640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,193700,238186820,5580,5580,5580,5580,381
|
|
20240927,193600,238186820,5580,5580,5580,5580,0
|
|
20240927,193500,238186820,5580,5580,5580,5580,0
|
|
20240927,193400,238186820,5580,5580,5580,5580,0
|
|
20240927,193300,238186820,5580,5580,5580,5580,0
|
|
20240927,193200,238186820,5580,5580,5580,5580,0
|
|
20240927,193100,238186820,5580,5580,5580,5580,0
|
|
20240927,193000,238186820,5580,5580,5580,5580,0
|
|
20240927,192900,238186820,5580,5580,5580,5580,0
|
|
20240927,192800,238186820,5580,5580,5580,5580,0
|
|
20240927,192700,238186820,5580,5580,5580,5580,0
|
|
20240927,192600,238186820,5580,5580,5580,5580,0
|
|
20240927,192500,238186820,5580,5580,5580,5580,0
|
|
20240927,192400,238186820,5580,5580,5580,5580,0
|
|
20240927,192300,238186820,5580,5580,5580,5580,0
|
|
20240927,192200,238186820,5580,5580,5580,5580,0
|
|
20240927,192100,238186820,5580,5580,5580,5580,0
|
|
20240927,192000,238186820,5580,5580,5580,5580,0
|
|
20240927,191900,238186820,5580,5580,5580,5580,0
|
|
20240927,191800,238186820,5580,5580,5580,5580,0
|
|
20240927,191700,238186820,5580,5580,5580,5580,0
|
|
20240927,191600,238186820,5580,5580,5580,5580,0
|
|
20240927,191500,238186820,5580,5580,5580,5580,0
|
|
20240927,191400,238186820,5580,5580,5580,5580,0
|
|
20240927,191300,238186820,5580,5580,5580,5580,0
|
|
20240927,191200,238186820,5580,5580,5580,5580,0
|
|
20240927,191100,238186820,5580,5580,5580,5580,0
|
|
20240927,191000,238186820,5580,5580,5580,5580,0
|
|
20240927,190900,238186820,5580,5580,5580,5580,0
|
|
20240927,190800,238186820,5580,5580,5580,5580,0
|
|
20240927,190700,238186820,5580,5580,5580,5580,381
|
|
20240927,190600,238186820,5580,5580,5580,5580,0
|
|
20240927,190500,238186820,5580,5580,5580,5580,0
|
|
20240927,190400,238186820,5580,5580,5580,5580,0
|
|
20240927,190300,238186820,5580,5580,5580,5580,0
|
|
20240927,190200,238186820,5580,5580,5580,5580,0
|
|
20240927,190100,238186820,5580,5580,5580,5580,0
|
|
20240927,190000,238186820,5580,5580,5580,5580,0
|
|
20240927,185900,238186820,5580,5580,5580,5580,0
|
|
20240927,185800,238186820,5580,5580,5580,5580,0
|
|
20240927,185700,238186820,5580,5580,5580,5580,0
|
|
20240927,185600,238186820,5580,5580,5580,5580,0
|
|
20240927,185500,238186820,5580,5580,5580,5580,0
|
|
20240927,185400,238186820,5580,5580,5580,5580,0
|
|
20240927,185300,238186820,5580,5580,5580,5580,0
|
|
20240927,185200,238186820,5580,5580,5580,5580,0
|
|
20240927,185100,238186820,5580,5580,5580,5580,0
|
|
20240927,185000,238186820,5580,5580,5580,5580,0
|
|
20240927,184900,238186820,5580,5580,5580,5580,0
|
|
20240927,184800,238186820,5580,5580,5580,5580,0
|
|
20240927,184700,238186820,5580,5580,5580,5580,0
|
|
20240927,184600,238186820,5580,5580,5580,5580,0
|
|
20240927,184500,238186820,5580,5580,5580,5580,0
|
|
20240927,184400,238186820,5580,5580,5580,5580,0
|
|
20240927,184300,238186820,5580,5580,5580,5580,0
|
|
20240927,184200,238186820,5580,5580,5580,5580,0
|
|
20240927,184100,238186820,5580,5580,5580,5580,0
|
|
20240927,184000,238186820,5580,5580,5580,5580,0
|
|
20240927,183900,238186820,5580,5580,5580,5580,0
|
|
20240927,183800,238186820,5580,5580,5580,5580,0
|
|
20240927,183700,238186820,5580,5580,5580,5580,381
|
|
20240927,183600,238186820,5580,5580,5580,5580,0
|
|
20240927,183500,238186820,5580,5580,5580,5580,0
|
|
20240927,183400,238186820,5580,5580,5580,5580,0
|
|
20240927,183300,238186820,5580,5580,5580,5580,0
|
|
20240927,183200,238186820,5580,5580,5580,5580,0
|
|
20240927,183100,238186820,5580,5580,5580,5580,0
|
|
20240927,183000,238186820,5580,5580,5580,5580,0
|
|
20240927,182900,238186820,5580,5580,5580,5580,0
|
|
20240927,182800,238186820,5580,5580,5580,5580,0
|
|
20240927,182700,238186820,5580,5580,5580,5580,0
|
|
20240927,182600,238186820,5580,5580,5580,5580,0
|
|
20240927,182500,238186820,5580,5580,5580,5580,0
|
|
20240927,182400,238186820,5580,5580,5580,5580,0
|
|
20240927,182300,238186820,5580,5580,5580,5580,0
|
|
20240927,182200,238186820,5580,5580,5580,5580,0
|
|
20240927,182100,238186820,5580,5580,5580,5580,0
|
|
20240927,182000,238186820,5580,5580,5580,5580,0
|
|
20240927,181900,238186820,5580,5580,5580,5580,0
|
|
20240927,181800,238186820,5580,5580,5580,5580,0
|
|
20240927,181700,238186820,5580,5580,5580,5580,0
|
|
20240927,181600,238186820,5580,5580,5580,5580,0
|
|
20240927,181500,238186820,5580,5580,5580,5580,0
|
|
20240927,181400,238186820,5580,5580,5580,5580,0
|
|
20240927,181300,238186820,5580,5580,5580,5580,0
|
|
20240927,181200,238186820,5580,5580,5580,5580,0
|
|
20240927,181100,238186820,5580,5580,5580,5580,0
|
|
20240927,181000,238186820,5580,5580,5580,5580,0
|
|
20240927,180900,238186820,5580,5580,5580,5580,0
|
|
20240927,180800,238186820,5580,5580,5580,5580,0
|
|
20240927,180700,238186820,5580,5580,5580,5580,381
|
|
20240927,180600,238186820,5580,5580,5580,5580,0
|
|
20240927,180500,238186820,5580,5580,5580,5580,0
|
|
20240927,180400,238186820,5580,5580,5580,5580,0
|
|
20240927,180300,238186820,5580,5580,5580,5580,0
|
|
20240927,180200,238186820,5580,5580,5580,5580,0
|
|
20240927,180100,238186820,5580,5580,5580,5580,0
|
|
20240927,180000,238186820,5580,5580,5580,5580,0
|
|
20240927,175900,238186820,5580,5580,5580,5580,0
|
|
20240927,175800,238186820,5580,5580,5580,5580,0
|
|
20240927,175700,238186820,5580,5580,5580,5580,0
|
|
20240927,175600,238186820,5580,5580,5580,5580,0
|
|
20240927,175500,238186820,5580,5580,5580,5580,0
|
|
20240927,175400,238186820,5580,5580,5580,5580,0
|
|
20240927,175300,238186820,5580,5580,5580,5580,0
|
|
20240927,175200,238186820,5580,5580,5580,5580,0
|
|
20240927,175100,238186820,5580,5580,5580,5580,0
|
|
20240927,175000,238186820,5580,5580,5580,5580,0
|
|
20240927,174900,238186820,5580,5580,5580,5580,0
|
|
20240927,174800,238186820,5580,5580,5580,5580,0
|
|
20240927,174700,238186820,5580,5580,5580,5580,0
|
|
20240927,174600,238186820,5580,5580,5580,5580,0
|
|
20240927,174500,238186820,5580,5580,5580,5580,0
|
|
20240927,174400,238186820,5580,5580,5580,5580,0
|
|
20240927,174300,238186820,5580,5580,5580,5580,0
|
|
20240927,174200,238186820,5580,5580,5580,5580,0
|
|
20240927,174100,238186820,5580,5580,5580,5580,0
|
|
20240927,174000,238186820,5580,5580,5580,5580,0
|
|
20240927,173900,238186820,5580,5580,5580,5580,0
|
|
20240927,173800,238186820,5580,5580,5580,5580,0
|
|
20240927,173700,238186820,5580,5580,5580,5580,381
|
|
20240927,173600,238186820,5580,5580,5580,5580,0
|
|
20240927,173500,238186820,5580,5580,5580,5580,0
|
|
20240927,173400,238186820,5580,5580,5580,5580,0
|
|
20240927,173300,238186820,5580,5580,5580,5580,0
|
|
20240927,173200,238186820,5580,5580,5580,5580,0
|
|
20240927,173100,238186820,5580,5580,5580,5580,0
|
|
20240927,173000,238186820,5580,5580,5580,5580,0
|
|
20240927,172900,238186820,5580,5580,5580,5580,0
|
|
20240927,172800,238186820,5580,5580,5580,5580,0
|
|
20240927,172700,238186820,5580,5580,5580,5580,0
|
|
20240927,172600,238186820,5580,5580,5580,5580,0
|
|
20240927,172500,238186820,5580,5580,5580,5580,0
|
|
20240927,172400,238186820,5580,5580,5580,5580,0
|
|
20240927,172300,238186820,5580,5580,5580,5580,0
|
|
20240927,172200,238186820,5580,5580,5580,5580,0
|
|
20240927,172100,238186820,5580,5580,5580,5580,0
|
|
20240927,172000,238186820,5580,5580,5580,5580,0
|
|
20240927,171900,238186820,5580,5580,5580,5580,0
|
|
20240927,171800,238186820,5580,5580,5580,5580,0
|
|
20240927,171700,238186820,5580,5580,5580,5580,0
|
|
20240927,171600,238186820,5580,5580,5580,5580,0
|
|
20240927,171500,238186820,5580,5580,5580,5580,0
|
|
20240927,171400,238186820,5580,5580,5580,5580,0
|
|
20240927,171300,238186820,5580,5580,5580,5580,0
|
|
20240927,171200,238186820,5580,5580,5580,5580,0
|
|
20240927,171100,238186820,5580,5580,5580,5580,0
|
|
20240927,171000,238186820,5580,5580,5580,5580,0
|
|
20240927,170900,238186820,5580,5580,5580,5580,0
|
|
20240927,170800,238186820,5580,5580,5580,5580,0
|
|
20240927,170700,238186820,5580,5580,5580,5580,381
|
|
20240927,170600,238186820,5580,5580,5580,5580,0
|
|
20240927,170500,238186820,5580,5580,5580,5580,0
|
|
20240927,170400,238186820,5580,5580,5580,5580,0
|
|
20240927,170300,238186820,5580,5580,5580,5580,0
|
|
20240927,170200,238186820,5580,5580,5580,5580,0
|
|
20240927,170100,238186820,5580,5580,5580,5580,0
|
|
20240927,170000,238186820,5580,5580,5580,5580,0
|
|
20240927,165900,238186820,5580,5580,5580,5580,0
|
|
20240927,165800,238186820,5580,5580,5580,5580,0
|
|
20240927,165700,238186820,5580,5580,5580,5580,0
|
|
20240927,165600,238186820,5580,5580,5580,5580,0
|
|
20240927,165500,238186820,5580,5580,5580,5580,0
|
|
20240927,165400,238186820,5580,5580,5580,5580,0
|
|
20240927,165300,238186820,5580,5580,5580,5580,0
|
|
20240927,165200,238186820,5580,5580,5580,5580,0
|
|
20240927,165100,238186820,5580,5580,5580,5580,0
|
|
20240927,165000,238186820,5580,5580,5580,5580,0
|
|
20240927,164900,238186820,5580,5580,5580,5580,0
|
|
20240927,164800,238186820,5580,5580,5580,5580,0
|
|
20240927,164700,238186820,5580,5580,5580,5580,0
|
|
20240927,164600,238186820,5580,5580,5580,5580,0
|
|
20240927,164500,238186820,5580,5580,5580,5580,0
|
|
20240927,164400,238186820,5580,5580,5580,5580,0
|
|
20240927,164300,238186820,5580,5580,5580,5580,0
|
|
20240927,164200,238186820,5580,5580,5580,5580,0
|
|
20240927,164100,238186820,5580,5580,5580,5580,0
|
|
20240927,164000,238186820,5580,5580,5580,5580,0
|
|
20240927,163900,238186820,5580,5580,5580,5580,0
|
|
20240927,163800,238186820,5580,5580,5580,5580,0
|
|
20240927,163700,238186820,5580,5580,5580,5580,381
|
|
20240927,163600,238186820,5580,5580,5580,5580,0
|
|
20240927,163500,238186820,5580,5580,5580,5580,0
|
|
20240927,163400,238186820,5580,5580,5580,5580,0
|
|
20240927,163300,238186820,5580,5580,5580,5580,0
|
|
20240927,163200,238186820,5580,5580,5580,5580,0
|
|
20240927,163100,238186820,5580,5580,5580,5580,0
|
|
20240927,163000,238186820,5580,5580,5580,5580,0
|
|
20240927,162900,238186820,5580,5580,5580,5580,0
|
|
20240927,162800,238186820,5580,5580,5580,5580,0
|
|
20240927,162700,238186820,5580,5580,5580,5580,0
|
|
20240927,162600,238186820,5580,5580,5580,5580,0
|
|
20240927,162500,238186820,5580,5580,5580,5580,0
|
|
20240927,162400,238186820,5580,5580,5580,5580,0
|
|
20240927,162300,238186820,5580,5580,5580,5580,0
|
|
20240927,162200,238186820,5580,5580,5580,5580,0
|
|
20240927,162100,238186820,5580,5580,5580,5580,0
|
|
20240927,162000,238186820,5580,5580,5580,5580,0
|
|
20240927,161900,238186820,5580,5580,5580,5580,0
|
|
20240927,161800,238186820,5580,5580,5580,5580,0
|
|
20240927,161700,238186820,5580,5580,5580,5580,0
|
|
20240927,161600,238186820,5580,5580,5580,5580,0
|
|
20240927,161500,238186820,5580,5580,5580,5580,0
|
|
20240927,161400,238186820,5580,5580,5580,5580,0
|
|
20240927,161300,238186820,5580,5580,5580,5580,0
|
|
20240927,161200,238186820,5580,5580,5580,5580,0
|
|
20240927,161100,238186820,5580,5580,5580,5580,0
|
|
20240927,161000,238186820,5580,5580,5580,5580,0
|
|
20240927,160900,238186820,5580,5580,5580,5580,0
|
|
20240927,160800,238186820,5580,5580,5580,5580,0
|
|
20240927,160700,238186820,5580,5580,5580,5580,381
|
|
20240927,160600,238186820,5580,5580,5580,5580,0
|
|
20240927,160500,238186820,5580,5580,5580,5580,0
|
|
20240927,160400,238186820,5580,5580,5580,5580,0
|
|
20240927,160300,238186820,5580,5580,5580,5580,0
|
|
20240927,160200,238186820,5580,5580,5580,5580,0
|
|
20240927,160100,238186820,5580,5580,5580,5580,0
|
|
20240927,160000,238186820,5580,5580,5580,5580,0
|
|
20240927,155900,238186820,5580,5580,5580,5580,0
|
|
20240927,155800,238186820,5580,5580,5580,5580,0
|
|
20240927,155700,238186820,5580,5580,5580,5580,0
|
|
20240927,155600,238186820,5580,5580,5580,5580,0
|
|
20240927,155500,238186820,5580,5580,5580,5580,0
|
|
20240927,155400,238186820,5580,5580,5580,5580,0
|
|
20240927,155300,238186820,5580,5580,5580,5580,0
|
|
20240927,155200,238186820,5580,5580,5580,5580,0
|
|
20240927,155100,238186820,5580,5580,5580,5580,0
|
|
20240927,155000,238186820,5580,5580,5580,5580,0
|
|
20240927,154900,238186820,5580,5580,5580,5580,0
|
|
20240927,154800,238186820,5580,5580,5580,5580,0
|
|
20240927,154700,238186820,5580,5580,5580,5580,0
|
|
20240927,154600,238186820,5580,5580,5580,5580,0
|
|
20240927,154500,238186820,5580,5580,5580,5580,0
|
|
20240927,154400,238186820,5580,5580,5580,5580,0
|
|
20240927,154300,238186820,5580,5580,5580,5580,0
|
|
20240927,154200,238186820,5580,5580,5580,5580,0
|
|
20240927,154100,238186820,5580,5580,5580,5580,0
|
|
20240927,154000,238186820,5580,5580,5580,5580,0
|
|
20240927,153900,238186820,5580,5580,5580,5580,0
|
|
20240927,153800,238186820,5580,5580,5580,5580,0
|
|
20240927,153700,238186820,5580,5580,5580,5580,381
|
|
20240927,153600,238186820,5580,5580,5580,5580,0
|
|
20240927,153500,238186820,5580,5580,5580,5580,0
|
|
20240927,153400,238186820,5580,5580,5580,5580,0
|
|
20240927,153300,238186820,5580,5580,5580,5580,0
|
|
20240927,153200,238186820,5580,5580,5580,5580,0
|
|
20240927,153100,238186820,5580,5580,5580,5580,0
|
|
20240927,153000,238186820,5580,5580,5580,5580,381
|
|
20240927,152900,236060840,5570,5570,5570,5570,0
|
|
20240927,152800,236060840,5570,5570,5570,5570,0
|
|
20240927,152700,236060840,5570,5570,5570,5570,0
|
|
20240927,152600,236060840,5570,5570,5570,5570,0
|
|
20240927,152500,236060840,5570,5570,5570,5570,0
|
|
20240927,152400,236060840,5570,5570,5570,5570,0
|
|
20240927,152300,236060840,5570,5570,5570,5570,0
|
|
20240927,152200,236060840,5570,5570,5570,5570,0
|
|
20240927,152100,236060840,5570,5570,5570,5570,0
|
|
20240927,152000,236060840,5570,5570,5570,5570,0
|
|
20240927,151900,236060840,5570,5580,5580,5570,23
|
|
20240927,151800,235932720,5570,5570,5570,5570,0
|
|
20240927,151700,235932720,5570,5570,5570,5570,0
|
|
20240927,151600,235932720,5570,5570,5570,5570,100
|
|
20240927,151500,235375720,5580,5580,5580,5580,3
|
|
20240927,151400,235358980,5580,5580,5580,5580,2
|
|
20240927,151300,235347820,5600,5600,5600,5600,0
|
|
20240927,151200,235347820,5600,5600,5600,5600,0
|
|
20240927,151100,235347820,5600,5600,5600,5600,0
|
|
20240927,151000,235347820,5600,5600,5600,5600,0
|
|
20240927,150900,235347820,5600,5600,5600,5600,0
|
|
20240927,150800,235347820,5600,5600,5600,5600,0
|
|
20240927,150700,235347820,5600,5600,5600,5600,0
|
|
20240927,150600,235347820,5600,5600,5600,5600,0
|
|
20240927,150500,235347820,5600,5580,5600,5580,1501
|
|
20240927,150400,226949580,5580,5570,5580,5570,14
|
|
20240927,150300,226871480,5570,5570,5570,5570,380
|
|
20240927,150200,224754880,5580,5580,5580,5580,0
|
|
20240927,150100,224754880,5580,5580,5580,5580,220
|
|
20240927,150000,223527280,5590,5590,5590,5590,0
|
|
20240927,145900,223527280,5590,5590,5590,5590,5
|
|
20240927,145800,223499330,5570,5570,5590,5570,809
|
|
20240927,145700,218993180,5590,5590,5590,5590,0
|
|
20240927,145600,218993180,5590,5590,5590,5590,0
|
|
20240927,145500,218993180,5590,5590,5590,5590,2
|
|
20240927,145400,218982000,5590,5590,5590,5590,3
|
|
20240927,145300,218965230,5590,5590,5590,5590,0
|
|
20240927,145200,218965230,5590,5590,5590,5590,0
|
|
20240927,145100,218965230,5590,5590,5590,5590,0
|
|
20240927,145000,218965230,5590,5590,5590,5590,0
|
|
20240927,144900,218965230,5590,5590,5590,5590,4
|
|
20240927,144800,218942870,5590,5590,5590,5590,0
|
|
20240927,144700,218942870,5590,5590,5590,5590,0
|
|
20240927,144600,218942870,5590,5590,5590,5590,0
|
|
20240927,144500,218942870,5590,5590,5590,5590,2
|
|
20240927,144400,218931690,5590,5590,5590,5590,3
|
|
20240927,144300,218914920,5560,5560,5560,5560,1
|
|
20240927,144200,218909360,5590,5590,5590,5590,0
|
|
20240927,144100,218909360,5590,5590,5590,5590,0
|
|
20240927,144000,218909360,5590,5590,5590,5590,0
|
|
20240927,143900,218909360,5590,5590,5590,5590,4
|
|
20240927,143800,218887000,5590,5590,5590,5590,1
|
|
20240927,143700,218881410,5580,5580,5580,5580,1
|
|
20240927,143600,218875830,5590,5590,5590,5590,0
|
|
20240927,143500,218875830,5590,5590,5590,5590,2
|
|
20240927,143400,218864650,5590,5560,5590,5560,304
|
|
20240927,143300,217174290,5590,5560,5590,5560,321
|
|
20240927,143200,215389470,5560,5570,5570,5560,480
|
|
20240927,143100,212720660,5570,5570,5570,5570,0
|
|
20240927,143000,212720660,5570,5570,5570,5570,1000
|
|
20240927,142900,207150660,5580,5590,5590,5580,725
|
|
20240927,142800,203105110,5590,5590,5590,5590,0
|
|
20240927,142700,203105110,5590,5590,5590,5590,2
|
|
20240927,142600,203093930,5590,5590,5590,5590,0
|
|
20240927,142500,203093930,5590,5590,5590,5590,1
|
|
20240927,142400,203088340,5600,5600,5600,5600,3
|
|
20240927,142300,203071540,5600,5600,5600,5600,0
|
|
20240927,142200,203071540,5600,5600,5600,5600,0
|
|
20240927,142100,203071540,5600,5600,5600,5600,0
|
|
20240927,142000,203071540,5600,5600,5600,5600,0
|
|
20240927,141900,203071540,5600,5600,5600,5600,4
|
|
20240927,141800,203049140,5600,5600,5600,5600,1
|
|
20240927,141700,203043540,5600,5600,5600,5600,0
|
|
20240927,141600,203043540,5600,5600,5600,5600,92
|
|
20240927,141500,202528340,5600,5590,5600,5590,502
|
|
20240927,141400,199720930,5590,5590,5590,5590,4
|
|
20240927,141300,199698570,5580,5580,5580,5580,71
|
|
20240927,141200,199302390,5580,5580,5580,5580,0
|
|
20240927,141100,199302390,5580,5580,5580,5580,0
|
|
20240927,141000,199302390,5580,5580,5580,5580,116
|
|
20240927,140900,198655110,5590,5590,5590,5590,5
|
|
20240927,140800,198627160,5590,5590,5590,5590,0
|
|
20240927,140700,198627160,5590,5590,5590,5590,0
|
|
20240927,140600,198627160,5590,5590,5590,5590,30
|
|
20240927,140500,198459460,5590,5590,5590,5590,2
|
|
20240927,140400,198448280,5590,5590,5590,5590,2
|
|
20240927,140300,198437100,5590,5590,5590,5590,382
|
|
20240927,140200,196301720,5600,5600,5600,5600,0
|
|
20240927,140100,196301720,5600,5600,5600,5600,20
|
|
20240927,140000,196189720,5600,5600,5600,5600,1
|
|
20240927,135900,196184120,5600,5600,5600,5600,3
|
|
20240927,135800,196167320,5600,5600,5600,5600,0
|
|
20240927,135700,196167320,5600,5600,5600,5600,0
|
|
20240927,135600,196167320,5600,5600,5600,5600,30
|
|
20240927,135500,195999320,5600,5600,5600,5600,2
|
|
20240927,135400,195988120,5600,5600,5600,5600,4
|
|
20240927,135300,195965720,5590,5600,5600,5590,51
|
|
20240927,135200,195680620,5590,5590,5590,5590,1
|
|
20240927,135100,195675030,5600,5600,5600,5600,0
|
|
20240927,135000,195675030,5600,5600,5600,5600,0
|
|
20240927,134900,195675030,5600,5600,5600,5600,6
|
|
20240927,134800,195641430,5600,5600,5600,5600,0
|
|
20240927,134700,195641430,5600,5600,5600,5600,0
|
|
20240927,134600,195641430,5600,5600,5600,5600,30
|
|
20240927,134500,195473430,5600,5610,5610,5600,38
|
|
20240927,134400,195260610,5600,5600,5610,5600,415
|
|
20240927,134300,192936550,5610,5610,5610,5610,0
|
|
20240927,134200,192936550,5610,5610,5610,5610,0
|
|
20240927,134100,192936550,5610,5610,5610,5610,1
|
|
20240927,134000,192930940,5610,5610,5610,5610,4
|
|
20240927,133900,192908500,5610,5610,5610,5610,4
|
|
20240927,133800,192886060,5610,5610,5610,5610,2
|
|
20240927,133700,192874840,5600,5610,5610,5600,33
|
|
20240927,133600,192690010,5610,5610,5610,5610,0
|
|
20240927,133500,192690010,5610,5600,5610,5600,4
|
|
20240927,133400,192667580,5600,5600,5600,5600,3
|
|
20240927,133300,192650780,5600,5600,5600,5600,1
|
|
20240927,133200,192645180,5600,5600,5600,5600,0
|
|
20240927,133100,192645180,5600,5600,5600,5600,0
|
|
20240927,133000,192645180,5600,5580,5600,5580,4850
|
|
20240927,132900,165515240,5580,5580,5580,5580,4
|
|
20240927,132800,165492920,5580,5580,5580,5580,0
|
|
20240927,132700,165492920,5580,5580,5580,5580,0
|
|
20240927,132600,165492920,5580,5580,5580,5580,30
|
|
20240927,132500,165325520,5580,5580,5580,5580,1
|
|
20240927,132400,165319940,5570,5580,5580,5570,4
|
|
20240927,132300,165297630,5580,5580,5580,5580,0
|
|
20240927,132200,165297630,5580,5580,5580,5580,0
|
|
20240927,132100,165297630,5580,5580,5580,5580,0
|
|
20240927,132000,165297630,5580,5580,5580,5580,0
|
|
20240927,131900,165297630,5580,5580,5580,5580,5
|
|
20240927,131800,165269730,5580,5580,5580,5580,0
|
|
20240927,131700,165269730,5580,5570,5580,5570,34
|
|
20240927,131600,165080280,5570,5570,5570,5570,30
|
|
20240927,131500,164913180,5570,5570,5570,5570,20
|
|
20240927,131400,164801780,5570,5570,5570,5570,204
|
|
20240927,131300,163665500,5570,5570,5570,5570,31
|
|
20240927,131200,163492830,5560,5560,5560,5560,1
|
|
20240927,131100,163487270,5570,5570,5570,5570,48
|
|
20240927,131000,163219910,5580,5580,5580,5580,0
|
|
20240927,130900,163219910,5580,5580,5580,5580,4
|
|
20240927,130800,163197590,5580,5580,5580,5580,1
|
|
20240927,130700,163192010,5580,5580,5580,5580,0
|
|
20240927,130600,163192010,5580,5580,5580,5580,30
|
|
20240927,130500,163024610,5590,5590,5590,5590,2
|
|
20240927,130400,163013430,5590,5580,5590,5570,186
|
|
20240927,130300,161975530,5580,5580,5580,5580,1
|
|
20240927,130200,161969950,5590,5590,5590,5590,0
|
|
20240927,130100,161969950,5590,5590,5590,5590,0
|
|
20240927,130000,161969950,5590,5590,5590,5590,0
|
|
20240927,125900,161969950,5590,5590,5590,5590,5
|
|
20240927,125800,161942000,5580,5580,5580,5580,0
|
|
20240927,125700,161942000,5580,5580,5580,5580,30
|
|
20240927,125600,161774600,5590,5590,5590,5590,0
|
|
20240927,125500,161774600,5590,5580,5590,5580,35
|
|
20240927,125400,161579280,5590,5580,5590,5580,430
|
|
20240927,125300,159179870,5580,5570,5580,5570,16
|
|
20240927,125200,159090740,5570,5570,5570,5570,0
|
|
20240927,125100,159090740,5570,5570,5570,5570,0
|
|
20240927,125000,159090740,5570,5570,5570,5570,112
|
|
20240927,124900,158466900,5570,5570,5570,5570,4
|
|
20240927,124800,158444620,5570,5570,5570,5570,0
|
|
20240927,124700,158444620,5570,5570,5570,5570,0
|
|
20240927,124600,158444620,5570,5570,5570,5570,30
|
|
20240927,124500,158277520,5570,5570,5570,5570,1
|
|
20240927,124400,158271950,5570,5570,5570,5570,3
|
|
20240927,124300,158255240,5570,5570,5570,5570,0
|
|
20240927,124200,158255240,5570,5570,5570,5570,1
|
|
20240927,124100,158249670,5550,5560,5570,5550,1109
|
|
20240927,124000,152090740,5560,5560,5560,5560,1
|
|
20240927,123900,152085180,5570,5570,5570,5570,4
|
|
20240927,123800,152062900,5570,5560,5570,5560,27
|
|
20240927,123700,151912770,5570,5570,5570,5570,0
|
|
20240927,123600,151912770,5570,5570,5570,5570,0
|
|
20240927,123500,151912770,5570,5570,5570,5570,3
|
|
20240927,123400,151896060,5570,5570,5570,5560,705
|
|
20240927,123300,147974220,5570,5570,5570,5570,49
|
|
20240927,123200,147701290,5570,5570,5570,5570,1
|
|
20240927,123100,147695720,5580,5580,5580,5580,0
|
|
20240927,123000,147695720,5580,5570,5580,5570,208
|
|
20240927,122900,146537080,5580,5580,5580,5580,5
|
|
20240927,122800,146509180,5580,5580,5580,5580,1
|
|
20240927,122700,146503600,5580,5580,5580,5580,0
|
|
20240927,122600,146503600,5580,5590,5590,5580,227
|
|
20240927,122500,145236670,5590,5590,5590,5590,2
|
|
20240927,122400,145225490,5590,5590,5590,5590,3
|
|
20240927,122300,145208720,5570,5570,5570,5570,0
|
|
20240927,122200,145208720,5570,5570,5570,5570,18
|
|
20240927,122100,145108460,5570,5580,5580,5570,237
|
|
20240927,122000,143786280,5590,5590,5590,5590,0
|
|
20240927,121900,143786280,5590,5590,5590,5590,5
|
|
20240927,121800,143758330,5590,5590,5590,5590,1
|
|
20240927,121700,143752740,5590,5590,5590,5590,0
|
|
20240927,121600,143752740,5590,5590,5590,5590,1
|
|
20240927,121500,143747150,5560,5580,5580,5560,7
|
|
20240927,121400,143708190,5560,5580,5590,5560,1183
|
|
20240927,121300,137116420,5590,5590,5590,5590,0
|
|
20240927,121200,137116420,5590,5590,5590,5590,0
|
|
20240927,121100,137116420,5590,5590,5590,5580,4
|
|
20240927,121000,137094080,5590,5590,5590,5590,0
|
|
20240927,120900,137094080,5590,5590,5590,5590,5
|
|
20240927,120800,137066130,5590,5590,5590,5590,0
|
|
20240927,120700,137066130,5590,5590,5590,5590,100
|
|
20240927,120600,136507130,5580,5580,5580,5580,85
|
|
20240927,120500,136032830,5580,5580,5580,5580,303
|
|
20240927,120400,134342090,5580,5570,5580,5570,137
|
|
20240927,120300,133578960,5570,5570,5570,5570,1
|
|
20240927,120200,133573390,5570,5570,5570,5570,0
|
|
20240927,120100,133573390,5570,5570,5570,5570,300
|
|
20240927,120000,131902390,5570,5570,5570,5570,0
|
|
20240927,115900,131902390,5570,5570,5570,5570,4
|
|
20240927,115800,131880110,5570,5570,5570,5570,200
|
|
20240927,115700,130766110,5570,5570,5570,5570,0
|
|
20240927,115600,130766110,5570,5570,5570,5570,0
|
|
20240927,115500,130766110,5570,5570,5570,5560,6
|
|
20240927,115400,130732710,5570,5570,5570,5560,408
|
|
20240927,115300,128460390,5570,5570,5570,5570,1
|
|
20240927,115200,128454820,5570,5570,5570,5570,0
|
|
20240927,115100,128454820,5570,5570,5570,5570,0
|
|
20240927,115000,128454820,5570,5570,5570,5570,0
|
|
20240927,114900,128454820,5570,5570,5570,5570,4
|
|
20240927,114800,128432540,5570,5570,5570,5570,1
|
|
20240927,114700,128426970,5570,5570,5570,5570,1
|
|
20240927,114600,128421400,5560,5560,5560,5560,4
|
|
20240927,114500,128399160,5570,5560,5570,5560,5
|
|
20240927,114400,128371340,5560,5550,5560,5550,2
|
|
20240927,114300,128360230,5560,5560,5560,5560,0
|
|
20240927,114200,128360230,5560,5560,5560,5560,0
|
|
20240927,114100,128360230,5560,5560,5560,5560,0
|
|
20240927,114000,128360230,5560,5560,5560,5560,29
|
|
20240927,113900,128198990,5570,5570,5570,5570,4
|
|
20240927,113800,128176710,5560,5560,5560,5560,1
|
|
20240927,113700,128171150,5560,5560,5560,5560,0
|
|
20240927,113600,128171150,5560,5560,5560,5560,0
|
|
20240927,113500,128171150,5560,5570,5570,5560,234
|
|
20240927,113400,126870090,5570,5570,5570,5570,223
|
|
20240927,113300,125627980,5570,5570,5570,5570,1
|
|
20240927,113200,125622410,5570,5570,5570,5570,0
|
|
20240927,113100,125622410,5570,5570,5570,5560,465
|
|
20240927,113000,123035890,5570,5570,5570,5570,67
|
|
20240927,112900,122662700,5570,5570,5570,5570,5
|
|
20240927,112800,122634850,5570,5570,5570,5570,0
|
|
20240927,112700,122634850,5570,5570,5570,5570,0
|
|
20240927,112600,122634850,5570,5570,5570,5570,30
|
|
20240927,112500,122467750,5570,5570,5570,5570,2
|
|
20240927,112400,122456610,5570,5570,5570,5570,3
|
|
20240927,112300,122439900,5560,5560,5560,5560,0
|
|
20240927,112200,122439900,5560,5560,5560,5560,10
|
|
20240927,112100,122384300,5560,5560,5560,5560,0
|
|
20240927,112000,122384300,5560,5560,5560,5560,0
|
|
20240927,111900,122384300,5560,5560,5560,5560,13
|
|
20240927,111800,122312020,5570,5570,5570,5570,1
|
|
20240927,111700,122306450,5570,5570,5570,5570,0
|
|
20240927,111600,122306450,5570,5570,5570,5570,30
|
|
20240927,111500,122139350,5570,5570,5570,5570,2
|
|
20240927,111400,122128210,5560,5560,5560,5560,1
|
|
20240927,111300,122122650,5550,5550,5550,5550,200
|
|
20240927,111200,121012650,5570,5570,5570,5570,0
|
|
20240927,111100,121012650,5570,5570,5570,5570,0
|
|
20240927,111000,121012650,5570,5570,5570,5570,0
|
|
20240927,110900,121012650,5570,5570,5570,5570,0
|
|
20240927,110800,121012650,5570,5570,5570,5570,0
|
|
20240927,110700,121012650,5570,5570,5570,5570,1
|
|
20240927,110600,121007080,5560,5560,5560,5560,0
|
|
20240927,110500,121007080,5560,5560,5560,5560,10
|
|
20240927,110400,120951480,5560,5560,5560,5560,200
|
|
20240927,110300,119839480,5560,5560,5560,5550,11
|
|
20240927,110200,119778330,5570,5570,5570,5570,1
|
|
20240927,110100,119772760,5560,5560,5560,5560,0
|
|
20240927,110000,119772760,5560,5560,5560,5560,0
|
|
20240927,105900,119772760,5560,5560,5560,5560,15
|
|
20240927,105800,119689360,5570,5570,5570,5570,1
|
|
20240927,105700,119683790,5570,5570,5570,5570,0
|
|
20240927,105600,119683790,5570,5570,5570,5570,0
|
|
20240927,105500,119683790,5570,5570,5570,5570,0
|
|
20240927,105400,119683790,5570,5570,5570,5570,220
|
|
20240927,105300,118458390,5570,5570,5570,5570,0
|
|
20240927,105200,118458390,5570,5570,5570,5570,19
|
|
20240927,105100,118352560,5570,5570,5570,5570,84
|
|
20240927,105000,117884680,5570,5570,5570,5570,94
|
|
20240927,104900,117361100,5570,5570,5570,5570,94
|
|
20240927,104800,116837520,5570,5570,5570,5570,94
|
|
20240927,104700,116313940,5570,5570,5570,5570,93
|
|
20240927,104600,115795930,5570,5570,5570,5570,95
|
|
20240927,104500,115266780,5570,5570,5570,5570,113
|
|
20240927,104400,114637370,5560,5560,5560,5560,275
|
|
20240927,104300,113108370,5560,5570,5570,5560,124
|
|
20240927,104200,112418270,5570,5570,5570,5570,84
|
|
20240927,104100,111950390,5580,5570,5580,5570,4
|
|
20240927,104000,111928100,5570,5570,5570,5570,0
|
|
20240927,103900,111928100,5570,5570,5570,5570,0
|
|
20240927,103800,111928100,5570,5560,5570,5560,251
|
|
20240927,103700,110532530,5540,5540,5540,5530,486
|
|
20240927,103600,107840100,5540,5560,5560,5530,5913
|
|
20240927,103500,75061950,5560,5560,5560,5560,1
|
|
20240927,103400,75056390,5570,5570,5570,5570,180
|
|
20240927,103300,74053790,5570,5570,5570,5570,1
|
|
20240927,103200,74048220,5570,5570,5570,5570,0
|
|
20240927,103100,74048220,5570,5570,5570,5570,0
|
|
20240927,103000,74048220,5570,5570,5570,5570,400
|
|
20240927,102900,71820220,5600,5600,5600,5600,0
|
|
20240927,102800,71820220,5600,5600,5600,5600,1
|
|
20240927,102700,71814620,5570,5580,5580,5570,256
|
|
20240927,102600,70387320,5580,5580,5580,5580,13
|
|
20240927,102500,70314780,5590,5590,5590,5590,0
|
|
20240927,102400,70314780,5590,5590,5590,5590,288
|
|
20240927,102300,68704860,5590,5590,5590,5590,13
|
|
20240927,102200,68632190,5590,5590,5590,5590,0
|
|
20240927,102100,68632190,5590,5590,5590,5590,1
|
|
20240927,102000,68626600,5600,5600,5600,5600,15
|
|
20240927,101900,68542600,5590,5590,5590,5590,0
|
|
20240927,101800,68542600,5590,5590,5590,5590,28
|
|
20240927,101700,68386080,5600,5600,5600,5600,1
|
|
20240927,101600,68380480,5590,5590,5590,5590,0
|
|
20240927,101500,68380480,5590,5590,5590,5590,0
|
|
20240927,101400,68380480,5590,5590,5590,5590,92
|
|
20240927,101300,67866200,5590,5590,5590,5590,9
|
|
20240927,101200,67815890,5590,5590,5590,5590,0
|
|
20240927,101100,67815890,5590,5590,5590,5590,0
|
|
20240927,101000,67815890,5590,5590,5590,5590,1
|
|
20240927,100900,67810300,5600,5600,5600,5600,0
|
|
20240927,100800,67810300,5600,5600,5600,5600,1
|
|
20240927,100700,67804700,5600,5600,5600,5590,37
|
|
20240927,100600,67597590,5600,5600,5600,5600,32
|
|
20240927,100500,67418390,5600,5600,5600,5600,0
|
|
20240927,100400,67418390,5600,5600,5600,5600,150
|
|
20240927,100300,66578390,5600,5600,5600,5600,1
|
|
20240927,100200,66572790,5600,5600,5600,5600,0
|
|
20240927,100100,66572790,5600,5600,5600,5600,0
|
|
20240927,100000,66572790,5600,5600,5600,5600,0
|
|
20240927,095900,66572790,5600,5600,5600,5600,0
|
|
20240927,095800,66572790,5600,5600,5600,5600,1
|
|
20240927,095700,66567190,5610,5610,5610,5610,17
|
|
20240927,095600,66471820,5590,5590,5590,5590,0
|
|
20240927,095500,66471820,5590,5590,5590,5590,0
|
|
20240927,095400,66471820,5590,5590,5590,5580,228
|
|
20240927,095300,65197520,5590,5590,5590,5590,0
|
|
20240927,095200,65197520,5590,5590,5590,5590,0
|
|
20240927,095100,65197520,5590,5590,5590,5590,1
|
|
20240927,095000,65191930,5600,5600,5600,5600,0
|
|
20240927,094900,65191930,5600,5600,5600,5600,0
|
|
20240927,094800,65191930,5600,5600,5600,5600,34
|
|
20240927,094700,65001530,5610,5610,5610,5610,0
|
|
20240927,094600,65001530,5610,5610,5610,5610,100
|
|
20240927,094500,64440530,5610,5610,5610,5610,0
|
|
20240927,094400,64440530,5610,5610,5610,5610,512
|
|
20240927,094300,61568210,5600,5610,5610,5600,17
|
|
20240927,094200,61472950,5590,5590,5590,5590,29
|
|
20240927,094100,61310840,5610,5610,5610,5610,6
|
|
20240927,094000,61277180,5610,5610,5610,5610,0
|
|
20240927,093900,61277180,5610,5610,5610,5610,0
|
|
20240927,093800,61277180,5610,5610,5610,5610,1
|
|
20240927,093700,61271570,5610,5600,5610,5600,2
|
|
20240927,093600,61260360,5600,5600,5600,5600,196
|
|
20240927,093500,60162760,5610,5600,5610,5600,169
|
|
20240927,093400,59216290,5600,5600,5600,5600,0
|
|
20240927,093300,59216290,5600,5590,5600,5590,111
|
|
20240927,093200,58595790,5600,5600,5600,5600,0
|
|
20240927,093100,58595790,5600,5600,5600,5600,21
|
|
20240927,093000,58478190,5600,5590,5610,5580,66
|
|
20240927,092900,58109060,5610,5610,5610,5610,0
|
|
20240927,092800,58109060,5610,5610,5610,5610,0
|
|
20240927,092700,58109060,5610,5610,5610,5610,0
|
|
20240927,092600,58109060,5610,5610,5610,5610,0
|
|
20240927,092500,58109060,5610,5610,5610,5610,0
|
|
20240927,092400,58109060,5610,5600,5610,5600,221
|
|
20240927,092300,56871450,5610,5610,5610,5610,0
|
|
20240927,092200,56871450,5610,5610,5610,5610,10
|
|
20240927,092100,56815350,5610,5610,5610,5610,0
|
|
20240927,092000,56815350,5610,5610,5610,5610,0
|
|
20240927,091900,56815350,5610,5610,5610,5610,1
|
|
20240927,091800,56809740,5600,5600,5600,5600,50
|
|
20240927,091700,56529740,5620,5620,5620,5620,1
|
|
20240927,091600,56524120,5620,5620,5620,5620,1
|
|
20240927,091500,56518500,5620,5620,5620,5620,0
|
|
20240927,091400,56518500,5620,5600,5620,5600,1195
|
|
20240927,091300,49825540,5600,5590,5600,5590,2
|
|
20240927,091200,49814350,5580,5570,5580,5570,1253
|
|
20240927,091100,42823780,5580,5580,5580,5560,53
|
|
20240927,091000,42529040,5560,5570,5570,5540,6834
|
|
20240927,090900,4637700,5570,5570,5570,5570,1
|
|
20240927,090800,4632130,5590,5570,5590,5570,101
|
|
20240927,090700,4069540,5600,5600,5600,5600,0
|
|
20240927,090600,4069540,5600,5600,5600,5600,0
|
|
20240927,090500,4069540,5600,5590,5600,5540,475
|
|
20240927,090400,1426600,5590,5590,5590,5590,4
|
|
20240927,090300,1404240,5600,5600,5600,5600,0
|
|
20240927,090200,1404240,5600,5590,5600,5590,89
|
|
20240927,090100,906720,5580,5580,5580,5580,24
|
|
20240927,090000,772800,5600,5600,5600,5600,138
|