633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,193000,761231230,5430,5430,5430,5430,877
|
|
20240924,192900,761231230,5430,5430,5430,5430,0
|
|
20240924,192800,761231230,5430,5430,5430,5430,0
|
|
20240924,192700,761231230,5430,5430,5430,5430,0
|
|
20240924,192600,761231230,5430,5430,5430,5430,0
|
|
20240924,192500,761231230,5430,5430,5430,5430,0
|
|
20240924,192400,761231230,5430,5430,5430,5430,0
|
|
20240924,192300,761231230,5430,5430,5430,5430,0
|
|
20240924,192200,761231230,5430,5430,5430,5430,0
|
|
20240924,192100,761231230,5430,5430,5430,5430,0
|
|
20240924,192000,761231230,5430,5430,5430,5430,0
|
|
20240924,191900,761231230,5430,5430,5430,5430,0
|
|
20240924,191800,761231230,5430,5430,5430,5430,0
|
|
20240924,191700,761231230,5430,5430,5430,5430,0
|
|
20240924,191600,761231230,5430,5430,5430,5430,0
|
|
20240924,191500,761231230,5430,5430,5430,5430,0
|
|
20240924,191400,761231230,5430,5430,5430,5430,0
|
|
20240924,191300,761231230,5430,5430,5430,5430,0
|
|
20240924,191200,761231230,5430,5430,5430,5430,0
|
|
20240924,191100,761231230,5430,5430,5430,5430,0
|
|
20240924,191000,761231230,5430,5430,5430,5430,0
|
|
20240924,190900,761231230,5430,5430,5430,5430,0
|
|
20240924,190800,761231230,5430,5430,5430,5430,0
|
|
20240924,190700,761231230,5430,5430,5430,5430,0
|
|
20240924,190600,761231230,5430,5430,5430,5430,0
|
|
20240924,190500,761231230,5430,5430,5430,5430,0
|
|
20240924,190400,761231230,5430,5430,5430,5430,0
|
|
20240924,190300,761231230,5430,5430,5430,5430,0
|
|
20240924,190200,761231230,5430,5430,5430,5430,0
|
|
20240924,190100,761231230,5430,5430,5430,5430,0
|
|
20240924,190000,761231230,5430,5430,5430,5430,877
|
|
20240924,185900,761231230,5430,5430,5430,5430,0
|
|
20240924,185800,761231230,5430,5430,5430,5430,0
|
|
20240924,185700,761231230,5430,5430,5430,5430,0
|
|
20240924,185600,761231230,5430,5430,5430,5430,0
|
|
20240924,185500,761231230,5430,5430,5430,5430,0
|
|
20240924,185400,761231230,5430,5430,5430,5430,0
|
|
20240924,185300,761231230,5430,5430,5430,5430,0
|
|
20240924,185200,761231230,5430,5430,5430,5430,0
|
|
20240924,185100,761231230,5430,5430,5430,5430,0
|
|
20240924,185000,761231230,5430,5430,5430,5430,0
|
|
20240924,184900,761231230,5430,5430,5430,5430,0
|
|
20240924,184800,761231230,5430,5430,5430,5430,0
|
|
20240924,184700,761231230,5430,5430,5430,5430,0
|
|
20240924,184600,761231230,5430,5430,5430,5430,0
|
|
20240924,184500,761231230,5430,5430,5430,5430,0
|
|
20240924,184400,761231230,5430,5430,5430,5430,0
|
|
20240924,184300,761231230,5430,5430,5430,5430,0
|
|
20240924,184200,761231230,5430,5430,5430,5430,0
|
|
20240924,184100,761231230,5430,5430,5430,5430,0
|
|
20240924,184000,761231230,5430,5430,5430,5430,0
|
|
20240924,183900,761231230,5430,5430,5430,5430,0
|
|
20240924,183800,761231230,5430,5430,5430,5430,0
|
|
20240924,183700,761231230,5430,5430,5430,5430,0
|
|
20240924,183600,761231230,5430,5430,5430,5430,0
|
|
20240924,183500,761231230,5430,5430,5430,5430,0
|
|
20240924,183400,761231230,5430,5430,5430,5430,0
|
|
20240924,183300,761231230,5430,5430,5430,5430,0
|
|
20240924,183200,761231230,5430,5430,5430,5430,0
|
|
20240924,183100,761231230,5430,5430,5430,5430,0
|
|
20240924,183000,761231230,5430,5430,5430,5430,877
|
|
20240924,182900,761231230,5430,5430,5430,5430,0
|
|
20240924,182800,761231230,5430,5430,5430,5430,0
|
|
20240924,182700,761231230,5430,5430,5430,5430,0
|
|
20240924,182600,761231230,5430,5430,5430,5430,0
|
|
20240924,182500,761231230,5430,5430,5430,5430,0
|
|
20240924,182400,761231230,5430,5430,5430,5430,0
|
|
20240924,182300,761231230,5430,5430,5430,5430,0
|
|
20240924,182200,761231230,5430,5430,5430,5430,0
|
|
20240924,182100,761231230,5430,5430,5430,5430,0
|
|
20240924,182000,761231230,5430,5430,5430,5430,0
|
|
20240924,181900,761231230,5430,5430,5430,5430,0
|
|
20240924,181800,761231230,5430,5430,5430,5430,0
|
|
20240924,181700,761231230,5430,5430,5430,5430,0
|
|
20240924,181600,761231230,5430,5430,5430,5430,0
|
|
20240924,181500,761231230,5430,5430,5430,5430,0
|
|
20240924,181400,761231230,5430,5430,5430,5430,0
|
|
20240924,181300,761231230,5430,5430,5430,5430,0
|
|
20240924,181200,761231230,5430,5430,5430,5430,0
|
|
20240924,181100,761231230,5430,5430,5430,5430,0
|
|
20240924,181000,761231230,5430,5430,5430,5430,0
|
|
20240924,180900,761231230,5430,5430,5430,5430,0
|
|
20240924,180800,761231230,5430,5430,5430,5430,0
|
|
20240924,180700,761231230,5430,5430,5430,5430,0
|
|
20240924,180600,761231230,5430,5430,5430,5430,0
|
|
20240924,180500,761231230,5430,5430,5430,5430,0
|
|
20240924,180400,761231230,5430,5430,5430,5430,0
|
|
20240924,180300,761231230,5430,5430,5430,5430,0
|
|
20240924,180200,761231230,5430,5430,5430,5430,0
|
|
20240924,180100,761231230,5430,5430,5430,5430,0
|
|
20240924,180000,761231230,5430,5430,5430,5430,877
|
|
20240924,175900,761231230,5430,5430,5430,5430,0
|
|
20240924,175800,761231230,5430,5430,5430,5430,0
|
|
20240924,175700,761231230,5430,5430,5430,5430,0
|
|
20240924,175600,761231230,5430,5430,5430,5430,0
|
|
20240924,175500,761231230,5430,5430,5430,5430,0
|
|
20240924,175400,761231230,5430,5430,5430,5430,0
|
|
20240924,175300,761231230,5430,5430,5430,5430,0
|
|
20240924,175200,761231230,5430,5430,5430,5430,0
|
|
20240924,175100,761231230,5430,5430,5430,5430,0
|
|
20240924,175000,761231230,5430,5430,5430,5430,0
|
|
20240924,174900,761231230,5430,5430,5430,5430,0
|
|
20240924,174800,761231230,5430,5430,5430,5430,0
|
|
20240924,174700,761231230,5430,5430,5430,5430,0
|
|
20240924,174600,761231230,5430,5430,5430,5430,0
|
|
20240924,174500,761231230,5430,5430,5430,5430,0
|
|
20240924,174400,761231230,5430,5430,5430,5430,0
|
|
20240924,174300,761231230,5430,5430,5430,5430,0
|
|
20240924,174200,761231230,5430,5430,5430,5430,0
|
|
20240924,174100,761231230,5430,5430,5430,5430,0
|
|
20240924,174000,761231230,5430,5430,5430,5430,0
|
|
20240924,173900,761231230,5430,5430,5430,5430,0
|
|
20240924,173800,761231230,5430,5430,5430,5430,0
|
|
20240924,173700,761231230,5430,5430,5430,5430,0
|
|
20240924,173600,761231230,5430,5430,5430,5430,0
|
|
20240924,173500,761231230,5430,5430,5430,5430,0
|
|
20240924,173400,761231230,5430,5430,5430,5430,0
|
|
20240924,173300,761231230,5430,5430,5430,5430,0
|
|
20240924,173200,761231230,5430,5430,5430,5430,0
|
|
20240924,173100,761231230,5430,5430,5430,5430,0
|
|
20240924,173000,761231230,5430,5430,5430,5430,877
|
|
20240924,172900,761231230,5430,5430,5430,5430,0
|
|
20240924,172800,761231230,5430,5430,5430,5430,0
|
|
20240924,172700,761231230,5430,5430,5430,5430,0
|
|
20240924,172600,761231230,5430,5430,5430,5430,0
|
|
20240924,172500,761231230,5430,5430,5430,5430,0
|
|
20240924,172400,761231230,5430,5430,5430,5430,0
|
|
20240924,172300,761231230,5430,5430,5430,5430,0
|
|
20240924,172200,761231230,5430,5430,5430,5430,0
|
|
20240924,172100,761231230,5430,5430,5430,5430,0
|
|
20240924,172000,761231230,5430,5430,5430,5430,0
|
|
20240924,171900,761231230,5430,5430,5430,5430,0
|
|
20240924,171800,761231230,5430,5430,5430,5430,0
|
|
20240924,171700,761231230,5430,5430,5430,5430,0
|
|
20240924,171600,761231230,5430,5430,5430,5430,0
|
|
20240924,171500,761231230,5430,5430,5430,5430,0
|
|
20240924,171400,761231230,5430,5430,5430,5430,0
|
|
20240924,171300,761231230,5430,5430,5430,5430,0
|
|
20240924,171200,761231230,5430,5430,5430,5430,0
|
|
20240924,171100,761231230,5430,5430,5430,5430,0
|
|
20240924,171000,761231230,5430,5430,5430,5430,0
|
|
20240924,170900,761231230,5430,5430,5430,5430,0
|
|
20240924,170800,761231230,5430,5430,5430,5430,0
|
|
20240924,170700,761231230,5430,5430,5430,5430,0
|
|
20240924,170600,761231230,5430,5430,5430,5430,0
|
|
20240924,170500,761231230,5430,5430,5430,5430,0
|
|
20240924,170400,761231230,5430,5430,5430,5430,0
|
|
20240924,170300,761231230,5430,5430,5430,5430,0
|
|
20240924,170200,761231230,5430,5430,5430,5430,0
|
|
20240924,170100,761231230,5430,5430,5430,5430,0
|
|
20240924,170000,761231230,5430,5430,5430,5430,877
|
|
20240924,165900,761231230,5430,5430,5430,5430,0
|
|
20240924,165800,761231230,5430,5430,5430,5430,0
|
|
20240924,165700,761231230,5430,5430,5430,5430,0
|
|
20240924,165600,761231230,5430,5430,5430,5430,0
|
|
20240924,165500,761231230,5430,5430,5430,5430,0
|
|
20240924,165400,761231230,5430,5430,5430,5430,0
|
|
20240924,165300,761231230,5430,5430,5430,5430,0
|
|
20240924,165200,761231230,5430,5430,5430,5430,0
|
|
20240924,165100,761231230,5430,5430,5430,5430,0
|
|
20240924,165000,761231230,5430,5430,5430,5430,0
|
|
20240924,164900,761231230,5430,5430,5430,5430,0
|
|
20240924,164800,761231230,5430,5430,5430,5430,0
|
|
20240924,164700,761231230,5430,5430,5430,5430,0
|
|
20240924,164600,761231230,5430,5430,5430,5430,0
|
|
20240924,164500,761231230,5430,5430,5430,5430,0
|
|
20240924,164400,761231230,5430,5430,5430,5430,0
|
|
20240924,164300,761231230,5430,5430,5430,5430,0
|
|
20240924,164200,761231230,5430,5430,5430,5430,0
|
|
20240924,164100,761231230,5430,5430,5430,5430,0
|
|
20240924,164000,761231230,5430,5430,5430,5430,0
|
|
20240924,163900,761231230,5430,5430,5430,5430,0
|
|
20240924,163800,761231230,5430,5430,5430,5430,0
|
|
20240924,163700,761231230,5430,5430,5430,5430,0
|
|
20240924,163600,761231230,5430,5430,5430,5430,0
|
|
20240924,163500,761231230,5430,5430,5430,5430,0
|
|
20240924,163400,761231230,5430,5430,5430,5430,0
|
|
20240924,163300,761231230,5430,5430,5430,5430,0
|
|
20240924,163200,761231230,5430,5430,5430,5430,0
|
|
20240924,163100,761231230,5430,5430,5430,5430,0
|
|
20240924,163000,761231230,5430,5430,5430,5430,877
|
|
20240924,162900,761231230,5430,5430,5430,5430,0
|
|
20240924,162800,761231230,5430,5430,5430,5430,0
|
|
20240924,162700,761231230,5430,5430,5430,5430,0
|
|
20240924,162600,761231230,5430,5430,5430,5430,0
|
|
20240924,162500,761231230,5430,5430,5430,5430,0
|
|
20240924,162400,761231230,5430,5430,5430,5430,0
|
|
20240924,162300,761231230,5430,5430,5430,5430,0
|
|
20240924,162200,761231230,5430,5430,5430,5430,0
|
|
20240924,162100,761231230,5430,5430,5430,5430,0
|
|
20240924,162000,761231230,5430,5430,5430,5430,0
|
|
20240924,161900,761231230,5430,5430,5430,5430,0
|
|
20240924,161800,761231230,5430,5430,5430,5430,0
|
|
20240924,161700,761231230,5430,5430,5430,5430,0
|
|
20240924,161600,761231230,5430,5430,5430,5430,0
|
|
20240924,161500,761231230,5430,5430,5430,5430,0
|
|
20240924,161400,761231230,5430,5430,5430,5430,0
|
|
20240924,161300,761231230,5430,5430,5430,5430,0
|
|
20240924,161200,761231230,5430,5430,5430,5430,0
|
|
20240924,161100,761231230,5430,5430,5430,5430,0
|
|
20240924,161000,761231230,5430,5430,5430,5430,0
|
|
20240924,160900,761231230,5430,5430,5430,5430,0
|
|
20240924,160800,761231230,5430,5430,5430,5430,0
|
|
20240924,160700,761231230,5430,5430,5430,5430,0
|
|
20240924,160600,761231230,5430,5430,5430,5430,0
|
|
20240924,160500,761231230,5430,5430,5430,5430,0
|
|
20240924,160400,761231230,5430,5430,5430,5430,0
|
|
20240924,160300,761231230,5430,5430,5430,5430,0
|
|
20240924,160200,761231230,5430,5430,5430,5430,0
|
|
20240924,160100,761231230,5430,5430,5430,5430,0
|
|
20240924,160000,761231230,5430,5430,5430,5430,877
|
|
20240924,155900,761231230,5430,5430,5430,5430,0
|
|
20240924,155800,761231230,5430,5430,5430,5430,0
|
|
20240924,155700,761231230,5430,5430,5430,5430,0
|
|
20240924,155600,761231230,5430,5430,5430,5430,0
|
|
20240924,155500,761231230,5430,5430,5430,5430,0
|
|
20240924,155400,761231230,5430,5430,5430,5430,0
|
|
20240924,155300,761231230,5430,5430,5430,5430,0
|
|
20240924,155200,761231230,5430,5430,5430,5430,0
|
|
20240924,155100,761231230,5430,5430,5430,5430,0
|
|
20240924,155000,761231230,5430,5430,5430,5430,0
|
|
20240924,154900,761231230,5430,5430,5430,5430,0
|
|
20240924,154800,761231230,5430,5430,5430,5430,0
|
|
20240924,154700,761231230,5430,5430,5430,5430,0
|
|
20240924,154600,761231230,5430,5430,5430,5430,0
|
|
20240924,154500,761231230,5430,5430,5430,5430,0
|
|
20240924,154400,761231230,5430,5430,5430,5430,0
|
|
20240924,154300,761231230,5430,5430,5430,5430,0
|
|
20240924,154200,761231230,5430,5430,5430,5430,0
|
|
20240924,154100,761231230,5430,5430,5430,5430,0
|
|
20240924,154000,761231230,5430,5430,5430,5430,0
|
|
20240924,153900,761231230,5430,5430,5430,5430,0
|
|
20240924,153800,761231230,5430,5430,5430,5430,0
|
|
20240924,153700,761231230,5430,5430,5430,5430,0
|
|
20240924,153600,761231230,5430,5430,5430,5430,0
|
|
20240924,153500,761231230,5430,5430,5430,5430,0
|
|
20240924,153400,761231230,5430,5430,5430,5430,0
|
|
20240924,153300,761231230,5430,5430,5430,5430,0
|
|
20240924,153200,761231230,5430,5430,5430,5430,0
|
|
20240924,153100,761231230,5430,5430,5430,5430,0
|
|
20240924,153000,761231230,5430,5430,5430,5430,1754
|
|
20240924,152900,756469120,5420,5420,5420,5420,0
|
|
20240924,152800,756469120,5420,5420,5420,5420,0
|
|
20240924,152700,756469120,5420,5420,5420,5420,0
|
|
20240924,152600,756469120,5420,5420,5420,5420,0
|
|
20240924,152500,756469120,5420,5420,5420,5420,0
|
|
20240924,152400,756469120,5420,5420,5420,5420,0
|
|
20240924,152300,756469120,5420,5420,5420,5420,0
|
|
20240924,152200,756469120,5420,5420,5420,5420,0
|
|
20240924,152100,756469120,5420,5420,5420,5420,0
|
|
20240924,152000,756469120,5420,5420,5420,5420,0
|
|
20240924,151900,756469120,5420,5400,5420,5400,26
|
|
20240924,151800,756328600,5400,5420,5420,5400,21
|
|
20240924,151700,756214800,5420,5430,5430,5420,106
|
|
20240924,151600,755639880,5410,5410,5410,5410,103
|
|
20240924,151500,755082650,5420,5410,5420,5400,50
|
|
20240924,151400,754811960,5430,5430,5430,5430,0
|
|
20240924,151300,754811960,5430,5420,5430,5420,243
|
|
20240924,151200,753492870,5430,5430,5430,5430,1
|
|
20240924,151100,753487440,5420,5420,5420,5420,0
|
|
20240924,151000,753487440,5420,5410,5420,5410,1404
|
|
20240924,150900,745882660,5410,5410,5410,5410,50
|
|
20240924,150800,745612160,5400,5400,5400,5400,0
|
|
20240924,150700,745612160,5400,5400,5400,5400,10
|
|
20240924,150600,745558160,5400,5400,5400,5400,100
|
|
20240924,150500,745018160,5400,5410,5410,5400,297
|
|
20240924,150400,743411890,5410,5410,5410,5410,100
|
|
20240924,150300,742870890,5410,5410,5410,5410,3
|
|
20240924,150200,742854660,5420,5420,5420,5420,1197
|
|
20240924,150100,736366920,5420,5430,5430,5420,123
|
|
20240924,150000,735699710,5430,5420,5430,5420,119
|
|
20240924,145900,735054700,5420,5420,5420,5420,44
|
|
20240924,145800,734816220,5420,5420,5420,5420,5
|
|
20240924,145700,734789120,5420,5420,5420,5420,137
|
|
20240924,145600,734046580,5420,5420,5420,5420,886
|
|
20240924,145500,729244460,5420,5420,5420,5420,5
|
|
20240924,145400,729217360,5420,5420,5420,5420,0
|
|
20240924,145300,729217360,5420,5420,5420,5420,0
|
|
20240924,145200,729217360,5420,5420,5420,5420,72
|
|
20240924,145100,728827120,5420,5420,5420,5420,1
|
|
20240924,145000,728821700,5420,5420,5420,5420,1
|
|
20240924,144900,728816280,5410,5410,5410,5410,199
|
|
20240924,144800,727739690,5410,5410,5410,5410,0
|
|
20240924,144700,727739690,5410,5410,5410,5410,290
|
|
20240924,144600,726170790,5410,5410,5410,5410,0
|
|
20240924,144500,726170790,5410,5410,5410,5410,0
|
|
20240924,144400,726170790,5410,5410,5410,5410,0
|
|
20240924,144300,726170790,5410,5410,5410,5410,0
|
|
20240924,144200,726170790,5410,5400,5410,5400,649
|
|
20240924,144100,722659710,5410,5410,5410,5410,422
|
|
20240924,144000,720376690,5420,5420,5420,5420,0
|
|
20240924,143900,720376690,5420,5420,5420,5420,5
|
|
20240924,143800,720349590,5420,5420,5420,5420,0
|
|
20240924,143700,720349590,5420,5420,5420,5420,11
|
|
20240924,143600,720289970,5420,5420,5420,5420,368
|
|
20240924,143500,718295410,5420,5420,5420,5420,3
|
|
20240924,143400,718279150,5410,5410,5410,5410,3
|
|
20240924,143300,718262920,5410,5410,5410,5410,0
|
|
20240924,143200,718262920,5410,5410,5410,5410,625
|
|
20240924,143100,714881670,5410,5410,5410,5410,1
|
|
20240924,143000,714876260,5410,5410,5410,5410,0
|
|
20240924,142900,714876260,5410,5410,5410,5410,190
|
|
20240924,142800,713848360,5410,5410,5410,5410,86
|
|
20240924,142700,713383100,5410,5410,5410,5410,25
|
|
20240924,142600,713247850,5420,5420,5420,5420,33
|
|
20240924,142500,713068990,5420,5430,5430,5420,71
|
|
20240924,142400,712683770,5420,5410,5420,5410,1479
|
|
20240924,142300,704672880,5400,5400,5400,5400,1
|
|
20240924,142200,704667480,5410,5410,5410,5410,14
|
|
20240924,142100,704591740,5410,5410,5410,5410,40
|
|
20240924,142000,704375340,5410,5400,5410,5400,16
|
|
20240924,141900,704288840,5410,5410,5410,5410,0
|
|
20240924,141800,704288840,5410,5410,5410,5410,0
|
|
20240924,141700,704288840,5410,5410,5410,5410,0
|
|
20240924,141600,704288840,5410,5400,5410,5400,68
|
|
20240924,141500,703921140,5400,5400,5400,5400,0
|
|
20240924,141400,703921140,5400,5400,5400,5400,199
|
|
20240924,141300,702846540,5400,5400,5400,5400,1
|
|
20240924,141200,702841140,5400,5400,5400,5400,0
|
|
20240924,141100,702841140,5400,5400,5400,5400,0
|
|
20240924,141000,702841140,5400,5400,5400,5400,0
|
|
20240924,140900,702841140,5400,5390,5400,5390,1053
|
|
20240924,140800,697156230,5390,5390,5390,5390,26
|
|
20240924,140700,697016090,5410,5410,5410,5410,0
|
|
20240924,140600,697016090,5410,5410,5410,5410,20
|
|
20240924,140500,696907890,5410,5410,5410,5410,0
|
|
20240924,140400,696907890,5410,5410,5410,5410,80
|
|
20240924,140300,696475090,5410,5410,5410,5410,0
|
|
20240924,140200,696475090,5410,5410,5410,5410,0
|
|
20240924,140100,696475090,5410,5410,5410,5410,0
|
|
20240924,140000,696475090,5410,5410,5410,5410,0
|
|
20240924,135900,696475090,5410,5400,5410,5400,4411
|
|
20240924,135800,672641630,5400,5400,5400,5400,0
|
|
20240924,135700,672641630,5400,5400,5410,5400,190
|
|
20240924,135600,671615620,5400,5400,5400,5400,0
|
|
20240924,135500,671615620,5400,5400,5400,5400,0
|
|
20240924,135400,671615620,5400,5400,5400,5400,0
|
|
20240924,135300,671615620,5400,5400,5400,5400,68
|
|
20240924,135200,671248420,5400,5400,5400,5400,50
|
|
20240924,135100,670978420,5390,5390,5390,5390,0
|
|
20240924,135000,670978420,5390,5390,5390,5390,194
|
|
20240924,134900,669932760,5390,5390,5390,5390,2
|
|
20240924,134800,669921980,5390,5390,5390,5390,0
|
|
20240924,134700,669921980,5390,5390,5390,5390,2
|
|
20240924,134600,669911200,5390,5390,5390,5390,0
|
|
20240924,134500,669911200,5390,5390,5390,5390,0
|
|
20240924,134400,669911200,5390,5360,5390,5360,172
|
|
20240924,134300,668984720,5390,5390,5390,5360,451
|
|
20240924,134200,666562640,5390,5390,5390,5390,0
|
|
20240924,134100,666562640,5390,5400,5400,5390,2
|
|
20240924,134000,666551850,5400,5390,5400,5390,101
|
|
20240924,133900,666007450,5390,5400,5400,5390,383
|
|
20240924,133800,663939270,5400,5400,5400,5400,100
|
|
20240924,133700,663399270,5400,5400,5400,5400,18
|
|
20240924,133600,663302070,5380,5390,5390,5350,5283
|
|
20240924,133500,634988710,5390,5390,5390,5390,0
|
|
20240924,133400,634988710,5390,5390,5390,5390,0
|
|
20240924,133300,634988710,5390,5390,5390,5390,0
|
|
20240924,133200,634988710,5390,5390,5390,5390,60
|
|
20240924,133100,634665310,5390,5390,5390,5390,20
|
|
20240924,133000,634557510,5390,5390,5390,5390,126
|
|
20240924,132900,633878370,5390,5390,5390,5390,35
|
|
20240924,132800,633689720,5390,5390,5390,5390,0
|
|
20240924,132700,633689720,5390,5390,5390,5390,0
|
|
20240924,132600,633689720,5390,5390,5390,5390,27
|
|
20240924,132500,633544190,5370,5370,5370,5370,0
|
|
20240924,132400,633544190,5370,5370,5370,5370,0
|
|
20240924,132300,633544190,5370,5370,5370,5370,1
|
|
20240924,132200,633538820,5370,5370,5370,5370,0
|
|
20240924,132100,633538820,5370,5370,5370,5370,0
|
|
20240924,132000,633538820,5370,5370,5370,5370,0
|
|
20240924,131900,633538820,5370,5370,5370,5370,1
|
|
20240924,131800,633533450,5370,5370,5370,5370,0
|
|
20240924,131700,633533450,5370,5390,5390,5370,1460
|
|
20240924,131600,625674980,5390,5400,5400,5390,30
|
|
20240924,131500,625513260,5400,5400,5400,5390,124
|
|
20240924,131400,624843760,5400,5400,5400,5400,253
|
|
20240924,131300,623477560,5390,5390,5390,5390,0
|
|
20240924,131200,623477560,5390,5390,5390,5390,10
|
|
20240924,131100,623423660,5380,5380,5380,5380,0
|
|
20240924,131000,623423660,5380,5380,5380,5380,0
|
|
20240924,130900,623423660,5380,5380,5380,5380,0
|
|
20240924,130800,623423660,5380,5380,5380,5380,0
|
|
20240924,130700,623423660,5380,5380,5380,5380,25
|
|
20240924,130600,623289160,5390,5390,5390,5390,1
|
|
20240924,130500,623283770,5400,5400,5400,5400,0
|
|
20240924,130400,623283770,5400,5400,5400,5400,10
|
|
20240924,130300,623229770,5400,5400,5400,5400,1000
|
|
20240924,130200,617829770,5400,5400,5400,5400,0
|
|
20240924,130100,617829770,5400,5400,5400,5400,0
|
|
20240924,130000,617829770,5400,5400,5400,5400,0
|
|
20240924,125900,617829770,5400,5400,5400,5400,1
|
|
20240924,125800,617824370,5380,5390,5390,5380,28
|
|
20240924,125700,617673700,5410,5410,5410,5410,0
|
|
20240924,125600,617673700,5410,5410,5410,5410,20
|
|
20240924,125500,617565500,5410,5410,5410,5410,0
|
|
20240924,125400,617565500,5410,5410,5410,5410,2
|
|
20240924,125300,617554680,5400,5400,5400,5400,0
|
|
20240924,125200,617554680,5400,5400,5400,5400,20
|
|
20240924,125100,617446680,5410,5410,5410,5410,10
|
|
20240924,125000,617392580,5410,5410,5410,5410,0
|
|
20240924,124900,617392580,5410,5410,5410,5410,0
|
|
20240924,124800,617392580,5410,5410,5410,5410,1022
|
|
20240924,124700,611863560,5410,5410,5410,5410,267
|
|
20240924,124600,610419090,5410,5410,5410,5410,12
|
|
20240924,124500,610354170,5370,5370,5370,5370,6
|
|
20240924,124400,610321950,5370,5410,5410,5370,1411
|
|
20240924,124300,602738540,5420,5420,5420,5420,1
|
|
20240924,124200,602733120,5420,5420,5420,5420,0
|
|
20240924,124100,602733120,5420,5410,5420,5410,35
|
|
20240924,124000,602543750,5420,5420,5420,5420,0
|
|
20240924,123900,602543750,5420,5420,5420,5420,0
|
|
20240924,123800,602543750,5420,5420,5420,5420,20
|
|
20240924,123700,602435350,5380,5380,5380,5380,210
|
|
20240924,123600,601305550,5380,5410,5410,5380,922
|
|
20240924,123500,596341770,5410,5410,5410,5410,465
|
|
20240924,123400,593826120,5420,5420,5420,5420,0
|
|
20240924,123300,593826120,5420,5420,5420,5420,0
|
|
20240924,123200,593826120,5420,5420,5430,5420,314
|
|
20240924,123100,592124100,5410,5410,5410,5410,219
|
|
20240924,123000,590939310,5410,5420,5420,5410,136
|
|
20240924,122900,590203520,5430,5430,5430,5430,9
|
|
20240924,122800,590154650,5430,5430,5430,5430,0
|
|
20240924,122700,590154650,5430,5430,5430,5430,300
|
|
20240924,122600,588525650,5440,5440,5440,5440,0
|
|
20240924,122500,588525650,5440,5440,5440,5440,0
|
|
20240924,122400,588525650,5440,5440,5440,5440,0
|
|
20240924,122300,588525650,5440,5440,5440,5440,0
|
|
20240924,122200,588525650,5440,5420,5440,5420,63
|
|
20240924,122100,588183670,5430,5430,5430,5430,0
|
|
20240924,122000,588183670,5430,5430,5440,5430,13
|
|
20240924,121900,588113050,5430,5430,5440,5430,514
|
|
20240924,121800,585317030,5440,5430,5440,5430,39
|
|
20240924,121700,585105060,5430,5410,5430,5410,495
|
|
20240924,121600,582417550,5420,5420,5420,5420,20
|
|
20240924,121500,582309150,5430,5430,5430,5430,3
|
|
20240924,121400,582292860,5430,5430,5430,5430,0
|
|
20240924,121300,582292860,5430,5430,5430,5430,200
|
|
20240924,121200,581206860,5430,5420,5430,5420,130
|
|
20240924,121100,580501170,5420,5420,5420,5420,32
|
|
20240924,121000,580327730,5410,5420,5420,5410,72
|
|
20240924,120900,579937680,5420,5410,5420,5410,170
|
|
20240924,120800,579017960,5410,5410,5410,5410,83
|
|
20240924,120700,578568930,5410,5410,5410,5410,1
|
|
20240924,120600,578563520,5410,5400,5410,5400,30
|
|
20240924,120500,578401320,5390,5390,5390,5390,102
|
|
20240924,120400,577851540,5390,5390,5390,5390,59
|
|
20240924,120300,577533530,5410,5410,5410,5410,0
|
|
20240924,120200,577533530,5410,5410,5410,5410,0
|
|
20240924,120100,577533530,5410,5410,5410,5410,0
|
|
20240924,120000,577533530,5410,5410,5410,5410,0
|
|
20240924,115900,577533530,5410,5400,5410,5400,60
|
|
20240924,115800,577209520,5400,5400,5400,5400,0
|
|
20240924,115700,577209520,5400,5400,5400,5400,0
|
|
20240924,115600,577209520,5400,5380,5400,5380,379
|
|
20240924,115500,575170100,5380,5380,5380,5380,1
|
|
20240924,115400,575164720,5390,5390,5390,5390,500
|
|
20240924,115300,572469720,5390,5390,5390,5390,0
|
|
20240924,115200,572469720,5390,5380,5390,5380,232
|
|
20240924,115100,571219940,5370,5370,5370,5370,0
|
|
20240924,115000,571219940,5370,5370,5370,5370,0
|
|
20240924,114900,571219940,5370,5370,5370,5370,0
|
|
20240924,114800,571219940,5370,5380,5380,5370,440
|
|
20240924,114700,568854140,5380,5380,5380,5380,52
|
|
20240924,114600,568574380,5380,5380,5380,5380,0
|
|
20240924,114500,568574380,5380,5380,5380,5380,65
|
|
20240924,114400,568224680,5380,5380,5380,5380,0
|
|
20240924,114300,568224680,5380,5380,5380,5380,0
|
|
20240924,114200,568224680,5380,5380,5380,5380,484
|
|
20240924,114100,565620760,5380,5380,5380,5380,0
|
|
20240924,114000,565620760,5380,5380,5380,5380,0
|
|
20240924,113900,565620760,5380,5380,5380,5380,20
|
|
20240924,113800,565513160,5380,5380,5380,5380,21
|
|
20240924,113700,565400180,5370,5370,5370,5370,53
|
|
20240924,113600,565115570,5370,5370,5370,5370,0
|
|
20240924,113500,565115570,5370,5370,5370,5370,1
|
|
20240924,113400,565110200,5370,5370,5370,5370,167
|
|
20240924,113300,564213410,5380,5380,5380,5380,2
|
|
20240924,113200,564202650,5370,5370,5370,5370,0
|
|
20240924,113100,564202650,5370,5370,5370,5370,0
|
|
20240924,113000,564202650,5370,5370,5370,5370,5
|
|
20240924,112900,564175800,5380,5380,5380,5380,1
|
|
20240924,112800,564170420,5380,5380,5380,5380,0
|
|
20240924,112700,564170420,5380,5380,5380,5380,38
|
|
20240924,112600,563965980,5380,5380,5380,5380,5
|
|
20240924,112500,563939080,5380,5380,5380,5380,6
|
|
20240924,112400,563906800,5370,5370,5370,5370,0
|
|
20240924,112300,563906800,5370,5370,5370,5370,0
|
|
20240924,112200,563906800,5370,5370,5370,5370,127
|
|
20240924,112100,563224810,5380,5380,5380,5380,1
|
|
20240924,112000,563219430,5380,5380,5380,5380,29
|
|
20240924,111900,563063410,5380,5380,5380,5380,11
|
|
20240924,111800,563004230,5370,5370,5370,5370,0
|
|
20240924,111700,563004230,5370,5370,5370,5370,119
|
|
20240924,111600,562365200,5370,5370,5370,5370,0
|
|
20240924,111500,562365200,5370,5370,5370,5370,8
|
|
20240924,111400,562322240,5370,5370,5370,5370,0
|
|
20240924,111300,562322240,5370,5360,5370,5360,206
|
|
20240924,111200,561216080,5360,5360,5360,5360,28
|
|
20240924,111100,561066000,5360,5350,5360,5350,176
|
|
20240924,111000,560124390,5360,5360,5360,5360,195
|
|
20240924,110900,559079190,5360,5370,5370,5360,304
|
|
20240924,110800,557449710,5370,5370,5370,5370,343
|
|
20240924,110700,555607800,5360,5360,5370,5360,542
|
|
20240924,110600,552697420,5350,5350,5350,5350,3
|
|
20240924,110500,552681370,5350,5350,5350,5350,755
|
|
20240924,110400,548642120,5340,5340,5340,5340,0
|
|
20240924,110300,548642120,5340,5350,5350,5340,300
|
|
20240924,110200,547039240,5350,5350,5350,5350,888
|
|
20240924,110100,542288440,5350,5360,5360,5340,3884
|
|
20240924,110000,521500800,5360,5360,5360,5360,9
|
|
20240924,105900,521452560,5370,5370,5370,5370,0
|
|
20240924,105800,521452560,5370,5360,5370,5360,857
|
|
20240924,105700,516850910,5370,5360,5370,5360,825
|
|
20240924,105600,512420810,5360,5370,5370,5360,128
|
|
20240924,105500,511733530,5370,5360,5380,5360,204
|
|
20240924,105400,510638150,5370,5370,5370,5370,2
|
|
20240924,105300,510627410,5380,5380,5380,5380,417
|
|
20240924,105200,508383950,5390,5380,5390,5380,102
|
|
20240924,105100,507834190,5390,5390,5390,5390,310
|
|
20240924,105000,506163290,5390,5390,5390,5390,955
|
|
20240924,104900,501015840,5390,5390,5390,5390,0
|
|
20240924,104800,501015840,5390,5380,5390,5380,751
|
|
20240924,104700,496972260,5380,5370,5380,5360,238
|
|
20240924,104600,495695430,5380,5380,5380,5380,0
|
|
20240924,104500,495695430,5380,5380,5380,5380,0
|
|
20240924,104400,495695430,5380,5380,5380,5380,0
|
|
20240924,104300,495695430,5380,5400,5400,5380,22
|
|
20240924,104200,495576770,5400,5400,5400,5400,0
|
|
20240924,104100,495576770,5400,5370,5400,5370,195
|
|
20240924,104000,494529590,5380,5380,5400,5380,217
|
|
20240924,103900,493360510,5400,5400,5400,5400,0
|
|
20240924,103800,493360510,5400,5410,5410,5400,54
|
|
20240924,103700,493068470,5410,5370,5410,5370,191
|
|
20240924,103600,492039600,5360,5400,5410,5360,2503
|
|
20240924,103500,478588590,5400,5390,5400,5390,383
|
|
20240924,103400,476520680,5400,5410,5410,5400,1178
|
|
20240924,103300,470154550,5420,5430,5430,5420,131
|
|
20240924,103200,469443530,5420,5420,5420,5420,0
|
|
20240924,103100,469443530,5420,5420,5420,5420,500
|
|
20240924,103000,466733530,5420,5420,5420,5420,0
|
|
20240924,102900,466733530,5420,5420,5420,5420,0
|
|
20240924,102800,466733530,5420,5420,5420,5420,80
|
|
20240924,102700,466299930,5420,5420,5420,5420,0
|
|
20240924,102600,466299930,5420,5420,5420,5420,273
|
|
20240924,102500,464820270,5420,5430,5430,5420,12
|
|
20240924,102400,464755130,5430,5420,5430,5420,874
|
|
20240924,102300,460017630,5430,5430,5430,5430,0
|
|
20240924,102200,460017630,5430,5430,5430,5430,0
|
|
20240924,102100,460017630,5430,5430,5430,5430,0
|
|
20240924,102000,460017630,5430,5440,5440,5430,466
|
|
20240924,101900,457486250,5430,5430,5430,5430,0
|
|
20240924,101800,457486250,5430,5450,5450,5430,32
|
|
20240924,101700,457312350,5450,5440,5450,5440,86
|
|
20240924,101600,456843830,5450,5450,5460,5450,613
|
|
20240924,101500,453502800,5450,5440,5450,5440,610
|
|
20240924,101400,450182330,5440,5430,5440,5430,81
|
|
20240924,101300,449741990,5430,5430,5430,5430,1
|
|
20240924,101200,449736560,5430,5430,5430,5430,1206
|
|
20240924,101100,443187980,5420,5430,5430,5420,223
|
|
20240924,101000,441979280,5430,5430,5430,5430,0
|
|
20240924,100900,441979280,5430,5430,5430,5430,0
|
|
20240924,100800,441979280,5430,5430,5430,5430,152
|
|
20240924,100700,441153920,5430,5430,5430,5430,1
|
|
20240924,100600,441148490,5430,5430,5430,5430,1701
|
|
20240924,100500,431912060,5420,5430,5430,5420,170
|
|
20240924,100400,430989660,5430,5430,5430,5430,20
|
|
20240924,100300,430881060,5430,5430,5430,5430,0
|
|
20240924,100200,430881060,5430,5430,5430,5430,199
|
|
20240924,100100,429800490,5430,5430,5430,5430,162
|
|
20240924,100000,428920830,5430,5430,5430,5430,32
|
|
20240924,095900,428747070,5430,5430,5430,5430,68
|
|
20240924,095800,428377830,5430,5430,5430,5420,63
|
|
20240924,095700,428036030,5420,5420,5420,5420,0
|
|
20240924,095600,428036030,5420,5420,5420,5420,200
|
|
20240924,095500,426952030,5420,5430,5430,5420,136
|
|
20240924,095400,426213630,5430,5440,5440,5430,59
|
|
20240924,095300,425893170,5430,5440,5440,5430,30
|
|
20240924,095200,425730220,5440,5440,5440,5440,1
|
|
20240924,095100,425724780,5430,5420,5430,5420,52
|
|
20240924,095000,425442440,5420,5420,5420,5420,111
|
|
20240924,094900,424840820,5450,5440,5450,5440,600
|
|
20240924,094800,421575820,5440,5440,5440,5440,32
|
|
20240924,094700,421401740,5440,5410,5440,5400,315
|
|
20240924,094600,419688730,5410,5410,5410,5400,72
|
|
20240924,094500,419299910,5410,5410,5410,5410,760
|
|
20240924,094400,415188310,5410,5420,5420,5410,202
|
|
20240924,094300,414095470,5420,5420,5420,5420,603
|
|
20240924,094200,410827210,5420,5420,5420,5410,1645
|
|
20240924,094100,401913210,5450,5440,5450,5440,5
|
|
20240924,094000,401885990,5450,5440,5450,5440,41
|
|
20240924,093900,401662650,5440,5420,5440,5420,26
|
|
20240924,093800,401521630,5420,5430,5450,5420,350
|
|
20240924,093700,399620810,5420,5430,5450,5420,687
|
|
20240924,093600,395881820,5430,5440,5440,5420,5
|
|
20240924,093500,395854660,5440,5440,5440,5440,10
|
|
20240924,093400,395800260,5440,5440,5440,5430,1315
|
|
20240924,093300,388656330,5450,5440,5450,5440,198
|
|
20240924,093200,387579080,5440,5440,5440,5440,413
|
|
20240924,093100,385332360,5450,5450,5450,5450,11
|
|
20240924,093000,385272410,5450,5430,5450,5430,749
|
|
20240924,092900,381203950,5430,5430,5430,5430,732
|
|
20240924,092800,377229190,5430,5440,5450,5430,2600
|
|
20240924,092700,363084980,5440,5460,5460,5440,250
|
|
20240924,092600,361722830,5460,5460,5460,5460,201
|
|
20240924,092500,360625370,5460,5450,5460,5430,100
|
|
20240924,092400,360079450,5450,5470,5470,5440,2726
|
|
20240924,092300,345224260,5470,5460,5470,5460,215
|
|
20240924,092200,344050310,5470,5470,5480,5470,1990
|
|
20240924,092100,333160180,5470,5460,5470,5460,306
|
|
20240924,092000,331486420,5460,5450,5470,5440,514
|
|
20240924,091900,328680920,5480,5470,5480,5470,675
|
|
20240924,091800,324984160,5480,5460,5480,5460,756
|
|
20240924,091700,320849900,5450,5470,5470,5440,4060
|
|
20240924,091600,298714200,5470,5470,5470,5460,672
|
|
20240924,091500,295042280,5470,5480,5480,5470,192
|
|
20240924,091400,293991340,5460,5440,5470,5440,744
|
|
20240924,091300,289937360,5470,5510,5520,5440,4672
|
|
20240924,091200,264379460,5510,5500,5520,5490,5317
|
|
20240924,091100,235110460,5510,5510,5520,5480,14880
|
|
20240924,091000,153152950,5510,5440,5510,5440,12224
|
|
20240924,090900,86262920,5440,5420,5450,5400,2570
|
|
20240924,090800,72302030,5420,5420,5420,5370,3600
|
|
20240924,090700,52846260,5420,5410,5420,5400,2430
|
|
20240924,090600,39723370,5410,5400,5410,5400,389
|
|
20240924,090500,37621210,5390,5360,5390,5360,209
|
|
20240924,090400,36497090,5350,5350,5350,5350,406
|
|
20240924,090300,34324990,5350,5390,5400,5350,1289
|
|
20240924,090200,27384160,5390,5390,5400,5320,3239
|
|
20240924,090100,9971380,5390,5350,5390,5340,811
|
|
20240924,090000,5609480,5350,5320,5350,5310,1052
|