672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,200900,884134440,5230,5230,5230,5230,5675
|
|
20240927,200800,884134440,5230,5230,5230,5230,0
|
|
20240927,200700,884134440,5230,5230,5230,5230,0
|
|
20240927,200600,884134440,5230,5230,5230,5230,0
|
|
20240927,200500,884134440,5230,5230,5230,5230,0
|
|
20240927,200400,884134440,5230,5230,5230,5230,0
|
|
20240927,200300,884134440,5230,5230,5230,5230,0
|
|
20240927,200200,884134440,5230,5230,5230,5230,0
|
|
20240927,200100,884134440,5230,5230,5230,5230,0
|
|
20240927,200000,884134440,5230,5230,5230,5230,0
|
|
20240927,195900,884134440,5230,5230,5230,5230,0
|
|
20240927,195800,884134440,5230,5230,5230,5230,0
|
|
20240927,195700,884134440,5230,5230,5230,5230,0
|
|
20240927,195600,884134440,5230,5230,5230,5230,0
|
|
20240927,195500,884134440,5230,5230,5230,5230,0
|
|
20240927,195400,884134440,5230,5230,5230,5230,0
|
|
20240927,195300,884134440,5230,5230,5230,5230,0
|
|
20240927,195200,884134440,5230,5230,5230,5230,0
|
|
20240927,195100,884134440,5230,5230,5230,5230,0
|
|
20240927,195000,884134440,5230,5230,5230,5230,0
|
|
20240927,194900,884134440,5230,5230,5230,5230,0
|
|
20240927,194800,884134440,5230,5230,5230,5230,0
|
|
20240927,194700,884134440,5230,5230,5230,5230,0
|
|
20240927,194600,884134440,5230,5230,5230,5230,0
|
|
20240927,194500,884134440,5230,5230,5230,5230,0
|
|
20240927,194400,884134440,5230,5230,5230,5230,0
|
|
20240927,194300,884134440,5230,5230,5230,5230,0
|
|
20240927,194200,884134440,5230,5230,5230,5230,0
|
|
20240927,194100,884134440,5230,5230,5230,5230,0
|
|
20240927,194000,884134440,5230,5230,5230,5230,0
|
|
20240927,193900,884134440,5230,5230,5230,5230,5675
|
|
20240927,193800,884134440,5230,5230,5230,5230,0
|
|
20240927,193700,884134440,5230,5230,5230,5230,0
|
|
20240927,193600,884134440,5230,5230,5230,5230,0
|
|
20240927,193500,884134440,5230,5230,5230,5230,0
|
|
20240927,193400,884134440,5230,5230,5230,5230,0
|
|
20240927,193300,884134440,5230,5230,5230,5230,0
|
|
20240927,193200,884134440,5230,5230,5230,5230,0
|
|
20240927,193100,884134440,5230,5230,5230,5230,0
|
|
20240927,193000,884134440,5230,5230,5230,5230,0
|
|
20240927,192900,884134440,5230,5230,5230,5230,0
|
|
20240927,192800,884134440,5230,5230,5230,5230,0
|
|
20240927,192700,884134440,5230,5230,5230,5230,0
|
|
20240927,192600,884134440,5230,5230,5230,5230,0
|
|
20240927,192500,884134440,5230,5230,5230,5230,0
|
|
20240927,192400,884134440,5230,5230,5230,5230,0
|
|
20240927,192300,884134440,5230,5230,5230,5230,0
|
|
20240927,192200,884134440,5230,5230,5230,5230,0
|
|
20240927,192100,884134440,5230,5230,5230,5230,0
|
|
20240927,192000,884134440,5230,5230,5230,5230,0
|
|
20240927,191900,884134440,5230,5230,5230,5230,0
|
|
20240927,191800,884134440,5230,5230,5230,5230,0
|
|
20240927,191700,884134440,5230,5230,5230,5230,0
|
|
20240927,191600,884134440,5230,5230,5230,5230,0
|
|
20240927,191500,884134440,5230,5230,5230,5230,0
|
|
20240927,191400,884134440,5230,5230,5230,5230,0
|
|
20240927,191300,884134440,5230,5230,5230,5230,0
|
|
20240927,191200,884134440,5230,5230,5230,5230,0
|
|
20240927,191100,884134440,5230,5230,5230,5230,0
|
|
20240927,191000,884134440,5230,5230,5230,5230,0
|
|
20240927,190900,884134440,5230,5230,5230,5230,5675
|
|
20240927,190800,884134440,5230,5230,5230,5230,0
|
|
20240927,190700,884134440,5230,5230,5230,5230,0
|
|
20240927,190600,884134440,5230,5230,5230,5230,0
|
|
20240927,190500,884134440,5230,5230,5230,5230,0
|
|
20240927,190400,884134440,5230,5230,5230,5230,0
|
|
20240927,190300,884134440,5230,5230,5230,5230,0
|
|
20240927,190200,884134440,5230,5230,5230,5230,0
|
|
20240927,190100,884134440,5230,5230,5230,5230,0
|
|
20240927,190000,884134440,5230,5230,5230,5230,0
|
|
20240927,185900,884134440,5230,5230,5230,5230,0
|
|
20240927,185800,884134440,5230,5230,5230,5230,0
|
|
20240927,185700,884134440,5230,5230,5230,5230,0
|
|
20240927,185600,884134440,5230,5230,5230,5230,0
|
|
20240927,185500,884134440,5230,5230,5230,5230,0
|
|
20240927,185400,884134440,5230,5230,5230,5230,0
|
|
20240927,185300,884134440,5230,5230,5230,5230,0
|
|
20240927,185200,884134440,5230,5230,5230,5230,0
|
|
20240927,185100,884134440,5230,5230,5230,5230,0
|
|
20240927,185000,884134440,5230,5230,5230,5230,0
|
|
20240927,184900,884134440,5230,5230,5230,5230,0
|
|
20240927,184800,884134440,5230,5230,5230,5230,0
|
|
20240927,184700,884134440,5230,5230,5230,5230,0
|
|
20240927,184600,884134440,5230,5230,5230,5230,0
|
|
20240927,184500,884134440,5230,5230,5230,5230,0
|
|
20240927,184400,884134440,5230,5230,5230,5230,0
|
|
20240927,184300,884134440,5230,5230,5230,5230,0
|
|
20240927,184200,884134440,5230,5230,5230,5230,0
|
|
20240927,184100,884134440,5230,5230,5230,5230,0
|
|
20240927,184000,884134440,5230,5230,5230,5230,0
|
|
20240927,183900,884134440,5230,5230,5230,5230,5675
|
|
20240927,183800,884134440,5230,5230,5230,5230,0
|
|
20240927,183700,884134440,5230,5230,5230,5230,0
|
|
20240927,183600,884134440,5230,5230,5230,5230,0
|
|
20240927,183500,884134440,5230,5230,5230,5230,0
|
|
20240927,183400,884134440,5230,5230,5230,5230,0
|
|
20240927,183300,884134440,5230,5230,5230,5230,0
|
|
20240927,183200,884134440,5230,5230,5230,5230,0
|
|
20240927,183100,884134440,5230,5230,5230,5230,0
|
|
20240927,183000,884134440,5230,5230,5230,5230,0
|
|
20240927,182900,884134440,5230,5230,5230,5230,0
|
|
20240927,182800,884134440,5230,5230,5230,5230,0
|
|
20240927,182700,884134440,5230,5230,5230,5230,0
|
|
20240927,182600,884134440,5230,5230,5230,5230,0
|
|
20240927,182500,884134440,5230,5230,5230,5230,0
|
|
20240927,182400,884134440,5230,5230,5230,5230,0
|
|
20240927,182300,884134440,5230,5230,5230,5230,0
|
|
20240927,182200,884134440,5230,5230,5230,5230,0
|
|
20240927,182100,884134440,5230,5230,5230,5230,0
|
|
20240927,182000,884134440,5230,5230,5230,5230,0
|
|
20240927,181900,884134440,5230,5230,5230,5230,0
|
|
20240927,181800,884134440,5230,5230,5230,5230,0
|
|
20240927,181700,884134440,5230,5230,5230,5230,0
|
|
20240927,181600,884134440,5230,5230,5230,5230,0
|
|
20240927,181500,884134440,5230,5230,5230,5230,0
|
|
20240927,181400,884134440,5230,5230,5230,5230,0
|
|
20240927,181300,884134440,5230,5230,5230,5230,0
|
|
20240927,181200,884134440,5230,5230,5230,5230,0
|
|
20240927,181100,884134440,5230,5230,5230,5230,0
|
|
20240927,181000,884134440,5230,5230,5230,5230,0
|
|
20240927,180900,884134440,5230,5230,5230,5230,5675
|
|
20240927,180800,884134440,5230,5230,5230,5230,0
|
|
20240927,180700,884134440,5230,5230,5230,5230,0
|
|
20240927,180600,884134440,5230,5230,5230,5230,0
|
|
20240927,180500,884134440,5230,5230,5230,5230,0
|
|
20240927,180400,884134440,5230,5230,5230,5230,0
|
|
20240927,180300,884134440,5230,5230,5230,5230,0
|
|
20240927,180200,884134440,5230,5230,5230,5230,0
|
|
20240927,180100,884134440,5230,5230,5230,5230,0
|
|
20240927,180000,884134440,5230,5230,5230,5230,0
|
|
20240927,175900,884134440,5230,5230,5230,5230,0
|
|
20240927,175800,884134440,5230,5230,5230,5230,0
|
|
20240927,175700,884134440,5230,5230,5230,5230,0
|
|
20240927,175600,884134440,5230,5230,5230,5230,0
|
|
20240927,175500,884134440,5230,5230,5230,5230,0
|
|
20240927,175400,884134440,5230,5230,5230,5230,0
|
|
20240927,175300,884134440,5230,5230,5230,5230,0
|
|
20240927,175200,884134440,5230,5230,5230,5230,0
|
|
20240927,175100,884134440,5230,5230,5230,5230,0
|
|
20240927,175000,884134440,5230,5230,5230,5230,0
|
|
20240927,174900,884134440,5230,5230,5230,5230,0
|
|
20240927,174800,884134440,5230,5230,5230,5230,0
|
|
20240927,174700,884134440,5230,5230,5230,5230,0
|
|
20240927,174600,884134440,5230,5230,5230,5230,0
|
|
20240927,174500,884134440,5230,5230,5230,5230,0
|
|
20240927,174400,884134440,5230,5230,5230,5230,0
|
|
20240927,174300,884134440,5230,5230,5230,5230,0
|
|
20240927,174200,884134440,5230,5230,5230,5230,0
|
|
20240927,174100,884134440,5230,5230,5230,5230,0
|
|
20240927,174000,884134440,5230,5230,5230,5230,0
|
|
20240927,173900,884134440,5230,5230,5230,5230,5675
|
|
20240927,173800,884134440,5230,5230,5230,5230,0
|
|
20240927,173700,884134440,5230,5230,5230,5230,0
|
|
20240927,173600,884134440,5230,5230,5230,5230,0
|
|
20240927,173500,884134440,5230,5230,5230,5230,0
|
|
20240927,173400,884134440,5230,5230,5230,5230,0
|
|
20240927,173300,884134440,5230,5230,5230,5230,0
|
|
20240927,173200,884134440,5230,5230,5230,5230,0
|
|
20240927,173100,884134440,5230,5230,5230,5230,0
|
|
20240927,173000,884134440,5230,5230,5230,5230,0
|
|
20240927,172900,884134440,5230,5230,5230,5230,0
|
|
20240927,172800,884134440,5230,5230,5230,5230,0
|
|
20240927,172700,884134440,5230,5230,5230,5230,0
|
|
20240927,172600,884134440,5230,5230,5230,5230,0
|
|
20240927,172500,884134440,5230,5230,5230,5230,0
|
|
20240927,172400,884134440,5230,5230,5230,5230,0
|
|
20240927,172300,884134440,5230,5230,5230,5230,0
|
|
20240927,172200,884134440,5230,5230,5230,5230,0
|
|
20240927,172100,884134440,5230,5230,5230,5230,0
|
|
20240927,172000,884134440,5230,5230,5230,5230,0
|
|
20240927,171900,884134440,5230,5230,5230,5230,0
|
|
20240927,171800,884134440,5230,5230,5230,5230,0
|
|
20240927,171700,884134440,5230,5230,5230,5230,0
|
|
20240927,171600,884134440,5230,5230,5230,5230,0
|
|
20240927,171500,884134440,5230,5230,5230,5230,0
|
|
20240927,171400,884134440,5230,5230,5230,5230,0
|
|
20240927,171300,884134440,5230,5230,5230,5230,0
|
|
20240927,171200,884134440,5230,5230,5230,5230,0
|
|
20240927,171100,884134440,5230,5230,5230,5230,0
|
|
20240927,171000,884134440,5230,5230,5230,5230,0
|
|
20240927,170900,884134440,5230,5230,5230,5230,5675
|
|
20240927,170800,884134440,5230,5230,5230,5230,0
|
|
20240927,170700,884134440,5230,5230,5230,5230,0
|
|
20240927,170600,884134440,5230,5230,5230,5230,0
|
|
20240927,170500,884134440,5230,5230,5230,5230,0
|
|
20240927,170400,884134440,5230,5230,5230,5230,0
|
|
20240927,170300,884134440,5230,5230,5230,5230,0
|
|
20240927,170200,884134440,5230,5230,5230,5230,0
|
|
20240927,170100,884134440,5230,5230,5230,5230,0
|
|
20240927,170000,884134440,5230,5230,5230,5230,0
|
|
20240927,165900,884134440,5230,5230,5230,5230,0
|
|
20240927,165800,884134440,5230,5230,5230,5230,0
|
|
20240927,165700,884134440,5230,5230,5230,5230,0
|
|
20240927,165600,884134440,5230,5230,5230,5230,0
|
|
20240927,165500,884134440,5230,5230,5230,5230,0
|
|
20240927,165400,884134440,5230,5230,5230,5230,0
|
|
20240927,165300,884134440,5230,5230,5230,5230,0
|
|
20240927,165200,884134440,5230,5230,5230,5230,0
|
|
20240927,165100,884134440,5230,5230,5230,5230,0
|
|
20240927,165000,884134440,5230,5230,5230,5230,0
|
|
20240927,164900,884134440,5230,5230,5230,5230,0
|
|
20240927,164800,884134440,5230,5230,5230,5230,0
|
|
20240927,164700,884134440,5230,5230,5230,5230,0
|
|
20240927,164600,884134440,5230,5230,5230,5230,0
|
|
20240927,164500,884134440,5230,5230,5230,5230,0
|
|
20240927,164400,884134440,5230,5230,5230,5230,0
|
|
20240927,164300,884134440,5230,5230,5230,5230,0
|
|
20240927,164200,884134440,5230,5230,5230,5230,0
|
|
20240927,164100,884134440,5230,5230,5230,5230,0
|
|
20240927,164000,884134440,5230,5230,5230,5230,0
|
|
20240927,163900,884134440,5230,5230,5230,5230,5675
|
|
20240927,163800,884134440,5230,5230,5230,5230,0
|
|
20240927,163700,884134440,5230,5230,5230,5230,0
|
|
20240927,163600,884134440,5230,5230,5230,5230,0
|
|
20240927,163500,884134440,5230,5230,5230,5230,0
|
|
20240927,163400,884134440,5230,5230,5230,5230,0
|
|
20240927,163300,884134440,5230,5230,5230,5230,0
|
|
20240927,163200,884134440,5230,5230,5230,5230,0
|
|
20240927,163100,884134440,5230,5230,5230,5230,0
|
|
20240927,163000,884134440,5230,5230,5230,5230,0
|
|
20240927,162900,884134440,5230,5230,5230,5230,0
|
|
20240927,162800,884134440,5230,5230,5230,5230,0
|
|
20240927,162700,884134440,5230,5230,5230,5230,0
|
|
20240927,162600,884134440,5230,5230,5230,5230,0
|
|
20240927,162500,884134440,5230,5230,5230,5230,0
|
|
20240927,162400,884134440,5230,5230,5230,5230,0
|
|
20240927,162300,884134440,5230,5230,5230,5230,0
|
|
20240927,162200,884134440,5230,5230,5230,5230,0
|
|
20240927,162100,884134440,5230,5230,5230,5230,0
|
|
20240927,162000,884134440,5230,5230,5230,5230,0
|
|
20240927,161900,884134440,5230,5230,5230,5230,0
|
|
20240927,161800,884134440,5230,5230,5230,5230,0
|
|
20240927,161700,884134440,5230,5230,5230,5230,0
|
|
20240927,161600,884134440,5230,5230,5230,5230,0
|
|
20240927,161500,884134440,5230,5230,5230,5230,0
|
|
20240927,161400,884134440,5230,5230,5230,5230,0
|
|
20240927,161300,884134440,5230,5230,5230,5230,0
|
|
20240927,161200,884134440,5230,5230,5230,5230,0
|
|
20240927,161100,884134440,5230,5230,5230,5230,0
|
|
20240927,161000,884134440,5230,5230,5230,5230,0
|
|
20240927,160900,884134440,5230,5230,5230,5230,5675
|
|
20240927,160800,884134440,5230,5230,5230,5230,0
|
|
20240927,160700,884134440,5230,5230,5230,5230,0
|
|
20240927,160600,884134440,5230,5230,5230,5230,0
|
|
20240927,160500,884134440,5230,5230,5230,5230,0
|
|
20240927,160400,884134440,5230,5230,5230,5230,0
|
|
20240927,160300,884134440,5230,5230,5230,5230,0
|
|
20240927,160200,884134440,5230,5230,5230,5230,0
|
|
20240927,160100,884134440,5230,5230,5230,5230,0
|
|
20240927,160000,884134440,5230,5230,5230,5230,0
|
|
20240927,155900,884134440,5230,5230,5230,5230,0
|
|
20240927,155800,884134440,5230,5230,5230,5230,0
|
|
20240927,155700,884134440,5230,5230,5230,5230,0
|
|
20240927,155600,884134440,5230,5230,5230,5230,0
|
|
20240927,155500,884134440,5230,5230,5230,5230,0
|
|
20240927,155400,884134440,5230,5230,5230,5230,0
|
|
20240927,155300,884134440,5230,5230,5230,5230,0
|
|
20240927,155200,884134440,5230,5230,5230,5230,0
|
|
20240927,155100,884134440,5230,5230,5230,5230,0
|
|
20240927,155000,884134440,5230,5230,5230,5230,0
|
|
20240927,154900,884134440,5230,5230,5230,5230,0
|
|
20240927,154800,884134440,5230,5230,5230,5230,0
|
|
20240927,154700,884134440,5230,5230,5230,5230,0
|
|
20240927,154600,884134440,5230,5230,5230,5230,0
|
|
20240927,154500,884134440,5230,5230,5230,5230,0
|
|
20240927,154400,884134440,5230,5230,5230,5230,0
|
|
20240927,154300,884134440,5230,5230,5230,5230,0
|
|
20240927,154200,884134440,5230,5230,5230,5230,0
|
|
20240927,154100,884134440,5230,5230,5230,5230,0
|
|
20240927,154000,884134440,5230,5230,5230,5230,0
|
|
20240927,153900,884134440,5230,5230,5230,5230,5675
|
|
20240927,153800,884134440,5230,5230,5230,5230,0
|
|
20240927,153700,884134440,5230,5230,5230,5230,0
|
|
20240927,153600,884134440,5230,5230,5230,5230,0
|
|
20240927,153500,884134440,5230,5230,5230,5230,0
|
|
20240927,153400,884134440,5230,5230,5230,5230,0
|
|
20240927,153300,884134440,5230,5230,5230,5230,0
|
|
20240927,153200,884134440,5230,5230,5230,5230,0
|
|
20240927,153100,884134440,5230,5230,5230,5230,0
|
|
20240927,153000,884134440,5230,5230,5230,5230,5675
|
|
20240927,152900,854454190,5250,5250,5250,5250,0
|
|
20240927,152800,854454190,5250,5250,5250,5250,0
|
|
20240927,152700,854454190,5250,5250,5250,5250,0
|
|
20240927,152600,854454190,5250,5250,5250,5250,0
|
|
20240927,152500,854454190,5250,5250,5250,5250,0
|
|
20240927,152400,854454190,5250,5250,5250,5250,0
|
|
20240927,152300,854454190,5250,5250,5250,5250,0
|
|
20240927,152200,854454190,5250,5250,5250,5250,0
|
|
20240927,152100,854454190,5250,5250,5250,5250,0
|
|
20240927,152000,854454190,5250,5250,5250,5250,0
|
|
20240927,151900,854454190,5250,5220,5250,5210,3248
|
|
20240927,151800,837464500,5210,5210,5210,5200,531
|
|
20240927,151700,834699990,5210,5200,5220,5200,1571
|
|
20240927,151600,826529110,5210,5200,5210,5200,683
|
|
20240927,151500,822977500,5210,5200,5210,5200,350
|
|
20240927,151400,821157490,5200,5200,5200,5200,729
|
|
20240927,151300,817366690,5200,5190,5210,5190,420
|
|
20240927,151200,815181920,5200,5210,5210,5200,154
|
|
20240927,151100,814381020,5210,5210,5210,5190,866
|
|
20240927,151000,809880720,5200,5200,5210,5200,16
|
|
20240927,150900,809797510,5210,5220,5220,5210,24
|
|
20240927,150800,809672330,5220,5200,5220,5200,22
|
|
20240927,150700,809557900,5220,5210,5220,5210,6
|
|
20240927,150600,809526630,5220,5220,5220,5220,0
|
|
20240927,150500,809526630,5220,5210,5220,5210,2
|
|
20240927,150400,809516200,5220,5220,5220,5200,4114
|
|
20240927,150300,788117780,5210,5210,5210,5210,20
|
|
20240927,150200,788013580,5220,5220,5220,5220,3
|
|
20240927,150100,787997920,5210,5210,5220,5210,107
|
|
20240927,150000,787440440,5210,5210,5210,5210,0
|
|
20240927,145900,787440440,5210,5210,5210,5210,0
|
|
20240927,145800,787440440,5210,5210,5210,5210,50
|
|
20240927,145700,787179940,5210,5210,5210,5210,179
|
|
20240927,145600,786247350,5210,5200,5210,5200,601
|
|
20240927,145500,783122140,5210,5200,5210,5200,497
|
|
20240927,145400,780534790,5200,5200,5200,5200,232
|
|
20240927,145300,779328390,5200,5210,5210,5200,534
|
|
20240927,145200,776546770,5210,5210,5220,5200,81
|
|
20240927,145100,776125400,5220,5210,5220,5210,10
|
|
20240927,145000,776073290,5220,5200,5220,5200,223
|
|
20240927,144900,774913660,5200,5200,5200,5200,30
|
|
20240927,144800,774757660,5200,5200,5200,5190,95
|
|
20240927,144700,774264160,5190,5200,5200,5190,1838
|
|
20240927,144600,764714860,5200,5200,5200,5200,48
|
|
20240927,144500,764465260,5200,5190,5200,5190,2
|
|
20240927,144400,764454870,5200,5230,5230,5200,2742
|
|
20240927,144300,750195120,5220,5220,5230,5220,405
|
|
20240927,144200,748081010,5200,5220,5220,5200,4200
|
|
20240927,144100,726211260,5220,5220,5220,5220,200
|
|
20240927,144000,725167260,5230,5230,5230,5230,137
|
|
20240927,143900,724450750,5230,5230,5230,5230,0
|
|
20240927,143800,724450750,5230,5220,5230,5220,3
|
|
20240927,143700,724435070,5220,5220,5220,5220,202
|
|
20240927,143600,723380630,5230,5220,5230,5220,3
|
|
20240927,143500,723364960,5230,5230,5230,5230,1
|
|
20240927,143400,723359730,5220,5230,5230,5220,22
|
|
20240927,143300,723244870,5210,5210,5210,5210,136
|
|
20240927,143200,722536310,5230,5230,5230,5230,12
|
|
20240927,143100,722473550,5230,5210,5230,5210,2477
|
|
20240927,143000,709554460,5210,5210,5210,5210,150
|
|
20240927,142900,708772960,5220,5220,5220,5220,0
|
|
20240927,142800,708772960,5220,5220,5220,5220,0
|
|
20240927,142700,708772960,5220,5220,5220,5220,30
|
|
20240927,142600,708616360,5220,5220,5220,5220,106
|
|
20240927,142500,708063040,5220,5220,5220,5220,1380
|
|
20240927,142400,700859440,5220,5220,5220,5220,2000
|
|
20240927,142300,690419440,5240,5240,5240,5240,0
|
|
20240927,142200,690419440,5240,5240,5240,5240,2
|
|
20240927,142100,690408960,5250,5230,5250,5220,17
|
|
20240927,142000,690320040,5250,5250,5250,5250,2
|
|
20240927,141900,690309540,5220,5220,5220,5220,0
|
|
20240927,141800,690309540,5220,5220,5220,5220,0
|
|
20240927,141700,690309540,5220,5220,5220,5220,0
|
|
20240927,141600,690309540,5220,5220,5220,5220,0
|
|
20240927,141500,690309540,5220,5220,5220,5220,100
|
|
20240927,141400,689787540,5220,5240,5240,5220,4797
|
|
20240927,141300,664725640,5240,5240,5240,5240,0
|
|
20240927,141200,664725640,5240,5240,5240,5240,159
|
|
20240927,141100,663892480,5240,5240,5240,5240,0
|
|
20240927,141000,663892480,5240,5240,5240,5240,0
|
|
20240927,140900,663892480,5240,5240,5240,5240,0
|
|
20240927,140800,663892480,5240,5240,5240,5240,85
|
|
20240927,140700,663447080,5240,5240,5240,5240,1
|
|
20240927,140600,663441840,5230,5230,5230,5230,0
|
|
20240927,140500,663441840,5230,5230,5230,5230,0
|
|
20240927,140400,663441840,5230,5230,5230,5230,0
|
|
20240927,140300,663441840,5230,5230,5230,5230,0
|
|
20240927,140200,663441840,5230,5230,5230,5230,1069
|
|
20240927,140100,657850970,5240,5240,5240,5240,1
|
|
20240927,140000,657845730,5240,5240,5240,5240,0
|
|
20240927,135900,657845730,5240,5240,5240,5240,100
|
|
20240927,135800,657321730,5240,5240,5240,5240,500
|
|
20240927,135700,654701730,5240,5240,5240,5240,0
|
|
20240927,135600,654701730,5240,5240,5240,5240,219
|
|
20240927,135500,653554170,5240,5240,5240,5240,0
|
|
20240927,135400,653554170,5240,5240,5240,5240,231
|
|
20240927,135300,652343730,5240,5250,5250,5240,395
|
|
20240927,135200,650270130,5250,5250,5250,5250,0
|
|
20240927,135100,650270130,5250,5250,5250,5250,0
|
|
20240927,135000,650270130,5250,5250,5250,5250,10
|
|
20240927,134900,650217630,5250,5240,5250,5230,43
|
|
20240927,134800,649992630,5250,5250,5250,5250,2
|
|
20240927,134700,649982130,5240,5240,5240,5240,164
|
|
20240927,134600,649122770,5240,5240,5240,5240,0
|
|
20240927,134500,649122770,5240,5240,5240,5240,0
|
|
20240927,134400,649122770,5240,5240,5240,5240,0
|
|
20240927,134300,649122770,5240,5240,5240,5240,0
|
|
20240927,134200,649122770,5240,5240,5240,5240,0
|
|
20240927,134100,649122770,5240,5240,5240,5240,16
|
|
20240927,134000,649038930,5240,5240,5240,5240,246
|
|
20240927,133900,647749890,5240,5240,5240,5240,0
|
|
20240927,133800,647749890,5240,5240,5240,5240,0
|
|
20240927,133700,647749890,5240,5240,5240,5240,559
|
|
20240927,133600,644820730,5240,5240,5240,5240,0
|
|
20240927,133500,644820730,5240,5250,5250,5240,62
|
|
20240927,133400,644495550,5250,5250,5250,5240,1007
|
|
20240927,133300,639218410,5260,5260,5260,5260,1
|
|
20240927,133200,639213150,5250,5250,5250,5250,44
|
|
20240927,133100,638982150,5250,5250,5250,5250,15
|
|
20240927,133000,638903400,5260,5260,5260,5260,1
|
|
20240927,132900,638898140,5250,5250,5250,5250,5
|
|
20240927,132800,638871890,5240,5260,5260,5240,451
|
|
20240927,132700,636508620,5260,5260,5260,5260,0
|
|
20240927,132600,636508620,5260,5260,5260,5260,1
|
|
20240927,132500,636503360,5260,5260,5260,5260,0
|
|
20240927,132400,636503360,5260,5260,5260,5260,0
|
|
20240927,132300,636503360,5260,5260,5260,5260,1
|
|
20240927,132200,636498100,5250,5250,5250,5250,1
|
|
20240927,132100,636492850,5260,5260,5260,5260,100
|
|
20240927,132000,635966850,5260,5240,5260,5240,2
|
|
20240927,131900,635956350,5250,5250,5250,5250,10
|
|
20240927,131800,635903850,5260,5240,5260,5240,42
|
|
20240927,131700,635683750,5240,5240,5240,5240,15
|
|
20240927,131600,635605150,5230,5230,5230,5230,50
|
|
20240927,131500,635343650,5260,5260,5260,5260,11
|
|
20240927,131400,635285790,5260,5260,5260,5260,0
|
|
20240927,131300,635285790,5260,5260,5260,5260,1
|
|
20240927,131200,635280530,5260,5260,5260,5260,1
|
|
20240927,131100,635275270,5250,5250,5250,5250,200
|
|
20240927,131000,634225270,5260,5230,5260,5230,102
|
|
20240927,130900,633691750,5260,5260,5260,5260,2
|
|
20240927,130800,633681230,5250,5240,5250,5220,339
|
|
20240927,130700,631905080,5240,5240,5240,5240,13
|
|
20240927,130600,631836960,5220,5240,5240,5220,101
|
|
20240927,130500,631308980,5230,5230,5230,5230,5
|
|
20240927,130400,631282830,5230,5230,5230,5230,15
|
|
20240927,130300,631204380,5240,5240,5240,5240,17
|
|
20240927,130200,631115300,5220,5220,5220,5220,0
|
|
20240927,130100,631115300,5220,5220,5220,5220,0
|
|
20240927,130000,631115300,5220,5220,5220,5220,2
|
|
20240927,125900,631104860,5220,5240,5240,5220,7
|
|
20240927,125800,631068300,5220,5230,5230,5220,695
|
|
20240927,125700,627440310,5250,5250,5250,5250,0
|
|
20240927,125600,627440310,5250,5250,5250,5250,0
|
|
20240927,125500,627440310,5250,5250,5250,5250,1
|
|
20240927,125400,627435060,5250,5250,5250,5250,0
|
|
20240927,125300,627435060,5250,5250,5250,5250,1
|
|
20240927,125200,627429810,5220,5240,5240,5220,3001
|
|
20240927,125100,611735400,5250,5240,5250,5240,62
|
|
20240927,125000,611410450,5240,5250,5250,5240,110
|
|
20240927,124900,610833900,5240,5240,5240,5240,0
|
|
20240927,124800,610833900,5240,5240,5240,5240,0
|
|
20240927,124700,610833900,5240,5240,5240,5240,35
|
|
20240927,124600,610650500,5240,5240,5240,5240,5
|
|
20240927,124500,610624300,5240,5240,5240,5240,500
|
|
20240927,124400,608004300,5240,5240,5240,5240,185
|
|
20240927,124300,607034900,5240,5240,5240,5230,63
|
|
20240927,124200,606705390,5240,5240,5240,5240,12
|
|
20240927,124100,606642510,5240,5250,5250,5240,583
|
|
20240927,124000,603587560,5260,5250,5260,5250,2
|
|
20240927,123900,603577050,5260,5260,5260,5260,0
|
|
20240927,123800,603577050,5260,5260,5260,5260,0
|
|
20240927,123700,603577050,5260,5260,5260,5260,0
|
|
20240927,123600,603577050,5260,5260,5260,5260,0
|
|
20240927,123500,603577050,5260,5260,5260,5260,0
|
|
20240927,123400,603577050,5260,5260,5260,5260,0
|
|
20240927,123300,603577050,5260,5260,5260,5260,0
|
|
20240927,123200,603577050,5260,5260,5260,5260,0
|
|
20240927,123100,603577050,5260,5260,5260,5260,0
|
|
20240927,123000,603577050,5260,5260,5260,5260,0
|
|
20240927,122900,603577050,5260,5260,5260,5260,5
|
|
20240927,122800,603550750,5240,5240,5240,5240,0
|
|
20240927,122700,603550750,5240,5240,5240,5240,0
|
|
20240927,122600,603550750,5240,5240,5240,5240,0
|
|
20240927,122500,603550750,5240,5240,5240,5240,0
|
|
20240927,122400,603550750,5240,5240,5240,5240,0
|
|
20240927,122300,603550750,5240,5240,5240,5240,0
|
|
20240927,122200,603550750,5240,5240,5240,5240,9
|
|
20240927,122100,603503590,5240,5240,5240,5240,84
|
|
20240927,122000,603063430,5240,5240,5260,5240,55
|
|
20240927,121900,602775130,5260,5260,5260,5260,5
|
|
20240927,121800,602748830,5240,5240,5240,5240,30
|
|
20240927,121700,602591630,5240,5240,5240,5240,30
|
|
20240927,121600,602434430,5240,5240,5240,5240,0
|
|
20240927,121500,602434430,5240,5240,5240,5240,0
|
|
20240927,121400,602434430,5240,5240,5240,5240,1
|
|
20240927,121300,602429190,5240,5240,5240,5240,332
|
|
20240927,121200,600689510,5240,5240,5240,5240,150
|
|
20240927,121100,599903510,5250,5250,5250,5250,0
|
|
20240927,121000,599903510,5250,5250,5250,5250,0
|
|
20240927,120900,599903510,5250,5250,5250,5250,0
|
|
20240927,120800,599903510,5250,5250,5250,5250,0
|
|
20240927,120700,599903510,5250,5250,5250,5250,0
|
|
20240927,120600,599903510,5250,5250,5250,5250,943
|
|
20240927,120500,594952760,5250,5250,5250,5250,0
|
|
20240927,120400,594952760,5250,5250,5250,5250,0
|
|
20240927,120300,594952760,5250,5250,5250,5250,0
|
|
20240927,120200,594952760,5250,5250,5250,5250,0
|
|
20240927,120100,594952760,5250,5250,5250,5250,4
|
|
20240927,120000,594931760,5230,5230,5230,5230,0
|
|
20240927,115900,594931760,5230,5230,5250,5230,207
|
|
20240927,115800,593848970,5230,5250,5250,5230,11
|
|
20240927,115700,593791410,5250,5250,5250,5250,230
|
|
20240927,115600,592583910,5250,5250,5250,5250,0
|
|
20240927,115500,592583910,5250,5250,5250,5250,0
|
|
20240927,115400,592583910,5250,5250,5250,5250,12
|
|
20240927,115300,592520910,5230,5230,5230,5230,400
|
|
20240927,115200,590428910,5250,5250,5250,5250,12
|
|
20240927,115100,590365910,5230,5230,5230,5230,0
|
|
20240927,115000,590365910,5230,5230,5230,5230,135
|
|
20240927,114900,589659860,5250,5250,5250,5250,0
|
|
20240927,114800,589659860,5250,5250,5250,5250,12
|
|
20240927,114700,589596860,5240,5240,5240,5240,473
|
|
20240927,114600,587118340,5250,5250,5250,5250,0
|
|
20240927,114500,587118340,5250,5250,5250,5250,0
|
|
20240927,114400,587118340,5250,5250,5250,5250,0
|
|
20240927,114300,587118340,5250,5250,5250,5250,3
|
|
20240927,114200,587102590,5250,5250,5250,5240,287
|
|
20240927,114100,585598680,5240,5240,5240,5240,950
|
|
20240927,114000,580620680,5240,5240,5240,5240,35
|
|
20240927,113900,580437280,5240,5240,5240,5240,0
|
|
20240927,113800,580437280,5240,5240,5240,5240,5457
|
|
20240927,113700,551842600,5250,5250,5250,5250,1
|
|
20240927,113600,551837350,5250,5250,5250,5250,0
|
|
20240927,113500,551837350,5250,5250,5250,5250,3219
|
|
20240927,113400,534937600,5260,5260,5260,5260,0
|
|
20240927,113300,534937600,5260,5260,5260,5260,21
|
|
20240927,113200,534827140,5260,5270,5270,5260,76
|
|
20240927,113100,534426920,5270,5270,5270,5270,0
|
|
20240927,113000,534426920,5270,5260,5270,5260,465
|
|
20240927,112900,531981010,5260,5270,5270,5260,2
|
|
20240927,112800,531970480,5270,5270,5270,5270,108
|
|
20240927,112700,531401320,5270,5270,5270,5270,19
|
|
20240927,112600,531301190,5270,5270,5270,5270,0
|
|
20240927,112500,531301190,5270,5270,5270,5270,0
|
|
20240927,112400,531301190,5270,5270,5270,5270,2
|
|
20240927,112300,531290650,5270,5270,5270,5270,721
|
|
20240927,112200,527490980,5270,5270,5270,5270,1
|
|
20240927,112100,527485710,5250,5260,5260,5250,950
|
|
20240927,112000,522497780,5270,5270,5270,5270,0
|
|
20240927,111900,522497780,5270,5260,5270,5260,293
|
|
20240927,111800,520956590,5260,5260,5260,5260,56
|
|
20240927,111700,520662030,5260,5260,5260,5260,2050
|
|
20240927,111600,509879030,5270,5270,5270,5260,433
|
|
20240927,111500,507601120,5270,5270,5270,5270,0
|
|
20240927,111400,507601120,5270,5270,5270,5270,0
|
|
20240927,111300,507601120,5270,5270,5270,5270,0
|
|
20240927,111200,507601120,5270,5270,5270,5270,15
|
|
20240927,111100,507522070,5260,5260,5260,5260,250
|
|
20240927,111000,506207070,5260,5260,5260,5260,250
|
|
20240927,110900,504892070,5260,5260,5260,5260,0
|
|
20240927,110800,504892070,5260,5260,5260,5260,0
|
|
20240927,110700,504892070,5260,5270,5270,5260,150
|
|
20240927,110600,504102570,5270,5260,5270,5260,123
|
|
20240927,110500,503455470,5260,5260,5260,5260,94
|
|
20240927,110400,502961030,5250,5250,5250,5250,50
|
|
20240927,110300,502698530,5250,5250,5250,5250,60
|
|
20240927,110200,502383530,5260,5260,5260,5260,0
|
|
20240927,110100,502383530,5260,5260,5260,5260,0
|
|
20240927,110000,502383530,5260,5260,5260,5260,10
|
|
20240927,105900,502330930,5260,5260,5260,5260,1
|
|
20240927,105800,502325670,5260,5260,5260,5260,200
|
|
20240927,105700,501273670,5270,5270,5270,5270,0
|
|
20240927,105600,501273670,5270,5270,5270,5270,0
|
|
20240927,105500,501273670,5270,5270,5270,5270,10
|
|
20240927,105400,501220970,5250,5250,5250,5250,80
|
|
20240927,105300,500800970,5250,5250,5250,5250,11
|
|
20240927,105200,500743220,5250,5250,5250,5250,0
|
|
20240927,105100,500743220,5250,5260,5260,5250,50
|
|
20240927,105000,500480620,5260,5270,5270,5260,30
|
|
20240927,104900,500322720,5270,5270,5270,5270,10
|
|
20240927,104800,500270020,5260,5260,5260,5260,900
|
|
20240927,104700,495536020,5260,5260,5260,5260,0
|
|
20240927,104600,495536020,5260,5260,5260,5260,0
|
|
20240927,104500,495536020,5260,5260,5260,5260,200
|
|
20240927,104400,494484020,5260,5260,5260,5260,0
|
|
20240927,104300,494484020,5260,5260,5260,5260,600
|
|
20240927,104200,491328020,5270,5270,5270,5270,10
|
|
20240927,104100,491275320,5270,5270,5270,5270,80
|
|
20240927,104000,490853720,5280,5270,5280,5270,12
|
|
20240927,103900,490790410,5260,5250,5260,5250,4000
|
|
20240927,103800,469756570,5250,5250,5250,5250,0
|
|
20240927,103700,469756570,5250,5250,5250,5250,0
|
|
20240927,103600,469756570,5250,5230,5250,5230,127
|
|
20240927,103500,469090650,5230,5230,5230,5230,200
|
|
20240927,103400,468044650,5230,5230,5230,5230,260
|
|
20240927,103300,466684850,5230,5230,5230,5230,0
|
|
20240927,103200,466684850,5230,5240,5240,5230,280
|
|
20240927,103100,465219230,5240,5240,5240,5240,0
|
|
20240927,103000,465219230,5240,5240,5240,5240,0
|
|
20240927,102900,465219230,5240,5240,5240,5240,231
|
|
20240927,102800,464008790,5230,5230,5230,5230,1
|
|
20240927,102700,464003560,5230,5230,5230,5230,0
|
|
20240927,102600,464003560,5230,5240,5240,5230,423
|
|
20240927,102500,461787050,5260,5260,5260,5260,0
|
|
20240927,102400,461787050,5260,5260,5260,5260,20
|
|
20240927,102300,461681850,5240,5240,5240,5240,0
|
|
20240927,102200,461681850,5240,5240,5240,5240,1
|
|
20240927,102100,461676610,5250,5250,5250,5250,95
|
|
20240927,102000,461177860,5250,5250,5250,5250,199
|
|
20240927,101900,460133110,5280,5280,5280,5280,0
|
|
20240927,101800,460133110,5280,5280,5280,5280,0
|
|
20240927,101700,460133110,5280,5280,5280,5280,0
|
|
20240927,101600,460133110,5280,5250,5280,5250,80
|
|
20240927,101500,459712810,5240,5240,5240,5240,0
|
|
20240927,101400,459712810,5240,5240,5240,5240,3
|
|
20240927,101300,459697090,5250,5250,5250,5250,2
|
|
20240927,101200,459686590,5250,5240,5250,5240,2
|
|
20240927,101100,459676100,5280,5280,5280,5280,3
|
|
20240927,101000,459660260,5280,5280,5280,5280,51
|
|
20240927,100900,459390980,5280,5280,5280,5280,1
|
|
20240927,100800,459385700,5280,5240,5280,5240,51
|
|
20240927,100700,459118420,5240,5260,5260,5240,1600
|
|
20240927,100600,450709150,5270,5280,5280,5270,11
|
|
20240927,100500,450651160,5270,5270,5270,5270,134
|
|
20240927,100400,449944980,5280,5280,5280,5280,1
|
|
20240927,100300,449939700,5290,5290,5290,5270,324
|
|
20240927,100200,448229740,5270,5290,5300,5270,1031
|
|
20240927,100100,442795670,5200,5260,5300,5200,18537
|
|
20240927,100000,345655960,5250,5250,5250,5250,2
|
|
20240927,095900,345645460,5250,5250,5250,5250,113
|
|
20240927,095800,345052210,5250,5250,5250,5250,1332
|
|
20240927,095700,338059210,5250,5260,5260,5250,2980
|
|
20240927,095600,322412210,5270,5250,5270,5250,50
|
|
20240927,095500,322149510,5250,5250,5250,5250,0
|
|
20240927,095400,322149510,5250,5260,5260,5250,270
|
|
20240927,095300,320729640,5260,5260,5260,5260,95
|
|
20240927,095200,320229940,5260,5260,5260,5260,1
|
|
20240927,095100,320224680,5270,5270,5270,5270,13
|
|
20240927,095000,320156170,5260,5270,5270,5260,110
|
|
20240927,094900,319577470,5260,5260,5260,5260,260
|
|
20240927,094800,318209870,5260,5260,5260,5260,64
|
|
20240927,094700,317873230,5260,5260,5260,5260,20
|
|
20240927,094600,317768030,5260,5260,5280,5260,621
|
|
20240927,094500,314501550,5280,5280,5280,5280,0
|
|
20240927,094400,314501550,5280,5280,5280,5280,0
|
|
20240927,094300,314501550,5280,5280,5280,5280,49
|
|
20240927,094200,314242830,5250,5280,5280,5250,17332
|
|
20240927,094100,223241410,5280,5290,5300,5250,2568
|
|
20240927,094000,209751300,5260,5290,5290,5260,1095
|
|
20240927,093900,203988490,5290,5290,5290,5260,2201
|
|
20240927,093800,192387650,5290,5300,5300,5290,101
|
|
20240927,093700,191853350,5290,5290,5300,5290,1762
|
|
20240927,093600,182532360,5290,5290,5290,5290,325
|
|
20240927,093500,180813110,5310,5310,5310,5310,0
|
|
20240927,093400,180813110,5310,5310,5310,5310,126
|
|
20240927,093300,180144050,5290,5290,5290,5290,3
|
|
20240927,093200,180128180,5310,5310,5320,5310,1158
|
|
20240927,093100,173977510,5310,5310,5310,5310,3583
|
|
20240927,093000,154951780,5310,5300,5310,5300,1739
|
|
20240927,092900,145723110,5300,5280,5300,5280,5018
|
|
20240927,092800,119197730,5280,5270,5280,5270,1070
|
|
20240927,092700,113548630,5270,5270,5280,5270,652
|
|
20240927,092600,110111580,5280,5280,5280,5280,269
|
|
20240927,092500,108691260,5280,5270,5280,5270,1483
|
|
20240927,092400,100875750,5250,5260,5260,5250,669
|
|
20240927,092300,97363440,5260,5250,5260,5250,2964
|
|
20240927,092200,81780600,5250,5250,5250,5250,1107
|
|
20240927,092100,75968850,5260,5260,5260,5260,693
|
|
20240927,092000,72323670,5270,5270,5270,5270,100
|
|
20240927,091900,71796670,5260,5270,5270,5260,1083
|
|
20240927,091800,66099960,5270,5260,5270,5260,765
|
|
20240927,091700,62075310,5270,5280,5280,5270,520
|
|
20240927,091600,59334760,5280,5270,5280,5270,10
|
|
20240927,091500,59282050,5260,5260,5260,5260,60
|
|
20240927,091400,58966450,5260,5270,5290,5260,681
|
|
20240927,091300,55370720,5270,5270,5270,5270,130
|
|
20240927,091200,54685620,5270,5250,5270,5250,694
|
|
20240927,091100,51032870,5250,5260,5260,5250,667
|
|
20240927,091000,47528120,5250,5260,5260,5250,350
|
|
20240927,090900,45690120,5260,5260,5260,5260,79
|
|
20240927,090800,45274580,5260,5260,5260,5260,2
|
|
20240927,090700,45264060,5260,5240,5260,5230,397
|
|
20240927,090600,43185680,5230,5240,5240,5230,12
|
|
20240927,090500,43122810,5240,5240,5240,5240,1525
|
|
20240927,090400,35131810,5240,5240,5250,5240,231
|
|
20240927,090300,33921280,5240,5250,5250,5240,373
|
|
20240927,090200,31965860,5250,5250,5250,5250,1348
|
|
20240927,090100,24888860,5250,5260,5270,5250,1235
|
|
20240927,090000,18403360,5270,5280,5280,5270,3422
|