640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,193700,294772560,5590,5590,5590,5590,1047
|
|
20240925,193600,294772560,5590,5590,5590,5590,0
|
|
20240925,193500,294772560,5590,5590,5590,5590,0
|
|
20240925,193400,294772560,5590,5590,5590,5590,0
|
|
20240925,193300,294772560,5590,5590,5590,5590,0
|
|
20240925,193200,294772560,5590,5590,5590,5590,0
|
|
20240925,193100,294772560,5590,5590,5590,5590,0
|
|
20240925,193000,294772560,5590,5590,5590,5590,0
|
|
20240925,192900,294772560,5590,5590,5590,5590,0
|
|
20240925,192800,294772560,5590,5590,5590,5590,0
|
|
20240925,192700,294772560,5590,5590,5590,5590,0
|
|
20240925,192600,294772560,5590,5590,5590,5590,0
|
|
20240925,192500,294772560,5590,5590,5590,5590,0
|
|
20240925,192400,294772560,5590,5590,5590,5590,0
|
|
20240925,192300,294772560,5590,5590,5590,5590,0
|
|
20240925,192200,294772560,5590,5590,5590,5590,0
|
|
20240925,192100,294772560,5590,5590,5590,5590,0
|
|
20240925,192000,294772560,5590,5590,5590,5590,0
|
|
20240925,191900,294772560,5590,5590,5590,5590,0
|
|
20240925,191800,294772560,5590,5590,5590,5590,0
|
|
20240925,191700,294772560,5590,5590,5590,5590,0
|
|
20240925,191600,294772560,5590,5590,5590,5590,0
|
|
20240925,191500,294772560,5590,5590,5590,5590,0
|
|
20240925,191400,294772560,5590,5590,5590,5590,0
|
|
20240925,191300,294772560,5590,5590,5590,5590,0
|
|
20240925,191200,294772560,5590,5590,5590,5590,0
|
|
20240925,191100,294772560,5590,5590,5590,5590,0
|
|
20240925,191000,294772560,5590,5590,5590,5590,0
|
|
20240925,190900,294772560,5590,5590,5590,5590,0
|
|
20240925,190800,294772560,5590,5590,5590,5590,0
|
|
20240925,190700,294772560,5590,5590,5590,5590,1047
|
|
20240925,190600,294772560,5590,5590,5590,5590,0
|
|
20240925,190500,294772560,5590,5590,5590,5590,0
|
|
20240925,190400,294772560,5590,5590,5590,5590,0
|
|
20240925,190300,294772560,5590,5590,5590,5590,0
|
|
20240925,190200,294772560,5590,5590,5590,5590,0
|
|
20240925,190100,294772560,5590,5590,5590,5590,0
|
|
20240925,190000,294772560,5590,5590,5590,5590,0
|
|
20240925,185900,294772560,5590,5590,5590,5590,0
|
|
20240925,185800,294772560,5590,5590,5590,5590,0
|
|
20240925,185700,294772560,5590,5590,5590,5590,0
|
|
20240925,185600,294772560,5590,5590,5590,5590,0
|
|
20240925,185500,294772560,5590,5590,5590,5590,0
|
|
20240925,185400,294772560,5590,5590,5590,5590,0
|
|
20240925,185300,294772560,5590,5590,5590,5590,0
|
|
20240925,185200,294772560,5590,5590,5590,5590,0
|
|
20240925,185100,294772560,5590,5590,5590,5590,0
|
|
20240925,185000,294772560,5590,5590,5590,5590,0
|
|
20240925,184900,294772560,5590,5590,5590,5590,0
|
|
20240925,184800,294772560,5590,5590,5590,5590,0
|
|
20240925,184700,294772560,5590,5590,5590,5590,0
|
|
20240925,184600,294772560,5590,5590,5590,5590,0
|
|
20240925,184500,294772560,5590,5590,5590,5590,0
|
|
20240925,184400,294772560,5590,5590,5590,5590,0
|
|
20240925,184300,294772560,5590,5590,5590,5590,0
|
|
20240925,184200,294772560,5590,5590,5590,5590,0
|
|
20240925,184100,294772560,5590,5590,5590,5590,0
|
|
20240925,184000,294772560,5590,5590,5590,5590,0
|
|
20240925,183900,294772560,5590,5590,5590,5590,0
|
|
20240925,183800,294772560,5590,5590,5590,5590,0
|
|
20240925,183700,294772560,5590,5590,5590,5590,1047
|
|
20240925,183600,294772560,5590,5590,5590,5590,0
|
|
20240925,183500,294772560,5590,5590,5590,5590,0
|
|
20240925,183400,294772560,5590,5590,5590,5590,0
|
|
20240925,183300,294772560,5590,5590,5590,5590,0
|
|
20240925,183200,294772560,5590,5590,5590,5590,0
|
|
20240925,183100,294772560,5590,5590,5590,5590,0
|
|
20240925,183000,294772560,5590,5590,5590,5590,0
|
|
20240925,182900,294772560,5590,5590,5590,5590,0
|
|
20240925,182800,294772560,5590,5590,5590,5590,0
|
|
20240925,182700,294772560,5590,5590,5590,5590,0
|
|
20240925,182600,294772560,5590,5590,5590,5590,0
|
|
20240925,182500,294772560,5590,5590,5590,5590,0
|
|
20240925,182400,294772560,5590,5590,5590,5590,0
|
|
20240925,182300,294772560,5590,5590,5590,5590,0
|
|
20240925,182200,294772560,5590,5590,5590,5590,0
|
|
20240925,182100,294772560,5590,5590,5590,5590,0
|
|
20240925,182000,294772560,5590,5590,5590,5590,0
|
|
20240925,181900,294772560,5590,5590,5590,5590,0
|
|
20240925,181800,294772560,5590,5590,5590,5590,0
|
|
20240925,181700,294772560,5590,5590,5590,5590,0
|
|
20240925,181600,294772560,5590,5590,5590,5590,0
|
|
20240925,181500,294772560,5590,5590,5590,5590,0
|
|
20240925,181400,294772560,5590,5590,5590,5590,0
|
|
20240925,181300,294772560,5590,5590,5590,5590,0
|
|
20240925,181200,294772560,5590,5590,5590,5590,0
|
|
20240925,181100,294772560,5590,5590,5590,5590,0
|
|
20240925,181000,294772560,5590,5590,5590,5590,0
|
|
20240925,180900,294772560,5590,5590,5590,5590,0
|
|
20240925,180800,294772560,5590,5590,5590,5590,0
|
|
20240925,180700,294772560,5590,5590,5590,5590,1047
|
|
20240925,180600,294772560,5590,5590,5590,5590,0
|
|
20240925,180500,294772560,5590,5590,5590,5590,0
|
|
20240925,180400,294772560,5590,5590,5590,5590,0
|
|
20240925,180300,294772560,5590,5590,5590,5590,0
|
|
20240925,180200,294772560,5590,5590,5590,5590,0
|
|
20240925,180100,294772560,5590,5590,5590,5590,0
|
|
20240925,180000,294772560,5590,5590,5590,5590,0
|
|
20240925,175900,294772560,5590,5590,5590,5590,0
|
|
20240925,175800,294772560,5590,5590,5590,5590,0
|
|
20240925,175700,294772560,5590,5590,5590,5590,0
|
|
20240925,175600,294772560,5590,5590,5590,5590,0
|
|
20240925,175500,294772560,5590,5590,5590,5590,0
|
|
20240925,175400,294772560,5590,5590,5590,5590,0
|
|
20240925,175300,294772560,5590,5590,5590,5590,0
|
|
20240925,175200,294772560,5590,5590,5590,5590,0
|
|
20240925,175100,294772560,5590,5590,5590,5590,0
|
|
20240925,175000,294772560,5590,5590,5590,5590,0
|
|
20240925,174900,294772560,5590,5590,5590,5590,0
|
|
20240925,174800,294772560,5590,5590,5590,5590,0
|
|
20240925,174700,294772560,5590,5590,5590,5590,0
|
|
20240925,174600,294772560,5590,5590,5590,5590,0
|
|
20240925,174500,294772560,5590,5590,5590,5590,0
|
|
20240925,174400,294772560,5590,5590,5590,5590,0
|
|
20240925,174300,294772560,5590,5590,5590,5590,0
|
|
20240925,174200,294772560,5590,5590,5590,5590,0
|
|
20240925,174100,294772560,5590,5590,5590,5590,0
|
|
20240925,174000,294772560,5590,5590,5590,5590,0
|
|
20240925,173900,294772560,5590,5590,5590,5590,0
|
|
20240925,173800,294772560,5590,5590,5590,5590,0
|
|
20240925,173700,294772560,5590,5590,5590,5590,1047
|
|
20240925,173600,294772560,5590,5590,5590,5590,0
|
|
20240925,173500,294772560,5590,5590,5590,5590,0
|
|
20240925,173400,294772560,5590,5590,5590,5590,0
|
|
20240925,173300,294772560,5590,5590,5590,5590,0
|
|
20240925,173200,294772560,5590,5590,5590,5590,0
|
|
20240925,173100,294772560,5590,5590,5590,5590,0
|
|
20240925,173000,294772560,5590,5590,5590,5590,0
|
|
20240925,172900,294772560,5590,5590,5590,5590,0
|
|
20240925,172800,294772560,5590,5590,5590,5590,0
|
|
20240925,172700,294772560,5590,5590,5590,5590,0
|
|
20240925,172600,294772560,5590,5590,5590,5590,0
|
|
20240925,172500,294772560,5590,5590,5590,5590,0
|
|
20240925,172400,294772560,5590,5590,5590,5590,0
|
|
20240925,172300,294772560,5590,5590,5590,5590,0
|
|
20240925,172200,294772560,5590,5590,5590,5590,0
|
|
20240925,172100,294772560,5590,5590,5590,5590,0
|
|
20240925,172000,294772560,5590,5590,5590,5590,0
|
|
20240925,171900,294772560,5590,5590,5590,5590,0
|
|
20240925,171800,294772560,5590,5590,5590,5590,0
|
|
20240925,171700,294772560,5590,5590,5590,5590,0
|
|
20240925,171600,294772560,5590,5590,5590,5590,0
|
|
20240925,171500,294772560,5590,5590,5590,5590,0
|
|
20240925,171400,294772560,5590,5590,5590,5590,0
|
|
20240925,171300,294772560,5590,5590,5590,5590,0
|
|
20240925,171200,294772560,5590,5590,5590,5590,0
|
|
20240925,171100,294772560,5590,5590,5590,5590,0
|
|
20240925,171000,294772560,5590,5590,5590,5590,0
|
|
20240925,170900,294772560,5590,5590,5590,5590,0
|
|
20240925,170800,294772560,5590,5590,5590,5590,0
|
|
20240925,170700,294772560,5590,5590,5590,5590,1047
|
|
20240925,170600,294772560,5590,5590,5590,5590,0
|
|
20240925,170500,294772560,5590,5590,5590,5590,0
|
|
20240925,170400,294772560,5590,5590,5590,5590,0
|
|
20240925,170300,294772560,5590,5590,5590,5590,0
|
|
20240925,170200,294772560,5590,5590,5590,5590,0
|
|
20240925,170100,294772560,5590,5590,5590,5590,0
|
|
20240925,170000,294772560,5590,5590,5590,5590,0
|
|
20240925,165900,294772560,5590,5590,5590,5590,0
|
|
20240925,165800,294772560,5590,5590,5590,5590,0
|
|
20240925,165700,294772560,5590,5590,5590,5590,0
|
|
20240925,165600,294772560,5590,5590,5590,5590,0
|
|
20240925,165500,294772560,5590,5590,5590,5590,0
|
|
20240925,165400,294772560,5590,5590,5590,5590,0
|
|
20240925,165300,294772560,5590,5590,5590,5590,0
|
|
20240925,165200,294772560,5590,5590,5590,5590,0
|
|
20240925,165100,294772560,5590,5590,5590,5590,0
|
|
20240925,165000,294772560,5590,5590,5590,5590,0
|
|
20240925,164900,294772560,5590,5590,5590,5590,0
|
|
20240925,164800,294772560,5590,5590,5590,5590,0
|
|
20240925,164700,294772560,5590,5590,5590,5590,0
|
|
20240925,164600,294772560,5590,5590,5590,5590,0
|
|
20240925,164500,294772560,5590,5590,5590,5590,0
|
|
20240925,164400,294772560,5590,5590,5590,5590,0
|
|
20240925,164300,294772560,5590,5590,5590,5590,0
|
|
20240925,164200,294772560,5590,5590,5590,5590,0
|
|
20240925,164100,294772560,5590,5590,5590,5590,0
|
|
20240925,164000,294772560,5590,5590,5590,5590,0
|
|
20240925,163900,294772560,5590,5590,5590,5590,0
|
|
20240925,163800,294772560,5590,5590,5590,5590,0
|
|
20240925,163700,294772560,5590,5590,5590,5590,1047
|
|
20240925,163600,294772560,5590,5590,5590,5590,0
|
|
20240925,163500,294772560,5590,5590,5590,5590,0
|
|
20240925,163400,294772560,5590,5590,5590,5590,0
|
|
20240925,163300,294772560,5590,5590,5590,5590,0
|
|
20240925,163200,294772560,5590,5590,5590,5590,0
|
|
20240925,163100,294772560,5590,5590,5590,5590,0
|
|
20240925,163000,294772560,5590,5590,5590,5590,0
|
|
20240925,162900,294772560,5590,5590,5590,5590,0
|
|
20240925,162800,294772560,5590,5590,5590,5590,0
|
|
20240925,162700,294772560,5590,5590,5590,5590,0
|
|
20240925,162600,294772560,5590,5590,5590,5590,0
|
|
20240925,162500,294772560,5590,5590,5590,5590,0
|
|
20240925,162400,294772560,5590,5590,5590,5590,0
|
|
20240925,162300,294772560,5590,5590,5590,5590,0
|
|
20240925,162200,294772560,5590,5590,5590,5590,0
|
|
20240925,162100,294772560,5590,5590,5590,5590,0
|
|
20240925,162000,294772560,5590,5590,5590,5590,0
|
|
20240925,161900,294772560,5590,5590,5590,5590,0
|
|
20240925,161800,294772560,5590,5590,5590,5590,0
|
|
20240925,161700,294772560,5590,5590,5590,5590,0
|
|
20240925,161600,294772560,5590,5590,5590,5590,0
|
|
20240925,161500,294772560,5590,5590,5590,5590,0
|
|
20240925,161400,294772560,5590,5590,5590,5590,0
|
|
20240925,161300,294772560,5590,5590,5590,5590,0
|
|
20240925,161200,294772560,5590,5590,5590,5590,0
|
|
20240925,161100,294772560,5590,5590,5590,5590,0
|
|
20240925,161000,294772560,5590,5590,5590,5590,0
|
|
20240925,160900,294772560,5590,5590,5590,5590,0
|
|
20240925,160800,294772560,5590,5590,5590,5590,0
|
|
20240925,160700,294772560,5590,5590,5590,5590,1047
|
|
20240925,160600,294772560,5590,5590,5590,5590,0
|
|
20240925,160500,294772560,5590,5590,5590,5590,0
|
|
20240925,160400,294772560,5590,5590,5590,5590,0
|
|
20240925,160300,294772560,5590,5590,5590,5590,0
|
|
20240925,160200,294772560,5590,5590,5590,5590,0
|
|
20240925,160100,294772560,5590,5590,5590,5590,0
|
|
20240925,160000,294772560,5590,5590,5590,5590,0
|
|
20240925,155900,294772560,5590,5590,5590,5590,0
|
|
20240925,155800,294772560,5590,5590,5590,5590,0
|
|
20240925,155700,294772560,5590,5590,5590,5590,0
|
|
20240925,155600,294772560,5590,5590,5590,5590,0
|
|
20240925,155500,294772560,5590,5590,5590,5590,0
|
|
20240925,155400,294772560,5590,5590,5590,5590,0
|
|
20240925,155300,294772560,5590,5590,5590,5590,0
|
|
20240925,155200,294772560,5590,5590,5590,5590,0
|
|
20240925,155100,294772560,5590,5590,5590,5590,0
|
|
20240925,155000,294772560,5590,5590,5590,5590,0
|
|
20240925,154900,294772560,5590,5590,5590,5590,0
|
|
20240925,154800,294772560,5590,5590,5590,5590,0
|
|
20240925,154700,294772560,5590,5590,5590,5590,0
|
|
20240925,154600,294772560,5590,5590,5590,5590,0
|
|
20240925,154500,294772560,5590,5590,5590,5590,0
|
|
20240925,154400,294772560,5590,5590,5590,5590,0
|
|
20240925,154300,294772560,5590,5590,5590,5590,0
|
|
20240925,154200,294772560,5590,5590,5590,5590,0
|
|
20240925,154100,294772560,5590,5590,5590,5590,0
|
|
20240925,154000,294772560,5590,5590,5590,5590,0
|
|
20240925,153900,294772560,5590,5590,5590,5590,0
|
|
20240925,153800,294772560,5590,5590,5590,5590,0
|
|
20240925,153700,294772560,5590,5590,5590,5590,1047
|
|
20240925,153600,294772560,5590,5590,5590,5590,0
|
|
20240925,153500,294772560,5590,5590,5590,5590,0
|
|
20240925,153400,294772560,5590,5590,5590,5590,0
|
|
20240925,153300,294772560,5590,5590,5590,5590,0
|
|
20240925,153200,294772560,5590,5590,5590,5590,0
|
|
20240925,153100,294772560,5590,5590,5590,5590,0
|
|
20240925,153000,294772560,5590,5590,5590,5590,1047
|
|
20240925,152900,288919830,5550,5550,5550,5550,0
|
|
20240925,152800,288919830,5550,5550,5550,5550,0
|
|
20240925,152700,288919830,5550,5550,5550,5550,0
|
|
20240925,152600,288919830,5550,5550,5550,5550,0
|
|
20240925,152500,288919830,5550,5550,5550,5550,0
|
|
20240925,152400,288919830,5550,5550,5550,5550,0
|
|
20240925,152300,288919830,5550,5550,5550,5550,0
|
|
20240925,152200,288919830,5550,5550,5550,5550,0
|
|
20240925,152100,288919830,5550,5550,5550,5550,0
|
|
20240925,152000,288919830,5550,5550,5550,5550,0
|
|
20240925,151900,288919830,5550,5550,5550,5550,347
|
|
20240925,151800,286993980,5550,5550,5550,5550,32
|
|
20240925,151700,286816380,5550,5550,5550,5550,0
|
|
20240925,151600,286816380,5550,5550,5550,5550,1
|
|
20240925,151500,286810830,5570,5570,5570,5570,200
|
|
20240925,151400,285696830,5570,5570,5570,5570,0
|
|
20240925,151300,285696830,5570,5570,5570,5570,1
|
|
20240925,151200,285691260,5550,5550,5550,5550,0
|
|
20240925,151100,285691260,5550,5550,5550,5550,1
|
|
20240925,151000,285685710,5540,5550,5550,5540,6
|
|
20240925,150900,285652420,5550,5540,5550,5540,101
|
|
20240925,150800,285092870,5540,5540,5540,5540,724
|
|
20240925,150700,281081910,5570,5550,5570,5550,3
|
|
20240925,150600,281065230,5540,5560,5560,5540,1003
|
|
20240925,150500,275498580,5550,5550,5550,5550,150
|
|
20240925,150400,274666080,5550,5550,5550,5550,0
|
|
20240925,150300,274666080,5550,5550,5550,5550,0
|
|
20240925,150200,274666080,5550,5550,5550,5550,0
|
|
20240925,150100,274666080,5550,5560,5560,5550,102
|
|
20240925,150000,274099960,5570,5570,5570,5570,0
|
|
20240925,145900,274099960,5570,5560,5570,5560,5
|
|
20240925,145800,274072150,5550,5550,5550,5550,101
|
|
20240925,145700,273511600,5560,5560,5560,5560,139
|
|
20240925,145600,272738760,5560,5560,5560,5560,220
|
|
20240925,145500,271515560,5560,5570,5570,5560,204
|
|
20240925,145400,270381310,5560,5560,5560,5560,0
|
|
20240925,145300,270381310,5560,5560,5560,5560,0
|
|
20240925,145200,270381310,5560,5570,5570,5560,555
|
|
20240925,145100,267290960,5570,5570,5570,5570,0
|
|
20240925,145000,267290960,5570,5600,5600,5570,327
|
|
20240925,144900,265468440,5600,5600,5600,5600,51
|
|
20240925,144800,265182840,5600,5610,5610,5600,2640
|
|
20240925,144700,250398590,5600,5580,5610,5570,1427
|
|
20240925,144600,242444340,5610,5610,5610,5580,247
|
|
20240925,144500,241064750,5590,5610,5610,5590,36
|
|
20240925,144400,240862950,5610,5610,5610,5610,31
|
|
20240925,144300,240689040,5610,5610,5610,5590,126
|
|
20240925,144200,239982200,5610,5610,5610,5600,54
|
|
20240925,144100,239679280,5610,5610,5610,5610,62
|
|
20240925,144000,239331460,5610,5610,5610,5610,29
|
|
20240925,143900,239168770,5610,5610,5610,5610,59
|
|
20240925,143800,238837780,5610,5580,5610,5580,46
|
|
20240925,143700,238580280,5610,5600,5610,5580,227
|
|
20240925,143600,237311770,5600,5600,5600,5600,72
|
|
20240925,143500,236908570,5600,5600,5600,5600,58
|
|
20240925,143400,236583770,5600,5600,5600,5600,47
|
|
20240925,143300,236320570,5600,5610,5610,5600,102
|
|
20240925,143200,235749120,5600,5600,5600,5600,62
|
|
20240925,143100,235401920,5600,5610,5610,5600,57
|
|
20240925,143000,235082160,5610,5610,5610,5600,409
|
|
20240925,142900,232787930,5600,5600,5600,5600,26
|
|
20240925,142800,232642330,5590,5610,5610,5590,231
|
|
20240925,142700,231350290,5600,5590,5600,5590,31
|
|
20240925,142600,231176740,5590,5610,5610,5590,441
|
|
20240925,142500,228710320,5610,5610,5610,5610,34
|
|
20240925,142400,228519580,5610,5610,5610,5610,168
|
|
20240925,142300,227577100,5610,5600,5610,5600,207
|
|
20240925,142200,226416400,5600,5600,5600,5600,158
|
|
20240925,142100,225531600,5600,5610,5610,5600,35
|
|
20240925,142000,225335430,5610,5610,5610,5610,1
|
|
20240925,141900,225329820,5580,5610,5610,5580,228
|
|
20240925,141800,224056820,5610,5600,5610,5600,70
|
|
20240925,141700,223664530,5600,5600,5600,5600,51
|
|
20240925,141600,223378930,5600,5600,5600,5600,41
|
|
20240925,141500,223149330,5600,5610,5610,5600,606
|
|
20240925,141400,219755540,5610,5610,5610,5610,77
|
|
20240925,141300,219323570,5610,5610,5610,5610,61
|
|
20240925,141200,218981360,5610,5610,5610,5610,69
|
|
20240925,141100,218594270,5610,5610,5610,5610,32
|
|
20240925,141000,218414750,5600,5610,5610,5600,228
|
|
20240925,140900,217137700,5610,5610,5610,5610,70
|
|
20240925,140800,216745000,5610,5610,5610,5610,94
|
|
20240925,140700,216217660,5610,5610,5610,5610,43
|
|
20240925,140600,215976430,5610,5610,5610,5610,56
|
|
20240925,140500,215662270,5610,5610,5610,5610,187
|
|
20240925,140400,214613200,5600,5610,5610,5600,170
|
|
20240925,140300,213660530,5610,5610,5610,5610,51
|
|
20240925,140200,213374420,5610,5610,5610,5610,44
|
|
20240925,140100,213127580,5610,5610,5610,5600,225
|
|
20240925,140000,211867360,5610,5610,5610,5610,85
|
|
20240925,135900,211390510,5610,5610,5610,5610,135
|
|
20240925,135800,210633160,5610,5610,5610,5610,53
|
|
20240925,135700,210335830,5610,5600,5610,5600,180
|
|
20240925,135600,209327270,5610,5610,5610,5610,87
|
|
20240925,135500,208839200,5610,5610,5610,5610,39
|
|
20240925,135400,208620410,5610,5610,5610,5610,103
|
|
20240925,135300,208042580,5610,5610,5610,5610,183
|
|
20240925,135200,207015950,5610,5610,5610,5580,375
|
|
20240925,135100,204916670,5610,5610,5610,5610,74
|
|
20240925,135000,204501530,5610,5610,5610,5610,46
|
|
20240925,134900,204243470,5610,5610,5610,5600,119
|
|
20240925,134800,203576380,5610,5610,5610,5600,56
|
|
20240925,134700,203262520,5610,5610,5610,5600,101
|
|
20240925,134600,202696430,5610,5610,5610,5610,43
|
|
20240925,134500,202455200,5610,5610,5610,5610,75
|
|
20240925,134400,202034450,5610,5610,5610,5610,37
|
|
20240925,134300,201826880,5600,5610,5610,5600,218
|
|
20240925,134200,200605930,5610,5610,5610,5610,119
|
|
20240925,134100,199938340,5610,5610,5610,5610,54
|
|
20240925,134000,199635400,5610,5610,5610,5610,1086
|
|
20240925,133900,193542940,5610,5610,5610,5610,139
|
|
20240925,133800,192763150,5610,5610,5610,5610,83
|
|
20240925,133700,192297520,5610,5610,5610,5600,71
|
|
20240925,133600,191899570,5610,5600,5610,5600,100
|
|
20240925,133500,191338690,5600,5600,5600,5600,197
|
|
20240925,133400,190235490,5600,5600,5600,5580,310
|
|
20240925,133300,188503550,5610,5610,5610,5610,69
|
|
20240925,133200,188116460,5610,5610,5610,5610,49
|
|
20240925,133100,187841570,5610,5610,5610,5610,50
|
|
20240925,133000,187561070,5610,5610,5610,5610,44
|
|
20240925,132900,187314230,5610,5610,5610,5610,66
|
|
20240925,132800,186943970,5610,5610,5610,5610,54
|
|
20240925,132700,186641030,5610,5610,5610,5610,54
|
|
20240925,132600,186338090,5610,5610,5610,5580,46
|
|
20240925,132500,186080060,5580,5610,5610,5580,229
|
|
20240925,132400,184800600,5610,5610,5610,5610,91
|
|
20240925,132300,184290090,5600,5610,5610,5600,93
|
|
20240925,132200,183768600,5610,5610,5610,5610,70
|
|
20240925,132100,183375900,5610,5600,5610,5600,70
|
|
20240925,132000,182983560,5590,5590,5590,5590,0
|
|
20240925,131900,182983560,5590,5610,5610,5590,49
|
|
20240925,131800,182709270,5610,5590,5610,5590,51
|
|
20240925,131700,182424160,5590,5610,5610,5590,87
|
|
20240925,131600,181937090,5610,5610,5610,5580,298
|
|
20240925,131500,180270780,5610,5600,5610,5600,17
|
|
20240925,131400,180175570,5590,5590,5590,5590,141
|
|
20240925,131300,179387380,5590,5590,5590,5590,44
|
|
20240925,131200,179141420,5590,5590,5590,5590,100
|
|
20240925,131100,178582420,5590,5590,5590,5590,115
|
|
20240925,131000,177939570,5580,5580,5580,5570,123
|
|
20240925,130900,177253490,5570,5570,5570,5570,0
|
|
20240925,130800,177253490,5570,5570,5570,5570,0
|
|
20240925,130700,177253490,5570,5580,5580,5570,252
|
|
20240925,130600,175848700,5590,5610,5610,5590,128
|
|
20240925,130500,175131640,5610,5610,5610,5610,50
|
|
20240925,130400,174851140,5610,5610,5610,5610,30
|
|
20240925,130300,174682840,5610,5600,5610,5600,87
|
|
20240925,130200,174195330,5600,5590,5600,5590,298
|
|
20240925,130100,172526610,5590,5590,5590,5590,60
|
|
20240925,130000,172191210,5590,5590,5600,5590,268
|
|
20240925,125900,170691200,5580,5580,5580,5580,0
|
|
20240925,125800,170691200,5580,5580,5580,5580,203
|
|
20240925,125700,169558460,5580,5580,5580,5580,0
|
|
20240925,125600,169558460,5580,5600,5600,5580,119
|
|
20240925,125500,168893100,5600,5600,5600,5600,53
|
|
20240925,125400,168596300,5600,5600,5600,5600,43
|
|
20240925,125300,168355500,5600,5600,5600,5600,83
|
|
20240925,125200,167890700,5600,5600,5600,5600,61
|
|
20240925,125100,167549100,5600,5610,5610,5600,120
|
|
20240925,125000,166876870,5600,5600,5600,5600,41
|
|
20240925,124900,166647270,5580,5610,5610,5580,718
|
|
20240925,124800,162628160,5610,5610,5610,5610,85
|
|
20240925,124700,162151310,5610,5620,5620,5610,54
|
|
20240925,124600,161847850,5620,5620,5620,5620,70
|
|
20240925,124500,161454450,5620,5620,5620,5620,57
|
|
20240925,124400,161134110,5620,5610,5620,5610,87
|
|
20240925,124300,160645190,5610,5600,5620,5600,184
|
|
20240925,124200,159612300,5590,5590,5590,5590,0
|
|
20240925,124100,159612300,5590,5590,5590,5590,0
|
|
20240925,124000,159612300,5590,5620,5620,5590,258
|
|
20240925,123900,158167570,5620,5620,5620,5610,319
|
|
20240925,123800,156375030,5620,5620,5620,5620,78
|
|
20240925,123700,155936670,5620,5620,5620,5610,62
|
|
20240925,123600,155588470,5620,5620,5620,5620,48
|
|
20240925,123500,155318710,5620,5620,5620,5620,44
|
|
20240925,123400,155071430,5620,5610,5620,5610,586
|
|
20240925,123300,151783110,5620,5610,5620,5610,291
|
|
20240925,123200,150150070,5590,5590,5590,5590,0
|
|
20240925,123100,150150070,5590,5610,5610,5590,236
|
|
20240925,123000,148828830,5610,5610,5610,5610,80
|
|
20240925,122900,148380030,5610,5610,5610,5610,58
|
|
20240925,122800,148054650,5600,5610,5610,5600,38
|
|
20240925,122700,147841510,5610,5610,5610,5610,479
|
|
20240925,122600,145154320,5610,5600,5610,5600,133
|
|
20240925,122500,144409270,5600,5600,5600,5600,73
|
|
20240925,122400,144000470,5600,5600,5600,5600,86
|
|
20240925,122300,143518870,5600,5600,5600,5600,54
|
|
20240925,122200,143216470,5590,5600,5600,5590,223
|
|
20240925,122100,141969710,5600,5600,5600,5600,83
|
|
20240925,122000,141504910,5600,5590,5600,5590,600
|
|
20240925,121900,138150690,5590,5590,5590,5590,41
|
|
20240925,121800,137921500,5590,5590,5590,5590,70
|
|
20240925,121700,137530200,5590,5590,5590,5590,69
|
|
20240925,121600,137144490,5590,5590,5590,5590,36
|
|
20240925,121500,136943250,5590,5590,5590,5590,40
|
|
20240925,121400,136719650,5590,5590,5590,5590,84
|
|
20240925,121300,136250090,5580,5590,5590,5580,235
|
|
20240925,121200,134938480,5580,5580,5580,5580,0
|
|
20240925,121100,134938480,5580,5590,5590,5580,45
|
|
20240925,121000,134686950,5590,5600,5600,5590,101
|
|
20240925,120900,134122040,5600,5600,5600,5590,4
|
|
20240925,120800,134099660,5600,5600,5600,5600,39
|
|
20240925,120700,133881260,5600,5600,5600,5600,81
|
|
20240925,120600,133427660,5600,5600,5600,5600,319
|
|
20240925,120500,131641260,5600,5600,5600,5600,49
|
|
20240925,120400,131366860,5600,5590,5600,5580,278
|
|
20240925,120300,129813200,5600,5590,5600,5590,55
|
|
20240925,120200,129505320,5600,5600,5600,5600,54
|
|
20240925,120100,129202920,5600,5600,5600,5600,64
|
|
20240925,120000,128844520,5600,5600,5600,5600,92
|
|
20240925,115900,128329320,5590,5590,5590,5590,0
|
|
20240925,115800,128329320,5590,5600,5600,5590,429
|
|
20240925,115700,125930920,5600,5600,5600,5600,50
|
|
20240925,115600,125650920,5600,5600,5600,5600,54
|
|
20240925,115500,125348520,5600,5600,5600,5600,54
|
|
20240925,115400,125046120,5590,5600,5600,5590,342
|
|
20240925,115300,123133950,5600,5600,5600,5600,50
|
|
20240925,115200,122853950,5600,5600,5600,5600,28
|
|
20240925,115100,122697150,5590,5590,5590,5590,28
|
|
20240925,115000,122540630,5590,5590,5590,5590,44
|
|
20240925,114900,122294670,5590,5600,5600,5590,470
|
|
20240925,114800,119667110,5590,5590,5590,5590,0
|
|
20240925,114700,119667110,5590,5600,5600,5590,208
|
|
20240925,114600,118503870,5600,5600,5600,5600,60
|
|
20240925,114500,118167870,5600,5600,5600,5600,58
|
|
20240925,114400,117843070,5600,5600,5600,5600,59
|
|
20240925,114300,117512670,5600,5600,5600,5600,44
|
|
20240925,114200,117266270,5600,5600,5600,5600,58
|
|
20240925,114100,116941470,5600,5600,5600,5600,78
|
|
20240925,114000,116504670,5600,5600,5600,5600,45
|
|
20240925,113900,116252670,5600,5600,5600,5600,64
|
|
20240925,113800,115894270,5600,5600,5600,5600,97
|
|
20240925,113700,115351070,5600,5590,5600,5590,72
|
|
20240925,113600,114947880,5580,5580,5580,5580,0
|
|
20240925,113500,114947880,5580,5580,5580,5580,0
|
|
20240925,113400,114947880,5580,5600,5600,5580,179
|
|
20240925,113300,113947700,5600,5600,5600,5600,59
|
|
20240925,113200,113617300,5600,5600,5600,5600,88
|
|
20240925,113100,113124500,5600,5600,5600,5600,35
|
|
20240925,113000,112928500,5600,5600,5600,5600,62
|
|
20240925,112900,112581300,5600,5600,5600,5600,62
|
|
20240925,112800,112234100,5600,5600,5600,5600,74
|
|
20240925,112700,111819700,5600,5600,5600,5600,28
|
|
20240925,112600,111662900,5600,5600,5600,5600,68
|
|
20240925,112500,111282100,5600,5600,5600,5600,86
|
|
20240925,112400,110800500,5600,5600,5600,5600,40
|
|
20240925,112300,110576500,5600,5600,5600,5600,347
|
|
20240925,112200,108633300,5590,5590,5590,5590,87
|
|
20240925,112100,108146970,5590,5590,5590,5590,62
|
|
20240925,112000,107800390,5590,5600,5600,5590,82
|
|
20240925,111900,107341710,5600,5600,5600,5600,52
|
|
20240925,111800,107050510,5590,5590,5590,5590,36
|
|
20240925,111700,106849270,5590,5590,5590,5590,39
|
|
20240925,111600,106631260,5590,5590,5590,5590,525
|
|
20240925,111500,103696510,5600,5600,5600,5600,75
|
|
20240925,111400,103276510,5590,5590,5590,5590,2
|
|
20240925,111300,103265330,5590,5600,5600,5590,59
|
|
20240925,111200,102935170,5600,5610,5610,5600,190
|
|
20240925,111100,101870640,5610,5610,5610,5610,69
|
|
20240925,111000,101483550,5610,5610,5610,5610,94
|
|
20240925,110900,100956210,5600,5610,5610,5600,54
|
|
20240925,110800,100653510,5610,5610,5610,5610,70
|
|
20240925,110700,100260810,5610,5610,5610,5610,63
|
|
20240925,110600,99907380,5610,5610,5610,5610,75
|
|
20240925,110500,99486630,5600,5600,5600,5600,156
|
|
20240925,110400,98613030,5600,5600,5600,5600,65
|
|
20240925,110300,98249030,5600,5600,5600,5600,30
|
|
20240925,110200,98081030,5600,5600,5600,5600,77
|
|
20240925,110100,97649830,5600,5600,5600,5600,346
|
|
20240925,110000,95712230,5600,5600,5600,5600,62
|
|
20240925,105900,95365030,5600,5600,5600,5600,70
|
|
20240925,105800,94973030,5600,5600,5600,5600,68
|
|
20240925,105700,94592230,5590,5590,5590,5590,395
|
|
20240925,105600,92384180,5590,5590,5590,5590,71
|
|
20240925,105500,91987290,5590,5590,5590,5590,55
|
|
20240925,105400,91679840,5590,5590,5590,5590,32
|
|
20240925,105300,91500960,5590,5590,5590,5590,77
|
|
20240925,105200,91070530,5590,5590,5590,5590,81
|
|
20240925,105100,90617740,5580,5580,5580,5580,2
|
|
20240925,105000,90606580,5580,5580,5580,5580,1
|
|
20240925,104900,90601000,5590,5590,5590,5590,88
|
|
20240925,104800,90109080,5590,5590,5590,5590,135
|
|
20240925,104700,89354430,5590,5590,5590,5590,2
|
|
20240925,104600,89343250,5590,5600,5600,5590,107
|
|
20240925,104500,88744780,5600,5600,5600,5600,70
|
|
20240925,104400,88352780,5600,5600,5600,5600,62
|
|
20240925,104300,88005580,5600,5600,5600,5600,38
|
|
20240925,104200,87792780,5600,5610,5610,5600,100
|
|
20240925,104100,87232680,5600,5600,5600,5600,0
|
|
20240925,104000,87232680,5600,5600,5600,5600,757
|
|
20240925,103900,82993480,5600,5600,5600,5600,57
|
|
20240925,103800,82674280,5600,5600,5600,5600,65
|
|
20240925,103700,82310280,5600,5600,5600,5600,47
|
|
20240925,103600,82047080,5600,5600,5600,5600,105
|
|
20240925,103500,81459080,5600,5600,5600,5600,38
|
|
20240925,103400,81246280,5600,5600,5600,5600,62
|
|
20240925,103300,80899080,5600,5600,5600,5600,84
|
|
20240925,103200,80428680,5600,5600,5600,5600,35
|
|
20240925,103100,80232680,5600,5600,5600,5600,89
|
|
20240925,103000,79734280,5600,5610,5610,5590,247
|
|
20240925,102900,78350400,5600,5600,5600,5590,738
|
|
20240925,102800,74217610,5600,5600,5600,5600,52
|
|
20240925,102700,73926410,5600,5600,5600,5600,74
|
|
20240925,102600,73512010,5600,5600,5600,5600,89
|
|
20240925,102500,73013610,5600,5600,5600,5600,60
|
|
20240925,102400,72677610,5590,5590,5590,5590,0
|
|
20240925,102300,72677610,5590,5590,5590,5590,36
|
|
20240925,102200,72476370,5590,5590,5590,5590,50
|
|
20240925,102100,72196870,5590,5590,5590,5590,130
|
|
20240925,102000,71470170,5590,5590,5590,5590,5
|
|
20240925,101900,71442220,5590,5590,5590,5590,65
|
|
20240925,101800,71078870,5590,5590,5590,5590,40
|
|
20240925,101700,70855270,5590,5580,5590,5580,84
|
|
20240925,101600,70385810,5590,5590,5590,5590,163
|
|
20240925,101500,69474640,5590,5590,5590,5590,0
|
|
20240925,101400,69474640,5590,5600,5600,5590,189
|
|
20240925,101300,68417600,5600,5600,5600,5600,54
|
|
20240925,101200,68115200,5600,5600,5600,5600,59
|
|
20240925,101100,67784800,5600,5600,5600,5600,53
|
|
20240925,101000,67488000,5600,5600,5600,5600,70
|
|
20240925,100900,67096000,5600,5600,5600,5600,51
|
|
20240925,100800,66810400,5600,5600,5610,5600,187
|
|
20240925,100700,65762870,5600,5600,5600,5600,73
|
|
20240925,100600,65354070,5600,5600,5600,5600,63
|
|
20240925,100500,65001270,5600,5600,5600,5600,40
|
|
20240925,100400,64777270,5600,5600,5600,5600,102
|
|
20240925,100300,64206070,5600,5590,5600,5590,128
|
|
20240925,100200,63490200,5590,5590,5590,5590,0
|
|
20240925,100100,63490200,5590,5600,5600,5590,103
|
|
20240925,100000,62913600,5600,5600,5600,5600,77
|
|
20240925,095900,62482400,5600,5600,5600,5600,0
|
|
20240925,095800,62482400,5600,5600,5600,5600,35
|
|
20240925,095700,62286400,5600,5600,5600,5600,89
|
|
20240925,095600,61788000,5600,5620,5620,5600,1169
|
|
20240925,095500,55239940,5620,5620,5620,5620,57
|
|
20240925,095400,54919600,5620,5620,5620,5620,64
|
|
20240925,095300,54559920,5620,5620,5620,5620,50
|
|
20240925,095200,54278920,5620,5620,5620,5620,75
|
|
20240925,095100,53857420,5610,5610,5610,5610,14
|
|
20240925,095000,53778880,5600,5620,5620,5600,213
|
|
20240925,094900,52585820,5620,5620,5620,5620,42
|
|
20240925,094800,52349780,5620,5620,5620,5610,72
|
|
20240925,094700,51945160,5620,5610,5620,5610,55
|
|
20240925,094600,51636600,5610,5610,5610,5610,68
|
|
20240925,094500,51255120,5610,5610,5610,5610,38
|
|
20240925,094400,51041940,5610,5610,5610,5610,74
|
|
20240925,094300,50626800,5610,5610,5610,5610,63
|
|
20240925,094200,50273370,5610,5620,5620,5610,153
|
|
20240925,094100,49414550,5620,5620,5620,5620,86
|
|
20240925,094000,48931230,5620,5620,5620,5620,61
|
|
20240925,093900,48588410,5620,5620,5620,5620,67
|
|
20240925,093800,48211870,5620,5610,5620,5610,57
|
|
20240925,093700,47891550,5590,5590,5590,5590,0
|
|
20240925,093600,47891550,5590,5620,5620,5580,2751
|
|
20240925,093500,32515580,5620,5630,5630,5620,326
|
|
20240925,093400,30683210,5630,5630,5630,5630,65
|
|
20240925,093300,30317260,5630,5630,5630,5630,59
|
|
20240925,093200,29985090,5630,5630,5630,5630,70
|
|
20240925,093100,29590990,5620,5630,5630,5620,109
|
|
20240925,093000,28978080,5620,5620,5620,5620,108
|
|
20240925,092900,28371120,5620,5610,5620,5610,38
|
|
20240925,092800,28157570,5590,5590,5590,5590,397
|
|
20240925,092700,25938340,5590,5620,5620,5590,830
|
|
20240925,092600,21282040,5620,5630,5630,5620,388
|
|
20240925,092500,19098650,5630,5630,5630,5630,66
|
|
20240925,092400,18727070,5630,5630,5630,5630,65
|
|
20240925,092300,18361120,5630,5630,5630,5630,39
|
|
20240925,092200,18141550,5630,5630,5630,5630,68
|
|
20240925,092100,17758710,5630,5630,5630,5630,43
|
|
20240925,092000,17516620,5630,5630,5630,5630,82
|
|
20240925,091900,17054960,5620,5620,5620,5620,20
|
|
20240925,091800,16942560,5630,5630,5630,5620,83
|
|
20240925,091700,16475570,5630,5630,5630,5630,32
|
|
20240925,091600,16295410,5630,5620,5630,5620,90
|
|
20240925,091500,15789160,5620,5630,5630,5620,104
|
|
20240925,091400,15204380,5620,5630,5630,5620,33
|
|
20240925,091300,15018730,5620,5620,5620,5620,2
|
|
20240925,091200,15007490,5620,5630,5630,5620,190
|
|
20240925,091100,13937810,5630,5630,5630,5630,74
|
|
20240925,091000,13521190,5630,5630,5640,5630,461
|
|
20240925,090900,10924950,5620,5630,5640,5620,92
|
|
20240925,090800,10406670,5630,5630,5640,5620,1279
|
|
20240925,090700,3195260,5620,5600,5620,5600,255
|
|
20240925,090600,1766080,5600,5590,5600,5590,30
|
|
20240925,090500,1598110,5570,5570,5570,5570,0
|
|
20240925,090400,1598110,5570,5570,5570,5570,0
|
|
20240925,090300,1598110,5570,5570,5570,5570,0
|
|
20240925,090200,1598110,5570,5570,5570,5570,0
|
|
20240925,090100,1598110,5570,5570,5570,5570,0
|
|
20240925,090000,1598110,5570,5570,5570,5530,287
|