633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,193000,540413630,5560,5560,5560,5560,1047
|
|
20240927,192900,540413630,5560,5560,5560,5560,0
|
|
20240927,192800,540413630,5560,5560,5560,5560,0
|
|
20240927,192700,540413630,5560,5560,5560,5560,0
|
|
20240927,192600,540413630,5560,5560,5560,5560,0
|
|
20240927,192500,540413630,5560,5560,5560,5560,0
|
|
20240927,192400,540413630,5560,5560,5560,5560,0
|
|
20240927,192300,540413630,5560,5560,5560,5560,0
|
|
20240927,192200,540413630,5560,5560,5560,5560,0
|
|
20240927,192100,540413630,5560,5560,5560,5560,0
|
|
20240927,192000,540413630,5560,5560,5560,5560,0
|
|
20240927,191900,540413630,5560,5560,5560,5560,0
|
|
20240927,191800,540413630,5560,5560,5560,5560,0
|
|
20240927,191700,540413630,5560,5560,5560,5560,0
|
|
20240927,191600,540413630,5560,5560,5560,5560,0
|
|
20240927,191500,540413630,5560,5560,5560,5560,0
|
|
20240927,191400,540413630,5560,5560,5560,5560,0
|
|
20240927,191300,540413630,5560,5560,5560,5560,0
|
|
20240927,191200,540413630,5560,5560,5560,5560,0
|
|
20240927,191100,540413630,5560,5560,5560,5560,0
|
|
20240927,191000,540413630,5560,5560,5560,5560,0
|
|
20240927,190900,540413630,5560,5560,5560,5560,0
|
|
20240927,190800,540413630,5560,5560,5560,5560,0
|
|
20240927,190700,540413630,5560,5560,5560,5560,0
|
|
20240927,190600,540413630,5560,5560,5560,5560,0
|
|
20240927,190500,540413630,5560,5560,5560,5560,0
|
|
20240927,190400,540413630,5560,5560,5560,5560,0
|
|
20240927,190300,540413630,5560,5560,5560,5560,0
|
|
20240927,190200,540413630,5560,5560,5560,5560,0
|
|
20240927,190100,540413630,5560,5560,5560,5560,0
|
|
20240927,190000,540413630,5560,5560,5560,5560,1047
|
|
20240927,185900,540413630,5560,5560,5560,5560,0
|
|
20240927,185800,540413630,5560,5560,5560,5560,0
|
|
20240927,185700,540413630,5560,5560,5560,5560,0
|
|
20240927,185600,540413630,5560,5560,5560,5560,0
|
|
20240927,185500,540413630,5560,5560,5560,5560,0
|
|
20240927,185400,540413630,5560,5560,5560,5560,0
|
|
20240927,185300,540413630,5560,5560,5560,5560,0
|
|
20240927,185200,540413630,5560,5560,5560,5560,0
|
|
20240927,185100,540413630,5560,5560,5560,5560,0
|
|
20240927,185000,540413630,5560,5560,5560,5560,0
|
|
20240927,184900,540413630,5560,5560,5560,5560,0
|
|
20240927,184800,540413630,5560,5560,5560,5560,0
|
|
20240927,184700,540413630,5560,5560,5560,5560,0
|
|
20240927,184600,540413630,5560,5560,5560,5560,0
|
|
20240927,184500,540413630,5560,5560,5560,5560,0
|
|
20240927,184400,540413630,5560,5560,5560,5560,0
|
|
20240927,184300,540413630,5560,5560,5560,5560,0
|
|
20240927,184200,540413630,5560,5560,5560,5560,0
|
|
20240927,184100,540413630,5560,5560,5560,5560,0
|
|
20240927,184000,540413630,5560,5560,5560,5560,0
|
|
20240927,183900,540413630,5560,5560,5560,5560,0
|
|
20240927,183800,540413630,5560,5560,5560,5560,0
|
|
20240927,183700,540413630,5560,5560,5560,5560,0
|
|
20240927,183600,540413630,5560,5560,5560,5560,0
|
|
20240927,183500,540413630,5560,5560,5560,5560,0
|
|
20240927,183400,540413630,5560,5560,5560,5560,0
|
|
20240927,183300,540413630,5560,5560,5560,5560,0
|
|
20240927,183200,540413630,5560,5560,5560,5560,0
|
|
20240927,183100,540413630,5560,5560,5560,5560,0
|
|
20240927,183000,540413630,5560,5560,5560,5560,1047
|
|
20240927,182900,540413630,5560,5560,5560,5560,0
|
|
20240927,182800,540413630,5560,5560,5560,5560,0
|
|
20240927,182700,540413630,5560,5560,5560,5560,0
|
|
20240927,182600,540413630,5560,5560,5560,5560,0
|
|
20240927,182500,540413630,5560,5560,5560,5560,0
|
|
20240927,182400,540413630,5560,5560,5560,5560,0
|
|
20240927,182300,540413630,5560,5560,5560,5560,0
|
|
20240927,182200,540413630,5560,5560,5560,5560,0
|
|
20240927,182100,540413630,5560,5560,5560,5560,0
|
|
20240927,182000,540413630,5560,5560,5560,5560,0
|
|
20240927,181900,540413630,5560,5560,5560,5560,0
|
|
20240927,181800,540413630,5560,5560,5560,5560,0
|
|
20240927,181700,540413630,5560,5560,5560,5560,0
|
|
20240927,181600,540413630,5560,5560,5560,5560,0
|
|
20240927,181500,540413630,5560,5560,5560,5560,0
|
|
20240927,181400,540413630,5560,5560,5560,5560,0
|
|
20240927,181300,540413630,5560,5560,5560,5560,0
|
|
20240927,181200,540413630,5560,5560,5560,5560,0
|
|
20240927,181100,540413630,5560,5560,5560,5560,0
|
|
20240927,181000,540413630,5560,5560,5560,5560,0
|
|
20240927,180900,540413630,5560,5560,5560,5560,0
|
|
20240927,180800,540413630,5560,5560,5560,5560,0
|
|
20240927,180700,540413630,5560,5560,5560,5560,0
|
|
20240927,180600,540413630,5560,5560,5560,5560,0
|
|
20240927,180500,540413630,5560,5560,5560,5560,0
|
|
20240927,180400,540413630,5560,5560,5560,5560,0
|
|
20240927,180300,540413630,5560,5560,5560,5560,0
|
|
20240927,180200,540413630,5560,5560,5560,5560,0
|
|
20240927,180100,540413630,5560,5560,5560,5560,0
|
|
20240927,180000,540413630,5560,5560,5560,5560,1047
|
|
20240927,175900,540413630,5560,5560,5560,5560,0
|
|
20240927,175800,540413630,5560,5560,5560,5560,0
|
|
20240927,175700,540413630,5560,5560,5560,5560,0
|
|
20240927,175600,540413630,5560,5560,5560,5560,0
|
|
20240927,175500,540413630,5560,5560,5560,5560,0
|
|
20240927,175400,540413630,5560,5560,5560,5560,0
|
|
20240927,175300,540413630,5560,5560,5560,5560,0
|
|
20240927,175200,540413630,5560,5560,5560,5560,0
|
|
20240927,175100,540413630,5560,5560,5560,5560,0
|
|
20240927,175000,540413630,5560,5560,5560,5560,0
|
|
20240927,174900,540413630,5560,5560,5560,5560,0
|
|
20240927,174800,540413630,5560,5560,5560,5560,0
|
|
20240927,174700,540413630,5560,5560,5560,5560,0
|
|
20240927,174600,540413630,5560,5560,5560,5560,0
|
|
20240927,174500,540413630,5560,5560,5560,5560,0
|
|
20240927,174400,540413630,5560,5560,5560,5560,0
|
|
20240927,174300,540413630,5560,5560,5560,5560,0
|
|
20240927,174200,540413630,5560,5560,5560,5560,0
|
|
20240927,174100,540413630,5560,5560,5560,5560,0
|
|
20240927,174000,540413630,5560,5560,5560,5560,0
|
|
20240927,173900,540413630,5560,5560,5560,5560,0
|
|
20240927,173800,540413630,5560,5560,5560,5560,0
|
|
20240927,173700,540413630,5560,5560,5560,5560,0
|
|
20240927,173600,540413630,5560,5560,5560,5560,0
|
|
20240927,173500,540413630,5560,5560,5560,5560,0
|
|
20240927,173400,540413630,5560,5560,5560,5560,0
|
|
20240927,173300,540413630,5560,5560,5560,5560,0
|
|
20240927,173200,540413630,5560,5560,5560,5560,0
|
|
20240927,173100,540413630,5560,5560,5560,5560,0
|
|
20240927,173000,540413630,5560,5560,5560,5560,1047
|
|
20240927,172900,540413630,5560,5560,5560,5560,0
|
|
20240927,172800,540413630,5560,5560,5560,5560,0
|
|
20240927,172700,540413630,5560,5560,5560,5560,0
|
|
20240927,172600,540413630,5560,5560,5560,5560,0
|
|
20240927,172500,540413630,5560,5560,5560,5560,0
|
|
20240927,172400,540413630,5560,5560,5560,5560,0
|
|
20240927,172300,540413630,5560,5560,5560,5560,0
|
|
20240927,172200,540413630,5560,5560,5560,5560,0
|
|
20240927,172100,540413630,5560,5560,5560,5560,0
|
|
20240927,172000,540413630,5560,5560,5560,5560,0
|
|
20240927,171900,540413630,5560,5560,5560,5560,0
|
|
20240927,171800,540413630,5560,5560,5560,5560,0
|
|
20240927,171700,540413630,5560,5560,5560,5560,0
|
|
20240927,171600,540413630,5560,5560,5560,5560,0
|
|
20240927,171500,540413630,5560,5560,5560,5560,0
|
|
20240927,171400,540413630,5560,5560,5560,5560,0
|
|
20240927,171300,540413630,5560,5560,5560,5560,0
|
|
20240927,171200,540413630,5560,5560,5560,5560,0
|
|
20240927,171100,540413630,5560,5560,5560,5560,0
|
|
20240927,171000,540413630,5560,5560,5560,5560,0
|
|
20240927,170900,540413630,5560,5560,5560,5560,0
|
|
20240927,170800,540413630,5560,5560,5560,5560,0
|
|
20240927,170700,540413630,5560,5560,5560,5560,0
|
|
20240927,170600,540413630,5560,5560,5560,5560,0
|
|
20240927,170500,540413630,5560,5560,5560,5560,0
|
|
20240927,170400,540413630,5560,5560,5560,5560,0
|
|
20240927,170300,540413630,5560,5560,5560,5560,0
|
|
20240927,170200,540413630,5560,5560,5560,5560,0
|
|
20240927,170100,540413630,5560,5560,5560,5560,0
|
|
20240927,170000,540413630,5560,5560,5560,5560,1047
|
|
20240927,165900,540413630,5560,5560,5560,5560,0
|
|
20240927,165800,540413630,5560,5560,5560,5560,0
|
|
20240927,165700,540413630,5560,5560,5560,5560,0
|
|
20240927,165600,540413630,5560,5560,5560,5560,0
|
|
20240927,165500,540413630,5560,5560,5560,5560,0
|
|
20240927,165400,540413630,5560,5560,5560,5560,0
|
|
20240927,165300,540413630,5560,5560,5560,5560,0
|
|
20240927,165200,540413630,5560,5560,5560,5560,0
|
|
20240927,165100,540413630,5560,5560,5560,5560,0
|
|
20240927,165000,540413630,5560,5560,5560,5560,0
|
|
20240927,164900,540413630,5560,5560,5560,5560,0
|
|
20240927,164800,540413630,5560,5560,5560,5560,0
|
|
20240927,164700,540413630,5560,5560,5560,5560,0
|
|
20240927,164600,540413630,5560,5560,5560,5560,0
|
|
20240927,164500,540413630,5560,5560,5560,5560,0
|
|
20240927,164400,540413630,5560,5560,5560,5560,0
|
|
20240927,164300,540413630,5560,5560,5560,5560,0
|
|
20240927,164200,540413630,5560,5560,5560,5560,0
|
|
20240927,164100,540413630,5560,5560,5560,5560,0
|
|
20240927,164000,540413630,5560,5560,5560,5560,0
|
|
20240927,163900,540413630,5560,5560,5560,5560,0
|
|
20240927,163800,540413630,5560,5560,5560,5560,0
|
|
20240927,163700,540413630,5560,5560,5560,5560,0
|
|
20240927,163600,540413630,5560,5560,5560,5560,0
|
|
20240927,163500,540413630,5560,5560,5560,5560,0
|
|
20240927,163400,540413630,5560,5560,5560,5560,0
|
|
20240927,163300,540413630,5560,5560,5560,5560,0
|
|
20240927,163200,540413630,5560,5560,5560,5560,0
|
|
20240927,163100,540413630,5560,5560,5560,5560,0
|
|
20240927,163000,540413630,5560,5560,5560,5560,1047
|
|
20240927,162900,540413630,5560,5560,5560,5560,0
|
|
20240927,162800,540413630,5560,5560,5560,5560,0
|
|
20240927,162700,540413630,5560,5560,5560,5560,0
|
|
20240927,162600,540413630,5560,5560,5560,5560,0
|
|
20240927,162500,540413630,5560,5560,5560,5560,0
|
|
20240927,162400,540413630,5560,5560,5560,5560,0
|
|
20240927,162300,540413630,5560,5560,5560,5560,0
|
|
20240927,162200,540413630,5560,5560,5560,5560,0
|
|
20240927,162100,540413630,5560,5560,5560,5560,0
|
|
20240927,162000,540413630,5560,5560,5560,5560,0
|
|
20240927,161900,540413630,5560,5560,5560,5560,0
|
|
20240927,161800,540413630,5560,5560,5560,5560,0
|
|
20240927,161700,540413630,5560,5560,5560,5560,0
|
|
20240927,161600,540413630,5560,5560,5560,5560,0
|
|
20240927,161500,540413630,5560,5560,5560,5560,0
|
|
20240927,161400,540413630,5560,5560,5560,5560,0
|
|
20240927,161300,540413630,5560,5560,5560,5560,0
|
|
20240927,161200,540413630,5560,5560,5560,5560,0
|
|
20240927,161100,540413630,5560,5560,5560,5560,0
|
|
20240927,161000,540413630,5560,5560,5560,5560,0
|
|
20240927,160900,540413630,5560,5560,5560,5560,0
|
|
20240927,160800,540413630,5560,5560,5560,5560,0
|
|
20240927,160700,540413630,5560,5560,5560,5560,0
|
|
20240927,160600,540413630,5560,5560,5560,5560,0
|
|
20240927,160500,540413630,5560,5560,5560,5560,0
|
|
20240927,160400,540413630,5560,5560,5560,5560,0
|
|
20240927,160300,540413630,5560,5560,5560,5560,0
|
|
20240927,160200,540413630,5560,5560,5560,5560,0
|
|
20240927,160100,540413630,5560,5560,5560,5560,0
|
|
20240927,160000,540413630,5560,5560,5560,5560,1047
|
|
20240927,155900,540413630,5560,5560,5560,5560,0
|
|
20240927,155800,540413630,5560,5560,5560,5560,0
|
|
20240927,155700,540413630,5560,5560,5560,5560,0
|
|
20240927,155600,540413630,5560,5560,5560,5560,0
|
|
20240927,155500,540413630,5560,5560,5560,5560,0
|
|
20240927,155400,540413630,5560,5560,5560,5560,0
|
|
20240927,155300,540413630,5560,5560,5560,5560,0
|
|
20240927,155200,540413630,5560,5560,5560,5560,0
|
|
20240927,155100,540413630,5560,5560,5560,5560,0
|
|
20240927,155000,540413630,5560,5560,5560,5560,0
|
|
20240927,154900,540413630,5560,5560,5560,5560,0
|
|
20240927,154800,540413630,5560,5560,5560,5560,0
|
|
20240927,154700,540413630,5560,5560,5560,5560,0
|
|
20240927,154600,540413630,5560,5560,5560,5560,0
|
|
20240927,154500,540413630,5560,5560,5560,5560,0
|
|
20240927,154400,540413630,5560,5560,5560,5560,0
|
|
20240927,154300,540413630,5560,5560,5560,5560,0
|
|
20240927,154200,540413630,5560,5560,5560,5560,0
|
|
20240927,154100,540413630,5560,5560,5560,5560,0
|
|
20240927,154000,540413630,5560,5560,5560,5560,0
|
|
20240927,153900,540413630,5560,5560,5560,5560,0
|
|
20240927,153800,540413630,5560,5560,5560,5560,0
|
|
20240927,153700,540413630,5560,5560,5560,5560,0
|
|
20240927,153600,540413630,5560,5560,5560,5560,0
|
|
20240927,153500,540413630,5560,5560,5560,5560,0
|
|
20240927,153400,540413630,5560,5560,5560,5560,0
|
|
20240927,153300,540413630,5560,5560,5560,5560,0
|
|
20240927,153200,540413630,5560,5560,5560,5560,0
|
|
20240927,153100,540413630,5560,5560,5560,5560,0
|
|
20240927,153000,540413630,5560,5560,5560,5560,2094
|
|
20240927,152900,534592310,5570,5570,5570,5570,0
|
|
20240927,152800,534592310,5570,5570,5570,5570,0
|
|
20240927,152700,534592310,5570,5570,5570,5570,0
|
|
20240927,152600,534592310,5570,5570,5570,5570,0
|
|
20240927,152500,534592310,5570,5570,5570,5570,0
|
|
20240927,152400,534592310,5570,5570,5570,5570,0
|
|
20240927,152300,534592310,5570,5570,5570,5570,0
|
|
20240927,152200,534592310,5570,5570,5570,5570,0
|
|
20240927,152100,534592310,5570,5570,5570,5570,0
|
|
20240927,152000,534592310,5570,5570,5570,5570,0
|
|
20240927,151900,534592310,5570,5560,5570,5550,1066
|
|
20240927,151800,528656430,5550,5560,5560,5550,145
|
|
20240927,151700,527851230,5560,5560,5560,5560,395
|
|
20240927,151600,525655030,5550,5550,5550,5550,26
|
|
20240927,151500,525510730,5560,5550,5560,5550,154
|
|
20240927,151400,524654580,5550,5550,5550,5550,91
|
|
20240927,151300,524149530,5550,5550,5550,5550,29
|
|
20240927,151200,523988580,5550,5550,5550,5550,0
|
|
20240927,151100,523988580,5550,5550,5550,5540,13
|
|
20240927,151000,523916530,5550,5550,5550,5550,1
|
|
20240927,150900,523910980,5550,5550,5550,5550,176
|
|
20240927,150800,522934180,5550,5550,5550,5550,0
|
|
20240927,150700,522934180,5550,5550,5550,5550,79
|
|
20240927,150600,522495730,5550,5550,5550,5550,0
|
|
20240927,150500,522495730,5550,5550,5550,5550,0
|
|
20240927,150400,522495730,5550,5550,5550,5550,154
|
|
20240927,150300,521641030,5550,5540,5550,5530,326
|
|
20240927,150200,519835160,5520,5530,5530,5520,180
|
|
20240927,150100,518840600,5550,5550,5550,5550,2
|
|
20240927,150000,518829500,5550,5550,5550,5550,0
|
|
20240927,145900,518829500,5550,5550,5550,5550,20
|
|
20240927,145800,518718500,5550,5550,5550,5550,15
|
|
20240927,145700,518635250,5550,5550,5550,5550,91
|
|
20240927,145600,518130200,5540,5540,5540,5540,361
|
|
20240927,145500,516130260,5550,5550,5550,5550,1
|
|
20240927,145400,516124710,5540,5540,5540,5540,362
|
|
20240927,145300,514119230,5540,5520,5540,5520,4107
|
|
20240927,145200,491446850,5540,5520,5540,5520,16
|
|
20240927,145100,491358510,5520,5550,5550,5520,201
|
|
20240927,145000,490248960,5550,5530,5550,5530,205
|
|
20240927,144900,489115290,5530,5530,5530,5530,1196
|
|
20240927,144800,482501410,5550,5540,5550,5530,155
|
|
20240927,144700,481643740,5540,5540,5540,5540,0
|
|
20240927,144600,481643740,5540,5540,5540,5540,56
|
|
20240927,144500,481333500,5540,5540,5540,5540,0
|
|
20240927,144400,481333500,5540,5540,5540,5540,0
|
|
20240927,144300,481333500,5540,5540,5540,5540,106
|
|
20240927,144200,480746260,5540,5540,5540,5540,0
|
|
20240927,144100,480746260,5540,5540,5540,5540,89
|
|
20240927,144000,480253200,5540,5540,5540,5540,51
|
|
20240927,143900,479970660,5540,5550,5550,5540,2
|
|
20240927,143800,479959570,5550,5550,5550,5550,0
|
|
20240927,143700,479959570,5550,5550,5550,5550,183
|
|
20240927,143600,478943920,5530,5530,5530,5530,100
|
|
20240927,143500,478390920,5540,5540,5540,5540,77
|
|
20240927,143400,477964340,5540,5540,5540,5540,50
|
|
20240927,143300,477687340,5540,5540,5540,5540,0
|
|
20240927,143200,477687340,5540,5540,5540,5540,3
|
|
20240927,143100,477670720,5540,5540,5540,5540,98
|
|
20240927,143000,477127800,5570,5570,5570,5570,0
|
|
20240927,142900,477127800,5570,5570,5570,5570,0
|
|
20240927,142800,477127800,5570,5570,5570,5570,0
|
|
20240927,142700,477127800,5570,5550,5570,5550,205
|
|
20240927,142600,475988910,5550,5550,5550,5550,25
|
|
20240927,142500,475850160,5550,5550,5550,5550,6
|
|
20240927,142400,475816860,5550,5550,5550,5550,0
|
|
20240927,142300,475816860,5550,5550,5560,5550,135
|
|
20240927,142200,475066650,5550,5550,5550,5550,0
|
|
20240927,142100,475066650,5550,5550,5550,5550,0
|
|
20240927,142000,475066650,5550,5550,5550,5550,0
|
|
20240927,141900,475066650,5550,5540,5550,5540,112
|
|
20240927,141800,474445100,5550,5550,5550,5550,0
|
|
20240927,141700,474445100,5550,5550,5550,5550,1
|
|
20240927,141600,474439550,5550,5550,5550,5550,100
|
|
20240927,141500,473884550,5550,5550,5550,5550,97
|
|
20240927,141400,473346200,5540,5540,5540,5540,0
|
|
20240927,141300,473346200,5540,5540,5540,5540,2
|
|
20240927,141200,473335120,5530,5530,5530,5530,0
|
|
20240927,141100,473335120,5530,5530,5530,5530,0
|
|
20240927,141000,473335120,5530,5530,5530,5530,15
|
|
20240927,140900,473252170,5550,5530,5550,5530,2
|
|
20240927,140800,473241090,5550,5550,5550,5550,0
|
|
20240927,140700,473241090,5550,5550,5550,5550,0
|
|
20240927,140600,473241090,5550,5550,5550,5550,45
|
|
20240927,140500,472991340,5530,5530,5530,5530,0
|
|
20240927,140400,472991340,5530,5530,5530,5530,1025
|
|
20240927,140300,467323090,5530,5530,5530,5530,10
|
|
20240927,140200,467267790,5560,5560,5560,5560,3
|
|
20240927,140100,467251110,5560,5560,5560,5560,1
|
|
20240927,140000,467245550,5560,5560,5560,5560,0
|
|
20240927,135900,467245550,5560,5560,5560,5560,45
|
|
20240927,135800,466995350,5530,5550,5550,5530,67
|
|
20240927,135700,466624790,5540,5540,5540,5540,0
|
|
20240927,135600,466624790,5540,5540,5540,5540,177
|
|
20240927,135500,465644210,5530,5540,5540,5530,1000
|
|
20240927,135400,460113550,5540,5540,5540,5540,0
|
|
20240927,135300,460113550,5540,5540,5540,5540,0
|
|
20240927,135200,460113550,5540,5540,5540,5540,0
|
|
20240927,135100,460113550,5540,5540,5540,5540,0
|
|
20240927,135000,460113550,5540,5540,5540,5540,0
|
|
20240927,134900,460113550,5540,5540,5540,5540,793
|
|
20240927,134800,455720330,5560,5560,5560,5560,100
|
|
20240927,134700,455164330,5560,5560,5560,5560,2
|
|
20240927,134600,455153210,5560,5560,5560,5560,0
|
|
20240927,134500,455153210,5560,5550,5560,5550,222
|
|
20240927,134400,453919010,5550,5550,5550,5550,0
|
|
20240927,134300,453919010,5550,5550,5550,5550,1
|
|
20240927,134200,453913460,5560,5550,5560,5550,3
|
|
20240927,134100,453896790,5560,5560,5560,5560,3
|
|
20240927,134000,453880110,5550,5550,5550,5550,104
|
|
20240927,133900,453302910,5550,5550,5550,5550,40
|
|
20240927,133800,453080910,5550,5550,5550,5550,135
|
|
20240927,133700,452331660,5550,5550,5550,5550,1
|
|
20240927,133600,452326110,5550,5550,5550,5550,200
|
|
20240927,133500,451216110,5550,5550,5550,5550,105
|
|
20240927,133400,450633360,5550,5550,5550,5550,10
|
|
20240927,133300,450577860,5540,5540,5540,5540,264
|
|
20240927,133200,449115300,5550,5550,5550,5550,30
|
|
20240927,133100,448948800,5550,5550,5550,5550,18
|
|
20240927,133000,448848900,5550,5550,5550,5550,0
|
|
20240927,132900,448848900,5550,5550,5550,5550,0
|
|
20240927,132800,448848900,5550,5550,5550,5550,0
|
|
20240927,132700,448848900,5550,5550,5550,5550,7
|
|
20240927,132600,448810050,5560,5550,5560,5550,8
|
|
20240927,132500,448765600,5560,5560,5560,5560,20
|
|
20240927,132400,448654400,5560,5560,5560,5560,0
|
|
20240927,132300,448654400,5560,5560,5560,5560,0
|
|
20240927,132200,448654400,5560,5560,5560,5560,7
|
|
20240927,132100,448615480,5560,5560,5560,5560,30
|
|
20240927,132000,448448680,5530,5530,5530,5530,1647
|
|
20240927,131900,439340770,5530,5550,5550,5530,213
|
|
20240927,131800,438161770,5550,5550,5550,5550,0
|
|
20240927,131700,438161770,5550,5550,5550,5550,0
|
|
20240927,131600,438161770,5550,5550,5550,5550,0
|
|
20240927,131500,438161770,5550,5550,5550,5550,2
|
|
20240927,131400,438150670,5560,5560,5560,5560,90
|
|
20240927,131300,437650270,5560,5550,5560,5550,40
|
|
20240927,131200,437428250,5550,5550,5560,5550,294
|
|
20240927,131100,435793960,5550,5550,5550,5550,2
|
|
20240927,131000,435782860,5550,5540,5550,5530,270
|
|
20240927,130900,434285260,5530,5530,5530,5530,0
|
|
20240927,130800,434285260,5530,5530,5530,5530,0
|
|
20240927,130700,434285260,5530,5530,5530,5530,0
|
|
20240927,130600,434285260,5530,5530,5530,5530,0
|
|
20240927,130500,434285260,5530,5530,5530,5530,0
|
|
20240927,130400,434285260,5530,5530,5530,5530,0
|
|
20240927,130300,434285260,5530,5530,5530,5530,0
|
|
20240927,130200,434285260,5530,5530,5530,5530,0
|
|
20240927,130100,434285260,5530,5530,5530,5530,400
|
|
20240927,130000,432073260,5530,5530,5530,5530,0
|
|
20240927,125900,432073260,5530,5560,5560,5530,418
|
|
20240927,125800,429761650,5560,5560,5560,5560,5
|
|
20240927,125700,429733850,5560,5560,5560,5560,5
|
|
20240927,125600,429706050,5560,5560,5560,5560,0
|
|
20240927,125500,429706050,5560,5560,5560,5560,100
|
|
20240927,125400,429150050,5560,5560,5560,5560,0
|
|
20240927,125300,429150050,5560,5560,5560,5560,0
|
|
20240927,125200,429150050,5560,5560,5560,5560,0
|
|
20240927,125100,429150050,5560,5560,5560,5560,7
|
|
20240927,125000,429111130,5550,5550,5550,5550,0
|
|
20240927,124900,429111130,5550,5550,5550,5550,494
|
|
20240927,124800,426369430,5550,5560,5560,5550,12
|
|
20240927,124700,426302730,5560,5560,5560,5560,0
|
|
20240927,124600,426302730,5560,5560,5560,5560,0
|
|
20240927,124500,426302730,5560,5560,5560,5560,641
|
|
20240927,124400,422738770,5560,5560,5560,5560,9
|
|
20240927,124300,422688730,5560,5560,5560,5560,0
|
|
20240927,124200,422688730,5560,5560,5560,5560,16
|
|
20240927,124100,422599770,5560,5520,5560,5520,19129
|
|
20240927,124000,316812980,5520,5520,5520,5520,0
|
|
20240927,123900,316812980,5520,5520,5520,5520,0
|
|
20240927,123800,316812980,5520,5520,5520,5520,0
|
|
20240927,123700,316812980,5520,5520,5520,5520,161
|
|
20240927,123600,315924260,5520,5530,5530,5520,1263
|
|
20240927,123500,308950080,5530,5530,5530,5530,8
|
|
20240927,123400,308905840,5530,5530,5530,5520,778
|
|
20240927,123300,304603520,5540,5540,5540,5540,0
|
|
20240927,123200,304603520,5540,5540,5540,5540,5
|
|
20240927,123100,304575820,5540,5540,5540,5540,4
|
|
20240927,123000,304553660,5540,5540,5540,5540,0
|
|
20240927,122900,304553660,5540,5550,5550,5540,23
|
|
20240927,122800,304426210,5550,5550,5550,5550,0
|
|
20240927,122700,304426210,5550,5550,5550,5550,5
|
|
20240927,122600,304398460,5550,5520,5550,5520,93
|
|
20240927,122500,303885010,5520,5520,5520,5520,3
|
|
20240927,122400,303868450,5520,5520,5530,5520,1556
|
|
20240927,122300,295279250,5520,5520,5520,5520,1399
|
|
20240927,122200,287556770,5520,5530,5530,5520,37
|
|
20240927,122100,287352520,5530,5530,5530,5530,203
|
|
20240927,122000,286229930,5530,5540,5540,5530,417
|
|
20240927,121900,283923020,5540,5540,5540,5540,1
|
|
20240927,121800,283917480,5550,5550,5550,5550,3
|
|
20240927,121700,283900830,5540,5540,5540,5540,0
|
|
20240927,121600,283900830,5540,5540,5540,5540,0
|
|
20240927,121500,283900830,5540,5540,5540,5540,0
|
|
20240927,121400,283900830,5540,5540,5540,5540,139
|
|
20240927,121300,283130770,5550,5550,5550,5550,2
|
|
20240927,121200,283119670,5550,5550,5550,5550,0
|
|
20240927,121100,283119670,5550,5550,5550,5550,0
|
|
20240927,121000,283119670,5550,5550,5550,5550,5
|
|
20240927,120900,283091920,5540,5540,5540,5540,15
|
|
20240927,120800,283008820,5540,5540,5540,5540,5
|
|
20240927,120700,282981120,5540,5540,5540,5540,5
|
|
20240927,120600,282953420,5540,5540,5540,5540,3
|
|
20240927,120500,282936800,5530,5530,5530,5530,0
|
|
20240927,120400,282936800,5530,5520,5530,5520,1204
|
|
20240927,120300,276280720,5530,5530,5530,5530,0
|
|
20240927,120200,276280720,5530,5530,5530,5530,1
|
|
20240927,120100,276275190,5530,5530,5530,5530,0
|
|
20240927,120000,276275190,5530,5530,5530,5530,0
|
|
20240927,115900,276275190,5530,5530,5530,5530,0
|
|
20240927,115800,276275190,5530,5530,5530,5530,741
|
|
20240927,115700,272177460,5530,5530,5530,5530,0
|
|
20240927,115600,272177460,5530,5530,5530,5530,0
|
|
20240927,115500,272177460,5530,5530,5530,5530,1
|
|
20240927,115400,272171930,5530,5530,5530,5530,703
|
|
20240927,115300,268284340,5530,5530,5530,5530,16
|
|
20240927,115200,268195860,5530,5530,5530,5530,5
|
|
20240927,115100,268168210,5540,5540,5540,5540,0
|
|
20240927,115000,268168210,5540,5540,5540,5540,0
|
|
20240927,114900,268168210,5540,5550,5550,5540,45
|
|
20240927,114800,267918810,5550,5550,5550,5550,0
|
|
20240927,114700,267918810,5550,5550,5550,5550,19
|
|
20240927,114600,267813360,5550,5550,5550,5550,100
|
|
20240927,114500,267258360,5550,5550,5550,5550,155
|
|
20240927,114400,266398110,5550,5550,5550,5550,0
|
|
20240927,114300,266398110,5550,5550,5550,5550,0
|
|
20240927,114200,266398110,5550,5550,5550,5550,0
|
|
20240927,114100,266398110,5550,5540,5550,5540,4
|
|
20240927,114000,266375940,5540,5540,5540,5540,50
|
|
20240927,113900,266098940,5540,5540,5540,5540,363
|
|
20240927,113800,264087920,5540,5540,5540,5540,260
|
|
20240927,113700,262647520,5540,5540,5540,5540,464
|
|
20240927,113600,260076960,5540,5540,5540,5540,50
|
|
20240927,113500,259799960,5540,5540,5540,5540,333
|
|
20240927,113400,257955140,5540,5540,5540,5540,40
|
|
20240927,113300,257733540,5540,5540,5540,5540,127
|
|
20240927,113200,257029960,5540,5540,5540,5540,0
|
|
20240927,113100,257029960,5540,5540,5540,5540,0
|
|
20240927,113000,257029960,5540,5540,5540,5540,110
|
|
20240927,112900,256420560,5560,5550,5560,5540,859
|
|
20240927,112800,251654400,5550,5550,5550,5550,30
|
|
20240927,112700,251487900,5550,5550,5550,5550,1
|
|
20240927,112600,251482350,5550,5550,5550,5550,17
|
|
20240927,112500,251388000,5540,5540,5540,5540,5
|
|
20240927,112400,251360300,5560,5560,5560,5560,0
|
|
20240927,112300,251360300,5560,5560,5560,5560,12
|
|
20240927,112200,251293580,5540,5540,5540,5540,0
|
|
20240927,112100,251293580,5540,5540,5540,5540,0
|
|
20240927,112000,251293580,5540,5540,5540,5540,0
|
|
20240927,111900,251293580,5540,5540,5540,5540,10
|
|
20240927,111800,251238180,5540,5540,5540,5540,40
|
|
20240927,111700,251016580,5540,5540,5540,5540,0
|
|
20240927,111600,251016580,5540,5550,5550,5540,30
|
|
20240927,111500,250850280,5550,5550,5550,5550,0
|
|
20240927,111400,250850280,5550,5550,5550,5550,0
|
|
20240927,111300,250850280,5550,5550,5550,5550,54
|
|
20240927,111200,250550580,5550,5550,5550,5540,40
|
|
20240927,111100,250328770,5540,5540,5540,5540,99
|
|
20240927,111000,249780310,5550,5550,5550,5550,1
|
|
20240927,110900,249774760,5550,5550,5550,5550,495
|
|
20240927,110800,247027510,5550,5540,5550,5540,110
|
|
20240927,110700,246417110,5550,5550,5550,5550,12
|
|
20240927,110600,246350510,5540,5540,5540,5540,0
|
|
20240927,110500,246350510,5540,5540,5540,5540,0
|
|
20240927,110400,246350510,5540,5540,5540,5540,62
|
|
20240927,110300,246007030,5540,5540,5540,5540,0
|
|
20240927,110200,246007030,5540,5540,5540,5540,64
|
|
20240927,110100,245652470,5540,5540,5540,5540,1
|
|
20240927,110000,245646930,5540,5540,5540,5540,0
|
|
20240927,105900,245646930,5540,5540,5540,5540,1
|
|
20240927,105800,245641390,5520,5520,5520,5520,0
|
|
20240927,105700,245641390,5520,5540,5540,5520,251
|
|
20240927,105600,244255450,5550,5550,5550,5550,1
|
|
20240927,105500,244249900,5550,5550,5550,5550,600
|
|
20240927,105400,240919900,5550,5550,5550,5530,121
|
|
20240927,105300,240249100,5550,5550,5550,5550,8
|
|
20240927,105200,240204700,5540,5530,5540,5530,104
|
|
20240927,105100,239629570,5530,5530,5530,5530,4
|
|
20240927,105000,239607450,5530,5530,5530,5530,2
|
|
20240927,104900,239596390,5530,5530,5530,5510,1056
|
|
20240927,104800,233776290,5530,5540,5540,5530,26
|
|
20240927,104700,233632500,5540,5520,5540,5520,612
|
|
20240927,104600,230254220,5540,5540,5540,5520,12
|
|
20240927,104500,230187920,5540,5540,5540,5540,1465
|
|
20240927,104400,222071820,5550,5520,5560,5520,206
|
|
20240927,104300,220934510,5510,5550,5550,5510,7080
|
|
20240927,104200,181821860,5560,5560,5560,5560,49
|
|
20240927,104100,181549420,5560,5560,5560,5560,0
|
|
20240927,104000,181549420,5560,5560,5560,5560,67
|
|
20240927,103900,181176900,5560,5560,5560,5560,399
|
|
20240927,103800,178958460,5560,5560,5560,5560,0
|
|
20240927,103700,178958460,5560,5580,5580,5560,1220
|
|
20240927,103600,172155260,5580,5580,5580,5580,0
|
|
20240927,103500,172155260,5580,5580,5580,5580,30
|
|
20240927,103400,171987860,5580,5580,5580,5580,139
|
|
20240927,103300,171212240,5570,5570,5570,5570,30
|
|
20240927,103200,171045140,5570,5570,5570,5570,31
|
|
20240927,103100,170872470,5570,5570,5570,5570,12
|
|
20240927,103000,170805630,5570,5570,5570,5570,279
|
|
20240927,102900,169251600,5580,5580,5580,5580,1653
|
|
20240927,102800,160027860,5600,5600,5600,5600,0
|
|
20240927,102700,160027860,5600,5600,5600,5600,150
|
|
20240927,102600,159187860,5590,5590,5590,5590,400
|
|
20240927,102500,156951860,5590,5610,5610,5590,474
|
|
20240927,102400,154302060,5600,5600,5600,5600,157
|
|
20240927,102300,153422860,5600,5600,5600,5600,5
|
|
20240927,102200,153394860,5600,5600,5600,5600,881
|
|
20240927,102100,148461260,5600,5600,5600,5600,54
|
|
20240927,102000,148158860,5600,5610,5610,5600,65
|
|
20240927,101900,147794360,5610,5600,5610,5600,55
|
|
20240927,101800,147486310,5610,5610,5610,5610,200
|
|
20240927,101700,146364310,5600,5600,5600,5600,0
|
|
20240927,101600,146364310,5600,5600,5600,5600,0
|
|
20240927,101500,146364310,5600,5600,5600,5600,0
|
|
20240927,101400,146364310,5600,5600,5600,5600,3
|
|
20240927,101300,146347510,5600,5600,5600,5600,5
|
|
20240927,101200,146319510,5610,5600,5610,5600,501
|
|
20240927,101100,143513900,5600,5600,5600,5600,2
|
|
20240927,101000,143502700,5590,5610,5610,5590,101
|
|
20240927,100900,142937990,5610,5610,5610,5610,1
|
|
20240927,100800,142932380,5590,5590,5590,5590,336
|
|
20240927,100700,141054140,5610,5610,5610,5610,0
|
|
20240927,100600,141054140,5610,5610,5610,5610,10
|
|
20240927,100500,140998040,5590,5590,5590,5590,60
|
|
20240927,100400,140662640,5620,5600,5620,5600,11
|
|
20240927,100300,140601020,5600,5600,5600,5600,18
|
|
20240927,100200,140500220,5620,5620,5620,5620,1
|
|
20240927,100100,140494600,5620,5620,5620,5620,23
|
|
20240927,100000,140365340,5590,5590,5590,5590,612
|
|
20240927,095900,136944260,5590,5610,5610,5590,51
|
|
20240927,095800,136659150,5590,5590,5590,5590,0
|
|
20240927,095700,136659150,5590,5590,5590,5590,0
|
|
20240927,095600,136659150,5590,5590,5590,5590,0
|
|
20240927,095500,136659150,5590,5590,5590,5590,15
|
|
20240927,095400,136575300,5590,5590,5590,5590,701
|
|
20240927,095300,132656710,5580,5590,5590,5580,392
|
|
20240927,095200,130467650,5600,5600,5600,5600,1
|
|
20240927,095100,130462050,5620,5600,5620,5600,918
|
|
20240927,095000,125308750,5600,5600,5600,5600,1
|
|
20240927,094900,125303150,5580,5600,5600,5580,1775
|
|
20240927,094800,115364390,5610,5610,5610,5610,0
|
|
20240927,094700,115364390,5610,5610,5610,5610,440
|
|
20240927,094600,112895990,5610,5610,5610,5610,295
|
|
20240927,094500,111241040,5610,5610,5610,5610,0
|
|
20240927,094400,111241040,5610,5620,5620,5610,522
|
|
20240927,094300,108309950,5610,5620,5620,5610,1004
|
|
20240927,094200,102667480,5620,5620,5620,5620,124
|
|
20240927,094100,101970600,5620,5620,5620,5620,29
|
|
20240927,094000,101807620,5620,5630,5630,5610,47
|
|
20240927,093900,101543240,5630,5630,5630,5630,474
|
|
20240927,093800,98874620,5630,5600,5630,5600,355
|
|
20240927,093700,96879800,5620,5600,5620,5590,3459
|
|
20240927,093600,77457930,5590,5590,5590,5590,0
|
|
20240927,093500,77457930,5590,5590,5590,5590,5
|
|
20240927,093400,77429980,5590,5610,5610,5590,26
|
|
20240927,093300,77284140,5590,5580,5590,5580,338
|
|
20240927,093200,75397600,5610,5610,5610,5610,8
|
|
20240927,093100,75352720,5610,5610,5610,5610,57
|
|
20240927,093000,75032950,5610,5600,5610,5600,127
|
|
20240927,092900,74320950,5610,5580,5610,5580,258
|
|
20240927,092800,72874110,5610,5610,5610,5610,1
|
|
20240927,092700,72868500,5610,5610,5610,5610,154
|
|
20240927,092600,72004560,5610,5610,5610,5610,303
|
|
20240927,092500,70304730,5610,5600,5610,5600,806
|
|
20240927,092400,65785090,5600,5600,5600,5600,100
|
|
20240927,092300,65225090,5570,5590,5590,5570,629
|
|
20240927,092200,61716880,5590,5580,5590,5580,212
|
|
20240927,092100,60533910,5570,5570,5570,5570,49
|
|
20240927,092000,60260980,5570,5570,5570,5570,1
|
|
20240927,091900,60255410,5560,5560,5560,5560,4
|
|
20240927,091800,60233170,5570,5570,5570,5570,10
|
|
20240927,091700,60177470,5570,5570,5570,5570,0
|
|
20240927,091600,60177470,5570,5570,5570,5570,33
|
|
20240927,091500,59993660,5570,5550,5570,5550,1711
|
|
20240927,091400,50481200,5550,5530,5550,5530,953
|
|
20240927,091300,45192150,5520,5530,5530,5520,503
|
|
20240927,091200,42415290,5530,5530,5530,5530,0
|
|
20240927,091100,42415290,5530,5550,5550,5530,705
|
|
20240927,091000,38514770,5550,5560,5560,5550,311
|
|
20240927,090900,36786030,5550,5560,5560,5550,400
|
|
20240927,090800,34563530,5560,5560,5560,5560,288
|
|
20240927,090700,32962250,5560,5550,5560,5550,1281
|
|
20240927,090600,25845890,5550,5560,5560,5550,44
|
|
20240927,090500,25601450,5560,5560,5560,5560,0
|
|
20240927,090400,25601450,5560,5560,5560,5560,5
|
|
20240927,090300,25573650,5580,5570,5580,5570,12
|
|
20240927,090200,25506760,5590,5590,5590,5590,223
|
|
20240927,090100,24260190,5550,5540,5550,5510,1088
|
|
20240927,090000,18232640,5550,5580,5580,5550,3275
|