672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,200900,1210598100,5190,5190,5190,5190,4458
|
|
20240925,200800,1210598100,5190,5190,5190,5190,0
|
|
20240925,200700,1210598100,5190,5190,5190,5190,0
|
|
20240925,200600,1210598100,5190,5190,5190,5190,0
|
|
20240925,200500,1210598100,5190,5190,5190,5190,0
|
|
20240925,200400,1210598100,5190,5190,5190,5190,0
|
|
20240925,200300,1210598100,5190,5190,5190,5190,0
|
|
20240925,200200,1210598100,5190,5190,5190,5190,0
|
|
20240925,200100,1210598100,5190,5190,5190,5190,0
|
|
20240925,200000,1210598100,5190,5190,5190,5190,0
|
|
20240925,195900,1210598100,5190,5190,5190,5190,0
|
|
20240925,195800,1210598100,5190,5190,5190,5190,0
|
|
20240925,195700,1210598100,5190,5190,5190,5190,0
|
|
20240925,195600,1210598100,5190,5190,5190,5190,0
|
|
20240925,195500,1210598100,5190,5190,5190,5190,0
|
|
20240925,195400,1210598100,5190,5190,5190,5190,0
|
|
20240925,195300,1210598100,5190,5190,5190,5190,0
|
|
20240925,195200,1210598100,5190,5190,5190,5190,0
|
|
20240925,195100,1210598100,5190,5190,5190,5190,0
|
|
20240925,195000,1210598100,5190,5190,5190,5190,0
|
|
20240925,194900,1210598100,5190,5190,5190,5190,0
|
|
20240925,194800,1210598100,5190,5190,5190,5190,0
|
|
20240925,194700,1210598100,5190,5190,5190,5190,0
|
|
20240925,194600,1210598100,5190,5190,5190,5190,0
|
|
20240925,194500,1210598100,5190,5190,5190,5190,0
|
|
20240925,194400,1210598100,5190,5190,5190,5190,0
|
|
20240925,194300,1210598100,5190,5190,5190,5190,0
|
|
20240925,194200,1210598100,5190,5190,5190,5190,0
|
|
20240925,194100,1210598100,5190,5190,5190,5190,0
|
|
20240925,194000,1210598100,5190,5190,5190,5190,0
|
|
20240925,193900,1210598100,5190,5190,5190,5190,4458
|
|
20240925,193800,1210598100,5190,5190,5190,5190,0
|
|
20240925,193700,1210598100,5190,5190,5190,5190,0
|
|
20240925,193600,1210598100,5190,5190,5190,5190,0
|
|
20240925,193500,1210598100,5190,5190,5190,5190,0
|
|
20240925,193400,1210598100,5190,5190,5190,5190,0
|
|
20240925,193300,1210598100,5190,5190,5190,5190,0
|
|
20240925,193200,1210598100,5190,5190,5190,5190,0
|
|
20240925,193100,1210598100,5190,5190,5190,5190,0
|
|
20240925,193000,1210598100,5190,5190,5190,5190,0
|
|
20240925,192900,1210598100,5190,5190,5190,5190,0
|
|
20240925,192800,1210598100,5190,5190,5190,5190,0
|
|
20240925,192700,1210598100,5190,5190,5190,5190,0
|
|
20240925,192600,1210598100,5190,5190,5190,5190,0
|
|
20240925,192500,1210598100,5190,5190,5190,5190,0
|
|
20240925,192400,1210598100,5190,5190,5190,5190,0
|
|
20240925,192300,1210598100,5190,5190,5190,5190,0
|
|
20240925,192200,1210598100,5190,5190,5190,5190,0
|
|
20240925,192100,1210598100,5190,5190,5190,5190,0
|
|
20240925,192000,1210598100,5190,5190,5190,5190,0
|
|
20240925,191900,1210598100,5190,5190,5190,5190,0
|
|
20240925,191800,1210598100,5190,5190,5190,5190,0
|
|
20240925,191700,1210598100,5190,5190,5190,5190,0
|
|
20240925,191600,1210598100,5190,5190,5190,5190,0
|
|
20240925,191500,1210598100,5190,5190,5190,5190,0
|
|
20240925,191400,1210598100,5190,5190,5190,5190,0
|
|
20240925,191300,1210598100,5190,5190,5190,5190,0
|
|
20240925,191200,1210598100,5190,5190,5190,5190,0
|
|
20240925,191100,1210598100,5190,5190,5190,5190,0
|
|
20240925,191000,1210598100,5190,5190,5190,5190,0
|
|
20240925,190900,1210598100,5190,5190,5190,5190,4458
|
|
20240925,190800,1210598100,5190,5190,5190,5190,0
|
|
20240925,190700,1210598100,5190,5190,5190,5190,0
|
|
20240925,190600,1210598100,5190,5190,5190,5190,0
|
|
20240925,190500,1210598100,5190,5190,5190,5190,0
|
|
20240925,190400,1210598100,5190,5190,5190,5190,0
|
|
20240925,190300,1210598100,5190,5190,5190,5190,0
|
|
20240925,190200,1210598100,5190,5190,5190,5190,0
|
|
20240925,190100,1210598100,5190,5190,5190,5190,0
|
|
20240925,190000,1210598100,5190,5190,5190,5190,0
|
|
20240925,185900,1210598100,5190,5190,5190,5190,0
|
|
20240925,185800,1210598100,5190,5190,5190,5190,0
|
|
20240925,185700,1210598100,5190,5190,5190,5190,0
|
|
20240925,185600,1210598100,5190,5190,5190,5190,0
|
|
20240925,185500,1210598100,5190,5190,5190,5190,0
|
|
20240925,185400,1210598100,5190,5190,5190,5190,0
|
|
20240925,185300,1210598100,5190,5190,5190,5190,0
|
|
20240925,185200,1210598100,5190,5190,5190,5190,0
|
|
20240925,185100,1210598100,5190,5190,5190,5190,0
|
|
20240925,185000,1210598100,5190,5190,5190,5190,0
|
|
20240925,184900,1210598100,5190,5190,5190,5190,0
|
|
20240925,184800,1210598100,5190,5190,5190,5190,0
|
|
20240925,184700,1210598100,5190,5190,5190,5190,0
|
|
20240925,184600,1210598100,5190,5190,5190,5190,0
|
|
20240925,184500,1210598100,5190,5190,5190,5190,0
|
|
20240925,184400,1210598100,5190,5190,5190,5190,0
|
|
20240925,184300,1210598100,5190,5190,5190,5190,0
|
|
20240925,184200,1210598100,5190,5190,5190,5190,0
|
|
20240925,184100,1210598100,5190,5190,5190,5190,0
|
|
20240925,184000,1210598100,5190,5190,5190,5190,0
|
|
20240925,183900,1210598100,5190,5190,5190,5190,4458
|
|
20240925,183800,1210598100,5190,5190,5190,5190,0
|
|
20240925,183700,1210598100,5190,5190,5190,5190,0
|
|
20240925,183600,1210598100,5190,5190,5190,5190,0
|
|
20240925,183500,1210598100,5190,5190,5190,5190,0
|
|
20240925,183400,1210598100,5190,5190,5190,5190,0
|
|
20240925,183300,1210598100,5190,5190,5190,5190,0
|
|
20240925,183200,1210598100,5190,5190,5190,5190,0
|
|
20240925,183100,1210598100,5190,5190,5190,5190,0
|
|
20240925,183000,1210598100,5190,5190,5190,5190,0
|
|
20240925,182900,1210598100,5190,5190,5190,5190,0
|
|
20240925,182800,1210598100,5190,5190,5190,5190,0
|
|
20240925,182700,1210598100,5190,5190,5190,5190,0
|
|
20240925,182600,1210598100,5190,5190,5190,5190,0
|
|
20240925,182500,1210598100,5190,5190,5190,5190,0
|
|
20240925,182400,1210598100,5190,5190,5190,5190,0
|
|
20240925,182300,1210598100,5190,5190,5190,5190,0
|
|
20240925,182200,1210598100,5190,5190,5190,5190,0
|
|
20240925,182100,1210598100,5190,5190,5190,5190,0
|
|
20240925,182000,1210598100,5190,5190,5190,5190,0
|
|
20240925,181900,1210598100,5190,5190,5190,5190,0
|
|
20240925,181800,1210598100,5190,5190,5190,5190,0
|
|
20240925,181700,1210598100,5190,5190,5190,5190,0
|
|
20240925,181600,1210598100,5190,5190,5190,5190,0
|
|
20240925,181500,1210598100,5190,5190,5190,5190,0
|
|
20240925,181400,1210598100,5190,5190,5190,5190,0
|
|
20240925,181300,1210598100,5190,5190,5190,5190,0
|
|
20240925,181200,1210598100,5190,5190,5190,5190,0
|
|
20240925,181100,1210598100,5190,5190,5190,5190,0
|
|
20240925,181000,1210598100,5190,5190,5190,5190,0
|
|
20240925,180900,1210598100,5190,5190,5190,5190,4458
|
|
20240925,180800,1210598100,5190,5190,5190,5190,0
|
|
20240925,180700,1210598100,5190,5190,5190,5190,0
|
|
20240925,180600,1210598100,5190,5190,5190,5190,0
|
|
20240925,180500,1210598100,5190,5190,5190,5190,0
|
|
20240925,180400,1210598100,5190,5190,5190,5190,0
|
|
20240925,180300,1210598100,5190,5190,5190,5190,0
|
|
20240925,180200,1210598100,5190,5190,5190,5190,0
|
|
20240925,180100,1210598100,5190,5190,5190,5190,0
|
|
20240925,180000,1210598100,5190,5190,5190,5190,0
|
|
20240925,175900,1210598100,5190,5190,5190,5190,0
|
|
20240925,175800,1210598100,5190,5190,5190,5190,0
|
|
20240925,175700,1210598100,5190,5190,5190,5190,0
|
|
20240925,175600,1210598100,5190,5190,5190,5190,0
|
|
20240925,175500,1210598100,5190,5190,5190,5190,0
|
|
20240925,175400,1210598100,5190,5190,5190,5190,0
|
|
20240925,175300,1210598100,5190,5190,5190,5190,0
|
|
20240925,175200,1210598100,5190,5190,5190,5190,0
|
|
20240925,175100,1210598100,5190,5190,5190,5190,0
|
|
20240925,175000,1210598100,5190,5190,5190,5190,0
|
|
20240925,174900,1210598100,5190,5190,5190,5190,0
|
|
20240925,174800,1210598100,5190,5190,5190,5190,0
|
|
20240925,174700,1210598100,5190,5190,5190,5190,0
|
|
20240925,174600,1210598100,5190,5190,5190,5190,0
|
|
20240925,174500,1210598100,5190,5190,5190,5190,0
|
|
20240925,174400,1210598100,5190,5190,5190,5190,0
|
|
20240925,174300,1210598100,5190,5190,5190,5190,0
|
|
20240925,174200,1210598100,5190,5190,5190,5190,0
|
|
20240925,174100,1210598100,5190,5190,5190,5190,0
|
|
20240925,174000,1210598100,5190,5190,5190,5190,0
|
|
20240925,173900,1210598100,5190,5190,5190,5190,4458
|
|
20240925,173800,1210598100,5190,5190,5190,5190,0
|
|
20240925,173700,1210598100,5190,5190,5190,5190,0
|
|
20240925,173600,1210598100,5190,5190,5190,5190,0
|
|
20240925,173500,1210598100,5190,5190,5190,5190,0
|
|
20240925,173400,1210598100,5190,5190,5190,5190,0
|
|
20240925,173300,1210598100,5190,5190,5190,5190,0
|
|
20240925,173200,1210598100,5190,5190,5190,5190,0
|
|
20240925,173100,1210598100,5190,5190,5190,5190,0
|
|
20240925,173000,1210598100,5190,5190,5190,5190,0
|
|
20240925,172900,1210598100,5190,5190,5190,5190,0
|
|
20240925,172800,1210598100,5190,5190,5190,5190,0
|
|
20240925,172700,1210598100,5190,5190,5190,5190,0
|
|
20240925,172600,1210598100,5190,5190,5190,5190,0
|
|
20240925,172500,1210598100,5190,5190,5190,5190,0
|
|
20240925,172400,1210598100,5190,5190,5190,5190,0
|
|
20240925,172300,1210598100,5190,5190,5190,5190,0
|
|
20240925,172200,1210598100,5190,5190,5190,5190,0
|
|
20240925,172100,1210598100,5190,5190,5190,5190,0
|
|
20240925,172000,1210598100,5190,5190,5190,5190,0
|
|
20240925,171900,1210598100,5190,5190,5190,5190,0
|
|
20240925,171800,1210598100,5190,5190,5190,5190,0
|
|
20240925,171700,1210598100,5190,5190,5190,5190,0
|
|
20240925,171600,1210598100,5190,5190,5190,5190,0
|
|
20240925,171500,1210598100,5190,5190,5190,5190,0
|
|
20240925,171400,1210598100,5190,5190,5190,5190,0
|
|
20240925,171300,1210598100,5190,5190,5190,5190,0
|
|
20240925,171200,1210598100,5190,5190,5190,5190,0
|
|
20240925,171100,1210598100,5190,5190,5190,5190,0
|
|
20240925,171000,1210598100,5190,5190,5190,5190,0
|
|
20240925,170900,1210598100,5190,5190,5190,5190,4458
|
|
20240925,170800,1210598100,5190,5190,5190,5190,0
|
|
20240925,170700,1210598100,5190,5190,5190,5190,0
|
|
20240925,170600,1210598100,5190,5190,5190,5190,0
|
|
20240925,170500,1210598100,5190,5190,5190,5190,0
|
|
20240925,170400,1210598100,5190,5190,5190,5190,0
|
|
20240925,170300,1210598100,5190,5190,5190,5190,0
|
|
20240925,170200,1210598100,5190,5190,5190,5190,0
|
|
20240925,170100,1210598100,5190,5190,5190,5190,0
|
|
20240925,170000,1210598100,5190,5190,5190,5190,0
|
|
20240925,165900,1210598100,5190,5190,5190,5190,0
|
|
20240925,165800,1210598100,5190,5190,5190,5190,0
|
|
20240925,165700,1210598100,5190,5190,5190,5190,0
|
|
20240925,165600,1210598100,5190,5190,5190,5190,0
|
|
20240925,165500,1210598100,5190,5190,5190,5190,0
|
|
20240925,165400,1210598100,5190,5190,5190,5190,0
|
|
20240925,165300,1210598100,5190,5190,5190,5190,0
|
|
20240925,165200,1210598100,5190,5190,5190,5190,0
|
|
20240925,165100,1210598100,5190,5190,5190,5190,0
|
|
20240925,165000,1210598100,5190,5190,5190,5190,0
|
|
20240925,164900,1210598100,5190,5190,5190,5190,0
|
|
20240925,164800,1210598100,5190,5190,5190,5190,0
|
|
20240925,164700,1210598100,5190,5190,5190,5190,0
|
|
20240925,164600,1210598100,5190,5190,5190,5190,0
|
|
20240925,164500,1210598100,5190,5190,5190,5190,0
|
|
20240925,164400,1210598100,5190,5190,5190,5190,0
|
|
20240925,164300,1210598100,5190,5190,5190,5190,0
|
|
20240925,164200,1210598100,5190,5190,5190,5190,0
|
|
20240925,164100,1210598100,5190,5190,5190,5190,0
|
|
20240925,164000,1210598100,5190,5190,5190,5190,0
|
|
20240925,163900,1210598100,5190,5190,5190,5190,4458
|
|
20240925,163800,1210598100,5190,5190,5190,5190,0
|
|
20240925,163700,1210598100,5190,5190,5190,5190,0
|
|
20240925,163600,1210598100,5190,5190,5190,5190,0
|
|
20240925,163500,1210598100,5190,5190,5190,5190,0
|
|
20240925,163400,1210598100,5190,5190,5190,5190,0
|
|
20240925,163300,1210598100,5190,5190,5190,5190,0
|
|
20240925,163200,1210598100,5190,5190,5190,5190,0
|
|
20240925,163100,1210598100,5190,5190,5190,5190,0
|
|
20240925,163000,1210598100,5190,5190,5190,5190,0
|
|
20240925,162900,1210598100,5190,5190,5190,5190,0
|
|
20240925,162800,1210598100,5190,5190,5190,5190,0
|
|
20240925,162700,1210598100,5190,5190,5190,5190,0
|
|
20240925,162600,1210598100,5190,5190,5190,5190,0
|
|
20240925,162500,1210598100,5190,5190,5190,5190,0
|
|
20240925,162400,1210598100,5190,5190,5190,5190,0
|
|
20240925,162300,1210598100,5190,5190,5190,5190,0
|
|
20240925,162200,1210598100,5190,5190,5190,5190,0
|
|
20240925,162100,1210598100,5190,5190,5190,5190,0
|
|
20240925,162000,1210598100,5190,5190,5190,5190,0
|
|
20240925,161900,1210598100,5190,5190,5190,5190,0
|
|
20240925,161800,1210598100,5190,5190,5190,5190,0
|
|
20240925,161700,1210598100,5190,5190,5190,5190,0
|
|
20240925,161600,1210598100,5190,5190,5190,5190,0
|
|
20240925,161500,1210598100,5190,5190,5190,5190,0
|
|
20240925,161400,1210598100,5190,5190,5190,5190,0
|
|
20240925,161300,1210598100,5190,5190,5190,5190,0
|
|
20240925,161200,1210598100,5190,5190,5190,5190,0
|
|
20240925,161100,1210598100,5190,5190,5190,5190,0
|
|
20240925,161000,1210598100,5190,5190,5190,5190,0
|
|
20240925,160900,1210598100,5190,5190,5190,5190,4458
|
|
20240925,160800,1210598100,5190,5190,5190,5190,0
|
|
20240925,160700,1210598100,5190,5190,5190,5190,0
|
|
20240925,160600,1210598100,5190,5190,5190,5190,0
|
|
20240925,160500,1210598100,5190,5190,5190,5190,0
|
|
20240925,160400,1210598100,5190,5190,5190,5190,0
|
|
20240925,160300,1210598100,5190,5190,5190,5190,0
|
|
20240925,160200,1210598100,5190,5190,5190,5190,0
|
|
20240925,160100,1210598100,5190,5190,5190,5190,0
|
|
20240925,160000,1210598100,5190,5190,5190,5190,0
|
|
20240925,155900,1210598100,5190,5190,5190,5190,0
|
|
20240925,155800,1210598100,5190,5190,5190,5190,0
|
|
20240925,155700,1210598100,5190,5190,5190,5190,0
|
|
20240925,155600,1210598100,5190,5190,5190,5190,0
|
|
20240925,155500,1210598100,5190,5190,5190,5190,0
|
|
20240925,155400,1210598100,5190,5190,5190,5190,0
|
|
20240925,155300,1210598100,5190,5190,5190,5190,0
|
|
20240925,155200,1210598100,5190,5190,5190,5190,0
|
|
20240925,155100,1210598100,5190,5190,5190,5190,0
|
|
20240925,155000,1210598100,5190,5190,5190,5190,0
|
|
20240925,154900,1210598100,5190,5190,5190,5190,0
|
|
20240925,154800,1210598100,5190,5190,5190,5190,0
|
|
20240925,154700,1210598100,5190,5190,5190,5190,0
|
|
20240925,154600,1210598100,5190,5190,5190,5190,0
|
|
20240925,154500,1210598100,5190,5190,5190,5190,0
|
|
20240925,154400,1210598100,5190,5190,5190,5190,0
|
|
20240925,154300,1210598100,5190,5190,5190,5190,0
|
|
20240925,154200,1210598100,5190,5190,5190,5190,0
|
|
20240925,154100,1210598100,5190,5190,5190,5190,0
|
|
20240925,154000,1210598100,5190,5190,5190,5190,0
|
|
20240925,153900,1210598100,5190,5190,5190,5190,4458
|
|
20240925,153800,1210598100,5190,5190,5190,5190,0
|
|
20240925,153700,1210598100,5190,5190,5190,5190,0
|
|
20240925,153600,1210598100,5190,5190,5190,5190,0
|
|
20240925,153500,1210598100,5190,5190,5190,5190,0
|
|
20240925,153400,1210598100,5190,5190,5190,5190,0
|
|
20240925,153300,1210598100,5190,5190,5190,5190,0
|
|
20240925,153200,1210598100,5190,5190,5190,5190,0
|
|
20240925,153100,1210598100,5190,5190,5190,5190,0
|
|
20240925,153000,1210598100,5190,5190,5190,5190,4458
|
|
20240925,152900,1187461080,5180,5180,5180,5180,0
|
|
20240925,152800,1187461080,5180,5180,5180,5180,0
|
|
20240925,152700,1187461080,5180,5180,5180,5180,0
|
|
20240925,152600,1187461080,5180,5180,5180,5180,0
|
|
20240925,152500,1187461080,5180,5180,5180,5180,0
|
|
20240925,152400,1187461080,5180,5180,5180,5180,0
|
|
20240925,152300,1187461080,5180,5180,5180,5180,0
|
|
20240925,152200,1187461080,5180,5180,5180,5180,0
|
|
20240925,152100,1187461080,5180,5180,5180,5180,0
|
|
20240925,152000,1187461080,5180,5180,5180,5180,0
|
|
20240925,151900,1187461080,5180,5150,5180,5150,2359
|
|
20240925,151800,1175275470,5170,5170,5170,5150,470
|
|
20240925,151700,1172846260,5170,5150,5170,5120,2378
|
|
20240925,151600,1160632970,5150,5140,5150,5110,2582
|
|
20240925,151500,1147387620,5140,5130,5140,5130,902
|
|
20240925,151400,1142752400,5140,5130,5140,5120,114
|
|
20240925,151300,1142168550,5140,5140,5140,5140,857
|
|
20240925,151200,1137763570,5140,5140,5150,5110,942
|
|
20240925,151100,1132948970,5140,5150,5150,5110,2456
|
|
20240925,151000,1120367860,5150,5110,5150,5100,5412
|
|
20240925,150900,1092674150,5110,5120,5120,5110,914
|
|
20240925,150800,1088000830,5120,5120,5120,5120,0
|
|
20240925,150700,1088000830,5120,5130,5130,5120,87
|
|
20240925,150600,1087554990,5120,5150,5150,5120,3441
|
|
20240925,150500,1069910990,5150,5130,5150,5120,1832
|
|
20240925,150400,1060502560,5130,5130,5130,5130,351
|
|
20240925,150300,1058701930,5120,5140,5150,5120,1233
|
|
20240925,150200,1052378730,5130,5130,5130,5110,335
|
|
20240925,150100,1050662190,5130,5120,5130,5100,2813
|
|
20240925,150000,1036296080,5120,5100,5120,5100,239
|
|
20240925,145900,1035077030,5100,5120,5130,5100,6413
|
|
20240925,145800,1002311910,5130,5160,5160,5120,10569
|
|
20240925,145700,947954520,5170,5160,5170,5150,629
|
|
20240925,145600,944702980,5170,5160,5170,5150,546
|
|
20240925,145500,941886050,5160,5150,5160,5150,209
|
|
20240925,145400,940807700,5150,5160,5160,5140,6197
|
|
20240925,145300,908883080,5160,5160,5160,5150,880
|
|
20240925,145200,904346460,5160,5160,5170,5150,5750
|
|
20240925,145100,874716310,5170,5180,5180,5160,728
|
|
20240925,145000,870958840,5170,5160,5170,5160,3263
|
|
20240925,144900,854118650,5170,5180,5190,5160,3140
|
|
20240925,144800,837885030,5170,5180,5190,5170,5259
|
|
20240925,144700,810662920,5190,5190,5190,5190,2326
|
|
20240925,144600,798590980,5190,5190,5200,5190,232
|
|
20240925,144500,797386890,5190,5190,5190,5190,118
|
|
20240925,144400,796774470,5200,5190,5200,5190,201
|
|
20240925,144300,795731270,5190,5190,5200,5190,476
|
|
20240925,144200,793260730,5190,5200,5200,5190,15
|
|
20240925,144100,793182780,5200,5200,5200,5200,65
|
|
20240925,144000,792844780,5200,5200,5200,5200,20
|
|
20240925,143900,792740780,5200,5200,5200,5200,234
|
|
20240925,143800,791523980,5200,5200,5200,5200,3
|
|
20240925,143700,791508380,5200,5200,5200,5190,1003
|
|
20240925,143600,786297780,5200,5200,5200,5200,3330
|
|
20240925,143500,768981780,5200,5210,5210,5200,51
|
|
20240925,143400,768716570,5200,5210,5210,5200,1400
|
|
20240925,143300,761429770,5210,5220,5220,5210,46
|
|
20240925,143200,761190090,5220,5220,5220,5220,91
|
|
20240925,143100,760715070,5220,5220,5220,5220,0
|
|
20240925,143000,760715070,5220,5220,5220,5220,383
|
|
20240925,142900,758715810,5210,5210,5210,5210,164
|
|
20240925,142800,757861370,5210,5210,5210,5200,1201
|
|
20240925,142700,751609170,5200,5200,5200,5200,399
|
|
20240925,142600,749534370,5200,5200,5200,5200,0
|
|
20240925,142500,749534370,5200,5200,5200,5200,288
|
|
20240925,142400,748036770,5200,5200,5200,5200,300
|
|
20240925,142300,746476770,5200,5200,5200,5200,200
|
|
20240925,142200,745436770,5200,5200,5200,5200,100
|
|
20240925,142100,744916770,5210,5210,5210,5210,4
|
|
20240925,142000,744895930,5210,5200,5210,5200,154
|
|
20240925,141900,744093940,5210,5200,5210,5200,202
|
|
20240925,141800,743043520,5210,5210,5210,5210,24
|
|
20240925,141700,742918480,5210,5210,5210,5210,0
|
|
20240925,141600,742918480,5210,5210,5210,5200,231
|
|
20240925,141500,741715970,5210,5210,5210,5190,1653
|
|
20240925,141400,733136840,5190,5210,5210,5190,1800
|
|
20240925,141300,723780170,5220,5210,5220,5210,161
|
|
20240925,141200,722939760,5210,5200,5210,5200,53
|
|
20240925,141100,722663640,5210,5210,5210,5210,0
|
|
20240925,141000,722663640,5210,5200,5210,5200,1951
|
|
20240925,140900,712518420,5200,5210,5210,5200,1250
|
|
20240925,140800,706018370,5220,5220,5220,5220,28
|
|
20240925,140700,705872210,5210,5210,5210,5210,3
|
|
20240925,140600,705856580,5200,5200,5200,5200,0
|
|
20240925,140500,705856580,5200,5200,5200,5200,1
|
|
20240925,140400,705851380,5220,5220,5220,5220,0
|
|
20240925,140300,705851380,5220,5220,5220,5220,20
|
|
20240925,140200,705746980,5220,5220,5220,5220,1
|
|
20240925,140100,705741760,5200,5200,5200,5200,676
|
|
20240925,140000,702226560,5210,5210,5210,5210,0
|
|
20240925,135900,702226560,5210,5220,5220,5210,261
|
|
20240925,135800,700866650,5220,5220,5220,5220,11
|
|
20240925,135700,700809230,5210,5210,5210,5210,1008
|
|
20240925,135600,695557550,5210,5210,5210,5210,0
|
|
20240925,135500,695557550,5210,5210,5210,5210,102
|
|
20240925,135400,695026130,5210,5210,5210,5210,60
|
|
20240925,135300,694713530,5210,5210,5210,5190,3221
|
|
20240925,135200,677959180,5210,5220,5220,5210,1010
|
|
20240925,135100,672696980,5230,5230,5230,5230,0
|
|
20240925,135000,672696980,5230,5230,5230,5230,0
|
|
20240925,134900,672696980,5230,5220,5230,5220,621
|
|
20240925,134800,669453180,5230,5230,5230,5230,52
|
|
20240925,134700,669181220,5230,5230,5230,5230,1
|
|
20240925,134600,669175990,5230,5230,5230,5230,0
|
|
20240925,134500,669175990,5230,5230,5230,5230,50
|
|
20240925,134400,668914490,5230,5230,5230,5230,0
|
|
20240925,134300,668914490,5230,5230,5230,5230,0
|
|
20240925,134200,668914490,5230,5230,5230,5230,2
|
|
20240925,134100,668904030,5230,5230,5230,5230,100
|
|
20240925,134000,668381030,5230,5230,5230,5230,35
|
|
20240925,133900,668197980,5230,5230,5230,5230,0
|
|
20240925,133800,668197980,5230,5230,5230,5230,0
|
|
20240925,133700,668197980,5230,5220,5230,5210,168
|
|
20240925,133600,667321700,5220,5220,5220,5220,1
|
|
20240925,133500,667316480,5220,5220,5220,5220,60
|
|
20240925,133400,667003280,5220,5220,5220,5220,0
|
|
20240925,133300,667003280,5220,5220,5220,5220,0
|
|
20240925,133200,667003280,5220,5220,5220,5220,310
|
|
20240925,133100,665385080,5240,5240,5240,5240,0
|
|
20240925,133000,665385080,5240,5240,5240,5240,0
|
|
20240925,132900,665385080,5240,5240,5240,5240,0
|
|
20240925,132800,665385080,5240,5240,5240,5240,1
|
|
20240925,132700,665379840,5230,5220,5230,5220,2
|
|
20240925,132600,665369390,5210,5210,5210,5210,400
|
|
20240925,132500,663285390,5220,5220,5220,5220,0
|
|
20240925,132400,663285390,5220,5220,5220,5220,0
|
|
20240925,132300,663285390,5220,5220,5220,5220,365
|
|
20240925,132200,661380090,5220,5220,5220,5220,29
|
|
20240925,132100,661228710,5220,5220,5220,5220,50
|
|
20240925,132000,660967710,5220,5220,5220,5220,5
|
|
20240925,131900,660941610,5220,5220,5220,5220,135
|
|
20240925,131800,660236910,5220,5220,5220,5220,0
|
|
20240925,131700,660236910,5220,5220,5220,5220,282
|
|
20240925,131600,658764870,5220,5220,5220,5220,100
|
|
20240925,131500,658242870,5240,5240,5240,5240,0
|
|
20240925,131400,658242870,5240,5240,5240,5240,0
|
|
20240925,131300,658242870,5240,5230,5240,5230,2
|
|
20240925,131200,658232400,5210,5210,5210,5210,50
|
|
20240925,131100,657971900,5220,5220,5220,5220,409
|
|
20240925,131000,655836920,5220,5220,5220,5220,596
|
|
20240925,130900,652725800,5210,5210,5210,5210,0
|
|
20240925,130800,652725800,5210,5210,5210,5210,255
|
|
20240925,130700,651397250,5210,5210,5210,5210,0
|
|
20240925,130600,651397250,5210,5210,5210,5210,0
|
|
20240925,130500,651397250,5210,5210,5210,5210,0
|
|
20240925,130400,651397250,5210,5210,5210,5210,611
|
|
20240925,130300,648213940,5240,5240,5240,5240,0
|
|
20240925,130200,648213940,5240,5240,5240,5240,0
|
|
20240925,130100,648213940,5240,5240,5240,5240,0
|
|
20240925,130000,648213940,5240,5240,5240,5240,2
|
|
20240925,125900,648203460,5210,5210,5210,5210,0
|
|
20240925,125800,648203460,5210,5210,5210,5210,50
|
|
20240925,125700,647942960,5210,5200,5210,5200,541
|
|
20240925,125600,645129350,5200,5210,5210,5200,1062
|
|
20240925,125500,639600400,5210,5210,5210,5200,114
|
|
20240925,125400,639007160,5210,5220,5220,5210,4710
|
|
20240925,125300,614468050,5230,5220,5230,5220,209
|
|
20240925,125200,613376940,5230,5230,5230,5230,1
|
|
20240925,125100,613371710,5220,5220,5220,5220,2541
|
|
20240925,125000,600107690,5230,5230,5230,5230,175
|
|
20240925,124900,599192440,5230,5230,5230,5230,0
|
|
20240925,124800,599192440,5230,5230,5230,5230,402
|
|
20240925,124700,597089980,5240,5240,5240,5240,1
|
|
20240925,124600,597084740,5240,5230,5240,5230,256
|
|
20240925,124500,595745810,5240,5240,5240,5240,46
|
|
20240925,124400,595504770,5240,5240,5240,5240,75
|
|
20240925,124300,595111770,5240,5230,5240,5230,313
|
|
20240925,124200,593474520,5220,5240,5240,5220,1019
|
|
20240925,124100,588151330,5250,5250,5250,5250,0
|
|
20240925,124000,588151330,5250,5250,5250,5250,0
|
|
20240925,123900,588151330,5250,5250,5250,5250,0
|
|
20240925,123800,588151330,5250,5250,5250,5250,1
|
|
20240925,123700,588146080,5250,5250,5250,5250,0
|
|
20240925,123600,588146080,5250,5250,5250,5250,0
|
|
20240925,123500,588146080,5250,5250,5250,5250,0
|
|
20240925,123400,588146080,5250,5250,5250,5250,0
|
|
20240925,123300,588146080,5250,5230,5250,5230,34
|
|
20240925,123200,587967860,5230,5230,5230,5230,0
|
|
20240925,123100,587967860,5230,5250,5250,5230,6
|
|
20240925,123000,587936440,5250,5250,5250,5230,22
|
|
20240925,122900,587820960,5250,5250,5250,5250,0
|
|
20240925,122800,587820960,5250,5250,5250,5250,0
|
|
20240925,122700,587820960,5250,5250,5250,5250,3
|
|
20240925,122600,587805210,5250,5250,5250,5250,0
|
|
20240925,122500,587805210,5250,5250,5250,5250,501
|
|
20240925,122400,585174960,5250,5240,5250,5240,763
|
|
20240925,122300,581176830,5240,5230,5240,5230,806
|
|
20240925,122200,576956430,5240,5240,5240,5240,334
|
|
20240925,122100,575206270,5230,5230,5230,5230,478
|
|
20240925,122000,572706330,5250,5240,5250,5240,1453
|
|
20240925,121900,565092590,5240,5240,5240,5240,1
|
|
20240925,121800,565087350,5230,5240,5240,5230,251
|
|
20240925,121700,563773620,5240,5240,5240,5240,2
|
|
20240925,121600,563763140,5240,5220,5240,5220,31
|
|
20240925,121500,563601300,5240,5240,5240,5240,50
|
|
20240925,121400,563339300,5240,5240,5240,5240,84
|
|
20240925,121300,562899140,5240,5230,5240,5230,287
|
|
20240925,121200,561395350,5240,5240,5240,5240,2
|
|
20240925,121100,561384870,5240,5240,5240,5240,60
|
|
20240925,121000,561070470,5240,5240,5240,5240,0
|
|
20240925,120900,561070470,5240,5240,5240,5240,1
|
|
20240925,120800,561065230,5230,5230,5230,5230,45
|
|
20240925,120700,560829880,5230,5230,5230,5230,95
|
|
20240925,120600,560333030,5250,5250,5250,5250,1
|
|
20240925,120500,560327780,5230,5250,5250,5230,181
|
|
20240925,120400,559380150,5250,5250,5250,5250,0
|
|
20240925,120300,559380150,5250,5250,5250,5250,0
|
|
20240925,120200,559380150,5250,5250,5250,5250,10
|
|
20240925,120100,559327650,5250,5250,5250,5250,1
|
|
20240925,120000,559322400,5250,5250,5250,5250,29
|
|
20240925,115900,559170150,5240,5240,5240,5240,1
|
|
20240925,115800,559164910,5250,5240,5250,5230,199
|
|
20240925,115700,558122240,5250,5250,5250,5250,0
|
|
20240925,115600,558122240,5250,5250,5250,5250,1
|
|
20240925,115500,558116990,5250,5250,5250,5230,4
|
|
20240925,115400,558096030,5250,5250,5250,5250,1
|
|
20240925,115300,558090780,5220,5260,5260,5220,11340
|
|
20240925,115200,498679960,5260,5260,5260,5260,0
|
|
20240925,115100,498679960,5260,5260,5260,5260,1
|
|
20240925,115000,498674700,5260,5260,5260,5260,1
|
|
20240925,114900,498669440,5250,5260,5260,5250,1639
|
|
20240925,114800,490064680,5260,5260,5260,5260,3
|
|
20240925,114700,490048900,5260,5250,5260,5250,17
|
|
20240925,114600,489959580,5250,5250,5250,5250,1000
|
|
20240925,114500,484709580,5260,5260,5260,5260,59
|
|
20240925,114400,484399240,5260,5260,5260,5260,195
|
|
20240925,114300,483373540,5260,5250,5260,5250,9
|
|
20240925,114200,483326240,5250,5260,5260,5250,276
|
|
20240925,114100,481874740,5260,5260,5260,5260,30
|
|
20240925,114000,481716940,5260,5260,5260,5260,68
|
|
20240925,113900,481359260,5260,5260,5260,5260,1
|
|
20240925,113800,481354000,5250,5250,5250,5250,1237
|
|
20240925,113700,474859750,5250,5240,5250,5240,1001
|
|
20240925,113600,469614500,5250,5250,5250,5250,88
|
|
20240925,113500,469152500,5250,5250,5250,5250,411
|
|
20240925,113400,466994750,5240,5240,5240,5240,464
|
|
20240925,113300,464563390,5240,5240,5240,5240,0
|
|
20240925,113200,464563390,5240,5240,5240,5240,610
|
|
20240925,113100,461366990,5240,5240,5240,5240,407
|
|
20240925,113000,459234310,5250,5250,5250,5250,0
|
|
20240925,112900,459234310,5250,5250,5250,5250,0
|
|
20240925,112800,459234310,5250,5240,5250,5240,222
|
|
20240925,112700,458071010,5240,5240,5240,5240,290
|
|
20240925,112600,456551410,5240,5240,5240,5240,0
|
|
20240925,112500,456551410,5240,5240,5240,5240,0
|
|
20240925,112400,456551410,5240,5240,5240,5240,0
|
|
20240925,112300,456551410,5240,5240,5240,5240,0
|
|
20240925,112200,456551410,5240,5240,5240,5240,1
|
|
20240925,112100,456546170,5230,5230,5230,5230,778
|
|
20240925,112000,452477230,5230,5230,5230,5230,0
|
|
20240925,111900,452477230,5230,5240,5240,5230,11
|
|
20240925,111800,452419690,5230,5230,5230,5230,59
|
|
20240925,111700,452111120,5230,5230,5230,5230,303
|
|
20240925,111600,450526430,5230,5240,5240,5230,343
|
|
20240925,111500,448732520,5240,5240,5240,5240,1
|
|
20240925,111400,448727280,5220,5240,5240,5220,6
|
|
20240925,111300,448695940,5230,5230,5230,5230,28
|
|
20240925,111200,448549500,5240,5240,5240,5240,2
|
|
20240925,111100,448539020,5240,5240,5240,5240,1
|
|
20240925,111000,448533780,5230,5230,5230,5230,516
|
|
20240925,110900,445835100,5240,5240,5240,5240,0
|
|
20240925,110800,445835100,5240,5230,5240,5230,54
|
|
20240925,110700,445552440,5240,5240,5240,5240,2
|
|
20240925,110600,445541960,5230,5230,5230,5230,9
|
|
20240925,110500,445494890,5230,5230,5230,5230,550
|
|
20240925,110400,442618390,5230,5230,5230,5230,243
|
|
20240925,110300,441347500,5230,5230,5230,5230,5
|
|
20240925,110200,441321350,5230,5230,5230,5230,92
|
|
20240925,110100,440840190,5240,5240,5240,5240,1
|
|
20240925,110000,440834950,5230,5240,5240,5230,9
|
|
20240925,105900,440787840,5240,5230,5240,5230,58
|
|
20240925,105800,440484250,5230,5230,5230,5230,0
|
|
20240925,105700,440484250,5230,5230,5230,5230,100
|
|
20240925,105600,439961250,5230,5230,5230,5230,498
|
|
20240925,105500,437356710,5230,5230,5230,5230,201
|
|
20240925,105400,436305480,5230,5230,5230,5230,27
|
|
20240925,105300,436164270,5230,5230,5230,5230,0
|
|
20240925,105200,436164270,5230,5230,5230,5230,263
|
|
20240925,105100,434788780,5220,5220,5220,5220,5
|
|
20240925,105000,434762680,5220,5230,5230,5220,1736
|
|
20240925,104900,425697900,5230,5220,5230,5220,329
|
|
20240925,104800,423980370,5230,5230,5230,5230,101
|
|
20240925,104700,423452140,5230,5230,5230,5230,0
|
|
20240925,104600,423452140,5230,5230,5230,5230,0
|
|
20240925,104500,423452140,5230,5230,5230,5230,596
|
|
20240925,104400,420335060,5220,5220,5230,5220,12
|
|
20240925,104300,420272410,5230,5220,5230,5210,3
|
|
20240925,104200,420256750,5220,5210,5220,5210,107
|
|
20240925,104100,419699210,5210,5210,5210,5210,10
|
|
20240925,104000,419647110,5220,5220,5220,5220,0
|
|
20240925,103900,419647110,5220,5220,5220,5220,3
|
|
20240925,103800,419631450,5210,5210,5210,5210,0
|
|
20240925,103700,419631450,5210,5210,5210,5210,497
|
|
20240925,103600,417042080,5210,5210,5210,5210,160
|
|
20240925,103500,416208480,5230,5230,5230,5230,0
|
|
20240925,103400,416208480,5230,5230,5230,5230,193
|
|
20240925,103300,415199090,5230,5230,5230,5230,0
|
|
20240925,103200,415199090,5230,5230,5230,5230,1
|
|
20240925,103100,415193860,5230,5230,5230,5230,5
|
|
20240925,103000,415167710,5230,5230,5230,5230,0
|
|
20240925,102900,415167710,5230,5220,5230,5220,9
|
|
20240925,102800,415120720,5220,5220,5220,5220,351
|
|
20240925,102700,413288500,5220,5210,5220,5210,62
|
|
20240925,102600,412965460,5220,5220,5220,5220,261
|
|
20240925,102500,411603040,5220,5220,5220,5220,4
|
|
20240925,102400,411582160,5220,5220,5220,5210,37
|
|
20240925,102300,411389120,5220,5210,5220,5200,3681
|
|
20240925,102200,392247780,5210,5210,5210,5210,431
|
|
20240925,102100,390002270,5210,5210,5210,5210,55
|
|
20240925,102000,389715720,5220,5220,5220,5220,3
|
|
20240925,101900,389700060,5210,5210,5220,5200,6899
|
|
20240925,101800,353777070,5210,5210,5210,5210,85
|
|
20240925,101700,353334220,5220,5220,5220,5210,775
|
|
20240925,101600,349294550,5220,5210,5220,5210,1126
|
|
20240925,101500,343426500,5220,5220,5220,5210,288
|
|
20240925,101400,341925890,5220,5220,5220,5220,281
|
|
20240925,101300,340459070,5220,5210,5220,5210,2206
|
|
20240925,101200,328965790,5210,5220,5220,5210,2980
|
|
20240925,101100,313410210,5220,5230,5230,5210,1580
|
|
20240925,101000,305163290,5220,5230,5230,5220,9214
|
|
20240925,100900,257055000,5260,5260,5260,5260,0
|
|
20240925,100800,257055000,5260,5260,5260,5260,52
|
|
20240925,100700,256781480,5260,5250,5260,5250,41
|
|
20240925,100600,256566210,5230,5250,5250,5230,1602
|
|
20240925,100500,248186120,5240,5230,5240,5230,246
|
|
20240925,100400,246897120,5240,5240,5240,5240,43
|
|
20240925,100300,246671800,5240,5240,5240,5240,22
|
|
20240925,100200,246556520,5240,5240,5240,5240,12
|
|
20240925,100100,246493640,5240,5240,5240,5240,1
|
|
20240925,100000,246488400,5230,5230,5230,5230,37
|
|
20240925,095900,246294890,5210,5240,5240,5210,8000
|
|
20240925,095800,204519740,5230,5270,5270,5220,5011
|
|
20240925,095700,178284760,5250,5250,5250,5250,0
|
|
20240925,095600,178284760,5250,5270,5270,5250,324
|
|
20240925,095500,176580500,5270,5270,5270,5270,11
|
|
20240925,095400,176522530,5270,5270,5270,5270,0
|
|
20240925,095300,176522530,5270,5270,5270,5270,0
|
|
20240925,095200,176522530,5270,5270,5270,5270,0
|
|
20240925,095100,176522530,5270,5270,5270,5270,30
|
|
20240925,095000,176364430,5270,5250,5270,5250,600
|
|
20240925,094900,173212230,5260,5250,5260,5240,733
|
|
20240925,094800,169364040,5250,5250,5250,5250,0
|
|
20240925,094700,169364040,5250,5260,5260,5240,1076
|
|
20240925,094600,163721540,5250,5250,5250,5250,500
|
|
20240925,094500,161096540,5250,5260,5260,5250,240
|
|
20240925,094400,159836100,5270,5270,5270,5270,4
|
|
20240925,094300,159815020,5260,5260,5270,5260,389
|
|
20240925,094200,157765250,5270,5270,5270,5270,5
|
|
20240925,094100,157738900,5270,5270,5270,5270,8
|
|
20240925,094000,157696740,5270,5270,5270,5270,52
|
|
20240925,093900,157422700,5280,5280,5280,5280,0
|
|
20240925,093800,157422700,5280,5250,5280,5240,3852
|
|
20240925,093700,137225120,5250,5250,5250,5250,100
|
|
20240925,093600,136700120,5250,5260,5260,5250,100
|
|
20240925,093500,136174130,5270,5270,5270,5270,1
|
|
20240925,093400,136168860,5260,5270,5270,5260,522
|
|
20240925,093300,133422000,5280,5280,5280,5280,20
|
|
20240925,093200,133316400,5280,5260,5280,5260,75
|
|
20240925,093100,132921400,5260,5260,5260,5260,0
|
|
20240925,093000,132921400,5260,5260,5260,5260,18
|
|
20240925,092900,132826720,5280,5280,5280,5280,5
|
|
20240925,092800,132800320,5240,5250,5250,5240,1112
|
|
20240925,092700,126971740,5280,5280,5280,5240,623
|
|
20240925,092600,123701750,5250,5280,5280,5250,1106
|
|
20240925,092500,117894820,5280,5280,5280,5280,1
|
|
20240925,092400,117889540,5280,5280,5280,5280,10
|
|
20240925,092300,117836740,5250,5260,5260,5250,1125
|
|
20240925,092200,111930480,5280,5280,5280,5250,2619
|
|
20240925,092100,98147010,5280,5280,5280,5280,19
|
|
20240925,092000,98046690,5280,5280,5280,5280,1
|
|
20240925,091900,98041410,5270,5280,5290,5270,112
|
|
20240925,091800,97450960,5280,5290,5290,5280,275
|
|
20240925,091700,95998680,5300,5310,5310,5300,564
|
|
20240925,091600,93004970,5320,5320,5330,5320,656
|
|
20240925,091500,89509240,5310,5300,5320,5300,2791
|
|
20240925,091400,74682700,5310,5310,5310,5310,57
|
|
20240925,091300,74380030,5300,5290,5300,5290,1050
|
|
20240925,091200,68815530,5280,5270,5280,5270,790
|
|
20240925,091100,64652170,5270,5290,5290,5260,2351
|
|
20240925,091000,52264880,5290,5290,5300,5290,371
|
|
20240925,090900,50302280,5280,5290,5300,5280,2322
|
|
20240925,090800,38020920,5300,5280,5300,5280,1260
|
|
20240925,090700,31347450,5270,5280,5280,5270,504
|
|
20240925,090600,28689930,5270,5280,5280,5270,276
|
|
20240925,090500,27232710,5280,5270,5280,5270,126
|
|
20240925,090400,26567440,5280,5280,5280,5280,154
|
|
20240925,090300,25754320,5260,5270,5270,5260,418
|
|
20240925,090200,23553840,5280,5260,5280,5250,1900
|
|
20240925,090100,13568880,5260,5260,5260,5260,0
|
|
20240925,090000,13568880,5260,5270,5270,5260,2366
|