20240923,093200,143085940,5510,5490,5510,5490,521
|
|
20240923,093100,140219560,5500,5500,5500,5490,114
|
|
20240923,093000,139592730,5500,5500,5500,5490,115
|
|
20240923,092900,138960400,5510,5490,5510,5490,407
|
|
20240923,092800,136725840,5490,5500,5500,5490,189
|
|
20240923,092700,135686510,5500,5510,5510,5500,294
|
|
20240923,092600,134069000,5510,5510,5510,5510,30
|
|
20240923,092500,133903700,5500,5500,5500,5500,134
|
|
20240923,092400,133166700,5500,5500,5500,5500,48
|
|
20240923,092300,132902700,5500,5500,5500,5500,66
|
|
20240923,092200,132539700,5510,5500,5510,5500,352
|
|
20240923,092100,130603440,5510,5490,5510,5490,961
|
|
20240923,092000,125310830,5490,5490,5500,5490,86
|
|
20240923,091900,124838490,5500,5470,5500,5470,1932
|
|
20240923,091800,114215490,5460,5470,5480,5460,1022
|
|
20240923,091700,108635200,5490,5470,5490,5460,193
|
|
20240923,091600,107579560,5480,5480,5480,5480,0
|
|
20240923,091500,107579560,5480,5500,5500,5480,15
|
|
20240923,091400,107497270,5470,5480,5480,5470,30
|
|
20240923,091300,107333110,5490,5500,5500,5490,900
|
|
20240923,091200,102384960,5500,5490,5510,5490,5890
|
|
20240923,091100,70030750,5480,5460,5480,5460,3557
|
|
20240923,091000,50568990,5450,5440,5450,5440,83
|
|
20240923,090900,50117070,5430,5440,5440,5430,7
|
|
20240923,090800,50079000,5440,5440,5440,5440,432
|
|
20240923,090700,47728920,5440,5450,5480,5440,174
|
|
20240923,090600,46780160,5450,5460,5490,5450,201
|
|
20240923,090500,45676790,5450,5420,5450,5420,2295
|
|
20240923,090400,33185100,5420,5440,5440,5420,968
|
|
20240923,090300,27928200,5440,5450,5460,5440,418
|
|
20240923,090200,25654170,5440,5450,5450,5430,674
|
|
20240923,090100,21986300,5480,5460,5480,5460,564
|
|
20240923,090000,18904480,5460,5420,5480,5410,3476
|