674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,201100,519088180,5310,5310,5310,5310,1192
|
|
20240906,201000,519088180,5310,5310,5310,5310,0
|
|
20240906,200900,519088180,5310,5310,5310,5310,0
|
|
20240906,200800,519088180,5310,5310,5310,5310,0
|
|
20240906,200700,519088180,5310,5310,5310,5310,0
|
|
20240906,200600,519088180,5310,5310,5310,5310,0
|
|
20240906,200500,519088180,5310,5310,5310,5310,0
|
|
20240906,200400,519088180,5310,5310,5310,5310,0
|
|
20240906,200300,519088180,5310,5310,5310,5310,0
|
|
20240906,200200,519088180,5310,5310,5310,5310,0
|
|
20240906,200100,519088180,5310,5310,5310,5310,0
|
|
20240906,200000,519088180,5310,5310,5310,5310,0
|
|
20240906,195900,519088180,5310,5310,5310,5310,0
|
|
20240906,195800,519088180,5310,5310,5310,5310,0
|
|
20240906,195700,519088180,5310,5310,5310,5310,0
|
|
20240906,195600,519088180,5310,5310,5310,5310,0
|
|
20240906,195500,519088180,5310,5310,5310,5310,0
|
|
20240906,195400,519088180,5310,5310,5310,5310,0
|
|
20240906,195300,519088180,5310,5310,5310,5310,0
|
|
20240906,195200,519088180,5310,5310,5310,5310,0
|
|
20240906,195100,519088180,5310,5310,5310,5310,0
|
|
20240906,195000,519088180,5310,5310,5310,5310,0
|
|
20240906,194900,519088180,5310,5310,5310,5310,0
|
|
20240906,194800,519088180,5310,5310,5310,5310,0
|
|
20240906,194700,519088180,5310,5310,5310,5310,0
|
|
20240906,194600,519088180,5310,5310,5310,5310,0
|
|
20240906,194500,519088180,5310,5310,5310,5310,0
|
|
20240906,194400,519088180,5310,5310,5310,5310,0
|
|
20240906,194300,519088180,5310,5310,5310,5310,0
|
|
20240906,194200,519088180,5310,5310,5310,5310,0
|
|
20240906,194100,519088180,5310,5310,5310,5310,1192
|
|
20240906,194000,519088180,5310,5310,5310,5310,0
|
|
20240906,193900,519088180,5310,5310,5310,5310,0
|
|
20240906,193800,519088180,5310,5310,5310,5310,0
|
|
20240906,193700,519088180,5310,5310,5310,5310,0
|
|
20240906,193600,519088180,5310,5310,5310,5310,0
|
|
20240906,193500,519088180,5310,5310,5310,5310,0
|
|
20240906,193400,519088180,5310,5310,5310,5310,0
|
|
20240906,193300,519088180,5310,5310,5310,5310,0
|
|
20240906,193200,519088180,5310,5310,5310,5310,0
|
|
20240906,193100,519088180,5310,5310,5310,5310,0
|
|
20240906,193000,519088180,5310,5310,5310,5310,0
|
|
20240906,192900,519088180,5310,5310,5310,5310,0
|
|
20240906,192800,519088180,5310,5310,5310,5310,0
|
|
20240906,192700,519088180,5310,5310,5310,5310,0
|
|
20240906,192600,519088180,5310,5310,5310,5310,0
|
|
20240906,192500,519088180,5310,5310,5310,5310,0
|
|
20240906,192400,519088180,5310,5310,5310,5310,0
|
|
20240906,192300,519088180,5310,5310,5310,5310,0
|
|
20240906,192200,519088180,5310,5310,5310,5310,0
|
|
20240906,192100,519088180,5310,5310,5310,5310,0
|
|
20240906,192000,519088180,5310,5310,5310,5310,0
|
|
20240906,191900,519088180,5310,5310,5310,5310,0
|
|
20240906,191800,519088180,5310,5310,5310,5310,0
|
|
20240906,191700,519088180,5310,5310,5310,5310,0
|
|
20240906,191600,519088180,5310,5310,5310,5310,0
|
|
20240906,191500,519088180,5310,5310,5310,5310,0
|
|
20240906,191400,519088180,5310,5310,5310,5310,0
|
|
20240906,191300,519088180,5310,5310,5310,5310,0
|
|
20240906,191200,519088180,5310,5310,5310,5310,0
|
|
20240906,191100,519088180,5310,5310,5310,5310,1192
|
|
20240906,191000,519088180,5310,5310,5310,5310,0
|
|
20240906,190900,519088180,5310,5310,5310,5310,0
|
|
20240906,190800,519088180,5310,5310,5310,5310,0
|
|
20240906,190700,519088180,5310,5310,5310,5310,0
|
|
20240906,190600,519088180,5310,5310,5310,5310,0
|
|
20240906,190500,519088180,5310,5310,5310,5310,0
|
|
20240906,190400,519088180,5310,5310,5310,5310,0
|
|
20240906,190300,519088180,5310,5310,5310,5310,0
|
|
20240906,190200,519088180,5310,5310,5310,5310,0
|
|
20240906,190100,519088180,5310,5310,5310,5310,0
|
|
20240906,190000,519088180,5310,5310,5310,5310,0
|
|
20240906,185900,519088180,5310,5310,5310,5310,0
|
|
20240906,185800,519088180,5310,5310,5310,5310,0
|
|
20240906,185700,519088180,5310,5310,5310,5310,0
|
|
20240906,185600,519088180,5310,5310,5310,5310,0
|
|
20240906,185500,519088180,5310,5310,5310,5310,0
|
|
20240906,185400,519088180,5310,5310,5310,5310,0
|
|
20240906,185300,519088180,5310,5310,5310,5310,0
|
|
20240906,185200,519088180,5310,5310,5310,5310,0
|
|
20240906,185100,519088180,5310,5310,5310,5310,0
|
|
20240906,185000,519088180,5310,5310,5310,5310,0
|
|
20240906,184900,519088180,5310,5310,5310,5310,0
|
|
20240906,184800,519088180,5310,5310,5310,5310,0
|
|
20240906,184700,519088180,5310,5310,5310,5310,0
|
|
20240906,184600,519088180,5310,5310,5310,5310,0
|
|
20240906,184500,519088180,5310,5310,5310,5310,0
|
|
20240906,184400,519088180,5310,5310,5310,5310,0
|
|
20240906,184300,519088180,5310,5310,5310,5310,0
|
|
20240906,184200,519088180,5310,5310,5310,5310,0
|
|
20240906,184100,519088180,5310,5310,5310,5310,1192
|
|
20240906,184000,519088180,5310,5310,5310,5310,0
|
|
20240906,183900,519088180,5310,5310,5310,5310,0
|
|
20240906,183800,519088180,5310,5310,5310,5310,0
|
|
20240906,183700,519088180,5310,5310,5310,5310,0
|
|
20240906,183600,519088180,5310,5310,5310,5310,0
|
|
20240906,183500,519088180,5310,5310,5310,5310,0
|
|
20240906,183400,519088180,5310,5310,5310,5310,0
|
|
20240906,183300,519088180,5310,5310,5310,5310,0
|
|
20240906,183200,519088180,5310,5310,5310,5310,0
|
|
20240906,183100,519088180,5310,5310,5310,5310,0
|
|
20240906,183000,519088180,5310,5310,5310,5310,0
|
|
20240906,182900,519088180,5310,5310,5310,5310,0
|
|
20240906,182800,519088180,5310,5310,5310,5310,0
|
|
20240906,182700,519088180,5310,5310,5310,5310,0
|
|
20240906,182600,519088180,5310,5310,5310,5310,0
|
|
20240906,182500,519088180,5310,5310,5310,5310,0
|
|
20240906,182400,519088180,5310,5310,5310,5310,0
|
|
20240906,182300,519088180,5310,5310,5310,5310,0
|
|
20240906,182200,519088180,5310,5310,5310,5310,0
|
|
20240906,182100,519088180,5310,5310,5310,5310,0
|
|
20240906,182000,519088180,5310,5310,5310,5310,0
|
|
20240906,181900,519088180,5310,5310,5310,5310,0
|
|
20240906,181800,519088180,5310,5310,5310,5310,0
|
|
20240906,181700,519088180,5310,5310,5310,5310,0
|
|
20240906,181600,519088180,5310,5310,5310,5310,0
|
|
20240906,181500,519088180,5310,5310,5310,5310,0
|
|
20240906,181400,519088180,5310,5310,5310,5310,0
|
|
20240906,181300,519088180,5310,5310,5310,5310,0
|
|
20240906,181200,519088180,5310,5310,5310,5310,0
|
|
20240906,181100,519088180,5310,5310,5310,5310,1192
|
|
20240906,181000,519088180,5310,5310,5310,5310,0
|
|
20240906,180900,519088180,5310,5310,5310,5310,0
|
|
20240906,180800,519088180,5310,5310,5310,5310,0
|
|
20240906,180700,519088180,5310,5310,5310,5310,0
|
|
20240906,180600,519088180,5310,5310,5310,5310,0
|
|
20240906,180500,519088180,5310,5310,5310,5310,0
|
|
20240906,180400,519088180,5310,5310,5310,5310,0
|
|
20240906,180300,519088180,5310,5310,5310,5310,0
|
|
20240906,180200,519088180,5310,5310,5310,5310,0
|
|
20240906,180100,519088180,5310,5310,5310,5310,0
|
|
20240906,180000,519088180,5310,5310,5310,5310,0
|
|
20240906,175900,519088180,5310,5310,5310,5310,0
|
|
20240906,175800,519088180,5310,5310,5310,5310,0
|
|
20240906,175700,519088180,5310,5310,5310,5310,0
|
|
20240906,175600,519088180,5310,5310,5310,5310,0
|
|
20240906,175500,519088180,5310,5310,5310,5310,0
|
|
20240906,175400,519088180,5310,5310,5310,5310,0
|
|
20240906,175300,519088180,5310,5310,5310,5310,0
|
|
20240906,175200,519088180,5310,5310,5310,5310,0
|
|
20240906,175100,519088180,5310,5310,5310,5310,0
|
|
20240906,175000,519088180,5310,5310,5310,5310,0
|
|
20240906,174900,519088180,5310,5310,5310,5310,0
|
|
20240906,174800,519088180,5310,5310,5310,5310,0
|
|
20240906,174700,519088180,5310,5310,5310,5310,0
|
|
20240906,174600,519088180,5310,5310,5310,5310,0
|
|
20240906,174500,519088180,5310,5310,5310,5310,0
|
|
20240906,174400,519088180,5310,5310,5310,5310,0
|
|
20240906,174300,519088180,5310,5310,5310,5310,0
|
|
20240906,174200,519088180,5310,5310,5310,5310,0
|
|
20240906,174100,519088180,5310,5310,5310,5310,1192
|
|
20240906,174000,519088180,5310,5310,5310,5310,0
|
|
20240906,173900,519088180,5310,5310,5310,5310,0
|
|
20240906,173800,519088180,5310,5310,5310,5310,0
|
|
20240906,173700,519088180,5310,5310,5310,5310,0
|
|
20240906,173600,519088180,5310,5310,5310,5310,0
|
|
20240906,173500,519088180,5310,5310,5310,5310,0
|
|
20240906,173400,519088180,5310,5310,5310,5310,0
|
|
20240906,173300,519088180,5310,5310,5310,5310,0
|
|
20240906,173200,519088180,5310,5310,5310,5310,0
|
|
20240906,173100,519088180,5310,5310,5310,5310,0
|
|
20240906,173000,519088180,5310,5310,5310,5310,0
|
|
20240906,172900,519088180,5310,5310,5310,5310,0
|
|
20240906,172800,519088180,5310,5310,5310,5310,0
|
|
20240906,172700,519088180,5310,5310,5310,5310,0
|
|
20240906,172600,519088180,5310,5310,5310,5310,0
|
|
20240906,172500,519088180,5310,5310,5310,5310,0
|
|
20240906,172400,519088180,5310,5310,5310,5310,0
|
|
20240906,172300,519088180,5310,5310,5310,5310,0
|
|
20240906,172200,519088180,5310,5310,5310,5310,0
|
|
20240906,172100,519088180,5310,5310,5310,5310,0
|
|
20240906,172000,519088180,5310,5310,5310,5310,0
|
|
20240906,171900,519088180,5310,5310,5310,5310,0
|
|
20240906,171800,519088180,5310,5310,5310,5310,0
|
|
20240906,171700,519088180,5310,5310,5310,5310,0
|
|
20240906,171600,519088180,5310,5310,5310,5310,0
|
|
20240906,171500,519088180,5310,5310,5310,5310,0
|
|
20240906,171400,519088180,5310,5310,5310,5310,0
|
|
20240906,171300,519088180,5310,5310,5310,5310,0
|
|
20240906,171200,519088180,5310,5310,5310,5310,0
|
|
20240906,171100,519088180,5310,5310,5310,5310,1192
|
|
20240906,171000,519088180,5310,5310,5310,5310,0
|
|
20240906,170900,519088180,5310,5310,5310,5310,0
|
|
20240906,170800,519088180,5310,5310,5310,5310,0
|
|
20240906,170700,519088180,5310,5310,5310,5310,0
|
|
20240906,170600,519088180,5310,5310,5310,5310,0
|
|
20240906,170500,519088180,5310,5310,5310,5310,0
|
|
20240906,170400,519088180,5310,5310,5310,5310,0
|
|
20240906,170300,519088180,5310,5310,5310,5310,0
|
|
20240906,170200,519088180,5310,5310,5310,5310,0
|
|
20240906,170100,519088180,5310,5310,5310,5310,0
|
|
20240906,170000,519088180,5310,5310,5310,5310,0
|
|
20240906,165900,519088180,5310,5310,5310,5310,0
|
|
20240906,165800,519088180,5310,5310,5310,5310,0
|
|
20240906,165700,519088180,5310,5310,5310,5310,0
|
|
20240906,165600,519088180,5310,5310,5310,5310,0
|
|
20240906,165500,519088180,5310,5310,5310,5310,0
|
|
20240906,165400,519088180,5310,5310,5310,5310,0
|
|
20240906,165300,519088180,5310,5310,5310,5310,0
|
|
20240906,165200,519088180,5310,5310,5310,5310,0
|
|
20240906,165100,519088180,5310,5310,5310,5310,0
|
|
20240906,165000,519088180,5310,5310,5310,5310,0
|
|
20240906,164900,519088180,5310,5310,5310,5310,0
|
|
20240906,164800,519088180,5310,5310,5310,5310,0
|
|
20240906,164700,519088180,5310,5310,5310,5310,0
|
|
20240906,164600,519088180,5310,5310,5310,5310,0
|
|
20240906,164500,519088180,5310,5310,5310,5310,0
|
|
20240906,164400,519088180,5310,5310,5310,5310,0
|
|
20240906,164300,519088180,5310,5310,5310,5310,0
|
|
20240906,164200,519088180,5310,5310,5310,5310,0
|
|
20240906,164100,519088180,5310,5310,5310,5310,1192
|
|
20240906,164000,519088180,5310,5310,5310,5310,0
|
|
20240906,163900,519088180,5310,5310,5310,5310,0
|
|
20240906,163800,519088180,5310,5310,5310,5310,0
|
|
20240906,163700,519088180,5310,5310,5310,5310,0
|
|
20240906,163600,519088180,5310,5310,5310,5310,0
|
|
20240906,163500,519088180,5310,5310,5310,5310,0
|
|
20240906,163400,519088180,5310,5310,5310,5310,0
|
|
20240906,163300,519088180,5310,5310,5310,5310,0
|
|
20240906,163200,519088180,5310,5310,5310,5310,0
|
|
20240906,163100,519088180,5310,5310,5310,5310,0
|
|
20240906,163000,519088180,5310,5310,5310,5310,0
|
|
20240906,162900,519088180,5310,5310,5310,5310,0
|
|
20240906,162800,519088180,5310,5310,5310,5310,0
|
|
20240906,162700,519088180,5310,5310,5310,5310,0
|
|
20240906,162600,519088180,5310,5310,5310,5310,0
|
|
20240906,162500,519088180,5310,5310,5310,5310,0
|
|
20240906,162400,519088180,5310,5310,5310,5310,0
|
|
20240906,162300,519088180,5310,5310,5310,5310,0
|
|
20240906,162200,519088180,5310,5310,5310,5310,0
|
|
20240906,162100,519088180,5310,5310,5310,5310,0
|
|
20240906,162000,519088180,5310,5310,5310,5310,0
|
|
20240906,161900,519088180,5310,5310,5310,5310,0
|
|
20240906,161800,519088180,5310,5310,5310,5310,0
|
|
20240906,161700,519088180,5310,5310,5310,5310,0
|
|
20240906,161600,519088180,5310,5310,5310,5310,0
|
|
20240906,161500,519088180,5310,5310,5310,5310,0
|
|
20240906,161400,519088180,5310,5310,5310,5310,0
|
|
20240906,161300,519088180,5310,5310,5310,5310,0
|
|
20240906,161200,519088180,5310,5310,5310,5310,0
|
|
20240906,161100,519088180,5310,5310,5310,5310,1192
|
|
20240906,161000,519088180,5310,5310,5310,5310,0
|
|
20240906,160900,519088180,5310,5310,5310,5310,0
|
|
20240906,160800,519088180,5310,5310,5310,5310,0
|
|
20240906,160700,519088180,5310,5310,5310,5310,0
|
|
20240906,160600,519088180,5310,5310,5310,5310,0
|
|
20240906,160500,519088180,5310,5310,5310,5310,0
|
|
20240906,160400,519088180,5310,5310,5310,5310,0
|
|
20240906,160300,519088180,5310,5310,5310,5310,0
|
|
20240906,160200,519088180,5310,5310,5310,5310,0
|
|
20240906,160100,519088180,5310,5310,5310,5310,0
|
|
20240906,160000,519088180,5310,5310,5310,5310,0
|
|
20240906,155900,519088180,5310,5310,5310,5310,0
|
|
20240906,155800,519088180,5310,5310,5310,5310,0
|
|
20240906,155700,519088180,5310,5310,5310,5310,0
|
|
20240906,155600,519088180,5310,5310,5310,5310,0
|
|
20240906,155500,519088180,5310,5310,5310,5310,0
|
|
20240906,155400,519088180,5310,5310,5310,5310,0
|
|
20240906,155300,519088180,5310,5310,5310,5310,0
|
|
20240906,155200,519088180,5310,5310,5310,5310,0
|
|
20240906,155100,519088180,5310,5310,5310,5310,0
|
|
20240906,155000,519088180,5310,5310,5310,5310,0
|
|
20240906,154900,519088180,5310,5310,5310,5310,0
|
|
20240906,154800,519088180,5310,5310,5310,5310,0
|
|
20240906,154700,519088180,5310,5310,5310,5310,0
|
|
20240906,154600,519088180,5310,5310,5310,5310,0
|
|
20240906,154500,519088180,5310,5310,5310,5310,0
|
|
20240906,154400,519088180,5310,5310,5310,5310,0
|
|
20240906,154300,519088180,5310,5310,5310,5310,0
|
|
20240906,154200,519088180,5310,5310,5310,5310,0
|
|
20240906,154100,519088180,5310,5310,5310,5310,1192
|
|
20240906,154000,519088180,5310,5310,5310,5310,0
|
|
20240906,153900,519088180,5310,5310,5310,5310,0
|
|
20240906,153800,519088180,5310,5310,5310,5310,0
|
|
20240906,153700,519088180,5310,5310,5310,5310,0
|
|
20240906,153600,519088180,5310,5310,5310,5310,0
|
|
20240906,153500,519088180,5310,5310,5310,5310,0
|
|
20240906,153400,519088180,5310,5310,5310,5310,0
|
|
20240906,153300,519088180,5310,5310,5310,5310,0
|
|
20240906,153200,519088180,5310,5310,5310,5310,0
|
|
20240906,153100,519088180,5310,5310,5310,5310,0
|
|
20240906,153000,519088180,5310,5310,5310,5310,1192
|
|
20240906,152900,512758660,5310,5310,5310,5310,0
|
|
20240906,152800,512758660,5310,5310,5310,5310,0
|
|
20240906,152700,512758660,5310,5310,5310,5310,0
|
|
20240906,152600,512758660,5310,5310,5310,5310,0
|
|
20240906,152500,512758660,5310,5310,5310,5310,0
|
|
20240906,152400,512758660,5310,5310,5310,5310,0
|
|
20240906,152300,512758660,5310,5310,5310,5310,0
|
|
20240906,152200,512758660,5310,5310,5310,5310,0
|
|
20240906,152100,512758660,5310,5310,5310,5310,0
|
|
20240906,152000,512758660,5310,5310,5310,5310,0
|
|
20240906,151900,512758660,5310,5290,5310,5290,2
|
|
20240906,151800,512748060,5310,5290,5310,5270,1335
|
|
20240906,151700,505704430,5290,5290,5290,5290,15
|
|
20240906,151600,505625080,5310,5300,5310,5300,22
|
|
20240906,151500,505508470,5300,5300,5300,5300,0
|
|
20240906,151400,505508470,5300,5300,5300,5300,63
|
|
20240906,151300,505174570,5300,5300,5300,5300,0
|
|
20240906,151200,505174570,5300,5300,5300,5300,1
|
|
20240906,151100,505169270,5280,5280,5280,5280,0
|
|
20240906,151000,505169270,5280,5280,5280,5280,346
|
|
20240906,150900,503342390,5310,5310,5310,5310,1
|
|
20240906,150800,503337080,5280,5310,5310,5280,117
|
|
20240906,150700,502718810,5310,5310,5310,5310,0
|
|
20240906,150600,502718810,5310,5310,5310,5310,0
|
|
20240906,150500,502718810,5310,5310,5310,5270,440
|
|
20240906,150400,500383390,5310,5310,5310,5310,108
|
|
20240906,150300,499809910,5320,5320,5320,5320,0
|
|
20240906,150200,499809910,5320,5320,5320,5320,1
|
|
20240906,150100,499804590,5280,5310,5310,5270,1063
|
|
20240906,150000,494184410,5330,5330,5330,5330,14
|
|
20240906,145900,494109790,5330,5330,5330,5330,1
|
|
20240906,145800,494104460,5310,5310,5310,5310,12
|
|
20240906,145700,494040740,5330,5330,5330,5330,1
|
|
20240906,145600,494035410,5310,5310,5310,5310,80
|
|
20240906,145500,493610610,5330,5310,5330,5310,24
|
|
20240906,145400,493482950,5330,5330,5330,5330,74
|
|
20240906,145300,493088530,5330,5330,5330,5330,1
|
|
20240906,145200,493083200,5290,5320,5330,5290,236
|
|
20240906,145100,491829170,5290,5330,5330,5290,2
|
|
20240906,145000,491818550,5330,5330,5330,5330,1
|
|
20240906,144900,491813220,5320,5310,5330,5260,6176
|
|
20240906,144800,459135430,5320,5320,5320,5320,0
|
|
20240906,144700,459135430,5320,5320,5320,5320,0
|
|
20240906,144600,459135430,5320,5320,5320,5320,0
|
|
20240906,144500,459135430,5320,5320,5320,5320,1
|
|
20240906,144400,459130110,5280,5280,5280,5280,0
|
|
20240906,144300,459130110,5280,5320,5320,5280,134
|
|
20240906,144200,458422550,5280,5320,5320,5280,7
|
|
20240906,144100,458385410,5290,5300,5320,5290,204
|
|
20240906,144000,457305180,5320,5300,5320,5300,10
|
|
20240906,143900,457252160,5300,5300,5300,5300,14
|
|
20240906,143800,457177960,5330,5330,5330,5330,1
|
|
20240906,143700,457172630,5300,5300,5300,5300,600
|
|
20240906,143600,453992630,5330,5330,5330,5330,0
|
|
20240906,143500,453992630,5330,5330,5330,5330,1
|
|
20240906,143400,453987300,5330,5330,5330,5330,0
|
|
20240906,143300,453987300,5330,5330,5330,5330,0
|
|
20240906,143200,453987300,5330,5330,5330,5330,0
|
|
20240906,143100,453987300,5330,5330,5330,5330,0
|
|
20240906,143000,453987300,5330,5330,5330,5330,0
|
|
20240906,142900,453987300,5330,5330,5330,5330,0
|
|
20240906,142800,453987300,5330,5300,5330,5300,182
|
|
20240906,142700,453022650,5300,5300,5300,5300,0
|
|
20240906,142600,453022650,5300,5300,5300,5300,0
|
|
20240906,142500,453022650,5300,5300,5300,5300,0
|
|
20240906,142400,453022650,5300,5300,5300,5300,0
|
|
20240906,142300,453022650,5300,5270,5300,5260,3003
|
|
20240906,142200,437196790,5270,5280,5280,5270,1481
|
|
20240906,142100,429377250,5300,5300,5300,5300,1
|
|
20240906,142000,429371950,5270,5270,5270,5270,1000
|
|
20240906,141900,424101950,5300,5290,5310,5280,6152
|
|
20240906,141800,391614790,5310,5300,5310,5280,3504
|
|
20240906,141700,373104770,5300,5300,5300,5300,100
|
|
20240906,141600,372574770,5340,5340,5340,5340,0
|
|
20240906,141500,372574770,5340,5340,5340,5340,0
|
|
20240906,141400,372574770,5340,5320,5340,5300,141
|
|
20240906,141300,371826820,5350,5320,5350,5320,401
|
|
20240906,141200,369693470,5320,5320,5320,5320,0
|
|
20240906,141100,369693470,5320,5320,5320,5320,25
|
|
20240906,141000,369560470,5360,5360,5360,5360,0
|
|
20240906,140900,369560470,5360,5360,5360,5360,0
|
|
20240906,140800,369560470,5360,5360,5360,5360,1
|
|
20240906,140700,369555110,5320,5320,5320,5320,9
|
|
20240906,140600,369507230,5360,5360,5360,5360,0
|
|
20240906,140500,369507230,5360,5350,5360,5350,3
|
|
20240906,140400,369491170,5360,5360,5360,5360,0
|
|
20240906,140300,369491170,5360,5360,5360,5360,0
|
|
20240906,140200,369491170,5360,5360,5360,5360,0
|
|
20240906,140100,369491170,5360,5360,5360,5360,0
|
|
20240906,140000,369491170,5360,5360,5360,5360,5
|
|
20240906,135900,369464370,5360,5360,5360,5360,0
|
|
20240906,135800,369464370,5360,5360,5360,5360,0
|
|
20240906,135700,369464370,5360,5360,5360,5360,0
|
|
20240906,135600,369464370,5360,5360,5360,5360,0
|
|
20240906,135500,369464370,5360,5360,5360,5360,0
|
|
20240906,135400,369464370,5360,5360,5360,5360,10
|
|
20240906,135300,369410770,5360,5360,5360,5360,2
|
|
20240906,135200,369400050,5360,5370,5370,5360,17
|
|
20240906,135100,369308770,5320,5320,5320,5320,1
|
|
20240906,135000,369303450,5320,5320,5320,5320,0
|
|
20240906,134900,369303450,5320,5320,5320,5320,0
|
|
20240906,134800,369303450,5320,5370,5370,5320,87
|
|
20240906,134700,368840110,5370,5370,5370,5370,1
|
|
20240906,134600,368834740,5330,5330,5330,5330,0
|
|
20240906,134500,368834740,5330,5330,5330,5330,164
|
|
20240906,134400,367960620,5390,5390,5390,5390,0
|
|
20240906,134300,367960620,5390,5390,5390,5390,0
|
|
20240906,134200,367960620,5390,5390,5390,5390,0
|
|
20240906,134100,367960620,5390,5390,5390,5390,0
|
|
20240906,134000,367960620,5390,5390,5390,5390,0
|
|
20240906,133900,367960620,5390,5390,5390,5390,0
|
|
20240906,133800,367960620,5390,5390,5390,5390,0
|
|
20240906,133700,367960620,5390,5390,5390,5390,0
|
|
20240906,133600,367960620,5390,5380,5390,5380,900
|
|
20240906,133500,363115290,5380,5350,5380,5350,1000
|
|
20240906,133400,357763710,5350,5320,5350,5310,1001
|
|
20240906,133300,352448340,5350,5350,5350,5350,1
|
|
20240906,133200,352442990,5310,5310,5310,5310,1000
|
|
20240906,133100,347132990,5350,5310,5350,5310,952
|
|
20240906,133000,342077830,5350,5350,5350,5350,1
|
|
20240906,132900,342072480,5340,5340,5340,5340,0
|
|
20240906,132800,342072480,5340,5340,5340,5310,1001
|
|
20240906,132700,336756510,5350,5350,5350,5350,0
|
|
20240906,132600,336756510,5350,5350,5350,5350,28
|
|
20240906,132500,336606710,5350,5350,5350,5350,0
|
|
20240906,132400,336606710,5350,5350,5350,5350,0
|
|
20240906,132300,336606710,5350,5350,5350,5350,0
|
|
20240906,132200,336606710,5350,5350,5350,5350,4
|
|
20240906,132100,336585310,5320,5320,5320,5320,1000
|
|
20240906,132000,331265310,5350,5350,5350,5350,0
|
|
20240906,131900,331265310,5350,5350,5350,5350,2
|
|
20240906,131800,331254610,5310,5350,5350,5310,1089
|
|
20240906,131700,325432020,5350,5350,5350,5350,0
|
|
20240906,131600,325432020,5350,5350,5350,5350,0
|
|
20240906,131500,325432020,5350,5350,5350,5350,0
|
|
20240906,131400,325432020,5350,5350,5350,5350,0
|
|
20240906,131300,325432020,5350,5350,5350,5350,0
|
|
20240906,131200,325432020,5350,5350,5350,5350,1
|
|
20240906,131100,325426670,5340,5330,5340,5330,801
|
|
20240906,131000,321154120,5300,5310,5310,5290,792
|
|
20240906,130900,316960280,5310,5310,5310,5310,0
|
|
20240906,130800,316960280,5310,5310,5310,5310,0
|
|
20240906,130700,316960280,5310,5320,5320,5310,110
|
|
20240906,130600,316376090,5350,5350,5350,5350,28
|
|
20240906,130500,316226290,5350,5350,5350,5350,0
|
|
20240906,130400,316226290,5350,5340,5350,5340,101
|
|
20240906,130300,315686010,5370,5370,5370,5370,0
|
|
20240906,130200,315686010,5370,5370,5370,5370,0
|
|
20240906,130100,315686010,5370,5370,5370,5370,0
|
|
20240906,130000,315686010,5370,5370,5370,5370,0
|
|
20240906,125900,315686010,5370,5370,5370,5370,0
|
|
20240906,125800,315686010,5370,5370,5370,5370,0
|
|
20240906,125700,315686010,5370,5370,5370,5370,30
|
|
20240906,125600,315524910,5360,5340,5360,5340,1004
|
|
20240906,125500,310143550,5360,5360,5360,5360,1000
|
|
20240906,125400,304783550,5360,5360,5360,5360,50
|
|
20240906,125300,304515550,5370,5370,5370,5370,0
|
|
20240906,125200,304515550,5370,5370,5370,5370,0
|
|
20240906,125100,304515550,5370,5370,5370,5370,93
|
|
20240906,125000,304016140,5360,5360,5360,5360,0
|
|
20240906,124900,304016140,5360,5360,5360,5360,0
|
|
20240906,124800,304016140,5360,5360,5360,5360,1000
|
|
20240906,124700,298656140,5360,5360,5360,5360,0
|
|
20240906,124600,298656140,5360,5360,5360,5360,0
|
|
20240906,124500,298656140,5360,5330,5360,5330,1001
|
|
20240906,124400,293299070,5320,5320,5320,5320,68
|
|
20240906,124300,292937310,5320,5320,5320,5320,0
|
|
20240906,124200,292937310,5320,5320,5320,5320,0
|
|
20240906,124100,292937310,5320,5320,5320,5320,0
|
|
20240906,124000,292937310,5320,5320,5320,5320,0
|
|
20240906,123900,292937310,5320,5320,5320,5320,0
|
|
20240906,123800,292937310,5320,5320,5320,5320,1
|
|
20240906,123700,292931990,5320,5320,5320,5320,0
|
|
20240906,123600,292931990,5320,5320,5320,5320,0
|
|
20240906,123500,292931990,5320,5320,5320,5320,0
|
|
20240906,123400,292931990,5320,5320,5320,5320,0
|
|
20240906,123300,292931990,5320,5320,5320,5320,0
|
|
20240906,123200,292931990,5320,5320,5320,5320,0
|
|
20240906,123100,292931990,5320,5320,5320,5320,1
|
|
20240906,123000,292926670,5290,5290,5290,5290,0
|
|
20240906,122900,292926670,5290,5290,5290,5290,72
|
|
20240906,122800,292545790,5290,5290,5290,5290,1
|
|
20240906,122700,292540500,5340,5340,5340,5340,0
|
|
20240906,122600,292540500,5340,5340,5340,5340,0
|
|
20240906,122500,292540500,5340,5340,5340,5340,0
|
|
20240906,122400,292540500,5340,5340,5340,5340,0
|
|
20240906,122300,292540500,5340,5340,5340,5340,0
|
|
20240906,122200,292540500,5340,5340,5340,5340,0
|
|
20240906,122100,292540500,5340,5340,5340,5340,0
|
|
20240906,122000,292540500,5340,5340,5340,5340,0
|
|
20240906,121900,292540500,5340,5340,5340,5340,0
|
|
20240906,121800,292540500,5340,5340,5340,5340,0
|
|
20240906,121700,292540500,5340,5340,5340,5340,9
|
|
20240906,121600,292492440,5340,5340,5340,5340,0
|
|
20240906,121500,292492440,5340,5340,5340,5340,0
|
|
20240906,121400,292492440,5340,5340,5340,5280,3
|
|
20240906,121300,292476480,5280,5300,5300,5280,800
|
|
20240906,121200,288244720,5350,5350,5350,5350,0
|
|
20240906,121100,288244720,5350,5350,5350,5350,0
|
|
20240906,121000,288244720,5350,5350,5350,5350,0
|
|
20240906,120900,288244720,5350,5350,5350,5350,1
|
|
20240906,120800,288239370,5330,5330,5330,5330,73
|
|
20240906,120700,287850280,5330,5330,5330,5330,2
|
|
20240906,120600,287839620,5330,5330,5330,5330,0
|
|
20240906,120500,287839620,5330,5330,5330,5330,0
|
|
20240906,120400,287839620,5330,5330,5330,5330,0
|
|
20240906,120300,287839620,5330,5330,5330,5330,2
|
|
20240906,120200,287828960,5280,5330,5330,5280,2
|
|
20240906,120100,287818350,5330,5330,5330,5330,1
|
|
20240906,120000,287813020,5290,5340,5340,5290,581
|
|
20240906,115900,284738500,5300,5300,5300,5300,0
|
|
20240906,115800,284738500,5300,5300,5300,5300,0
|
|
20240906,115700,284738500,5300,5300,5300,5300,0
|
|
20240906,115600,284738500,5300,5300,5300,5300,500
|
|
20240906,115500,282088500,5300,5300,5300,5300,0
|
|
20240906,115400,282088500,5300,5300,5300,5300,1
|
|
20240906,115300,282083200,5340,5340,5340,5340,0
|
|
20240906,115200,282083200,5340,5340,5340,5340,30
|
|
20240906,115100,281923000,5300,5300,5300,5300,0
|
|
20240906,115000,281923000,5300,5300,5300,5300,18
|
|
20240906,114900,281827600,5340,5340,5340,5340,0
|
|
20240906,114800,281827600,5340,5340,5340,5340,0
|
|
20240906,114700,281827600,5340,5340,5340,5340,3
|
|
20240906,114600,281811580,5290,5290,5290,5290,0
|
|
20240906,114500,281811580,5290,5290,5290,5290,0
|
|
20240906,114400,281811580,5290,5290,5290,5290,0
|
|
20240906,114300,281811580,5290,5310,5340,5290,897
|
|
20240906,114200,277053990,5310,5310,5310,5310,217
|
|
20240906,114100,275901720,5310,5310,5310,5310,230
|
|
20240906,114000,274680420,5310,5310,5310,5310,56
|
|
20240906,113900,274383060,5350,5350,5350,5350,0
|
|
20240906,113800,274383060,5350,5350,5350,5350,0
|
|
20240906,113700,274383060,5350,5350,5350,5350,0
|
|
20240906,113600,274383060,5350,5350,5350,5350,0
|
|
20240906,113500,274383060,5350,5350,5350,5350,0
|
|
20240906,113400,274383060,5350,5350,5350,5350,0
|
|
20240906,113300,274383060,5350,5350,5350,5350,0
|
|
20240906,113200,274383060,5350,5350,5350,5350,10
|
|
20240906,113100,274329560,5350,5350,5350,5350,1
|
|
20240906,113000,274324210,5350,5350,5350,5350,0
|
|
20240906,112900,274324210,5350,5350,5350,5350,10
|
|
20240906,112800,274270710,5350,5350,5350,5350,10
|
|
20240906,112700,274217210,5350,5350,5350,5350,10
|
|
20240906,112600,274163710,5360,5360,5360,5360,186
|
|
20240906,112500,273166750,5360,5350,5360,5350,10
|
|
20240906,112400,273113190,5360,5360,5360,5360,0
|
|
20240906,112300,273113190,5360,5360,5360,5360,0
|
|
20240906,112200,273113190,5360,5360,5360,5360,10
|
|
20240906,112100,273059590,5360,5360,5360,5360,0
|
|
20240906,112000,273059590,5360,5360,5360,5360,0
|
|
20240906,111900,273059590,5360,5360,5360,5360,0
|
|
20240906,111800,273059590,5360,5360,5360,5360,1
|
|
20240906,111700,273054230,5310,5330,5330,5310,35
|
|
20240906,111600,272868080,5320,5340,5340,5320,620
|
|
20240906,111500,269561880,5360,5360,5360,5360,0
|
|
20240906,111400,269561880,5360,5360,5360,5360,1
|
|
20240906,111300,269556520,5350,5350,5350,5350,660
|
|
20240906,111200,266025520,5350,5350,5350,5350,0
|
|
20240906,111100,266025520,5350,5340,5350,5340,20
|
|
20240906,111000,265918620,5330,5330,5330,5330,0
|
|
20240906,110900,265918620,5330,5350,5350,5330,4
|
|
20240906,110800,265897260,5340,5350,5350,5340,13
|
|
20240906,110700,265827760,5360,5350,5360,5350,12
|
|
20240906,110600,265763460,5350,5350,5350,5350,3
|
|
20240906,110500,265747410,5350,5350,5350,5350,15
|
|
20240906,110400,265667160,5360,5360,5360,5360,0
|
|
20240906,110300,265667160,5360,5360,5360,5360,0
|
|
20240906,110200,265667160,5360,5360,5360,5360,10
|
|
20240906,110100,265613560,5360,5360,5360,5360,0
|
|
20240906,110000,265613560,5360,5360,5360,5360,0
|
|
20240906,105900,265613560,5360,5360,5360,5360,0
|
|
20240906,105800,265613560,5360,5360,5360,5360,1
|
|
20240906,105700,265608200,5340,5340,5340,5340,1
|
|
20240906,105600,265602860,5340,5330,5340,5300,10
|
|
20240906,105500,265549600,5340,5340,5340,5340,436
|
|
20240906,105400,263221360,5360,5360,5360,5360,0
|
|
20240906,105300,263221360,5360,5360,5360,5360,933
|
|
20240906,105200,258220480,5360,5360,5360,5360,1
|
|
20240906,105100,258215120,5360,5340,5360,5340,548
|
|
20240906,105000,255287450,5340,5340,5340,5340,0
|
|
20240906,104900,255287450,5340,5340,5340,5340,0
|
|
20240906,104800,255287450,5340,5340,5340,5340,8
|
|
20240906,104700,255244730,5340,5340,5340,5340,0
|
|
20240906,104600,255244730,5340,5340,5340,5340,11
|
|
20240906,104500,255185990,5340,5340,5340,5340,1
|
|
20240906,104400,255180650,5330,5330,5330,5330,0
|
|
20240906,104300,255180650,5330,5330,5330,5330,10
|
|
20240906,104200,255127350,5330,5330,5330,5330,20
|
|
20240906,104100,255020750,5340,5340,5340,5340,0
|
|
20240906,104000,255020750,5340,5340,5340,5340,1
|
|
20240906,103900,255015410,5300,5300,5300,5300,0
|
|
20240906,103800,255015410,5300,5300,5300,5300,0
|
|
20240906,103700,255015410,5300,5300,5300,5300,0
|
|
20240906,103600,255015410,5300,5300,5300,5300,0
|
|
20240906,103500,255015410,5300,5300,5300,5300,0
|
|
20240906,103400,255015410,5300,5310,5310,5300,592
|
|
20240906,103300,251877500,5300,5300,5300,5300,0
|
|
20240906,103200,251877500,5300,5300,5300,5300,0
|
|
20240906,103100,251877500,5300,5350,5350,5300,134
|
|
20240906,103000,251162480,5340,5360,5360,5340,1171
|
|
20240906,102900,244908440,5340,5340,5340,5340,0
|
|
20240906,102800,244908440,5340,5340,5340,5340,0
|
|
20240906,102700,244908440,5340,5340,5340,5340,0
|
|
20240906,102600,244908440,5340,5340,5340,5340,0
|
|
20240906,102500,244908440,5340,5340,5340,5340,0
|
|
20240906,102400,244908440,5340,5360,5360,5340,250
|
|
20240906,102300,243570940,5340,5330,5340,5330,903
|
|
20240906,102200,238756750,5330,5320,5330,5320,2
|
|
20240906,102100,238746100,5320,5320,5320,5320,36
|
|
20240906,102000,238554580,5320,5320,5320,5320,7
|
|
20240906,101900,238517340,5280,5280,5280,5280,0
|
|
20240906,101800,238517340,5280,5280,5280,5280,0
|
|
20240906,101700,238517340,5280,5280,5280,5280,0
|
|
20240906,101600,238517340,5280,5280,5280,5280,0
|
|
20240906,101500,238517340,5280,5310,5310,5280,119
|
|
20240906,101400,237886020,5310,5310,5310,5310,125
|
|
20240906,101300,237222270,5270,5270,5270,5270,0
|
|
20240906,101200,237222270,5270,5270,5270,5270,0
|
|
20240906,101100,237222270,5270,5310,5310,5270,3207
|
|
20240906,101000,220276500,5280,5280,5280,5280,1321
|
|
20240906,100900,213301620,5280,5280,5280,5280,0
|
|
20240906,100800,213301620,5280,5290,5290,5280,301
|
|
20240906,100700,211709340,5290,5320,5320,5290,890
|
|
20240906,100600,206998540,5320,5320,5320,5320,1
|
|
20240906,100500,206993220,5290,5300,5300,5290,453
|
|
20240906,100400,204596650,5290,5300,5320,5290,56
|
|
20240906,100300,204300220,5300,5320,5320,5300,1584
|
|
20240906,100200,195892700,5350,5350,5350,5350,0
|
|
20240906,100100,195892700,5350,5340,5350,5340,100
|
|
20240906,100000,195358300,5310,5310,5310,5310,1
|
|
20240906,095900,195352990,5360,5320,5360,5310,400
|
|
20240906,095800,193222960,5300,5300,5300,5300,0
|
|
20240906,095700,193222960,5300,5310,5360,5300,21
|
|
20240906,095600,193110960,5320,5330,5330,5310,3021
|
|
20240906,095500,177039440,5320,5320,5320,5320,167
|
|
20240906,095400,176151000,5310,5360,5360,5310,110
|
|
20240906,095300,175566710,5320,5320,5320,5320,2
|
|
20240906,095200,175556070,5320,5320,5320,5320,0
|
|
20240906,095100,175556070,5320,5330,5330,5320,376
|
|
20240906,095000,173555560,5320,5320,5320,5320,105
|
|
20240906,094900,172996960,5320,5320,5320,5320,0
|
|
20240906,094800,172996960,5320,5320,5320,5320,10
|
|
20240906,094700,172943760,5320,5320,5320,5320,0
|
|
20240906,094600,172943760,5320,5320,5320,5320,2662
|
|
20240906,094500,158781920,5330,5330,5330,5330,73
|
|
20240906,094400,158392830,5360,5360,5360,5360,1
|
|
20240906,094300,158387470,5360,5350,5370,5320,573
|
|
20240906,094200,155312400,5370,5370,5370,5370,0
|
|
20240906,094100,155312400,5370,5370,5370,5370,0
|
|
20240906,094000,155312400,5370,5370,5370,5370,0
|
|
20240906,093900,155312400,5370,5310,5370,5310,664
|
|
20240906,093800,151786200,5300,5300,5340,5300,1612
|
|
20240906,093700,143198400,5290,5300,5300,5290,5664
|
|
20240906,093600,113231210,5300,5300,5300,5300,222
|
|
20240906,093500,112054610,5300,5310,5310,5300,326
|
|
20240906,093400,110325810,5310,5340,5350,5310,2269
|
|
20240906,093300,98274670,5310,5320,5320,5310,5987
|
|
20240906,093200,66423850,5320,5320,5320,5320,100
|
|
20240906,093100,65891850,5320,5330,5330,5320,745
|
|
20240906,093000,61927480,5330,5350,5360,5330,592
|
|
20240906,092900,58762300,5320,5360,5360,5320,719
|
|
20240906,092800,54925580,5360,5350,5360,5350,534
|
|
20240906,092700,52068660,5350,5360,5360,5350,608
|
|
20240906,092600,48815560,5380,5350,5380,5350,1261
|
|
20240906,092500,42069180,5400,5400,5400,5400,0
|
|
20240906,092400,42069180,5400,5390,5400,5350,422
|
|
20240906,092300,39807060,5400,5400,5400,5400,28
|
|
20240906,092200,39655860,5400,5430,5430,5400,192
|
|
20240906,092100,38616760,5430,5400,5430,5400,825
|
|
20240906,092000,34155100,5400,5400,5400,5400,45
|
|
20240906,091900,33912100,5410,5410,5410,5410,137
|
|
20240906,091800,33170930,5410,5440,5440,5410,565
|
|
20240906,091700,30106920,5450,5450,5450,5450,324
|
|
20240906,091600,28341120,5440,5440,5440,5440,0
|
|
20240906,091500,28341120,5440,5440,5440,5440,0
|
|
20240906,091400,28341120,5440,5460,5460,5440,704
|
|
20240906,091300,24510620,5470,5490,5490,5470,2546
|
|
20240906,091200,10572520,5510,5510,5510,5510,0
|
|
20240906,091100,10572520,5510,5510,5510,5510,0
|
|
20240906,091000,10572520,5510,5510,5510,5510,13
|
|
20240906,090900,10500890,5510,5510,5510,5510,0
|
|
20240906,090800,10500890,5510,5510,5510,5510,0
|
|
20240906,090700,10500890,5510,5510,5510,5510,0
|
|
20240906,090600,10500890,5510,5510,5510,5510,17
|
|
20240906,090500,10407220,5520,5520,5520,5520,9
|
|
20240906,090400,10357540,5550,5520,5550,5520,545
|
|
20240906,090300,7335980,5510,5510,5510,5510,0
|
|
20240906,090200,7335980,5510,5520,5570,5510,92
|
|
20240906,090100,6828440,5510,5500,5510,5500,24
|
|
20240906,090000,6696430,5490,5480,5490,5470,1121
|