683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,202000,527634195,5040,5040,5040,5040,3187
|
|
20240910,201900,527634195,5040,5040,5040,5040,0
|
|
20240910,201800,527634195,5040,5040,5040,5040,0
|
|
20240910,201700,527634195,5040,5040,5040,5040,0
|
|
20240910,201600,527634195,5040,5040,5040,5040,0
|
|
20240910,201500,527634195,5040,5040,5040,5040,0
|
|
20240910,201400,527634195,5040,5040,5040,5040,0
|
|
20240910,201300,527634195,5040,5040,5040,5040,0
|
|
20240910,201200,527634195,5040,5040,5040,5040,0
|
|
20240910,201100,527634195,5040,5040,5040,5040,0
|
|
20240910,201000,527634195,5040,5040,5040,5040,0
|
|
20240910,200900,527634195,5040,5040,5040,5040,0
|
|
20240910,200800,527634195,5040,5040,5040,5040,0
|
|
20240910,200700,527634195,5040,5040,5040,5040,0
|
|
20240910,200600,527634195,5040,5040,5040,5040,0
|
|
20240910,200500,527634195,5040,5040,5040,5040,0
|
|
20240910,200400,527634195,5040,5040,5040,5040,0
|
|
20240910,200300,527634195,5040,5040,5040,5040,0
|
|
20240910,200200,527634195,5040,5040,5040,5040,0
|
|
20240910,200100,527634195,5040,5040,5040,5040,0
|
|
20240910,200000,527634195,5040,5040,5040,5040,0
|
|
20240910,195900,527634195,5040,5040,5040,5040,0
|
|
20240910,195800,527634195,5040,5040,5040,5040,0
|
|
20240910,195700,527634195,5040,5040,5040,5040,0
|
|
20240910,195600,527634195,5040,5040,5040,5040,0
|
|
20240910,195500,527634195,5040,5040,5040,5040,0
|
|
20240910,195400,527634195,5040,5040,5040,5040,0
|
|
20240910,195300,527634195,5040,5040,5040,5040,0
|
|
20240910,195200,527634195,5040,5040,5040,5040,0
|
|
20240910,195100,527634195,5040,5040,5040,5040,0
|
|
20240910,195000,527634195,5040,5040,5040,5040,3187
|
|
20240910,194900,527634195,5040,5040,5040,5040,0
|
|
20240910,194800,527634195,5040,5040,5040,5040,0
|
|
20240910,194700,527634195,5040,5040,5040,5040,0
|
|
20240910,194600,527634195,5040,5040,5040,5040,0
|
|
20240910,194500,527634195,5040,5040,5040,5040,0
|
|
20240910,194400,527634195,5040,5040,5040,5040,0
|
|
20240910,194300,527634195,5040,5040,5040,5040,0
|
|
20240910,194200,527634195,5040,5040,5040,5040,0
|
|
20240910,194100,527634195,5040,5040,5040,5040,0
|
|
20240910,194000,527634195,5040,5040,5040,5040,0
|
|
20240910,193900,527634195,5040,5040,5040,5040,0
|
|
20240910,193800,527634195,5040,5040,5040,5040,0
|
|
20240910,193700,527634195,5040,5040,5040,5040,0
|
|
20240910,193600,527634195,5040,5040,5040,5040,0
|
|
20240910,193500,527634195,5040,5040,5040,5040,0
|
|
20240910,193400,527634195,5040,5040,5040,5040,0
|
|
20240910,193300,527634195,5040,5040,5040,5040,0
|
|
20240910,193200,527634195,5040,5040,5040,5040,0
|
|
20240910,193100,527634195,5040,5040,5040,5040,0
|
|
20240910,193000,527634195,5040,5040,5040,5040,0
|
|
20240910,192900,527634195,5040,5040,5040,5040,0
|
|
20240910,192800,527634195,5040,5040,5040,5040,0
|
|
20240910,192700,527634195,5040,5040,5040,5040,0
|
|
20240910,192600,527634195,5040,5040,5040,5040,0
|
|
20240910,192500,527634195,5040,5040,5040,5040,0
|
|
20240910,192400,527634195,5040,5040,5040,5040,0
|
|
20240910,192300,527634195,5040,5040,5040,5040,0
|
|
20240910,192200,527634195,5040,5040,5040,5040,0
|
|
20240910,192100,527634195,5040,5040,5040,5040,0
|
|
20240910,192000,527634195,5040,5040,5040,5040,3187
|
|
20240910,191900,527634195,5040,5040,5040,5040,0
|
|
20240910,191800,527634195,5040,5040,5040,5040,0
|
|
20240910,191700,527634195,5040,5040,5040,5040,0
|
|
20240910,191600,527634195,5040,5040,5040,5040,0
|
|
20240910,191500,527634195,5040,5040,5040,5040,0
|
|
20240910,191400,527634195,5040,5040,5040,5040,0
|
|
20240910,191300,527634195,5040,5040,5040,5040,0
|
|
20240910,191200,527634195,5040,5040,5040,5040,0
|
|
20240910,191100,527634195,5040,5040,5040,5040,0
|
|
20240910,191000,527634195,5040,5040,5040,5040,0
|
|
20240910,190900,527634195,5040,5040,5040,5040,0
|
|
20240910,190800,527634195,5040,5040,5040,5040,0
|
|
20240910,190700,527634195,5040,5040,5040,5040,0
|
|
20240910,190600,527634195,5040,5040,5040,5040,0
|
|
20240910,190500,527634195,5040,5040,5040,5040,0
|
|
20240910,190400,527634195,5040,5040,5040,5040,0
|
|
20240910,190300,527634195,5040,5040,5040,5040,0
|
|
20240910,190200,527634195,5040,5040,5040,5040,0
|
|
20240910,190100,527634195,5040,5040,5040,5040,0
|
|
20240910,190000,527634195,5040,5040,5040,5040,0
|
|
20240910,185900,527634195,5040,5040,5040,5040,0
|
|
20240910,185800,527634195,5040,5040,5040,5040,0
|
|
20240910,185700,527634195,5040,5040,5040,5040,0
|
|
20240910,185600,527634195,5040,5040,5040,5040,0
|
|
20240910,185500,527634195,5040,5040,5040,5040,0
|
|
20240910,185400,527634195,5040,5040,5040,5040,0
|
|
20240910,185300,527634195,5040,5040,5040,5040,0
|
|
20240910,185200,527634195,5040,5040,5040,5040,0
|
|
20240910,185100,527634195,5040,5040,5040,5040,0
|
|
20240910,185000,527634195,5040,5040,5040,5040,3187
|
|
20240910,184900,527634195,5040,5040,5040,5040,0
|
|
20240910,184800,527634195,5040,5040,5040,5040,0
|
|
20240910,184700,527634195,5040,5040,5040,5040,0
|
|
20240910,184600,527634195,5040,5040,5040,5040,0
|
|
20240910,184500,527634195,5040,5040,5040,5040,0
|
|
20240910,184400,527634195,5040,5040,5040,5040,0
|
|
20240910,184300,527634195,5040,5040,5040,5040,0
|
|
20240910,184200,527634195,5040,5040,5040,5040,0
|
|
20240910,184100,527634195,5040,5040,5040,5040,0
|
|
20240910,184000,527634195,5040,5040,5040,5040,0
|
|
20240910,183900,527634195,5040,5040,5040,5040,0
|
|
20240910,183800,527634195,5040,5040,5040,5040,0
|
|
20240910,183700,527634195,5040,5040,5040,5040,0
|
|
20240910,183600,527634195,5040,5040,5040,5040,0
|
|
20240910,183500,527634195,5040,5040,5040,5040,0
|
|
20240910,183400,527634195,5040,5040,5040,5040,0
|
|
20240910,183300,527634195,5040,5040,5040,5040,0
|
|
20240910,183200,527634195,5040,5040,5040,5040,0
|
|
20240910,183100,527634195,5040,5040,5040,5040,0
|
|
20240910,183000,527634195,5040,5040,5040,5040,0
|
|
20240910,182900,527634195,5040,5040,5040,5040,0
|
|
20240910,182800,527634195,5040,5040,5040,5040,0
|
|
20240910,182700,527634195,5040,5040,5040,5040,0
|
|
20240910,182600,527634195,5040,5040,5040,5040,0
|
|
20240910,182500,527634195,5040,5040,5040,5040,0
|
|
20240910,182400,527634195,5040,5040,5040,5040,0
|
|
20240910,182300,527634195,5040,5040,5040,5040,0
|
|
20240910,182200,527634195,5040,5040,5040,5040,0
|
|
20240910,182100,527634195,5040,5040,5040,5040,0
|
|
20240910,182000,527634195,5040,5040,5040,5040,3187
|
|
20240910,181900,527634195,5040,5040,5040,5040,0
|
|
20240910,181800,527634195,5040,5040,5040,5040,0
|
|
20240910,181700,527634195,5040,5040,5040,5040,0
|
|
20240910,181600,527634195,5040,5040,5040,5040,0
|
|
20240910,181500,527634195,5040,5040,5040,5040,0
|
|
20240910,181400,527634195,5040,5040,5040,5040,0
|
|
20240910,181300,527634195,5040,5040,5040,5040,0
|
|
20240910,181200,527634195,5040,5040,5040,5040,0
|
|
20240910,181100,527634195,5040,5040,5040,5040,0
|
|
20240910,181000,527634195,5040,5040,5040,5040,0
|
|
20240910,180900,527634195,5040,5040,5040,5040,0
|
|
20240910,180800,527634195,5040,5040,5040,5040,0
|
|
20240910,180700,527634195,5040,5040,5040,5040,0
|
|
20240910,180600,527634195,5040,5040,5040,5040,0
|
|
20240910,180500,527634195,5040,5040,5040,5040,0
|
|
20240910,180400,527634195,5040,5040,5040,5040,0
|
|
20240910,180300,527634195,5040,5040,5040,5040,0
|
|
20240910,180200,527634195,5040,5040,5040,5040,0
|
|
20240910,180100,527634195,5040,5040,5040,5040,0
|
|
20240910,180000,527634195,5040,5040,5040,5040,0
|
|
20240910,175900,527634195,5040,5040,5040,5040,0
|
|
20240910,175800,527634195,5040,5040,5040,5040,0
|
|
20240910,175700,527634195,5040,5040,5040,5040,0
|
|
20240910,175600,527634195,5040,5040,5040,5040,0
|
|
20240910,175500,527634195,5040,5040,5040,5040,0
|
|
20240910,175400,527634195,5040,5040,5040,5040,0
|
|
20240910,175300,527634195,5040,5040,5040,5040,0
|
|
20240910,175200,527634195,5040,5040,5040,5040,0
|
|
20240910,175100,527634195,5040,5040,5040,5040,0
|
|
20240910,175000,527634195,5040,5040,5040,5040,3187
|
|
20240910,174900,527634195,5040,5040,5040,5040,0
|
|
20240910,174800,527634195,5040,5040,5040,5040,0
|
|
20240910,174700,527634195,5040,5040,5040,5040,0
|
|
20240910,174600,527634195,5040,5040,5040,5040,0
|
|
20240910,174500,527634195,5040,5040,5040,5040,0
|
|
20240910,174400,527634195,5040,5040,5040,5040,0
|
|
20240910,174300,527634195,5040,5040,5040,5040,0
|
|
20240910,174200,527634195,5040,5040,5040,5040,0
|
|
20240910,174100,527634195,5040,5040,5040,5040,0
|
|
20240910,174000,527634195,5040,5040,5040,5040,0
|
|
20240910,173900,527634195,5040,5040,5040,5040,0
|
|
20240910,173800,527634195,5040,5040,5040,5040,0
|
|
20240910,173700,527634195,5040,5040,5040,5040,0
|
|
20240910,173600,527634195,5040,5040,5040,5040,0
|
|
20240910,173500,527634195,5040,5040,5040,5040,0
|
|
20240910,173400,527634195,5040,5040,5040,5040,0
|
|
20240910,173300,527634195,5040,5040,5040,5040,0
|
|
20240910,173200,527634195,5040,5040,5040,5040,0
|
|
20240910,173100,527634195,5040,5040,5040,5040,0
|
|
20240910,173000,527634195,5040,5040,5040,5040,0
|
|
20240910,172900,527634195,5040,5040,5040,5040,0
|
|
20240910,172800,527634195,5040,5040,5040,5040,0
|
|
20240910,172700,527634195,5040,5040,5040,5040,0
|
|
20240910,172600,527634195,5040,5040,5040,5040,0
|
|
20240910,172500,527634195,5040,5040,5040,5040,0
|
|
20240910,172400,527634195,5040,5040,5040,5040,0
|
|
20240910,172300,527634195,5040,5040,5040,5040,0
|
|
20240910,172200,527634195,5040,5040,5040,5040,0
|
|
20240910,172100,527634195,5040,5040,5040,5040,0
|
|
20240910,172000,527634195,5040,5040,5040,5040,3187
|
|
20240910,171900,527634195,5040,5040,5040,5040,0
|
|
20240910,171800,527634195,5040,5040,5040,5040,0
|
|
20240910,171700,527634195,5040,5040,5040,5040,0
|
|
20240910,171600,527634195,5040,5040,5040,5040,0
|
|
20240910,171500,527634195,5040,5040,5040,5040,0
|
|
20240910,171400,527634195,5040,5040,5040,5040,0
|
|
20240910,171300,527634195,5040,5040,5040,5040,0
|
|
20240910,171200,527634195,5040,5040,5040,5040,0
|
|
20240910,171100,527634195,5040,5040,5040,5040,0
|
|
20240910,171000,527634195,5040,5040,5040,5040,0
|
|
20240910,170900,527634195,5040,5040,5040,5040,0
|
|
20240910,170800,527634195,5040,5040,5040,5040,0
|
|
20240910,170700,527634195,5040,5040,5040,5040,0
|
|
20240910,170600,527634195,5040,5040,5040,5040,0
|
|
20240910,170500,527634195,5040,5040,5040,5040,0
|
|
20240910,170400,527634195,5040,5040,5040,5040,0
|
|
20240910,170300,527634195,5040,5040,5040,5040,0
|
|
20240910,170200,527634195,5040,5040,5040,5040,0
|
|
20240910,170100,527634195,5040,5040,5040,5040,0
|
|
20240910,170000,527634195,5040,5040,5040,5040,0
|
|
20240910,165900,527634195,5040,5040,5040,5040,0
|
|
20240910,165800,527634195,5040,5040,5040,5040,0
|
|
20240910,165700,527634195,5040,5040,5040,5040,0
|
|
20240910,165600,527634195,5040,5040,5040,5040,0
|
|
20240910,165500,527634195,5040,5040,5040,5040,0
|
|
20240910,165400,527634195,5040,5040,5040,5040,0
|
|
20240910,165300,527634195,5040,5040,5040,5040,0
|
|
20240910,165200,527634195,5040,5040,5040,5040,0
|
|
20240910,165100,527634195,5040,5040,5040,5040,0
|
|
20240910,165000,527634195,5040,5040,5040,5040,3187
|
|
20240910,164900,527634195,5040,5040,5040,5040,0
|
|
20240910,164800,527634195,5040,5040,5040,5040,0
|
|
20240910,164700,527634195,5040,5040,5040,5040,0
|
|
20240910,164600,527634195,5040,5040,5040,5040,0
|
|
20240910,164500,527634195,5040,5040,5040,5040,0
|
|
20240910,164400,527634195,5040,5040,5040,5040,0
|
|
20240910,164300,527634195,5040,5040,5040,5040,0
|
|
20240910,164200,527634195,5040,5040,5040,5040,0
|
|
20240910,164100,527634195,5040,5040,5040,5040,0
|
|
20240910,164000,527634195,5040,5040,5040,5040,0
|
|
20240910,163900,527634195,5040,5040,5040,5040,0
|
|
20240910,163800,527634195,5040,5040,5040,5040,0
|
|
20240910,163700,527634195,5040,5040,5040,5040,0
|
|
20240910,163600,527634195,5040,5040,5040,5040,0
|
|
20240910,163500,527634195,5040,5040,5040,5040,0
|
|
20240910,163400,527634195,5040,5040,5040,5040,0
|
|
20240910,163300,527634195,5040,5040,5040,5040,0
|
|
20240910,163200,527634195,5040,5040,5040,5040,0
|
|
20240910,163100,527634195,5040,5040,5040,5040,0
|
|
20240910,163000,527634195,5040,5040,5040,5040,0
|
|
20240910,162900,527634195,5040,5040,5040,5040,0
|
|
20240910,162800,527634195,5040,5040,5040,5040,0
|
|
20240910,162700,527634195,5040,5040,5040,5040,0
|
|
20240910,162600,527634195,5040,5040,5040,5040,0
|
|
20240910,162500,527634195,5040,5040,5040,5040,0
|
|
20240910,162400,527634195,5040,5040,5040,5040,0
|
|
20240910,162300,527634195,5040,5040,5040,5040,0
|
|
20240910,162200,527634195,5040,5040,5040,5040,0
|
|
20240910,162100,527634195,5040,5040,5040,5040,0
|
|
20240910,162000,527634195,5040,5040,5040,5040,3187
|
|
20240910,161900,527634195,5040,5040,5040,5040,0
|
|
20240910,161800,527634195,5040,5040,5040,5040,0
|
|
20240910,161700,527634195,5040,5040,5040,5040,0
|
|
20240910,161600,527634195,5040,5040,5040,5040,0
|
|
20240910,161500,527634195,5040,5040,5040,5040,0
|
|
20240910,161400,527634195,5040,5040,5040,5040,0
|
|
20240910,161300,527634195,5040,5040,5040,5040,0
|
|
20240910,161200,527634195,5040,5040,5040,5040,0
|
|
20240910,161100,527634195,5040,5040,5040,5040,0
|
|
20240910,161000,527634195,5040,5040,5040,5040,0
|
|
20240910,160900,527634195,5040,5040,5040,5040,0
|
|
20240910,160800,527634195,5040,5040,5040,5040,0
|
|
20240910,160700,527634195,5040,5040,5040,5040,0
|
|
20240910,160600,527634195,5040,5040,5040,5040,0
|
|
20240910,160500,527634195,5040,5040,5040,5040,0
|
|
20240910,160400,527634195,5040,5040,5040,5040,0
|
|
20240910,160300,527634195,5040,5040,5040,5040,0
|
|
20240910,160200,527634195,5040,5040,5040,5040,0
|
|
20240910,160100,527634195,5040,5040,5040,5040,0
|
|
20240910,160000,527634195,5040,5040,5040,5040,0
|
|
20240910,155900,527634195,5040,5040,5040,5040,0
|
|
20240910,155800,527634195,5040,5040,5040,5040,0
|
|
20240910,155700,527634195,5040,5040,5040,5040,0
|
|
20240910,155600,527634195,5040,5040,5040,5040,0
|
|
20240910,155500,527634195,5040,5040,5040,5040,0
|
|
20240910,155400,527634195,5040,5040,5040,5040,0
|
|
20240910,155300,527634195,5040,5040,5040,5040,0
|
|
20240910,155200,527634195,5040,5040,5040,5040,0
|
|
20240910,155100,527634195,5040,5040,5040,5040,0
|
|
20240910,155000,527634195,5040,5040,5040,5040,3187
|
|
20240910,154900,527634195,5040,5040,5040,5040,0
|
|
20240910,154800,527634195,5040,5040,5040,5040,0
|
|
20240910,154700,527634195,5040,5040,5040,5040,0
|
|
20240910,154600,527634195,5040,5040,5040,5040,0
|
|
20240910,154500,527634195,5040,5040,5040,5040,0
|
|
20240910,154400,527634195,5040,5040,5040,5040,0
|
|
20240910,154300,527634195,5040,5040,5040,5040,0
|
|
20240910,154200,527634195,5040,5040,5040,5040,0
|
|
20240910,154100,527634195,5040,5040,5040,5040,0
|
|
20240910,154000,527634195,5040,5040,5040,5040,0
|
|
20240910,153900,527634195,5040,5040,5040,5040,0
|
|
20240910,153800,527634195,5040,5040,5040,5040,0
|
|
20240910,153700,527634195,5040,5040,5040,5040,0
|
|
20240910,153600,527634195,5040,5040,5040,5040,0
|
|
20240910,153500,527634195,5040,5040,5040,5040,0
|
|
20240910,153400,527634195,5040,5040,5040,5040,0
|
|
20240910,153300,527634195,5040,5040,5040,5040,0
|
|
20240910,153200,527634195,5040,5040,5040,5040,0
|
|
20240910,153100,527634195,5040,5040,5040,5040,0
|
|
20240910,153000,527634195,5040,5040,5040,5040,3187
|
|
20240910,152900,511571715,5080,5080,5080,5080,0
|
|
20240910,152800,511571715,5080,5080,5080,5080,0
|
|
20240910,152700,511571715,5080,5080,5080,5080,0
|
|
20240910,152600,511571715,5080,5080,5080,5080,0
|
|
20240910,152500,511571715,5080,5080,5080,5080,0
|
|
20240910,152400,511571715,5080,5080,5080,5080,0
|
|
20240910,152300,511571715,5080,5080,5080,5080,0
|
|
20240910,152200,511571715,5080,5080,5080,5080,0
|
|
20240910,152100,511571715,5080,5080,5080,5080,0
|
|
20240910,152000,511571715,5080,5080,5080,5080,0
|
|
20240910,151900,511571715,5080,5040,5080,5040,84
|
|
20240910,151800,511148315,5090,5050,5090,5050,500
|
|
20240910,151700,508615125,5080,5080,5080,5080,0
|
|
20240910,151600,508615125,5080,5080,5080,5080,0
|
|
20240910,151500,508615125,5080,5050,5090,5050,354
|
|
20240910,151400,506821525,5060,5060,5060,5060,0
|
|
20240910,151300,506821525,5060,5060,5060,5060,0
|
|
20240910,151200,506821525,5060,5030,5060,5030,343
|
|
20240910,151100,505092415,5030,5030,5030,5030,0
|
|
20240910,151000,505092415,5030,5010,5030,5010,61
|
|
20240910,150900,504786465,5020,5010,5020,5010,2319
|
|
20240910,150800,493146965,5020,5020,5020,5020,40
|
|
20240910,150700,492946165,5020,5000,5020,5000,21
|
|
20240910,150600,492841125,5020,5020,5020,5020,0
|
|
20240910,150500,492841125,5020,5000,5020,5000,25
|
|
20240910,150400,492716025,5020,5030,5030,4995,16723
|
|
20240910,150300,409095610,5020,5030,5030,5020,302
|
|
20240910,150200,407576570,5030,5050,5050,5030,616
|
|
20240910,150100,404476810,5050,5050,5050,5050,1
|
|
20240910,150000,404471760,5050,5050,5050,5050,60
|
|
20240910,145900,404168760,5060,5060,5060,5060,0
|
|
20240910,145800,404168760,5060,5060,5060,5060,0
|
|
20240910,145700,404168760,5060,5060,5060,5060,0
|
|
20240910,145600,404168760,5060,5060,5060,5060,1
|
|
20240910,145500,404163700,5060,5060,5060,5060,2
|
|
20240910,145400,404153580,5050,5050,5050,5050,0
|
|
20240910,145300,404153580,5050,5050,5050,5050,500
|
|
20240910,145200,401628580,5050,5050,5050,5050,0
|
|
20240910,145100,401628580,5050,5050,5050,5050,0
|
|
20240910,145000,401628580,5050,5050,5050,5050,0
|
|
20240910,144900,401628580,5050,5050,5050,5050,27
|
|
20240910,144800,401492230,5060,5060,5060,5060,0
|
|
20240910,144700,401492230,5060,5060,5060,5060,0
|
|
20240910,144600,401492230,5060,5050,5060,5050,483
|
|
20240910,144500,399052400,5060,5060,5060,5060,0
|
|
20240910,144400,399052400,5060,5030,5060,5030,502
|
|
20240910,144300,396527280,5060,5060,5060,5060,0
|
|
20240910,144200,396527280,5060,5060,5060,5060,0
|
|
20240910,144100,396527280,5060,5060,5060,5060,0
|
|
20240910,144000,396527280,5060,5050,5060,5050,186
|
|
20240910,143900,395587880,5030,5030,5030,5030,1
|
|
20240910,143800,395582850,5050,5050,5050,5050,0
|
|
20240910,143700,395582850,5050,5050,5050,5050,0
|
|
20240910,143600,395582850,5050,5050,5050,5050,2
|
|
20240910,143500,395572750,5040,5050,5050,5040,26
|
|
20240910,143400,395441460,5050,5050,5050,5050,6
|
|
20240910,143300,395411160,5050,5050,5050,5050,2
|
|
20240910,143200,395401060,5040,5050,5050,5040,2
|
|
20240910,143100,395390970,5040,5040,5040,5040,19
|
|
20240910,143000,395295210,5050,5050,5050,5050,0
|
|
20240910,142900,395295210,5050,5050,5050,5050,0
|
|
20240910,142800,395295210,5050,5050,5050,5050,2
|
|
20240910,142700,395285110,5040,5040,5040,5040,181
|
|
20240910,142600,394372870,5040,5040,5040,5040,0
|
|
20240910,142500,394372870,5040,5040,5040,5040,1
|
|
20240910,142400,394367830,5040,5030,5040,5030,87
|
|
20240910,142300,393930200,5060,5060,5060,5060,0
|
|
20240910,142200,393930200,5060,5060,5060,5060,0
|
|
20240910,142100,393930200,5060,5060,5060,5060,0
|
|
20240910,142000,393930200,5060,5060,5060,5060,0
|
|
20240910,141900,393930200,5060,5060,5060,5060,0
|
|
20240910,141800,393930200,5060,5050,5060,5030,1198
|
|
20240910,141700,387900290,5050,5050,5050,5030,1012
|
|
20240910,141600,382809690,5050,5030,5050,5030,1222
|
|
20240910,141500,376642470,5050,5050,5050,5050,0
|
|
20240910,141400,376642470,5050,5050,5050,5050,1
|
|
20240910,141300,376637420,5050,5050,5050,5050,0
|
|
20240910,141200,376637420,5050,5050,5050,5030,637
|
|
20240910,141100,373427180,5060,5060,5070,5030,252
|
|
20240910,141000,372157350,5060,5060,5060,5050,439
|
|
20240910,140900,369939090,5070,5080,5080,5050,2015
|
|
20240910,140800,359743700,5080,5090,5090,5080,2
|
|
20240910,140700,359733530,5080,5070,5090,5070,7
|
|
20240910,140600,359697930,5090,5070,5090,5070,519
|
|
20240910,140500,357058480,5090,5220,5230,5070,8015
|
|
20240910,140400,316089090,5190,5070,5210,5070,7774
|
|
20240910,140300,276033000,5080,5080,5080,5080,0
|
|
20240910,140200,276033000,5080,5080,5080,5080,0
|
|
20240910,140100,276033000,5080,5080,5080,5080,0
|
|
20240910,140000,276033000,5080,5080,5080,5080,0
|
|
20240910,135900,276033000,5080,5080,5080,5080,2
|
|
20240910,135800,276022840,5070,5070,5070,5070,388
|
|
20240910,135700,274055680,5070,5070,5070,5070,0
|
|
20240910,135600,274055680,5070,5070,5070,5070,0
|
|
20240910,135500,274055680,5070,5070,5070,5070,0
|
|
20240910,135400,274055680,5070,5070,5070,5070,0
|
|
20240910,135300,274055680,5070,5070,5070,5070,0
|
|
20240910,135200,274055680,5070,5070,5070,5070,0
|
|
20240910,135100,274055680,5070,5070,5070,5070,0
|
|
20240910,135000,274055680,5070,5070,5070,5070,0
|
|
20240910,134900,274055680,5070,5070,5070,5070,0
|
|
20240910,134800,274055680,5070,5070,5070,5070,0
|
|
20240910,134700,274055680,5070,5070,5070,5070,0
|
|
20240910,134600,274055680,5070,5070,5070,5070,1
|
|
20240910,134500,274050610,5070,5070,5070,5070,0
|
|
20240910,134400,274050610,5070,5070,5070,5070,0
|
|
20240910,134300,274050610,5070,5070,5070,5070,0
|
|
20240910,134200,274050610,5070,5070,5070,5070,0
|
|
20240910,134100,274050610,5070,5070,5070,5070,133
|
|
20240910,134000,273376300,5070,5070,5070,5070,0
|
|
20240910,133900,273376300,5070,5070,5070,5070,0
|
|
20240910,133800,273376300,5070,5070,5070,5070,0
|
|
20240910,133700,273376300,5070,5070,5070,5070,0
|
|
20240910,133600,273376300,5070,5070,5070,5070,1170
|
|
20240910,133500,267444400,5060,5060,5060,5060,0
|
|
20240910,133400,267444400,5060,5060,5060,5060,500
|
|
20240910,133300,264914400,5050,5050,5050,5050,0
|
|
20240910,133200,264914400,5050,5060,5060,5050,505
|
|
20240910,133100,262359120,5080,5100,5100,5080,2070
|
|
20240910,133000,251832700,5130,5120,5170,5120,1423
|
|
20240910,132900,244500670,5120,5120,5120,5120,400
|
|
20240910,132800,242452670,5120,5120,5120,5120,0
|
|
20240910,132700,242452670,5120,5120,5120,5120,0
|
|
20240910,132600,242452670,5120,5120,5120,5120,0
|
|
20240910,132500,242452670,5120,5120,5120,5120,0
|
|
20240910,132400,242452670,5120,5120,5120,5120,0
|
|
20240910,132300,242452670,5120,5120,5120,5120,0
|
|
20240910,132200,242452670,5120,5120,5120,5120,0
|
|
20240910,132100,242452670,5120,5100,5120,5100,2001
|
|
20240910,132000,232227730,5110,5100,5110,5100,141
|
|
20240910,131900,231508620,5100,5100,5100,5100,0
|
|
20240910,131800,231508620,5100,5100,5100,5100,0
|
|
20240910,131700,231508620,5100,5100,5100,5100,0
|
|
20240910,131600,231508620,5100,5100,5100,5100,0
|
|
20240910,131500,231508620,5100,5100,5100,5100,2000
|
|
20240910,131400,221308620,5090,5090,5090,5090,20
|
|
20240910,131300,221206820,5090,5090,5090,5090,15
|
|
20240910,131200,221130470,5090,5090,5090,5090,0
|
|
20240910,131100,221130470,5090,5090,5090,5090,26
|
|
20240910,131000,220998130,5090,5090,5090,5090,2000
|
|
20240910,130900,210818130,5090,5090,5090,5090,0
|
|
20240910,130800,210818130,5090,5080,5090,5080,2000
|
|
20240910,130700,200638240,5070,5090,5090,5060,2034
|
|
20240910,130600,190286110,5090,5090,5090,5060,5018
|
|
20240910,130500,164748180,5060,5060,5060,5050,882
|
|
20240910,130400,160285290,5060,5060,5060,5060,0
|
|
20240910,130300,160285290,5060,5070,5070,5060,361
|
|
20240910,130200,158456620,5060,5060,5060,5060,0
|
|
20240910,130100,158456620,5060,5060,5060,5060,259
|
|
20240910,130000,157146080,5060,5060,5060,5060,0
|
|
20240910,125900,157146080,5060,5060,5060,5060,0
|
|
20240910,125800,157146080,5060,5060,5060,5060,0
|
|
20240910,125700,157146080,5060,5060,5060,5060,0
|
|
20240910,125600,157146080,5060,5060,5060,5060,0
|
|
20240910,125500,157146080,5060,5060,5060,5060,0
|
|
20240910,125400,157146080,5060,5060,5060,5060,0
|
|
20240910,125300,157146080,5060,5060,5060,5060,0
|
|
20240910,125200,157146080,5060,5060,5060,5060,3
|
|
20240910,125100,157130900,5070,5070,5070,5070,0
|
|
20240910,125000,157130900,5070,5070,5070,5070,0
|
|
20240910,124900,157130900,5070,5070,5070,5070,0
|
|
20240910,124800,157130900,5070,5070,5070,5070,0
|
|
20240910,124700,157130900,5070,5070,5070,5070,0
|
|
20240910,124600,157130900,5070,5070,5070,5070,0
|
|
20240910,124500,157130900,5070,5070,5070,5070,0
|
|
20240910,124400,157130900,5070,5070,5070,5070,0
|
|
20240910,124300,157130900,5070,5070,5070,5070,0
|
|
20240910,124200,157130900,5070,5070,5070,5070,0
|
|
20240910,124100,157130900,5070,5070,5070,5070,0
|
|
20240910,124000,157130900,5070,5070,5070,5070,0
|
|
20240910,123900,157130900,5070,5070,5070,5070,0
|
|
20240910,123800,157130900,5070,5070,5070,5070,0
|
|
20240910,123700,157130900,5070,5070,5070,5070,0
|
|
20240910,123600,157130900,5070,5070,5070,5070,0
|
|
20240910,123500,157130900,5070,5070,5070,5070,0
|
|
20240910,123400,157130900,5070,5070,5070,5070,0
|
|
20240910,123300,157130900,5070,5070,5070,5070,2
|
|
20240910,123200,157120760,5100,5100,5100,5100,0
|
|
20240910,123100,157120760,5100,5100,5100,5100,0
|
|
20240910,123000,157120760,5100,5100,5100,5100,1
|
|
20240910,122900,157115660,5060,5060,5060,5060,0
|
|
20240910,122800,157115660,5060,5060,5060,5060,0
|
|
20240910,122700,157115660,5060,5060,5060,5060,0
|
|
20240910,122600,157115660,5060,5060,5060,5060,0
|
|
20240910,122500,157115660,5060,5060,5060,5060,1
|
|
20240910,122400,157110600,5050,5050,5050,5050,0
|
|
20240910,122300,157110600,5050,5050,5050,5050,0
|
|
20240910,122200,157110600,5050,5050,5050,5050,0
|
|
20240910,122100,157110600,5050,5050,5050,5050,0
|
|
20240910,122000,157110600,5050,5050,5050,5050,0
|
|
20240910,121900,157110600,5050,5050,5050,5050,0
|
|
20240910,121800,157110600,5050,5050,5050,5050,0
|
|
20240910,121700,157110600,5050,5050,5050,5050,309
|
|
20240910,121600,155550150,5050,5050,5050,5050,124
|
|
20240910,121500,154923950,5050,5050,5050,5050,0
|
|
20240910,121400,154923950,5050,5050,5050,5050,0
|
|
20240910,121300,154923950,5050,5050,5050,5050,0
|
|
20240910,121200,154923950,5050,5050,5050,5050,0
|
|
20240910,121100,154923950,5050,5050,5050,5050,0
|
|
20240910,121000,154923950,5050,5050,5050,5050,103
|
|
20240910,120900,154403800,5050,5050,5050,5050,444
|
|
20240910,120800,152161600,5050,5050,5050,5050,389
|
|
20240910,120700,150197150,5040,5040,5040,5040,0
|
|
20240910,120600,150197150,5040,5050,5050,5040,189
|
|
20240910,120500,149242750,5050,5050,5050,5050,217
|
|
20240910,120400,148146900,5050,5050,5050,5050,0
|
|
20240910,120300,148146900,5050,5050,5050,5050,0
|
|
20240910,120200,148146900,5050,5050,5050,5050,0
|
|
20240910,120100,148146900,5050,5050,5050,5030,208
|
|
20240910,120000,147096600,5030,5030,5030,5030,220
|
|
20240910,115900,145990000,5040,5040,5040,5040,0
|
|
20240910,115800,145990000,5040,5050,5050,5040,223
|
|
20240910,115700,144866060,5060,5060,5060,5060,0
|
|
20240910,115600,144866060,5060,5060,5060,5060,0
|
|
20240910,115500,144866060,5060,5060,5060,5060,0
|
|
20240910,115400,144866060,5060,5060,5060,5060,0
|
|
20240910,115300,144866060,5060,5060,5060,5060,0
|
|
20240910,115200,144866060,5060,5060,5060,5060,0
|
|
20240910,115100,144866060,5060,5060,5060,5060,0
|
|
20240910,115000,144866060,5060,5060,5060,5060,0
|
|
20240910,114900,144866060,5060,5060,5060,5060,0
|
|
20240910,114800,144866060,5060,5060,5060,5060,0
|
|
20240910,114700,144866060,5060,5060,5060,5060,0
|
|
20240910,114600,144866060,5060,5060,5060,5060,0
|
|
20240910,114500,144866060,5060,5060,5060,5060,0
|
|
20240910,114400,144866060,5060,5060,5060,5060,0
|
|
20240910,114300,144866060,5060,5060,5060,5060,0
|
|
20240910,114200,144866060,5060,5060,5060,5060,50
|
|
20240910,114100,144613060,5060,5060,5060,5060,1
|
|
20240910,114000,144608000,5040,5040,5040,5040,0
|
|
20240910,113900,144608000,5040,5040,5040,5040,0
|
|
20240910,113800,144608000,5040,5040,5040,5040,0
|
|
20240910,113700,144608000,5040,5040,5040,5040,0
|
|
20240910,113600,144608000,5040,5040,5040,5040,0
|
|
20240910,113500,144608000,5040,5040,5040,5040,0
|
|
20240910,113400,144608000,5040,5040,5040,5040,0
|
|
20240910,113300,144608000,5040,5040,5040,5040,0
|
|
20240910,113200,144608000,5040,5040,5040,5040,0
|
|
20240910,113100,144608000,5040,5040,5040,5040,0
|
|
20240910,113000,144608000,5040,5040,5040,5040,0
|
|
20240910,112900,144608000,5040,5040,5040,5040,0
|
|
20240910,112800,144608000,5040,5040,5040,5040,0
|
|
20240910,112700,144608000,5040,5040,5040,5040,20
|
|
20240910,112600,144507200,5070,5070,5070,5070,0
|
|
20240910,112500,144507200,5070,5070,5070,5070,0
|
|
20240910,112400,144507200,5070,5070,5070,5070,0
|
|
20240910,112300,144507200,5070,5070,5070,5070,0
|
|
20240910,112200,144507200,5070,5070,5070,5070,1
|
|
20240910,112100,144502130,5050,5050,5050,5050,0
|
|
20240910,112000,144502130,5050,5050,5050,5050,2
|
|
20240910,111900,144492030,5030,5030,5030,5030,0
|
|
20240910,111800,144492030,5030,5060,5060,5030,618
|
|
20240910,111700,141365490,5030,5030,5030,5030,41
|
|
20240910,111600,141159260,5060,5060,5060,5060,0
|
|
20240910,111500,141159260,5060,5060,5060,5060,5
|
|
20240910,111400,141133960,5060,5060,5060,5060,1
|
|
20240910,111300,141128900,5030,5030,5030,5030,0
|
|
20240910,111200,141128900,5030,5040,5040,5030,573
|
|
20240910,111100,138241150,5040,5040,5040,5040,0
|
|
20240910,111000,138241150,5040,5040,5040,5040,2
|
|
20240910,110900,138231070,5070,5070,5070,5070,60
|
|
20240910,110800,137926870,5070,5070,5070,5070,0
|
|
20240910,110700,137926870,5070,5070,5070,5070,0
|
|
20240910,110600,137926870,5070,5070,5070,5070,0
|
|
20240910,110500,137926870,5070,5040,5070,5040,3
|
|
20240910,110400,137911720,5030,5070,5070,5030,2864
|
|
20240910,110300,123437170,5060,5060,5060,5060,217
|
|
20240910,110200,122339150,5070,5070,5070,5070,0
|
|
20240910,110100,122339150,5070,5070,5070,5070,1
|
|
20240910,110000,122334080,5090,5090,5090,5090,0
|
|
20240910,105900,122334080,5090,5090,5090,5090,0
|
|
20240910,105800,122334080,5090,5090,5090,5090,0
|
|
20240910,105700,122334080,5090,5080,5090,5080,32
|
|
20240910,105600,122171510,5070,5050,5070,5050,1028
|
|
20240910,105500,116968480,5070,5070,5070,5070,0
|
|
20240910,105400,116968480,5070,5070,5070,5070,0
|
|
20240910,105300,116968480,5070,5070,5070,5070,0
|
|
20240910,105200,116968480,5070,5070,5070,5070,0
|
|
20240910,105100,116968480,5070,5070,5070,5070,0
|
|
20240910,105000,116968480,5070,5070,5070,5070,0
|
|
20240910,104900,116968480,5070,5070,5070,5070,0
|
|
20240910,104800,116968480,5070,5060,5070,5060,3
|
|
20240910,104700,116953290,5060,5060,5060,5060,0
|
|
20240910,104600,116953290,5060,5050,5060,5050,4
|
|
20240910,104500,116933080,5050,5050,5050,5050,0
|
|
20240910,104400,116933080,5050,5050,5050,5050,17
|
|
20240910,104300,116847230,5080,5080,5080,5080,0
|
|
20240910,104200,116847230,5080,5080,5080,5080,0
|
|
20240910,104100,116847230,5080,5080,5080,5080,0
|
|
20240910,104000,116847230,5080,5080,5080,5080,0
|
|
20240910,103900,116847230,5080,5050,5080,5050,16
|
|
20240910,103800,116766390,5030,5050,5050,5030,825
|
|
20240910,103700,112600620,5040,5030,5040,5020,1818
|
|
20240910,103600,103455560,5020,5020,5020,5020,3092
|
|
20240910,103500,87933720,5060,5050,5060,5050,18
|
|
20240910,103400,87842800,5050,5050,5050,5050,0
|
|
20240910,103300,87842800,5050,5040,5050,5010,1070
|
|
20240910,103200,82465320,5040,5050,5050,5040,787
|
|
20240910,103100,78491200,5080,5080,5080,5080,0
|
|
20240910,103000,78491200,5080,5080,5080,5080,0
|
|
20240910,102900,78491200,5080,5070,5090,5050,90
|
|
20240910,102800,78034930,5100,5100,5100,5100,0
|
|
20240910,102700,78034930,5100,5100,5100,5100,0
|
|
20240910,102600,78034930,5100,5100,5100,5100,0
|
|
20240910,102500,78034930,5100,5100,5100,5100,0
|
|
20240910,102400,78034930,5100,5080,5100,5060,254
|
|
20240910,102300,76744710,5050,5060,5060,5050,319
|
|
20240910,102200,75132470,5080,5080,5080,5080,0
|
|
20240910,102100,75132470,5080,5070,5080,5070,2
|
|
20240910,102000,75122320,5060,5060,5060,5060,672
|
|
20240910,101900,71722000,5060,5060,5060,5060,0
|
|
20240910,101800,71722000,5060,5060,5060,5060,0
|
|
20240910,101700,71722000,5060,5060,5060,5060,0
|
|
20240910,101600,71722000,5060,5060,5060,5060,0
|
|
20240910,101500,71722000,5060,5060,5060,5060,0
|
|
20240910,101400,71722000,5060,5060,5060,5060,0
|
|
20240910,101300,71722000,5060,5060,5060,5060,0
|
|
20240910,101200,71722000,5060,5060,5060,5060,0
|
|
20240910,101100,71722000,5060,5060,5060,5060,0
|
|
20240910,101000,71722000,5060,5060,5060,5060,0
|
|
20240910,100900,71722000,5060,5060,5060,5060,0
|
|
20240910,100800,71722000,5060,5060,5060,5060,0
|
|
20240910,100700,71722000,5060,5060,5060,5060,2
|
|
20240910,100600,71711880,5040,5050,5050,5040,656
|
|
20240910,100500,68399260,5050,5050,5050,5050,2
|
|
20240910,100400,68389160,5020,5060,5060,5020,1884
|
|
20240910,100300,58859920,5070,5070,5070,5070,0
|
|
20240910,100200,58859920,5070,5070,5070,5070,0
|
|
20240910,100100,58859920,5070,5070,5070,5060,750
|
|
20240910,100000,55057640,5090,5090,5090,5090,0
|
|
20240910,095900,55057640,5090,5090,5090,5090,0
|
|
20240910,095800,55057640,5090,5090,5090,5090,0
|
|
20240910,095700,55057640,5090,5090,5090,5090,0
|
|
20240910,095600,55057640,5090,5090,5090,5090,1
|
|
20240910,095500,55052550,5090,5090,5090,5090,1
|
|
20240910,095400,55047460,5060,5080,5080,5060,249
|
|
20240910,095300,53784610,5110,5110,5110,5110,0
|
|
20240910,095200,53784610,5110,5110,5110,5110,0
|
|
20240910,095100,53784610,5110,5110,5110,5110,0
|
|
20240910,095000,53784610,5110,5110,5110,5110,0
|
|
20240910,094900,53784610,5110,5110,5110,5110,0
|
|
20240910,094800,53784610,5110,5110,5110,5080,204
|
|
20240910,094700,52742350,5110,5110,5110,5110,0
|
|
20240910,094600,52742350,5110,5110,5110,5110,0
|
|
20240910,094500,52742350,5110,5070,5110,5070,52
|
|
20240910,094400,52477170,5100,5100,5100,5100,0
|
|
20240910,094300,52477170,5100,5100,5100,5100,0
|
|
20240910,094200,52477170,5100,5100,5100,5100,0
|
|
20240910,094100,52477170,5100,5100,5100,5100,0
|
|
20240910,094000,52477170,5100,5100,5100,5100,4
|
|
20240910,093900,52456770,5100,5100,5100,5100,3
|
|
20240910,093800,52441470,5100,5100,5100,5100,0
|
|
20240910,093700,52441470,5100,5090,5100,5070,407
|
|
20240910,093600,50370030,5090,5090,5090,5090,0
|
|
20240910,093500,50370030,5090,5090,5090,5090,0
|
|
20240910,093400,50370030,5090,5090,5090,5090,0
|
|
20240910,093300,50370030,5090,5070,5090,5070,66
|
|
20240910,093200,50035390,5070,5070,5070,5070,11
|
|
20240910,093100,49979620,5090,5080,5090,5080,54
|
|
20240910,093000,49705290,5080,5080,5080,5080,0
|
|
20240910,092900,49705290,5080,5090,5090,5060,529
|
|
20240910,092800,47013140,5120,5120,5120,5120,390
|
|
20240910,092700,45016340,5120,5120,5120,5120,13
|
|
20240910,092600,44949780,5120,5100,5120,5100,5
|
|
20240910,092500,44924240,5120,5080,5120,5070,674
|
|
20240910,092400,41500090,5080,5080,5080,5080,0
|
|
20240910,092300,41500090,5080,5070,5080,5070,23
|
|
20240910,092200,41383470,5100,5100,5100,5100,27
|
|
20240910,092100,41245770,5100,5070,5100,5070,620
|
|
20240910,092000,38102310,5130,5130,5130,5130,0
|
|
20240910,091900,38102310,5130,5130,5130,5130,0
|
|
20240910,091800,38102310,5130,5130,5130,5130,0
|
|
20240910,091700,38102310,5130,5130,5130,5130,1
|
|
20240910,091600,38097180,5070,5060,5130,5060,106
|
|
20240910,091500,37559600,5060,5060,5070,5060,328
|
|
20240910,091400,35899910,5060,5050,5060,5050,148
|
|
20240910,091300,35152500,5070,5070,5070,5050,31
|
|
20240910,091200,34995530,5080,5090,5090,5080,566
|
|
20240910,091100,32120220,5100,5100,5100,5100,0
|
|
20240910,091000,32120220,5100,5090,5100,5090,74
|
|
20240910,090900,31743550,5140,5120,5140,5100,266
|
|
20240910,090800,30386890,5150,5150,5150,5130,3319
|
|
20240910,090700,13357230,5160,5160,5160,5160,0
|
|
20240910,090600,13357230,5160,5160,5160,5160,0
|
|
20240910,090500,13357230,5160,5180,5180,5160,32
|
|
20240910,090400,13192090,5170,5190,5190,5170,594
|
|
20240910,090300,10113270,5180,5180,5180,5180,297
|
|
20240910,090200,8574810,5180,5180,5180,5180,1
|
|
20240910,090100,8569630,5190,5190,5250,5180,387
|
|
20240910,090000,6550600,5150,5140,5180,5140,1274
|