640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,193700,474412700,5570,5570,5570,5570,914
|
|
20240924,193600,474412700,5570,5570,5570,5570,0
|
|
20240924,193500,474412700,5570,5570,5570,5570,0
|
|
20240924,193400,474412700,5570,5570,5570,5570,0
|
|
20240924,193300,474412700,5570,5570,5570,5570,0
|
|
20240924,193200,474412700,5570,5570,5570,5570,0
|
|
20240924,193100,474412700,5570,5570,5570,5570,0
|
|
20240924,193000,474412700,5570,5570,5570,5570,0
|
|
20240924,192900,474412700,5570,5570,5570,5570,0
|
|
20240924,192800,474412700,5570,5570,5570,5570,0
|
|
20240924,192700,474412700,5570,5570,5570,5570,0
|
|
20240924,192600,474412700,5570,5570,5570,5570,0
|
|
20240924,192500,474412700,5570,5570,5570,5570,0
|
|
20240924,192400,474412700,5570,5570,5570,5570,0
|
|
20240924,192300,474412700,5570,5570,5570,5570,0
|
|
20240924,192200,474412700,5570,5570,5570,5570,0
|
|
20240924,192100,474412700,5570,5570,5570,5570,0
|
|
20240924,192000,474412700,5570,5570,5570,5570,0
|
|
20240924,191900,474412700,5570,5570,5570,5570,0
|
|
20240924,191800,474412700,5570,5570,5570,5570,0
|
|
20240924,191700,474412700,5570,5570,5570,5570,0
|
|
20240924,191600,474412700,5570,5570,5570,5570,0
|
|
20240924,191500,474412700,5570,5570,5570,5570,0
|
|
20240924,191400,474412700,5570,5570,5570,5570,0
|
|
20240924,191300,474412700,5570,5570,5570,5570,0
|
|
20240924,191200,474412700,5570,5570,5570,5570,0
|
|
20240924,191100,474412700,5570,5570,5570,5570,0
|
|
20240924,191000,474412700,5570,5570,5570,5570,0
|
|
20240924,190900,474412700,5570,5570,5570,5570,0
|
|
20240924,190800,474412700,5570,5570,5570,5570,0
|
|
20240924,190700,474412700,5570,5570,5570,5570,914
|
|
20240924,190600,474412700,5570,5570,5570,5570,0
|
|
20240924,190500,474412700,5570,5570,5570,5570,0
|
|
20240924,190400,474412700,5570,5570,5570,5570,0
|
|
20240924,190300,474412700,5570,5570,5570,5570,0
|
|
20240924,190200,474412700,5570,5570,5570,5570,0
|
|
20240924,190100,474412700,5570,5570,5570,5570,0
|
|
20240924,190000,474412700,5570,5570,5570,5570,0
|
|
20240924,185900,474412700,5570,5570,5570,5570,0
|
|
20240924,185800,474412700,5570,5570,5570,5570,0
|
|
20240924,185700,474412700,5570,5570,5570,5570,0
|
|
20240924,185600,474412700,5570,5570,5570,5570,0
|
|
20240924,185500,474412700,5570,5570,5570,5570,0
|
|
20240924,185400,474412700,5570,5570,5570,5570,0
|
|
20240924,185300,474412700,5570,5570,5570,5570,0
|
|
20240924,185200,474412700,5570,5570,5570,5570,0
|
|
20240924,185100,474412700,5570,5570,5570,5570,0
|
|
20240924,185000,474412700,5570,5570,5570,5570,0
|
|
20240924,184900,474412700,5570,5570,5570,5570,0
|
|
20240924,184800,474412700,5570,5570,5570,5570,0
|
|
20240924,184700,474412700,5570,5570,5570,5570,0
|
|
20240924,184600,474412700,5570,5570,5570,5570,0
|
|
20240924,184500,474412700,5570,5570,5570,5570,0
|
|
20240924,184400,474412700,5570,5570,5570,5570,0
|
|
20240924,184300,474412700,5570,5570,5570,5570,0
|
|
20240924,184200,474412700,5570,5570,5570,5570,0
|
|
20240924,184100,474412700,5570,5570,5570,5570,0
|
|
20240924,184000,474412700,5570,5570,5570,5570,0
|
|
20240924,183900,474412700,5570,5570,5570,5570,0
|
|
20240924,183800,474412700,5570,5570,5570,5570,0
|
|
20240924,183700,474412700,5570,5570,5570,5570,914
|
|
20240924,183600,474412700,5570,5570,5570,5570,0
|
|
20240924,183500,474412700,5570,5570,5570,5570,0
|
|
20240924,183400,474412700,5570,5570,5570,5570,0
|
|
20240924,183300,474412700,5570,5570,5570,5570,0
|
|
20240924,183200,474412700,5570,5570,5570,5570,0
|
|
20240924,183100,474412700,5570,5570,5570,5570,0
|
|
20240924,183000,474412700,5570,5570,5570,5570,0
|
|
20240924,182900,474412700,5570,5570,5570,5570,0
|
|
20240924,182800,474412700,5570,5570,5570,5570,0
|
|
20240924,182700,474412700,5570,5570,5570,5570,0
|
|
20240924,182600,474412700,5570,5570,5570,5570,0
|
|
20240924,182500,474412700,5570,5570,5570,5570,0
|
|
20240924,182400,474412700,5570,5570,5570,5570,0
|
|
20240924,182300,474412700,5570,5570,5570,5570,0
|
|
20240924,182200,474412700,5570,5570,5570,5570,0
|
|
20240924,182100,474412700,5570,5570,5570,5570,0
|
|
20240924,182000,474412700,5570,5570,5570,5570,0
|
|
20240924,181900,474412700,5570,5570,5570,5570,0
|
|
20240924,181800,474412700,5570,5570,5570,5570,0
|
|
20240924,181700,474412700,5570,5570,5570,5570,0
|
|
20240924,181600,474412700,5570,5570,5570,5570,0
|
|
20240924,181500,474412700,5570,5570,5570,5570,0
|
|
20240924,181400,474412700,5570,5570,5570,5570,0
|
|
20240924,181300,474412700,5570,5570,5570,5570,0
|
|
20240924,181200,474412700,5570,5570,5570,5570,0
|
|
20240924,181100,474412700,5570,5570,5570,5570,0
|
|
20240924,181000,474412700,5570,5570,5570,5570,0
|
|
20240924,180900,474412700,5570,5570,5570,5570,0
|
|
20240924,180800,474412700,5570,5570,5570,5570,0
|
|
20240924,180700,474412700,5570,5570,5570,5570,914
|
|
20240924,180600,474412700,5570,5570,5570,5570,0
|
|
20240924,180500,474412700,5570,5570,5570,5570,0
|
|
20240924,180400,474412700,5570,5570,5570,5570,0
|
|
20240924,180300,474412700,5570,5570,5570,5570,0
|
|
20240924,180200,474412700,5570,5570,5570,5570,0
|
|
20240924,180100,474412700,5570,5570,5570,5570,0
|
|
20240924,180000,474412700,5570,5570,5570,5570,0
|
|
20240924,175900,474412700,5570,5570,5570,5570,0
|
|
20240924,175800,474412700,5570,5570,5570,5570,0
|
|
20240924,175700,474412700,5570,5570,5570,5570,0
|
|
20240924,175600,474412700,5570,5570,5570,5570,0
|
|
20240924,175500,474412700,5570,5570,5570,5570,0
|
|
20240924,175400,474412700,5570,5570,5570,5570,0
|
|
20240924,175300,474412700,5570,5570,5570,5570,0
|
|
20240924,175200,474412700,5570,5570,5570,5570,0
|
|
20240924,175100,474412700,5570,5570,5570,5570,0
|
|
20240924,175000,474412700,5570,5570,5570,5570,0
|
|
20240924,174900,474412700,5570,5570,5570,5570,0
|
|
20240924,174800,474412700,5570,5570,5570,5570,0
|
|
20240924,174700,474412700,5570,5570,5570,5570,0
|
|
20240924,174600,474412700,5570,5570,5570,5570,0
|
|
20240924,174500,474412700,5570,5570,5570,5570,0
|
|
20240924,174400,474412700,5570,5570,5570,5570,0
|
|
20240924,174300,474412700,5570,5570,5570,5570,0
|
|
20240924,174200,474412700,5570,5570,5570,5570,0
|
|
20240924,174100,474412700,5570,5570,5570,5570,0
|
|
20240924,174000,474412700,5570,5570,5570,5570,0
|
|
20240924,173900,474412700,5570,5570,5570,5570,0
|
|
20240924,173800,474412700,5570,5570,5570,5570,0
|
|
20240924,173700,474412700,5570,5570,5570,5570,914
|
|
20240924,173600,474412700,5570,5570,5570,5570,0
|
|
20240924,173500,474412700,5570,5570,5570,5570,0
|
|
20240924,173400,474412700,5570,5570,5570,5570,0
|
|
20240924,173300,474412700,5570,5570,5570,5570,0
|
|
20240924,173200,474412700,5570,5570,5570,5570,0
|
|
20240924,173100,474412700,5570,5570,5570,5570,0
|
|
20240924,173000,474412700,5570,5570,5570,5570,0
|
|
20240924,172900,474412700,5570,5570,5570,5570,0
|
|
20240924,172800,474412700,5570,5570,5570,5570,0
|
|
20240924,172700,474412700,5570,5570,5570,5570,0
|
|
20240924,172600,474412700,5570,5570,5570,5570,0
|
|
20240924,172500,474412700,5570,5570,5570,5570,0
|
|
20240924,172400,474412700,5570,5570,5570,5570,0
|
|
20240924,172300,474412700,5570,5570,5570,5570,0
|
|
20240924,172200,474412700,5570,5570,5570,5570,0
|
|
20240924,172100,474412700,5570,5570,5570,5570,0
|
|
20240924,172000,474412700,5570,5570,5570,5570,0
|
|
20240924,171900,474412700,5570,5570,5570,5570,0
|
|
20240924,171800,474412700,5570,5570,5570,5570,0
|
|
20240924,171700,474412700,5570,5570,5570,5570,0
|
|
20240924,171600,474412700,5570,5570,5570,5570,0
|
|
20240924,171500,474412700,5570,5570,5570,5570,0
|
|
20240924,171400,474412700,5570,5570,5570,5570,0
|
|
20240924,171300,474412700,5570,5570,5570,5570,0
|
|
20240924,171200,474412700,5570,5570,5570,5570,0
|
|
20240924,171100,474412700,5570,5570,5570,5570,0
|
|
20240924,171000,474412700,5570,5570,5570,5570,0
|
|
20240924,170900,474412700,5570,5570,5570,5570,0
|
|
20240924,170800,474412700,5570,5570,5570,5570,0
|
|
20240924,170700,474412700,5570,5570,5570,5570,914
|
|
20240924,170600,474412700,5570,5570,5570,5570,0
|
|
20240924,170500,474412700,5570,5570,5570,5570,0
|
|
20240924,170400,474412700,5570,5570,5570,5570,0
|
|
20240924,170300,474412700,5570,5570,5570,5570,0
|
|
20240924,170200,474412700,5570,5570,5570,5570,0
|
|
20240924,170100,474412700,5570,5570,5570,5570,0
|
|
20240924,170000,474412700,5570,5570,5570,5570,0
|
|
20240924,165900,474412700,5570,5570,5570,5570,0
|
|
20240924,165800,474412700,5570,5570,5570,5570,0
|
|
20240924,165700,474412700,5570,5570,5570,5570,0
|
|
20240924,165600,474412700,5570,5570,5570,5570,0
|
|
20240924,165500,474412700,5570,5570,5570,5570,0
|
|
20240924,165400,474412700,5570,5570,5570,5570,0
|
|
20240924,165300,474412700,5570,5570,5570,5570,0
|
|
20240924,165200,474412700,5570,5570,5570,5570,0
|
|
20240924,165100,474412700,5570,5570,5570,5570,0
|
|
20240924,165000,474412700,5570,5570,5570,5570,0
|
|
20240924,164900,474412700,5570,5570,5570,5570,0
|
|
20240924,164800,474412700,5570,5570,5570,5570,0
|
|
20240924,164700,474412700,5570,5570,5570,5570,0
|
|
20240924,164600,474412700,5570,5570,5570,5570,0
|
|
20240924,164500,474412700,5570,5570,5570,5570,0
|
|
20240924,164400,474412700,5570,5570,5570,5570,0
|
|
20240924,164300,474412700,5570,5570,5570,5570,0
|
|
20240924,164200,474412700,5570,5570,5570,5570,0
|
|
20240924,164100,474412700,5570,5570,5570,5570,0
|
|
20240924,164000,474412700,5570,5570,5570,5570,0
|
|
20240924,163900,474412700,5570,5570,5570,5570,0
|
|
20240924,163800,474412700,5570,5570,5570,5570,0
|
|
20240924,163700,474412700,5570,5570,5570,5570,914
|
|
20240924,163600,474412700,5570,5570,5570,5570,0
|
|
20240924,163500,474412700,5570,5570,5570,5570,0
|
|
20240924,163400,474412700,5570,5570,5570,5570,0
|
|
20240924,163300,474412700,5570,5570,5570,5570,0
|
|
20240924,163200,474412700,5570,5570,5570,5570,0
|
|
20240924,163100,474412700,5570,5570,5570,5570,0
|
|
20240924,163000,474412700,5570,5570,5570,5570,0
|
|
20240924,162900,474412700,5570,5570,5570,5570,0
|
|
20240924,162800,474412700,5570,5570,5570,5570,0
|
|
20240924,162700,474412700,5570,5570,5570,5570,0
|
|
20240924,162600,474412700,5570,5570,5570,5570,0
|
|
20240924,162500,474412700,5570,5570,5570,5570,0
|
|
20240924,162400,474412700,5570,5570,5570,5570,0
|
|
20240924,162300,474412700,5570,5570,5570,5570,0
|
|
20240924,162200,474412700,5570,5570,5570,5570,0
|
|
20240924,162100,474412700,5570,5570,5570,5570,0
|
|
20240924,162000,474412700,5570,5570,5570,5570,0
|
|
20240924,161900,474412700,5570,5570,5570,5570,0
|
|
20240924,161800,474412700,5570,5570,5570,5570,0
|
|
20240924,161700,474412700,5570,5570,5570,5570,0
|
|
20240924,161600,474412700,5570,5570,5570,5570,0
|
|
20240924,161500,474412700,5570,5570,5570,5570,0
|
|
20240924,161400,474412700,5570,5570,5570,5570,0
|
|
20240924,161300,474412700,5570,5570,5570,5570,0
|
|
20240924,161200,474412700,5570,5570,5570,5570,0
|
|
20240924,161100,474412700,5570,5570,5570,5570,0
|
|
20240924,161000,474412700,5570,5570,5570,5570,0
|
|
20240924,160900,474412700,5570,5570,5570,5570,0
|
|
20240924,160800,474412700,5570,5570,5570,5570,0
|
|
20240924,160700,474412700,5570,5570,5570,5570,914
|
|
20240924,160600,474412700,5570,5570,5570,5570,0
|
|
20240924,160500,474412700,5570,5570,5570,5570,0
|
|
20240924,160400,474412700,5570,5570,5570,5570,0
|
|
20240924,160300,474412700,5570,5570,5570,5570,0
|
|
20240924,160200,474412700,5570,5570,5570,5570,0
|
|
20240924,160100,474412700,5570,5570,5570,5570,0
|
|
20240924,160000,474412700,5570,5570,5570,5570,0
|
|
20240924,155900,474412700,5570,5570,5570,5570,0
|
|
20240924,155800,474412700,5570,5570,5570,5570,0
|
|
20240924,155700,474412700,5570,5570,5570,5570,0
|
|
20240924,155600,474412700,5570,5570,5570,5570,0
|
|
20240924,155500,474412700,5570,5570,5570,5570,0
|
|
20240924,155400,474412700,5570,5570,5570,5570,0
|
|
20240924,155300,474412700,5570,5570,5570,5570,0
|
|
20240924,155200,474412700,5570,5570,5570,5570,0
|
|
20240924,155100,474412700,5570,5570,5570,5570,0
|
|
20240924,155000,474412700,5570,5570,5570,5570,0
|
|
20240924,154900,474412700,5570,5570,5570,5570,0
|
|
20240924,154800,474412700,5570,5570,5570,5570,0
|
|
20240924,154700,474412700,5570,5570,5570,5570,0
|
|
20240924,154600,474412700,5570,5570,5570,5570,0
|
|
20240924,154500,474412700,5570,5570,5570,5570,0
|
|
20240924,154400,474412700,5570,5570,5570,5570,0
|
|
20240924,154300,474412700,5570,5570,5570,5570,0
|
|
20240924,154200,474412700,5570,5570,5570,5570,0
|
|
20240924,154100,474412700,5570,5570,5570,5570,0
|
|
20240924,154000,474412700,5570,5570,5570,5570,0
|
|
20240924,153900,474412700,5570,5570,5570,5570,0
|
|
20240924,153800,474412700,5570,5570,5570,5570,0
|
|
20240924,153700,474412700,5570,5570,5570,5570,914
|
|
20240924,153600,474412700,5570,5570,5570,5570,0
|
|
20240924,153500,474412700,5570,5570,5570,5570,0
|
|
20240924,153400,474412700,5570,5570,5570,5570,0
|
|
20240924,153300,474412700,5570,5570,5570,5570,0
|
|
20240924,153200,474412700,5570,5570,5570,5570,0
|
|
20240924,153100,474412700,5570,5570,5570,5570,0
|
|
20240924,153000,474412700,5570,5570,5570,5570,914
|
|
20240924,152900,469321720,5540,5540,5540,5540,0
|
|
20240924,152800,469321720,5540,5540,5540,5540,0
|
|
20240924,152700,469321720,5540,5540,5540,5540,0
|
|
20240924,152600,469321720,5540,5540,5540,5540,0
|
|
20240924,152500,469321720,5540,5540,5540,5540,0
|
|
20240924,152400,469321720,5540,5540,5540,5540,0
|
|
20240924,152300,469321720,5540,5540,5540,5540,0
|
|
20240924,152200,469321720,5540,5540,5540,5540,0
|
|
20240924,152100,469321720,5540,5540,5540,5540,0
|
|
20240924,152000,469321720,5540,5540,5540,5540,0
|
|
20240924,151900,469321720,5540,5540,5540,5540,19
|
|
20240924,151800,469216460,5590,5530,5590,5530,1192
|
|
20240924,151700,462567450,5580,5580,5580,5580,0
|
|
20240924,151600,462567450,5580,5580,5580,5580,0
|
|
20240924,151500,462567450,5580,5580,5580,5580,0
|
|
20240924,151400,462567450,5580,5570,5580,5570,15
|
|
20240924,151300,462483800,5580,5580,5580,5530,302
|
|
20240924,151200,460798860,5580,5540,5580,5540,304
|
|
20240924,151100,459107560,5520,5520,5520,5520,0
|
|
20240924,151000,459107560,5520,5520,5520,5520,0
|
|
20240924,150900,459107560,5520,5520,5550,5520,3
|
|
20240924,150800,459090970,5550,5550,5550,5550,5
|
|
20240924,150700,459063220,5510,5540,5550,5510,7
|
|
20240924,150600,459024440,5510,5510,5510,5510,1
|
|
20240924,150500,459018930,5550,5550,5550,5510,12
|
|
20240924,150400,458952460,5510,5510,5510,5510,0
|
|
20240924,150300,458952460,5510,5520,5550,5510,21
|
|
20240924,150200,458836180,5540,5530,5540,5510,863
|
|
20240924,150100,454058740,5530,5520,5530,5510,1339
|
|
20240924,150000,446676380,5520,5530,5530,5520,11
|
|
20240924,145900,446615560,5520,5530,5530,5520,462
|
|
20240924,145800,444062540,5530,5530,5530,5530,0
|
|
20240924,145700,444062540,5530,5550,5550,5530,5
|
|
20240924,145600,444034810,5530,5530,5530,5530,1
|
|
20240924,145500,444029280,5550,5550,5550,5530,34
|
|
20240924,145400,443840600,5530,5550,5550,5530,37
|
|
20240924,145300,443635270,5540,5540,5540,5540,1
|
|
20240924,145200,443629730,5550,5550,5550,5550,5
|
|
20240924,145100,443601980,5550,5550,5550,5550,0
|
|
20240924,145000,443601980,5550,5550,5550,5550,28
|
|
20240924,144900,443446580,5550,5550,5550,5550,20
|
|
20240924,144800,443335580,5550,5530,5550,5530,264
|
|
20240924,144700,441875260,5550,5550,5570,5530,84
|
|
20240924,144600,441409240,5530,5550,5550,5530,58
|
|
20240924,144500,441087360,5550,5550,5550,5550,24
|
|
20240924,144400,440954160,5550,5560,5570,5550,366
|
|
20240924,144300,438919160,5550,5550,5550,5550,2
|
|
20240924,144200,438908060,5570,5570,5570,5570,74
|
|
20240924,144100,438495880,5570,5570,5570,5570,58
|
|
20240924,144000,438172820,5570,5560,5570,5560,105
|
|
20240924,143900,437588460,5560,5560,5560,5560,39
|
|
20240924,143800,437371620,5550,5550,5550,5550,0
|
|
20240924,143700,437371620,5550,5550,5550,5550,3
|
|
20240924,143600,437354970,5540,5560,5560,5540,6083
|
|
20240924,143500,403636980,5570,5570,5570,5570,97
|
|
20240924,143400,403096690,5560,5570,5570,5560,34
|
|
20240924,143300,402907320,5570,5570,5570,5570,20
|
|
20240924,143200,402795920,5570,5580,5580,5570,129
|
|
20240924,143100,402077340,5560,5560,5560,5560,0
|
|
20240924,143000,402077340,5560,5560,5560,5560,0
|
|
20240924,142900,402077340,5560,5560,5560,5560,5
|
|
20240924,142800,402049540,5590,5580,5590,5580,109
|
|
20240924,142700,401440780,5580,5580,5580,5580,250
|
|
20240924,142600,400045780,5580,5580,5580,5580,22
|
|
20240924,142500,399923020,5580,5580,5580,5580,76
|
|
20240924,142400,399498940,5580,5580,5580,5580,97
|
|
20240924,142300,398957680,5580,5570,5580,5570,56
|
|
20240924,142200,398645440,5570,5570,5570,5570,113
|
|
20240924,142100,398016030,5570,5570,5570,5570,1
|
|
20240924,142000,398010460,5560,5560,5560,5560,35
|
|
20240924,141900,397815860,5560,5550,5560,5550,304
|
|
20240924,141800,396125660,5550,5590,5590,5550,2007
|
|
20240924,141700,384978410,5590,5590,5590,5590,36
|
|
20240924,141600,384777170,5590,5590,5590,5590,56
|
|
20240924,141500,384464130,5570,5590,5590,5570,415
|
|
20240924,141400,382150910,5580,5590,5590,5580,2
|
|
20240924,141300,382139740,5580,5590,5590,5580,137
|
|
20240924,141200,381374910,5590,5590,5590,5590,46
|
|
20240924,141100,381117770,5590,5600,5600,5590,149
|
|
20240924,141000,380284260,5600,5600,5600,5600,50
|
|
20240924,140900,380004260,5600,5600,5600,5600,104
|
|
20240924,140800,379421860,5600,5600,5600,5600,38
|
|
20240924,140700,379209060,5600,5600,5600,5600,63
|
|
20240924,140600,378856260,5600,5600,5600,5600,110
|
|
20240924,140500,378240260,5600,5600,5600,5600,326
|
|
20240924,140400,376414660,5590,5600,5600,5590,195
|
|
20240924,140300,375324200,5600,5600,5600,5600,43
|
|
20240924,140200,375083400,5600,5600,5600,5600,73
|
|
20240924,140100,374674600,5600,5600,5600,5600,21
|
|
20240924,140000,374557000,5600,5600,5600,5600,94
|
|
20240924,135900,374030600,5600,5600,5600,5600,19
|
|
20240924,135800,373924200,5590,5590,5590,5590,0
|
|
20240924,135700,373924200,5590,5590,5590,5590,34
|
|
20240924,135600,373734140,5590,5590,5590,5590,25
|
|
20240924,135500,373594390,5590,5590,5590,5590,75
|
|
20240924,135400,373175140,5590,5590,5590,5590,40
|
|
20240924,135300,372951540,5600,5600,5600,5600,41
|
|
20240924,135200,372721940,5600,5590,5600,5590,2615
|
|
20240924,135100,358103460,5590,5590,5590,5590,90
|
|
20240924,135000,357600360,5590,5600,5600,5590,71
|
|
20240924,134900,357203060,5600,5600,5600,5600,41
|
|
20240924,134800,356973460,5600,5590,5600,5590,189
|
|
20240924,134700,355916380,5590,5600,5600,5590,86
|
|
20240924,134600,355435180,5600,5600,5600,5600,53
|
|
20240924,134500,355138380,5600,5600,5600,5600,90
|
|
20240924,134400,354634380,5600,5600,5600,5600,32
|
|
20240924,134300,354455180,5600,5600,5600,5600,60
|
|
20240924,134200,354119180,5600,5600,5600,5600,29
|
|
20240924,134100,353956780,5600,5590,5600,5590,51
|
|
20240924,134000,353671680,5590,5600,5600,5590,79
|
|
20240924,133900,353229580,5600,5590,5600,5590,89
|
|
20240924,133800,352731950,5590,5600,5600,5590,232
|
|
20240924,133700,351434750,5600,5590,5600,5590,1073
|
|
20240924,133600,345436430,5590,5580,5590,5580,70
|
|
20240924,133500,345045500,5580,5580,5580,5580,36
|
|
20240924,133400,344844620,5580,5580,5580,5580,50
|
|
20240924,133300,344565620,5570,5580,5580,5570,80
|
|
20240924,133200,344119740,5580,5580,5580,5580,32
|
|
20240924,133100,343941180,5580,5580,5580,5580,85
|
|
20240924,133000,343466880,5580,5580,5580,5580,166
|
|
20240924,132900,342540600,5580,5590,5590,5580,99
|
|
20240924,132800,341987430,5590,5600,5600,5590,245
|
|
20240924,132700,340617430,5600,5600,5600,5600,90
|
|
20240924,132600,340113430,5600,5600,5600,5600,49
|
|
20240924,132500,339839030,5600,5600,5600,5600,43
|
|
20240924,132400,339598230,5600,5590,5600,5590,89
|
|
20240924,132300,339099910,5600,5580,5600,5580,280
|
|
20240924,132200,337535250,5580,5570,5580,5570,80
|
|
20240924,132100,337089200,5570,5570,5570,5570,750
|
|
20240924,132000,332911700,5570,5570,5570,5570,78
|
|
20240924,131900,332477240,5570,5570,5570,5570,86
|
|
20240924,131800,331998220,5570,5570,5570,5570,236
|
|
20240924,131700,330683700,5570,5570,5570,5570,85
|
|
20240924,131600,330210250,5560,5560,5560,5560,1188
|
|
20240924,131500,323604970,5560,5560,5560,5560,284
|
|
20240924,131400,322025930,5560,5560,5560,5560,58
|
|
20240924,131300,321703450,5560,5560,5560,5560,104
|
|
20240924,131200,321125210,5560,5560,5560,5560,118
|
|
20240924,131100,320469130,5560,5560,5560,5560,49
|
|
20240924,131000,320196690,5550,5550,5550,5550,1
|
|
20240924,130900,320191140,5560,5560,5560,5560,56
|
|
20240924,130800,319879780,5560,5560,5560,5560,301
|
|
20240924,130700,318206220,5560,5560,5560,5560,35
|
|
20240924,130600,318011620,5560,5560,5560,5560,77
|
|
20240924,130500,317583500,5560,5560,5560,5560,35
|
|
20240924,130400,317388900,5550,5550,5550,5550,248
|
|
20240924,130300,316012500,5550,5560,5560,5550,22
|
|
20240924,130200,315890190,5560,5550,5560,5550,53
|
|
20240924,130100,315595980,5550,5560,5560,5550,70
|
|
20240924,130000,315206850,5560,5560,5560,5560,46
|
|
20240924,125900,314951090,5560,5560,5560,5560,130
|
|
20240924,125800,314228290,5560,5560,5560,5560,48
|
|
20240924,125700,313961410,5560,5560,5560,5540,671
|
|
20240924,125600,310238090,5560,5560,5560,5560,60
|
|
20240924,125500,309904490,5560,5560,5560,5560,38
|
|
20240924,125400,309693210,5560,5560,5560,5560,73
|
|
20240924,125300,309287330,5560,5560,5560,5560,33
|
|
20240924,125200,309103850,5560,5560,5560,5560,79
|
|
20240924,125100,308664610,5560,5560,5560,5560,36
|
|
20240924,125000,308464450,5560,5560,5560,5560,36
|
|
20240924,124900,308264290,5560,5560,5560,5560,113
|
|
20240924,124800,307636010,5560,5560,5560,5560,23
|
|
20240924,124700,307508130,5560,5560,5560,5560,106
|
|
20240924,124600,306918770,5560,5560,5560,5560,40
|
|
20240924,124500,306696370,5560,5560,5560,5540,101
|
|
20240924,124400,306135270,5560,5560,5560,5560,23
|
|
20240924,124300,306007390,5560,5560,5560,5560,55
|
|
20240924,124200,305701590,5560,5550,5560,5550,98
|
|
20240924,124100,305156880,5560,5560,5560,5560,44
|
|
20240924,124000,304912240,5560,5560,5560,5560,122
|
|
20240924,123900,304233920,5560,5560,5560,5560,71
|
|
20240924,123800,303839160,5560,5560,5570,5560,281
|
|
20240924,123700,302276760,5560,5560,5560,5560,49
|
|
20240924,123600,302004320,5560,5560,5560,5560,41
|
|
20240924,123500,301776360,5560,5560,5560,5560,96
|
|
20240924,123400,301242600,5560,5560,5560,5560,27
|
|
20240924,123300,301092480,5560,5560,5560,5560,63
|
|
20240924,123200,300742200,5560,5550,5560,5550,36
|
|
20240924,123100,300542350,5550,5560,5560,5550,80
|
|
20240924,123000,300098340,5550,5560,5560,5550,26
|
|
20240924,122900,299953790,5560,5560,5560,5560,73
|
|
20240924,122800,299547910,5560,5560,5560,5560,258
|
|
20240924,122700,298113430,5560,5560,5560,5560,45
|
|
20240924,122600,297863230,5560,5560,5560,5530,173
|
|
20240924,122500,296902900,5560,5560,5560,5560,51
|
|
20240924,122400,296619340,5560,5560,5560,5560,111
|
|
20240924,122300,296002180,5560,5560,5560,5560,83
|
|
20240924,122200,295540700,5560,5550,5560,5550,30
|
|
20240924,122100,295374140,5560,5560,5560,5560,82
|
|
20240924,122000,294918220,5560,5560,5560,5560,23
|
|
20240924,121900,294790340,5560,5560,5560,5560,126
|
|
20240924,121800,294089780,5560,5560,5560,5560,240
|
|
20240924,121700,292755380,5560,5560,5560,5560,94
|
|
20240924,121600,292232740,5560,5560,5560,5560,36
|
|
20240924,121500,292032580,5560,5560,5560,5560,55
|
|
20240924,121400,291726780,5560,5560,5560,5560,98
|
|
20240924,121300,291181900,5560,5560,5560,5560,44
|
|
20240924,121200,290937260,5560,5560,5560,5560,88
|
|
20240924,121100,290447980,5560,5560,5560,5560,57
|
|
20240924,121000,290131060,5560,5560,5560,5560,79
|
|
20240924,120900,289691820,5560,5560,5560,5560,54
|
|
20240924,120800,289391580,5560,5560,5560,5560,750
|
|
20240924,120700,285221580,5560,5560,5560,5560,91
|
|
20240924,120600,284715620,5550,5550,5550,5550,101
|
|
20240924,120500,284155070,5560,5560,5560,5560,67
|
|
20240924,120400,283782550,5560,5560,5560,5560,60
|
|
20240924,120300,283448950,5560,5560,5560,5560,86
|
|
20240924,120200,282970790,5560,5560,5560,5560,40
|
|
20240924,120100,282748390,5560,5560,5560,5560,39
|
|
20240924,120000,282531550,5560,5560,5560,5560,72
|
|
20240924,115900,282131230,5560,5550,5560,5550,1484
|
|
20240924,115800,273894720,5540,5540,5540,5540,1
|
|
20240924,115700,273889180,5540,5540,5540,5540,45
|
|
20240924,115600,273639880,5540,5540,5540,5540,67
|
|
20240924,115500,273268700,5540,5540,5540,5540,42
|
|
20240924,115400,273036020,5540,5540,5540,5540,120
|
|
20240924,115300,272371220,5540,5540,5540,5540,42
|
|
20240924,115200,272138540,5540,5540,5540,5540,72
|
|
20240924,115100,271739660,5540,5540,5540,5540,102
|
|
20240924,115000,271174580,5540,5540,5540,5540,229
|
|
20240924,114900,269905920,5540,5540,5540,5540,3
|
|
20240924,114800,269889300,5540,5540,5540,5540,209
|
|
20240924,114700,268731440,5540,5540,5540,5540,22
|
|
20240924,114600,268609560,5540,5540,5540,5540,94
|
|
20240924,114500,268088800,5540,5540,5540,5540,52
|
|
20240924,114400,267800720,5540,5540,5540,5540,108
|
|
20240924,114300,267202400,5540,5540,5540,5540,44
|
|
20240924,114200,266958640,5540,5540,5540,5540,108
|
|
20240924,114100,266360320,5540,5540,5540,5540,25
|
|
20240924,114000,266221820,5540,5540,5540,5540,51
|
|
20240924,113900,265939280,5540,5540,5540,5540,100
|
|
20240924,113800,265385280,5540,5540,5540,5540,241
|
|
20240924,113700,264050140,5540,5540,5540,5540,81
|
|
20240924,113600,263601400,5540,5540,5540,5540,29
|
|
20240924,113500,263440740,5540,5540,5540,5540,92
|
|
20240924,113400,262931060,5540,5540,5540,5540,43
|
|
20240924,113300,262692840,5540,5530,5540,5530,270
|
|
20240924,113200,261197740,5530,5540,5540,5530,85
|
|
20240924,113100,260727390,5540,5540,5540,5540,54
|
|
20240924,113000,260428230,5540,5540,5540,5540,64
|
|
20240924,112900,260073670,5540,5530,5540,5530,233
|
|
20240924,112800,258784840,5540,5540,5540,5540,285
|
|
20240924,112700,257205940,5540,5540,5540,5540,27
|
|
20240924,112600,257056360,5540,5540,5540,5540,46
|
|
20240924,112500,256801520,5540,5540,5540,5540,77
|
|
20240924,112400,256374940,5530,5540,5540,5530,6
|
|
20240924,112300,256341750,5530,5530,5530,5530,430
|
|
20240924,112200,253963850,5540,5540,5540,5540,60
|
|
20240924,112100,253631450,5540,5540,5540,5540,378
|
|
20240924,112000,251537330,5540,5540,5540,5540,99
|
|
20240924,111900,250988870,5530,5530,5530,5530,0
|
|
20240924,111800,250988870,5530,5530,5530,5530,0
|
|
20240924,111700,250988870,5530,5550,5550,5530,103
|
|
20240924,111600,250417640,5550,5540,5550,5540,15
|
|
20240924,111500,250334530,5540,5540,5540,5540,61
|
|
20240924,111400,249996590,5540,5540,5540,5540,57
|
|
20240924,111300,249680810,5540,5540,5540,5540,44
|
|
20240924,111200,249437050,5540,5540,5540,5540,58
|
|
20240924,111100,249115730,5540,5540,5540,5540,101
|
|
20240924,111000,248556190,5540,5540,5540,5540,20
|
|
20240924,110900,248445390,5540,5540,5540,5540,47
|
|
20240924,110800,248185010,5540,5540,5540,5540,277
|
|
20240924,110700,246650430,5540,5540,5540,5540,48
|
|
20240924,110600,246384510,5530,5540,5540,5530,63
|
|
20240924,110500,246035840,5540,5540,5540,5540,20
|
|
20240924,110400,245925040,5540,5550,5550,5530,290
|
|
20240924,110300,244319960,5550,5550,5550,5550,35
|
|
20240924,110200,244125710,5550,5550,5550,5550,33
|
|
20240924,110100,243942560,5530,5550,5550,5530,131
|
|
20240924,110000,243216820,5550,5540,5550,5540,283
|
|
20240924,105900,241647180,5540,5540,5540,5540,1
|
|
20240924,105800,241641640,5520,5520,5520,5520,0
|
|
20240924,105700,241641640,5520,5520,5520,5520,0
|
|
20240924,105600,241641640,5520,5520,5520,5520,1
|
|
20240924,105500,241636120,5540,5540,5540,5540,89
|
|
20240924,105400,241143060,5540,5540,5540,5540,60
|
|
20240924,105300,240810660,5540,5540,5540,5540,84
|
|
20240924,105200,240345300,5540,5540,5540,5540,57
|
|
20240924,105100,240029520,5540,5540,5540,5540,43
|
|
20240924,105000,239791300,5500,5500,5500,5500,0
|
|
20240924,104900,239791300,5500,5530,5530,5500,400
|
|
20240924,104800,237588440,5540,5550,5550,5530,290
|
|
20240924,104700,235981530,5550,5550,5550,5550,47
|
|
20240924,104600,235720680,5550,5550,5550,5550,43
|
|
20240924,104500,235482030,5530,5550,5550,5530,90
|
|
20240924,104400,234983490,5550,5550,5550,5550,27
|
|
20240924,104300,234833640,5550,5540,5550,5540,1075
|
|
20240924,104200,228877800,5550,5550,5550,5540,110
|
|
20240924,104100,228268230,5560,5560,5560,5560,94
|
|
20240924,104000,227745590,5560,5560,5560,5560,23
|
|
20240924,103900,227617710,5570,5570,5570,5570,75
|
|
20240924,103800,227199960,5570,5570,5570,5560,261
|
|
20240924,103700,225748390,5570,5570,5570,5540,1662
|
|
20240924,103600,216533850,5570,5560,5570,5550,440
|
|
20240924,103500,214090470,5560,5560,5560,5560,80
|
|
20240924,103400,213645670,5570,5570,5570,5570,109
|
|
20240924,103300,213038540,5570,5570,5570,5570,38
|
|
20240924,103200,212826880,5570,5580,5580,5570,161
|
|
20240924,103100,211929080,5580,5580,5580,5580,60
|
|
20240924,103000,211594280,5580,5580,5580,5580,102
|
|
20240924,102900,211025120,5580,5600,5600,5580,781
|
|
20240924,102800,206664880,5600,5590,5600,5590,454
|
|
20240924,102700,204127010,5590,5590,5590,5590,105
|
|
20240924,102600,203540060,5590,5580,5590,5580,632
|
|
20240924,102500,200011070,5580,5580,5580,5580,113
|
|
20240924,102400,199380530,5580,5580,5580,5580,37
|
|
20240924,102300,199174070,5580,5580,5580,5580,40
|
|
20240924,102200,198950870,5580,5580,5580,5580,57
|
|
20240924,102100,198632810,5570,5570,5580,5570,201
|
|
20240924,102000,197513230,5570,5570,5570,5570,0
|
|
20240924,101900,197513230,5570,5570,5570,5570,0
|
|
20240924,101800,197513230,5570,5570,5570,5570,254
|
|
20240924,101700,196098450,5570,5570,5570,5570,86
|
|
20240924,101600,195619430,5570,5570,5570,5570,51
|
|
20240924,101500,195335360,5580,5580,5580,5580,105
|
|
20240924,101400,194749460,5580,5580,5580,5580,221
|
|
20240924,101300,193516280,5600,5590,5600,5590,90
|
|
20240924,101200,193012290,5600,5600,5600,5600,24
|
|
20240924,101100,192877890,5600,5600,5600,5600,79
|
|
20240924,101000,192435490,5600,5600,5600,5590,351
|
|
20240924,100900,190472970,5590,5590,5590,5590,166
|
|
20240924,100800,189545030,5600,5600,5600,5600,114
|
|
20240924,100700,188906630,5590,5580,5610,5580,590
|
|
20240924,100600,185598230,5610,5610,5610,5590,60
|
|
20240924,100500,185261850,5610,5610,5610,5590,187
|
|
20240924,100400,184213460,5610,5620,5620,5600,494
|
|
20240924,100300,181444420,5620,5620,5620,5620,60
|
|
20240924,100200,181107220,5620,5590,5630,5590,6689
|
|
20240924,100100,143591840,5570,5570,5570,5570,31
|
|
20240924,100000,143419170,5560,5570,5590,5560,6213
|
|
20240924,095900,108722330,5570,5570,5570,5570,73
|
|
20240924,095800,108315720,5570,5560,5570,5560,189
|
|
20240924,095700,107264870,5560,5560,5560,5550,84
|
|
20240924,095600,106797840,5560,5560,5560,5560,55
|
|
20240924,095500,106492040,5560,5560,5560,5560,50
|
|
20240924,095400,106214040,5560,5560,5560,5560,56
|
|
20240924,095300,105902680,5560,5560,5560,5560,56
|
|
20240924,095200,105591320,5560,5560,5560,5550,62
|
|
20240924,095100,105246610,5560,5560,5560,5560,52
|
|
20240924,095000,104957490,5560,5560,5560,5550,280
|
|
20240924,094900,103403010,5560,5560,5560,5560,82
|
|
20240924,094800,102947090,5560,5550,5560,5550,114
|
|
20240924,094700,102314380,5550,5550,5550,5550,58
|
|
20240924,094600,101992480,5540,5540,5540,5540,100
|
|
20240924,094500,101438480,5540,5550,5550,5540,748
|
|
20240924,094400,97294230,5550,5550,5550,5550,506
|
|
20240924,094300,94485930,5550,5550,5550,5550,117
|
|
20240924,094200,93836580,5550,5550,5550,5550,41
|
|
20240924,094100,93609030,5550,5550,5550,5550,42
|
|
20240924,094000,93375930,5550,5550,5550,5550,668
|
|
20240924,093900,89668530,5550,5540,5550,5540,956
|
|
20240924,093800,84371730,5540,5540,5540,5540,0
|
|
20240924,093700,84371730,5540,5550,5550,5540,601
|
|
20240924,093600,81041690,5550,5550,5560,5550,159
|
|
20240924,093500,80158650,5540,5540,5540,5540,0
|
|
20240924,093400,80158650,5540,5550,5550,5540,97
|
|
20240924,093300,79621080,5540,5560,5560,5540,51
|
|
20240924,093200,79337540,5550,5560,5560,5550,416
|
|
20240924,093100,77028520,5550,5550,5550,5550,58
|
|
20240924,093000,76706620,5550,5550,5550,5550,263
|
|
20240924,092900,75246970,5550,5550,5550,5550,119
|
|
20240924,092800,74586520,5550,5550,5550,5550,56
|
|
20240924,092700,74275720,5550,5550,5550,5550,45
|
|
20240924,092600,74025970,5550,5550,5550,5550,69
|
|
20240924,092500,73643020,5550,5550,5550,5550,229
|
|
20240924,092400,72372070,5550,5550,5550,5550,88
|
|
20240924,092300,71883670,5550,5550,5550,5550,30
|
|
20240924,092200,71717170,5550,5550,5550,5550,118
|
|
20240924,092100,71062270,5550,5550,5550,5550,66
|
|
20240924,092000,70695970,5530,5530,5530,5530,274
|
|
20240924,091900,69180750,5530,5530,5530,5530,24
|
|
20240924,091800,69048030,5520,5520,5520,5520,0
|
|
20240924,091700,69048030,5520,5550,5550,5520,216
|
|
20240924,091600,67851060,5550,5540,5550,5540,891
|
|
20240924,091500,62906570,5540,5540,5540,5540,72
|
|
20240924,091400,62507690,5540,5520,5540,5520,1049
|
|
20240924,091300,56696710,5520,5530,5540,5520,101
|
|
20240924,091200,56138720,5540,5530,5540,5530,109
|
|
20240924,091100,55535530,5520,5520,5520,5520,63
|
|
20240924,091000,55187770,5530,5530,5530,5530,139
|
|
20240924,090900,54419100,5540,5550,5550,5530,310
|
|
20240924,090800,52702330,5550,5550,5550,5550,339
|
|
20240924,090700,50820880,5510,5510,5510,5510,0
|
|
20240924,090600,50820880,5510,5530,5550,5510,2449
|
|
20240924,090500,37238650,5530,5530,5530,5530,828
|
|
20240924,090400,32659810,5530,5530,5530,5530,59
|
|
20240924,090300,32333540,5530,5530,5530,5530,147
|
|
20240924,090200,31520630,5530,5510,5530,5510,254
|
|
20240924,090100,30118230,5500,5500,5500,5500,0
|
|
20240924,090000,30118230,5500,5490,5500,5490,5486
|