640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,193700,262310860,5600,5600,5600,5600,519
|
|
20240926,193600,262310860,5600,5600,5600,5600,0
|
|
20240926,193500,262310860,5600,5600,5600,5600,0
|
|
20240926,193400,262310860,5600,5600,5600,5600,0
|
|
20240926,193300,262310860,5600,5600,5600,5600,0
|
|
20240926,193200,262310860,5600,5600,5600,5600,0
|
|
20240926,193100,262310860,5600,5600,5600,5600,0
|
|
20240926,193000,262310860,5600,5600,5600,5600,0
|
|
20240926,192900,262310860,5600,5600,5600,5600,0
|
|
20240926,192800,262310860,5600,5600,5600,5600,0
|
|
20240926,192700,262310860,5600,5600,5600,5600,0
|
|
20240926,192600,262310860,5600,5600,5600,5600,0
|
|
20240926,192500,262310860,5600,5600,5600,5600,0
|
|
20240926,192400,262310860,5600,5600,5600,5600,0
|
|
20240926,192300,262310860,5600,5600,5600,5600,0
|
|
20240926,192200,262310860,5600,5600,5600,5600,0
|
|
20240926,192100,262310860,5600,5600,5600,5600,0
|
|
20240926,192000,262310860,5600,5600,5600,5600,0
|
|
20240926,191900,262310860,5600,5600,5600,5600,0
|
|
20240926,191800,262310860,5600,5600,5600,5600,0
|
|
20240926,191700,262310860,5600,5600,5600,5600,0
|
|
20240926,191600,262310860,5600,5600,5600,5600,0
|
|
20240926,191500,262310860,5600,5600,5600,5600,0
|
|
20240926,191400,262310860,5600,5600,5600,5600,0
|
|
20240926,191300,262310860,5600,5600,5600,5600,0
|
|
20240926,191200,262310860,5600,5600,5600,5600,0
|
|
20240926,191100,262310860,5600,5600,5600,5600,0
|
|
20240926,191000,262310860,5600,5600,5600,5600,0
|
|
20240926,190900,262310860,5600,5600,5600,5600,0
|
|
20240926,190800,262310860,5600,5600,5600,5600,0
|
|
20240926,190700,262310860,5600,5600,5600,5600,519
|
|
20240926,190600,262310860,5600,5600,5600,5600,0
|
|
20240926,190500,262310860,5600,5600,5600,5600,0
|
|
20240926,190400,262310860,5600,5600,5600,5600,0
|
|
20240926,190300,262310860,5600,5600,5600,5600,0
|
|
20240926,190200,262310860,5600,5600,5600,5600,0
|
|
20240926,190100,262310860,5600,5600,5600,5600,0
|
|
20240926,190000,262310860,5600,5600,5600,5600,0
|
|
20240926,185900,262310860,5600,5600,5600,5600,0
|
|
20240926,185800,262310860,5600,5600,5600,5600,0
|
|
20240926,185700,262310860,5600,5600,5600,5600,0
|
|
20240926,185600,262310860,5600,5600,5600,5600,0
|
|
20240926,185500,262310860,5600,5600,5600,5600,0
|
|
20240926,185400,262310860,5600,5600,5600,5600,0
|
|
20240926,185300,262310860,5600,5600,5600,5600,0
|
|
20240926,185200,262310860,5600,5600,5600,5600,0
|
|
20240926,185100,262310860,5600,5600,5600,5600,0
|
|
20240926,185000,262310860,5600,5600,5600,5600,0
|
|
20240926,184900,262310860,5600,5600,5600,5600,0
|
|
20240926,184800,262310860,5600,5600,5600,5600,0
|
|
20240926,184700,262310860,5600,5600,5600,5600,0
|
|
20240926,184600,262310860,5600,5600,5600,5600,0
|
|
20240926,184500,262310860,5600,5600,5600,5600,0
|
|
20240926,184400,262310860,5600,5600,5600,5600,0
|
|
20240926,184300,262310860,5600,5600,5600,5600,0
|
|
20240926,184200,262310860,5600,5600,5600,5600,0
|
|
20240926,184100,262310860,5600,5600,5600,5600,0
|
|
20240926,184000,262310860,5600,5600,5600,5600,0
|
|
20240926,183900,262310860,5600,5600,5600,5600,0
|
|
20240926,183800,262310860,5600,5600,5600,5600,0
|
|
20240926,183700,262310860,5600,5600,5600,5600,519
|
|
20240926,183600,262310860,5600,5600,5600,5600,0
|
|
20240926,183500,262310860,5600,5600,5600,5600,0
|
|
20240926,183400,262310860,5600,5600,5600,5600,0
|
|
20240926,183300,262310860,5600,5600,5600,5600,0
|
|
20240926,183200,262310860,5600,5600,5600,5600,0
|
|
20240926,183100,262310860,5600,5600,5600,5600,0
|
|
20240926,183000,262310860,5600,5600,5600,5600,0
|
|
20240926,182900,262310860,5600,5600,5600,5600,0
|
|
20240926,182800,262310860,5600,5600,5600,5600,0
|
|
20240926,182700,262310860,5600,5600,5600,5600,0
|
|
20240926,182600,262310860,5600,5600,5600,5600,0
|
|
20240926,182500,262310860,5600,5600,5600,5600,0
|
|
20240926,182400,262310860,5600,5600,5600,5600,0
|
|
20240926,182300,262310860,5600,5600,5600,5600,0
|
|
20240926,182200,262310860,5600,5600,5600,5600,0
|
|
20240926,182100,262310860,5600,5600,5600,5600,0
|
|
20240926,182000,262310860,5600,5600,5600,5600,0
|
|
20240926,181900,262310860,5600,5600,5600,5600,0
|
|
20240926,181800,262310860,5600,5600,5600,5600,0
|
|
20240926,181700,262310860,5600,5600,5600,5600,0
|
|
20240926,181600,262310860,5600,5600,5600,5600,0
|
|
20240926,181500,262310860,5600,5600,5600,5600,0
|
|
20240926,181400,262310860,5600,5600,5600,5600,0
|
|
20240926,181300,262310860,5600,5600,5600,5600,0
|
|
20240926,181200,262310860,5600,5600,5600,5600,0
|
|
20240926,181100,262310860,5600,5600,5600,5600,0
|
|
20240926,181000,262310860,5600,5600,5600,5600,0
|
|
20240926,180900,262310860,5600,5600,5600,5600,0
|
|
20240926,180800,262310860,5600,5600,5600,5600,0
|
|
20240926,180700,262310860,5600,5600,5600,5600,519
|
|
20240926,180600,262310860,5600,5600,5600,5600,0
|
|
20240926,180500,262310860,5600,5600,5600,5600,0
|
|
20240926,180400,262310860,5600,5600,5600,5600,0
|
|
20240926,180300,262310860,5600,5600,5600,5600,0
|
|
20240926,180200,262310860,5600,5600,5600,5600,0
|
|
20240926,180100,262310860,5600,5600,5600,5600,0
|
|
20240926,180000,262310860,5600,5600,5600,5600,0
|
|
20240926,175900,262310860,5600,5600,5600,5600,0
|
|
20240926,175800,262310860,5600,5600,5600,5600,0
|
|
20240926,175700,262310860,5600,5600,5600,5600,0
|
|
20240926,175600,262310860,5600,5600,5600,5600,0
|
|
20240926,175500,262310860,5600,5600,5600,5600,0
|
|
20240926,175400,262310860,5600,5600,5600,5600,0
|
|
20240926,175300,262310860,5600,5600,5600,5600,0
|
|
20240926,175200,262310860,5600,5600,5600,5600,0
|
|
20240926,175100,262310860,5600,5600,5600,5600,0
|
|
20240926,175000,262310860,5600,5600,5600,5600,0
|
|
20240926,174900,262310860,5600,5600,5600,5600,0
|
|
20240926,174800,262310860,5600,5600,5600,5600,0
|
|
20240926,174700,262310860,5600,5600,5600,5600,0
|
|
20240926,174600,262310860,5600,5600,5600,5600,0
|
|
20240926,174500,262310860,5600,5600,5600,5600,0
|
|
20240926,174400,262310860,5600,5600,5600,5600,0
|
|
20240926,174300,262310860,5600,5600,5600,5600,0
|
|
20240926,174200,262310860,5600,5600,5600,5600,0
|
|
20240926,174100,262310860,5600,5600,5600,5600,0
|
|
20240926,174000,262310860,5600,5600,5600,5600,0
|
|
20240926,173900,262310860,5600,5600,5600,5600,0
|
|
20240926,173800,262310860,5600,5600,5600,5600,0
|
|
20240926,173700,262310860,5600,5600,5600,5600,519
|
|
20240926,173600,262310860,5600,5600,5600,5600,0
|
|
20240926,173500,262310860,5600,5600,5600,5600,0
|
|
20240926,173400,262310860,5600,5600,5600,5600,0
|
|
20240926,173300,262310860,5600,5600,5600,5600,0
|
|
20240926,173200,262310860,5600,5600,5600,5600,0
|
|
20240926,173100,262310860,5600,5600,5600,5600,0
|
|
20240926,173000,262310860,5600,5600,5600,5600,0
|
|
20240926,172900,262310860,5600,5600,5600,5600,0
|
|
20240926,172800,262310860,5600,5600,5600,5600,0
|
|
20240926,172700,262310860,5600,5600,5600,5600,0
|
|
20240926,172600,262310860,5600,5600,5600,5600,0
|
|
20240926,172500,262310860,5600,5600,5600,5600,0
|
|
20240926,172400,262310860,5600,5600,5600,5600,0
|
|
20240926,172300,262310860,5600,5600,5600,5600,0
|
|
20240926,172200,262310860,5600,5600,5600,5600,0
|
|
20240926,172100,262310860,5600,5600,5600,5600,0
|
|
20240926,172000,262310860,5600,5600,5600,5600,0
|
|
20240926,171900,262310860,5600,5600,5600,5600,0
|
|
20240926,171800,262310860,5600,5600,5600,5600,0
|
|
20240926,171700,262310860,5600,5600,5600,5600,0
|
|
20240926,171600,262310860,5600,5600,5600,5600,0
|
|
20240926,171500,262310860,5600,5600,5600,5600,0
|
|
20240926,171400,262310860,5600,5600,5600,5600,0
|
|
20240926,171300,262310860,5600,5600,5600,5600,0
|
|
20240926,171200,262310860,5600,5600,5600,5600,0
|
|
20240926,171100,262310860,5600,5600,5600,5600,0
|
|
20240926,171000,262310860,5600,5600,5600,5600,0
|
|
20240926,170900,262310860,5600,5600,5600,5600,0
|
|
20240926,170800,262310860,5600,5600,5600,5600,0
|
|
20240926,170700,262310860,5600,5600,5600,5600,519
|
|
20240926,170600,262310860,5600,5600,5600,5600,0
|
|
20240926,170500,262310860,5600,5600,5600,5600,0
|
|
20240926,170400,262310860,5600,5600,5600,5600,0
|
|
20240926,170300,262310860,5600,5600,5600,5600,0
|
|
20240926,170200,262310860,5600,5600,5600,5600,0
|
|
20240926,170100,262310860,5600,5600,5600,5600,0
|
|
20240926,170000,262310860,5600,5600,5600,5600,0
|
|
20240926,165900,262310860,5600,5600,5600,5600,0
|
|
20240926,165800,262310860,5600,5600,5600,5600,0
|
|
20240926,165700,262310860,5600,5600,5600,5600,0
|
|
20240926,165600,262310860,5600,5600,5600,5600,0
|
|
20240926,165500,262310860,5600,5600,5600,5600,0
|
|
20240926,165400,262310860,5600,5600,5600,5600,0
|
|
20240926,165300,262310860,5600,5600,5600,5600,0
|
|
20240926,165200,262310860,5600,5600,5600,5600,0
|
|
20240926,165100,262310860,5600,5600,5600,5600,0
|
|
20240926,165000,262310860,5600,5600,5600,5600,0
|
|
20240926,164900,262310860,5600,5600,5600,5600,0
|
|
20240926,164800,262310860,5600,5600,5600,5600,0
|
|
20240926,164700,262310860,5600,5600,5600,5600,0
|
|
20240926,164600,262310860,5600,5600,5600,5600,0
|
|
20240926,164500,262310860,5600,5600,5600,5600,0
|
|
20240926,164400,262310860,5600,5600,5600,5600,0
|
|
20240926,164300,262310860,5600,5600,5600,5600,0
|
|
20240926,164200,262310860,5600,5600,5600,5600,0
|
|
20240926,164100,262310860,5600,5600,5600,5600,0
|
|
20240926,164000,262310860,5600,5600,5600,5600,0
|
|
20240926,163900,262310860,5600,5600,5600,5600,0
|
|
20240926,163800,262310860,5600,5600,5600,5600,0
|
|
20240926,163700,262310860,5600,5600,5600,5600,519
|
|
20240926,163600,262310860,5600,5600,5600,5600,0
|
|
20240926,163500,262310860,5600,5600,5600,5600,0
|
|
20240926,163400,262310860,5600,5600,5600,5600,0
|
|
20240926,163300,262310860,5600,5600,5600,5600,0
|
|
20240926,163200,262310860,5600,5600,5600,5600,0
|
|
20240926,163100,262310860,5600,5600,5600,5600,0
|
|
20240926,163000,262310860,5600,5600,5600,5600,0
|
|
20240926,162900,262310860,5600,5600,5600,5600,0
|
|
20240926,162800,262310860,5600,5600,5600,5600,0
|
|
20240926,162700,262310860,5600,5600,5600,5600,0
|
|
20240926,162600,262310860,5600,5600,5600,5600,0
|
|
20240926,162500,262310860,5600,5600,5600,5600,0
|
|
20240926,162400,262310860,5600,5600,5600,5600,0
|
|
20240926,162300,262310860,5600,5600,5600,5600,0
|
|
20240926,162200,262310860,5600,5600,5600,5600,0
|
|
20240926,162100,262310860,5600,5600,5600,5600,0
|
|
20240926,162000,262310860,5600,5600,5600,5600,0
|
|
20240926,161900,262310860,5600,5600,5600,5600,0
|
|
20240926,161800,262310860,5600,5600,5600,5600,0
|
|
20240926,161700,262310860,5600,5600,5600,5600,0
|
|
20240926,161600,262310860,5600,5600,5600,5600,0
|
|
20240926,161500,262310860,5600,5600,5600,5600,0
|
|
20240926,161400,262310860,5600,5600,5600,5600,0
|
|
20240926,161300,262310860,5600,5600,5600,5600,0
|
|
20240926,161200,262310860,5600,5600,5600,5600,0
|
|
20240926,161100,262310860,5600,5600,5600,5600,0
|
|
20240926,161000,262310860,5600,5600,5600,5600,0
|
|
20240926,160900,262310860,5600,5600,5600,5600,0
|
|
20240926,160800,262310860,5600,5600,5600,5600,0
|
|
20240926,160700,262310860,5600,5600,5600,5600,519
|
|
20240926,160600,262310860,5600,5600,5600,5600,0
|
|
20240926,160500,262310860,5600,5600,5600,5600,0
|
|
20240926,160400,262310860,5600,5600,5600,5600,0
|
|
20240926,160300,262310860,5600,5600,5600,5600,0
|
|
20240926,160200,262310860,5600,5600,5600,5600,0
|
|
20240926,160100,262310860,5600,5600,5600,5600,0
|
|
20240926,160000,262310860,5600,5600,5600,5600,0
|
|
20240926,155900,262310860,5600,5600,5600,5600,0
|
|
20240926,155800,262310860,5600,5600,5600,5600,0
|
|
20240926,155700,262310860,5600,5600,5600,5600,0
|
|
20240926,155600,262310860,5600,5600,5600,5600,0
|
|
20240926,155500,262310860,5600,5600,5600,5600,0
|
|
20240926,155400,262310860,5600,5600,5600,5600,0
|
|
20240926,155300,262310860,5600,5600,5600,5600,0
|
|
20240926,155200,262310860,5600,5600,5600,5600,0
|
|
20240926,155100,262310860,5600,5600,5600,5600,0
|
|
20240926,155000,262310860,5600,5600,5600,5600,0
|
|
20240926,154900,262310860,5600,5600,5600,5600,0
|
|
20240926,154800,262310860,5600,5600,5600,5600,0
|
|
20240926,154700,262310860,5600,5600,5600,5600,0
|
|
20240926,154600,262310860,5600,5600,5600,5600,0
|
|
20240926,154500,262310860,5600,5600,5600,5600,0
|
|
20240926,154400,262310860,5600,5600,5600,5600,0
|
|
20240926,154300,262310860,5600,5600,5600,5600,0
|
|
20240926,154200,262310860,5600,5600,5600,5600,0
|
|
20240926,154100,262310860,5600,5600,5600,5600,0
|
|
20240926,154000,262310860,5600,5600,5600,5600,0
|
|
20240926,153900,262310860,5600,5600,5600,5600,0
|
|
20240926,153800,262310860,5600,5600,5600,5600,0
|
|
20240926,153700,262310860,5600,5600,5600,5600,519
|
|
20240926,153600,262310860,5600,5600,5600,5600,0
|
|
20240926,153500,262310860,5600,5600,5600,5600,0
|
|
20240926,153400,262310860,5600,5600,5600,5600,0
|
|
20240926,153300,262310860,5600,5600,5600,5600,0
|
|
20240926,153200,262310860,5600,5600,5600,5600,0
|
|
20240926,153100,262310860,5600,5600,5600,5600,0
|
|
20240926,153000,262310860,5600,5600,5600,5600,519
|
|
20240926,152900,259404460,5580,5580,5580,5580,0
|
|
20240926,152800,259404460,5580,5580,5580,5580,0
|
|
20240926,152700,259404460,5580,5580,5580,5580,0
|
|
20240926,152600,259404460,5580,5580,5580,5580,0
|
|
20240926,152500,259404460,5580,5580,5580,5580,0
|
|
20240926,152400,259404460,5580,5580,5580,5580,0
|
|
20240926,152300,259404460,5580,5580,5580,5580,0
|
|
20240926,152200,259404460,5580,5580,5580,5580,0
|
|
20240926,152100,259404460,5580,5580,5580,5580,0
|
|
20240926,152000,259404460,5580,5580,5580,5580,0
|
|
20240926,151900,259404460,5580,5590,5590,5580,19
|
|
20240926,151800,259298430,5580,5580,5590,5580,33
|
|
20240926,151700,259114190,5580,5580,5580,5580,1
|
|
20240926,151600,259108610,5580,5590,5590,5580,6168
|
|
20240926,151500,224629690,5600,5600,5600,5600,77
|
|
20240926,151400,224198490,5600,5600,5600,5600,100
|
|
20240926,151300,223638490,5590,5590,5590,5590,0
|
|
20240926,151200,223638490,5590,5590,5590,5590,0
|
|
20240926,151100,223638490,5590,5590,5590,5590,102
|
|
20240926,151000,223068310,5620,5610,5620,5610,177
|
|
20240926,150900,222074630,5600,5600,5600,5600,2
|
|
20240926,150800,222063430,5610,5610,5610,5610,299
|
|
20240926,150700,220386040,5610,5600,5610,5600,4
|
|
20240926,150600,220363620,5600,5590,5600,5590,1257
|
|
20240926,150500,213324430,5590,5590,5590,5590,1
|
|
20240926,150400,213318840,5600,5600,5600,5600,0
|
|
20240926,150300,213318840,5600,5600,5600,5600,1
|
|
20240926,150200,213313240,5610,5610,5610,5610,516
|
|
20240926,150100,210418480,5610,5610,5610,5610,85
|
|
20240926,150000,209941630,5620,5600,5620,5600,625
|
|
20240926,145900,206432730,5600,5600,5600,5600,0
|
|
20240926,145800,206432730,5600,5600,5600,5600,100
|
|
20240926,145700,205872730,5600,5600,5600,5600,0
|
|
20240926,145600,205872730,5600,5600,5600,5600,0
|
|
20240926,145500,205872730,5600,5600,5600,5600,4
|
|
20240926,145400,205850330,5590,5590,5590,5590,0
|
|
20240926,145300,205850330,5590,5590,5590,5590,88
|
|
20240926,145200,205358410,5600,5600,5600,5600,464
|
|
20240926,145100,202760010,5600,5600,5600,5600,1
|
|
20240926,145000,202754410,5590,5590,5590,5590,15
|
|
20240926,144900,202670560,5600,5590,5600,5590,1536
|
|
20240926,144800,194084300,5590,5580,5590,5580,165
|
|
20240926,144700,193163500,5590,5590,5590,5590,0
|
|
20240926,144600,193163500,5590,5590,5590,5590,3
|
|
20240926,144500,193146730,5580,5580,5580,5580,0
|
|
20240926,144400,193146730,5580,5580,5580,5570,22
|
|
20240926,144300,193023990,5580,5580,5580,5580,0
|
|
20240926,144200,193023990,5580,5580,5590,5580,23
|
|
20240926,144100,192895640,5580,5580,5580,5580,0
|
|
20240926,144000,192895640,5580,5580,5580,5580,189
|
|
20240926,143900,191841020,5580,5580,5580,5580,0
|
|
20240926,143800,191841020,5580,5580,5580,5580,0
|
|
20240926,143700,191841020,5580,5580,5580,5580,0
|
|
20240926,143600,191841020,5580,5580,5580,5580,346
|
|
20240926,143500,189910340,5580,5580,5580,5580,10
|
|
20240926,143400,189854540,5580,5590,5590,5580,19
|
|
20240926,143300,189748410,5590,5590,5590,5590,0
|
|
20240926,143200,189748410,5590,5590,5590,5590,0
|
|
20240926,143100,189748410,5590,5590,5590,5590,0
|
|
20240926,143000,189748410,5590,5590,5590,5590,0
|
|
20240926,142900,189748410,5590,5590,5590,5590,15
|
|
20240926,142800,189664560,5580,5580,5580,5580,23
|
|
20240926,142700,189536220,5580,5580,5580,5580,35
|
|
20240926,142600,189340920,5580,5580,5580,5580,20
|
|
20240926,142500,189229320,5590,5590,5590,5590,0
|
|
20240926,142400,189229320,5590,5580,5590,5580,10
|
|
20240926,142300,189173500,5580,5580,5580,5580,0
|
|
20240926,142200,189173500,5580,5580,5580,5580,1
|
|
20240926,142100,189167920,5590,5590,5590,5590,0
|
|
20240926,142000,189167920,5590,5590,5590,5590,0
|
|
20240926,141900,189167920,5590,5590,5590,5590,0
|
|
20240926,141800,189167920,5590,5590,5590,5590,0
|
|
20240926,141700,189167920,5590,5590,5590,5590,100
|
|
20240926,141600,188608920,5590,5590,5590,5590,0
|
|
20240926,141500,188608920,5590,5580,5590,5580,50
|
|
20240926,141400,188329500,5590,5590,5590,5590,0
|
|
20240926,141300,188329500,5590,5590,5590,5590,0
|
|
20240926,141200,188329500,5590,5590,5590,5590,0
|
|
20240926,141100,188329500,5590,5590,5590,5590,0
|
|
20240926,141000,188329500,5590,5590,5590,5590,1
|
|
20240926,140900,188323910,5580,5580,5580,5580,45
|
|
20240926,140800,188072810,5580,5590,5590,5580,20
|
|
20240926,140700,187961110,5570,5570,5570,5570,1
|
|
20240926,140600,187955540,5580,5580,5580,5580,0
|
|
20240926,140500,187955540,5580,5580,5580,5580,0
|
|
20240926,140400,187955540,5580,5580,5580,5580,8
|
|
20240926,140300,187910900,5590,5590,5590,5590,0
|
|
20240926,140200,187910900,5590,5590,5590,5590,0
|
|
20240926,140100,187910900,5590,5590,5590,5590,0
|
|
20240926,140000,187910900,5590,5590,5590,5590,0
|
|
20240926,135900,187910900,5590,5590,5590,5590,5
|
|
20240926,135800,187882950,5580,5580,5580,5580,1
|
|
20240926,135700,187877370,5590,5590,5590,5590,0
|
|
20240926,135600,187877370,5590,5590,5590,5590,1
|
|
20240926,135500,187871780,5580,5580,5580,5580,1
|
|
20240926,135400,187866200,5580,5580,5580,5580,8
|
|
20240926,135300,187821560,5590,5590,5590,5590,0
|
|
20240926,135200,187821560,5590,5590,5590,5590,0
|
|
20240926,135100,187821560,5590,5590,5590,5590,100
|
|
20240926,135000,187262560,5590,5590,5590,5590,0
|
|
20240926,134900,187262560,5590,5590,5590,5590,0
|
|
20240926,134800,187262560,5590,5590,5590,5590,0
|
|
20240926,134700,187262560,5590,5590,5590,5590,0
|
|
20240926,134600,187262560,5590,5590,5590,5590,0
|
|
20240926,134500,187262560,5590,5590,5590,5590,1
|
|
20240926,134400,187256970,5580,5570,5580,5570,73
|
|
20240926,134300,186849640,5580,5580,5590,5580,43
|
|
20240926,134200,186609690,5580,5580,5580,5580,40
|
|
20240926,134100,186386490,5580,5580,5580,5580,0
|
|
20240926,134000,186386490,5580,5580,5580,5580,0
|
|
20240926,133900,186386490,5580,5580,5580,5580,0
|
|
20240926,133800,186386490,5580,5580,5580,5580,3
|
|
20240926,133700,186369750,5570,5590,5590,5570,26
|
|
20240926,133600,186224890,5570,5590,5590,5570,3
|
|
20240926,133500,186208140,5580,5580,5580,5580,0
|
|
20240926,133400,186208140,5580,5580,5580,5580,8
|
|
20240926,133300,186163500,5590,5590,5590,5590,564
|
|
20240926,133200,183010740,5590,5590,5590,5590,0
|
|
20240926,133100,183010740,5590,5590,5590,5590,0
|
|
20240926,133000,183010740,5590,5590,5590,5590,0
|
|
20240926,132900,183010740,5590,5590,5590,5590,0
|
|
20240926,132800,183010740,5590,5590,5590,5590,0
|
|
20240926,132700,183010740,5590,5580,5590,5580,17
|
|
20240926,132600,182915790,5590,5590,5590,5590,0
|
|
20240926,132500,182915790,5590,5590,5590,5590,0
|
|
20240926,132400,182915790,5590,5590,5590,5590,0
|
|
20240926,132300,182915790,5590,5590,5590,5590,0
|
|
20240926,132200,182915790,5590,5590,5590,5590,0
|
|
20240926,132100,182915790,5590,5570,5590,5570,18
|
|
20240926,132000,182815350,5570,5570,5570,5570,0
|
|
20240926,131900,182815350,5570,5570,5570,5570,48
|
|
20240926,131800,182547990,5590,5590,5590,5590,0
|
|
20240926,131700,182547990,5590,5590,5590,5590,0
|
|
20240926,131600,182547990,5590,5590,5590,5590,0
|
|
20240926,131500,182547990,5590,5590,5590,5590,0
|
|
20240926,131400,182547990,5590,5590,5590,5590,0
|
|
20240926,131300,182547990,5590,5590,5590,5590,1
|
|
20240926,131200,182542400,5590,5590,5590,5590,0
|
|
20240926,131100,182542400,5590,5590,5590,5590,0
|
|
20240926,131000,182542400,5590,5590,5590,5590,0
|
|
20240926,130900,182542400,5590,5590,5590,5590,0
|
|
20240926,130800,182542400,5590,5590,5590,5590,0
|
|
20240926,130700,182542400,5590,5590,5590,5590,1
|
|
20240926,130600,182536810,5590,5590,5590,5590,0
|
|
20240926,130500,182536810,5590,5560,5590,5560,432
|
|
20240926,130400,180134260,5560,5570,5570,5560,32
|
|
20240926,130300,179956030,5570,5570,5570,5570,0
|
|
20240926,130200,179956030,5570,5570,5570,5570,0
|
|
20240926,130100,179956030,5570,5570,5570,5570,0
|
|
20240926,130000,179956030,5570,5570,5570,5570,2
|
|
20240926,125900,179944890,5570,5570,5570,5570,0
|
|
20240926,125800,179944890,5570,5570,5570,5570,1
|
|
20240926,125700,179939320,5570,5570,5570,5570,0
|
|
20240926,125600,179939320,5570,5570,5570,5570,0
|
|
20240926,125500,179939320,5570,5570,5570,5570,0
|
|
20240926,125400,179939320,5570,5590,5590,5570,2
|
|
20240926,125300,179928160,5570,5590,5590,5570,46
|
|
20240926,125200,179671160,5580,5580,5580,5580,35
|
|
20240926,125100,179475860,5580,5580,5580,5580,0
|
|
20240926,125000,179475860,5580,5580,5580,5580,0
|
|
20240926,124900,179475860,5580,5580,5580,5580,1
|
|
20240926,124800,179470280,5570,5570,5570,5570,1
|
|
20240926,124700,179464710,5580,5580,5580,5580,1
|
|
20240926,124600,179459130,5590,5590,5590,5590,0
|
|
20240926,124500,179459130,5590,5590,5590,5590,0
|
|
20240926,124400,179459130,5590,5590,5590,5590,0
|
|
20240926,124300,179459130,5590,5590,5590,5590,0
|
|
20240926,124200,179459130,5590,5590,5590,5590,0
|
|
20240926,124100,179459130,5590,5590,5590,5590,0
|
|
20240926,124000,179459130,5590,5580,5590,5580,2
|
|
20240926,123900,179447960,5580,5580,5580,5580,0
|
|
20240926,123800,179447960,5580,5580,5580,5580,0
|
|
20240926,123700,179447960,5580,5580,5580,5580,2
|
|
20240926,123600,179436800,5580,5580,5580,5580,0
|
|
20240926,123500,179436800,5580,5580,5580,5580,0
|
|
20240926,123400,179436800,5580,5580,5580,5580,7
|
|
20240926,123300,179397740,5590,5590,5590,5590,4
|
|
20240926,123200,179375380,5580,5580,5580,5580,109
|
|
20240926,123100,178767160,5580,5580,5580,5580,0
|
|
20240926,123000,178767160,5580,5580,5580,5580,500
|
|
20240926,122900,175977160,5570,5570,5570,5570,0
|
|
20240926,122800,175977160,5570,5570,5570,5570,1
|
|
20240926,122700,175971590,5580,5570,5580,5570,3
|
|
20240926,122600,175954870,5570,5570,5570,5570,0
|
|
20240926,122500,175954870,5570,5570,5570,5570,8
|
|
20240926,122400,175910310,5580,5580,5580,5580,0
|
|
20240926,122300,175910310,5580,5580,5580,5580,1
|
|
20240926,122200,175904730,5570,5570,5570,5570,0
|
|
20240926,122100,175904730,5570,5570,5570,5570,16
|
|
20240926,122000,175815610,5570,5570,5570,5570,0
|
|
20240926,121900,175815610,5570,5570,5570,5570,0
|
|
20240926,121800,175815610,5570,5570,5570,5570,1
|
|
20240926,121700,175810040,5580,5580,5580,5580,0
|
|
20240926,121600,175810040,5580,5580,5580,5580,0
|
|
20240926,121500,175810040,5580,5580,5580,5580,100
|
|
20240926,121400,175252040,5570,5570,5570,5570,9
|
|
20240926,121300,175201910,5580,5580,5580,5580,0
|
|
20240926,121200,175201910,5580,5580,5580,5580,200
|
|
20240926,121100,174085910,5570,5570,5570,5570,13
|
|
20240926,121000,174013500,5580,5580,5580,5580,1
|
|
20240926,120900,174007920,5560,5560,5560,5560,0
|
|
20240926,120800,174007920,5560,5570,5580,5560,698
|
|
20240926,120700,170126520,5570,5570,5570,5570,0
|
|
20240926,120600,170126520,5570,5570,5570,5570,0
|
|
20240926,120500,170126520,5570,5570,5570,5570,109
|
|
20240926,120400,169519390,5580,5580,5580,5580,0
|
|
20240926,120300,169519390,5580,5580,5580,5580,0
|
|
20240926,120200,169519390,5580,5580,5580,5580,0
|
|
20240926,120100,169519390,5580,5580,5580,5580,0
|
|
20240926,120000,169519390,5580,5580,5580,5580,10
|
|
20240926,115900,169463590,5580,5580,5580,5580,1500
|
|
20240926,115800,161093590,5580,5580,5580,5580,0
|
|
20240926,115700,161093590,5580,5580,5580,5580,1
|
|
20240926,115600,161088010,5570,5570,5570,5570,21
|
|
20240926,115500,160971040,5580,5580,5580,5580,1
|
|
20240926,115400,160965460,5560,5570,5580,5560,10
|
|
20240926,115300,160909760,5580,5580,5580,5580,1
|
|
20240926,115200,160904180,5570,5570,5570,5570,0
|
|
20240926,115100,160904180,5570,5570,5570,5570,0
|
|
20240926,115000,160904180,5570,5570,5570,5570,0
|
|
20240926,114900,160904180,5570,5570,5570,5570,0
|
|
20240926,114800,160904180,5570,5580,5580,5570,202
|
|
20240926,114700,159777040,5580,5580,5580,5560,3
|
|
20240926,114600,159760320,5580,5580,5580,5580,3
|
|
20240926,114500,159743580,5570,5570,5570,5570,0
|
|
20240926,114400,159743580,5570,5570,5570,5570,8
|
|
20240926,114300,159699020,5570,5570,5570,5570,0
|
|
20240926,114200,159699020,5570,5570,5570,5570,0
|
|
20240926,114100,159699020,5570,5570,5570,5570,0
|
|
20240926,114000,159699020,5570,5570,5570,5570,1
|
|
20240926,113900,159693450,5570,5570,5570,5570,0
|
|
20240926,113800,159693450,5570,5570,5570,5570,362
|
|
20240926,113700,157677110,5580,5580,5580,5580,0
|
|
20240926,113600,157677110,5580,5580,5580,5580,15
|
|
20240926,113500,157593410,5570,5570,5570,5570,245
|
|
20240926,113400,156228760,5570,5570,5570,5570,8
|
|
20240926,113300,156184200,5570,5570,5570,5570,0
|
|
20240926,113200,156184200,5570,5570,5570,5570,0
|
|
20240926,113100,156184200,5570,5570,5570,5570,0
|
|
20240926,113000,156184200,5570,5570,5570,5570,0
|
|
20240926,112900,156184200,5570,5570,5570,5570,5
|
|
20240926,112800,156156350,5570,5570,5570,5570,1
|
|
20240926,112700,156150780,5570,5570,5570,5570,0
|
|
20240926,112600,156150780,5570,5570,5570,5570,0
|
|
20240926,112500,156150780,5570,5580,5590,5570,492
|
|
20240926,112400,153410130,5570,5570,5570,5570,27
|
|
20240926,112300,153259740,5560,5570,5570,5560,320
|
|
20240926,112200,151478000,5590,5570,5590,5570,66
|
|
20240926,112100,151109990,5570,5570,5570,5570,0
|
|
20240926,112000,151109990,5570,5570,5570,5570,50
|
|
20240926,111900,150831490,5570,5570,5570,5570,189
|
|
20240926,111800,149778760,5570,5570,5570,5570,15
|
|
20240926,111700,149695210,5570,5570,5570,5570,0
|
|
20240926,111600,149695210,5570,5570,5570,5570,0
|
|
20240926,111500,149695210,5570,5570,5570,5570,0
|
|
20240926,111400,149695210,5570,5570,5570,5570,0
|
|
20240926,111300,149695210,5570,5570,5570,5570,0
|
|
20240926,111200,149695210,5570,5570,5570,5570,0
|
|
20240926,111100,149695210,5570,5560,5570,5560,194
|
|
20240926,111000,148615360,5560,5560,5560,5560,327
|
|
20240926,110900,146797240,5560,5560,5560,5560,200
|
|
20240926,110800,145685240,5570,5570,5570,5570,0
|
|
20240926,110700,145685240,5570,5570,5570,5570,98
|
|
20240926,110600,145139380,5580,5580,5580,5580,0
|
|
20240926,110500,145139380,5580,5580,5580,5580,0
|
|
20240926,110400,145139380,5580,5580,5580,5580,0
|
|
20240926,110300,145139380,5580,5580,5580,5580,0
|
|
20240926,110200,145139380,5580,5580,5580,5580,7
|
|
20240926,110100,145100320,5570,5570,5570,5570,0
|
|
20240926,110000,145100320,5570,5570,5570,5570,0
|
|
20240926,105900,145100320,5570,5570,5570,5570,0
|
|
20240926,105800,145100320,5570,5570,5570,5570,2
|
|
20240926,105700,145089180,5570,5570,5570,5570,99
|
|
20240926,105600,144537750,5570,5570,5570,5570,0
|
|
20240926,105500,144537750,5570,5570,5570,5570,174
|
|
20240926,105400,143568570,5570,5570,5570,5570,27
|
|
20240926,105300,143418180,5570,5570,5570,5570,0
|
|
20240926,105200,143418180,5570,5570,5570,5570,599
|
|
20240926,105100,140081750,5570,5570,5570,5570,0
|
|
20240926,105000,140081750,5570,5570,5570,5570,300
|
|
20240926,104900,138410750,5570,5570,5570,5570,0
|
|
20240926,104800,138410750,5570,5570,5570,5570,0
|
|
20240926,104700,138410750,5570,5570,5570,5570,0
|
|
20240926,104600,138410750,5570,5570,5570,5570,40
|
|
20240926,104500,138187950,5570,5560,5570,5560,34
|
|
20240926,104400,137998840,5550,5550,5550,5550,0
|
|
20240926,104300,137998840,5550,5550,5550,5550,24
|
|
20240926,104200,137865640,5600,5600,5600,5600,0
|
|
20240926,104100,137865640,5600,5540,5600,5540,502
|
|
20240926,104000,135064300,5530,5540,5550,5510,398
|
|
20240926,103900,132863960,5580,5580,5580,5580,0
|
|
20240926,103800,132863960,5580,5540,5580,5540,27
|
|
20240926,103700,132714250,5530,5530,5530,5530,1
|
|
20240926,103600,132708720,5570,5520,5570,5500,489
|
|
20240926,103500,130016430,5540,5530,5540,5530,18
|
|
20240926,103400,129916790,5540,5540,5540,5540,0
|
|
20240926,103300,129916790,5540,5540,5540,5540,0
|
|
20240926,103200,129916790,5540,5540,5540,5540,0
|
|
20240926,103100,129916790,5540,5540,5540,5540,0
|
|
20240926,103000,129916790,5540,5540,5540,5540,0
|
|
20240926,102900,129916790,5540,5530,5540,5530,25
|
|
20240926,102800,129778530,5530,5540,5540,5510,5964
|
|
20240926,102700,96895520,5540,5540,5540,5540,0
|
|
20240926,102600,96895520,5540,5540,5540,5540,0
|
|
20240926,102500,96895520,5540,5540,5540,5540,151
|
|
20240926,102400,96058980,5540,5540,5540,5540,10
|
|
20240926,102300,96003580,5540,5540,5540,5540,56
|
|
20240926,102200,95693340,5540,5540,5540,5540,0
|
|
20240926,102100,95693340,5540,5540,5540,5540,184
|
|
20240926,102000,94673980,5540,5540,5540,5540,58
|
|
20240926,101900,94352660,5540,5540,5540,5540,0
|
|
20240926,101800,94352660,5540,5540,5540,5540,0
|
|
20240926,101700,94352660,5540,5540,5540,5540,10
|
|
20240926,101600,94297260,5540,5540,5540,5540,12
|
|
20240926,101500,94230780,5550,5550,5550,5550,0
|
|
20240926,101400,94230780,5550,5550,5550,5550,2
|
|
20240926,101300,94219680,5560,5560,5560,5560,0
|
|
20240926,101200,94219680,5560,5560,5560,5560,0
|
|
20240926,101100,94219680,5560,5560,5560,5560,0
|
|
20240926,101000,94219680,5560,5560,5560,5560,0
|
|
20240926,100900,94219680,5560,5560,5560,5560,1
|
|
20240926,100800,94214120,5540,5540,5540,5540,2126
|
|
20240926,100700,82436080,5540,5540,5540,5540,0
|
|
20240926,100600,82436080,5540,5540,5540,5540,1
|
|
20240926,100500,82430540,5540,5540,5540,5540,0
|
|
20240926,100400,82430540,5540,5540,5540,5540,0
|
|
20240926,100300,82430540,5540,5540,5540,5540,9
|
|
20240926,100200,82380680,5530,5530,5530,5530,0
|
|
20240926,100100,82380680,5530,5530,5530,5530,200
|
|
20240926,100000,81274680,5540,5540,5540,5540,0
|
|
20240926,095900,81274680,5540,5540,5540,5540,0
|
|
20240926,095800,81274680,5540,5540,5540,5540,0
|
|
20240926,095700,81274680,5540,5540,5540,5540,49
|
|
20240926,095600,81003220,5540,5540,5540,5540,200
|
|
20240926,095500,79895220,5530,5530,5530,5530,0
|
|
20240926,095400,79895220,5530,5530,5530,5530,16
|
|
20240926,095300,79806740,5530,5530,5530,5530,100
|
|
20240926,095200,79253740,5530,5530,5530,5530,228
|
|
20240926,095100,77992900,5540,5540,5540,5540,20
|
|
20240926,095000,77882100,5540,5540,5540,5540,586
|
|
20240926,094900,74635660,5540,5540,5540,5540,0
|
|
20240926,094800,74635660,5540,5540,5540,5540,0
|
|
20240926,094700,74635660,5540,5540,5540,5540,0
|
|
20240926,094600,74635660,5540,5550,5550,5540,737
|
|
20240926,094500,70551940,5550,5570,5570,5550,6312
|
|
20240926,094400,35519570,5570,5570,5570,5560,612
|
|
20240926,094300,32113930,5580,5580,5580,5580,0
|
|
20240926,094200,32113930,5580,5580,5580,5580,5
|
|
20240926,094100,32086030,5580,5580,5580,5580,0
|
|
20240926,094000,32086030,5580,5580,5580,5580,43
|
|
20240926,093900,31846090,5570,5570,5570,5570,204
|
|
20240926,093800,30709810,5560,5560,5560,5560,49
|
|
20240926,093700,30437370,5560,5550,5560,5550,43
|
|
20240926,093600,30198590,5540,5540,5540,5540,0
|
|
20240926,093500,30198590,5540,5540,5540,5540,50
|
|
20240926,093400,29921590,5540,5560,5560,5540,2
|
|
20240926,093300,29910490,5570,5570,5570,5570,0
|
|
20240926,093200,29910490,5570,5570,5570,5570,0
|
|
20240926,093100,29910490,5570,5560,5570,5560,101
|
|
20240926,093000,29348920,5540,5540,5540,5540,1
|
|
20240926,092900,29343380,5570,5550,5570,5550,371
|
|
20240926,092800,27284310,5550,5540,5550,5540,38
|
|
20240926,092700,27073640,5550,5550,5550,5540,39
|
|
20240926,092600,26857410,5550,5550,5550,5540,660
|
|
20240926,092500,23194630,5550,5550,5550,5550,42
|
|
20240926,092400,22961530,5550,5560,5570,5550,401
|
|
20240926,092300,20732200,5560,5560,5580,5560,134
|
|
20240926,092200,19987140,5580,5580,5580,5580,1
|
|
20240926,092100,19981560,5560,5580,5580,5560,37
|
|
20240926,092000,19775540,5550,5560,5580,5550,42
|
|
20240926,091900,19542220,5560,5550,5560,5550,34
|
|
20240926,091800,19353480,5550,5550,5550,5550,22
|
|
20240926,091700,19231380,5550,5550,5550,5550,23
|
|
20240926,091600,19103730,5560,5560,5580,5560,806
|
|
20240926,091500,14622350,5560,5560,5570,5560,54
|
|
20240926,091400,14321990,5570,5560,5570,5560,36
|
|
20240926,091300,14121770,5560,5570,5570,5560,155
|
|
20240926,091200,13259920,5570,5560,5570,5560,52
|
|
20240926,091100,12970500,5580,5560,5580,5550,144
|
|
20240926,091000,12168480,5560,5570,5570,5560,23
|
|
20240926,090900,12040590,5570,5620,5640,5570,627
|
|
20240926,090800,8547910,5610,5570,5610,5570,629
|
|
20240926,090700,5038000,5570,5570,5570,5570,0
|
|
20240926,090600,5038000,5570,5570,5570,5570,0
|
|
20240926,090500,5038000,5570,5570,5590,5570,10
|
|
20240926,090400,4982280,5570,5570,5570,5570,0
|
|
20240926,090300,4982280,5570,5570,5570,5570,0
|
|
20240926,090200,4982280,5570,5570,5570,5570,0
|
|
20240926,090100,4982280,5570,5560,5570,5560,474
|
|
20240926,090000,2346100,5560,5560,5560,5540,422
|