683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,202000,237571780,5040,5040,5040,5040,1161
|
|
20240911,201900,237571780,5040,5040,5040,5040,0
|
|
20240911,201800,237571780,5040,5040,5040,5040,0
|
|
20240911,201700,237571780,5040,5040,5040,5040,0
|
|
20240911,201600,237571780,5040,5040,5040,5040,0
|
|
20240911,201500,237571780,5040,5040,5040,5040,0
|
|
20240911,201400,237571780,5040,5040,5040,5040,0
|
|
20240911,201300,237571780,5040,5040,5040,5040,0
|
|
20240911,201200,237571780,5040,5040,5040,5040,0
|
|
20240911,201100,237571780,5040,5040,5040,5040,0
|
|
20240911,201000,237571780,5040,5040,5040,5040,0
|
|
20240911,200900,237571780,5040,5040,5040,5040,0
|
|
20240911,200800,237571780,5040,5040,5040,5040,0
|
|
20240911,200700,237571780,5040,5040,5040,5040,0
|
|
20240911,200600,237571780,5040,5040,5040,5040,0
|
|
20240911,200500,237571780,5040,5040,5040,5040,0
|
|
20240911,200400,237571780,5040,5040,5040,5040,0
|
|
20240911,200300,237571780,5040,5040,5040,5040,0
|
|
20240911,200200,237571780,5040,5040,5040,5040,0
|
|
20240911,200100,237571780,5040,5040,5040,5040,0
|
|
20240911,200000,237571780,5040,5040,5040,5040,0
|
|
20240911,195900,237571780,5040,5040,5040,5040,0
|
|
20240911,195800,237571780,5040,5040,5040,5040,0
|
|
20240911,195700,237571780,5040,5040,5040,5040,0
|
|
20240911,195600,237571780,5040,5040,5040,5040,0
|
|
20240911,195500,237571780,5040,5040,5040,5040,0
|
|
20240911,195400,237571780,5040,5040,5040,5040,0
|
|
20240911,195300,237571780,5040,5040,5040,5040,0
|
|
20240911,195200,237571780,5040,5040,5040,5040,0
|
|
20240911,195100,237571780,5040,5040,5040,5040,0
|
|
20240911,195000,237571780,5040,5040,5040,5040,1161
|
|
20240911,194900,237571780,5040,5040,5040,5040,0
|
|
20240911,194800,237571780,5040,5040,5040,5040,0
|
|
20240911,194700,237571780,5040,5040,5040,5040,0
|
|
20240911,194600,237571780,5040,5040,5040,5040,0
|
|
20240911,194500,237571780,5040,5040,5040,5040,0
|
|
20240911,194400,237571780,5040,5040,5040,5040,0
|
|
20240911,194300,237571780,5040,5040,5040,5040,0
|
|
20240911,194200,237571780,5040,5040,5040,5040,0
|
|
20240911,194100,237571780,5040,5040,5040,5040,0
|
|
20240911,194000,237571780,5040,5040,5040,5040,0
|
|
20240911,193900,237571780,5040,5040,5040,5040,0
|
|
20240911,193800,237571780,5040,5040,5040,5040,0
|
|
20240911,193700,237571780,5040,5040,5040,5040,0
|
|
20240911,193600,237571780,5040,5040,5040,5040,0
|
|
20240911,193500,237571780,5040,5040,5040,5040,0
|
|
20240911,193400,237571780,5040,5040,5040,5040,0
|
|
20240911,193300,237571780,5040,5040,5040,5040,0
|
|
20240911,193200,237571780,5040,5040,5040,5040,0
|
|
20240911,193100,237571780,5040,5040,5040,5040,0
|
|
20240911,193000,237571780,5040,5040,5040,5040,0
|
|
20240911,192900,237571780,5040,5040,5040,5040,0
|
|
20240911,192800,237571780,5040,5040,5040,5040,0
|
|
20240911,192700,237571780,5040,5040,5040,5040,0
|
|
20240911,192600,237571780,5040,5040,5040,5040,0
|
|
20240911,192500,237571780,5040,5040,5040,5040,0
|
|
20240911,192400,237571780,5040,5040,5040,5040,0
|
|
20240911,192300,237571780,5040,5040,5040,5040,0
|
|
20240911,192200,237571780,5040,5040,5040,5040,0
|
|
20240911,192100,237571780,5040,5040,5040,5040,0
|
|
20240911,192000,237571780,5040,5040,5040,5040,1161
|
|
20240911,191900,237571780,5040,5040,5040,5040,0
|
|
20240911,191800,237571780,5040,5040,5040,5040,0
|
|
20240911,191700,237571780,5040,5040,5040,5040,0
|
|
20240911,191600,237571780,5040,5040,5040,5040,0
|
|
20240911,191500,237571780,5040,5040,5040,5040,0
|
|
20240911,191400,237571780,5040,5040,5040,5040,0
|
|
20240911,191300,237571780,5040,5040,5040,5040,0
|
|
20240911,191200,237571780,5040,5040,5040,5040,0
|
|
20240911,191100,237571780,5040,5040,5040,5040,0
|
|
20240911,191000,237571780,5040,5040,5040,5040,0
|
|
20240911,190900,237571780,5040,5040,5040,5040,0
|
|
20240911,190800,237571780,5040,5040,5040,5040,0
|
|
20240911,190700,237571780,5040,5040,5040,5040,0
|
|
20240911,190600,237571780,5040,5040,5040,5040,0
|
|
20240911,190500,237571780,5040,5040,5040,5040,0
|
|
20240911,190400,237571780,5040,5040,5040,5040,0
|
|
20240911,190300,237571780,5040,5040,5040,5040,0
|
|
20240911,190200,237571780,5040,5040,5040,5040,0
|
|
20240911,190100,237571780,5040,5040,5040,5040,0
|
|
20240911,190000,237571780,5040,5040,5040,5040,0
|
|
20240911,185900,237571780,5040,5040,5040,5040,0
|
|
20240911,185800,237571780,5040,5040,5040,5040,0
|
|
20240911,185700,237571780,5040,5040,5040,5040,0
|
|
20240911,185600,237571780,5040,5040,5040,5040,0
|
|
20240911,185500,237571780,5040,5040,5040,5040,0
|
|
20240911,185400,237571780,5040,5040,5040,5040,0
|
|
20240911,185300,237571780,5040,5040,5040,5040,0
|
|
20240911,185200,237571780,5040,5040,5040,5040,0
|
|
20240911,185100,237571780,5040,5040,5040,5040,0
|
|
20240911,185000,237571780,5040,5040,5040,5040,1161
|
|
20240911,184900,237571780,5040,5040,5040,5040,0
|
|
20240911,184800,237571780,5040,5040,5040,5040,0
|
|
20240911,184700,237571780,5040,5040,5040,5040,0
|
|
20240911,184600,237571780,5040,5040,5040,5040,0
|
|
20240911,184500,237571780,5040,5040,5040,5040,0
|
|
20240911,184400,237571780,5040,5040,5040,5040,0
|
|
20240911,184300,237571780,5040,5040,5040,5040,0
|
|
20240911,184200,237571780,5040,5040,5040,5040,0
|
|
20240911,184100,237571780,5040,5040,5040,5040,0
|
|
20240911,184000,237571780,5040,5040,5040,5040,0
|
|
20240911,183900,237571780,5040,5040,5040,5040,0
|
|
20240911,183800,237571780,5040,5040,5040,5040,0
|
|
20240911,183700,237571780,5040,5040,5040,5040,0
|
|
20240911,183600,237571780,5040,5040,5040,5040,0
|
|
20240911,183500,237571780,5040,5040,5040,5040,0
|
|
20240911,183400,237571780,5040,5040,5040,5040,0
|
|
20240911,183300,237571780,5040,5040,5040,5040,0
|
|
20240911,183200,237571780,5040,5040,5040,5040,0
|
|
20240911,183100,237571780,5040,5040,5040,5040,0
|
|
20240911,183000,237571780,5040,5040,5040,5040,0
|
|
20240911,182900,237571780,5040,5040,5040,5040,0
|
|
20240911,182800,237571780,5040,5040,5040,5040,0
|
|
20240911,182700,237571780,5040,5040,5040,5040,0
|
|
20240911,182600,237571780,5040,5040,5040,5040,0
|
|
20240911,182500,237571780,5040,5040,5040,5040,0
|
|
20240911,182400,237571780,5040,5040,5040,5040,0
|
|
20240911,182300,237571780,5040,5040,5040,5040,0
|
|
20240911,182200,237571780,5040,5040,5040,5040,0
|
|
20240911,182100,237571780,5040,5040,5040,5040,0
|
|
20240911,182000,237571780,5040,5040,5040,5040,1161
|
|
20240911,181900,237571780,5040,5040,5040,5040,0
|
|
20240911,181800,237571780,5040,5040,5040,5040,0
|
|
20240911,181700,237571780,5040,5040,5040,5040,0
|
|
20240911,181600,237571780,5040,5040,5040,5040,0
|
|
20240911,181500,237571780,5040,5040,5040,5040,0
|
|
20240911,181400,237571780,5040,5040,5040,5040,0
|
|
20240911,181300,237571780,5040,5040,5040,5040,0
|
|
20240911,181200,237571780,5040,5040,5040,5040,0
|
|
20240911,181100,237571780,5040,5040,5040,5040,0
|
|
20240911,181000,237571780,5040,5040,5040,5040,0
|
|
20240911,180900,237571780,5040,5040,5040,5040,0
|
|
20240911,180800,237571780,5040,5040,5040,5040,0
|
|
20240911,180700,237571780,5040,5040,5040,5040,0
|
|
20240911,180600,237571780,5040,5040,5040,5040,0
|
|
20240911,180500,237571780,5040,5040,5040,5040,0
|
|
20240911,180400,237571780,5040,5040,5040,5040,0
|
|
20240911,180300,237571780,5040,5040,5040,5040,0
|
|
20240911,180200,237571780,5040,5040,5040,5040,0
|
|
20240911,180100,237571780,5040,5040,5040,5040,0
|
|
20240911,180000,237571780,5040,5040,5040,5040,0
|
|
20240911,175900,237571780,5040,5040,5040,5040,0
|
|
20240911,175800,237571780,5040,5040,5040,5040,0
|
|
20240911,175700,237571780,5040,5040,5040,5040,0
|
|
20240911,175600,237571780,5040,5040,5040,5040,0
|
|
20240911,175500,237571780,5040,5040,5040,5040,0
|
|
20240911,175400,237571780,5040,5040,5040,5040,0
|
|
20240911,175300,237571780,5040,5040,5040,5040,0
|
|
20240911,175200,237571780,5040,5040,5040,5040,0
|
|
20240911,175100,237571780,5040,5040,5040,5040,0
|
|
20240911,175000,237571780,5040,5040,5040,5040,1161
|
|
20240911,174900,237571780,5040,5040,5040,5040,0
|
|
20240911,174800,237571780,5040,5040,5040,5040,0
|
|
20240911,174700,237571780,5040,5040,5040,5040,0
|
|
20240911,174600,237571780,5040,5040,5040,5040,0
|
|
20240911,174500,237571780,5040,5040,5040,5040,0
|
|
20240911,174400,237571780,5040,5040,5040,5040,0
|
|
20240911,174300,237571780,5040,5040,5040,5040,0
|
|
20240911,174200,237571780,5040,5040,5040,5040,0
|
|
20240911,174100,237571780,5040,5040,5040,5040,0
|
|
20240911,174000,237571780,5040,5040,5040,5040,0
|
|
20240911,173900,237571780,5040,5040,5040,5040,0
|
|
20240911,173800,237571780,5040,5040,5040,5040,0
|
|
20240911,173700,237571780,5040,5040,5040,5040,0
|
|
20240911,173600,237571780,5040,5040,5040,5040,0
|
|
20240911,173500,237571780,5040,5040,5040,5040,0
|
|
20240911,173400,237571780,5040,5040,5040,5040,0
|
|
20240911,173300,237571780,5040,5040,5040,5040,0
|
|
20240911,173200,237571780,5040,5040,5040,5040,0
|
|
20240911,173100,237571780,5040,5040,5040,5040,0
|
|
20240911,173000,237571780,5040,5040,5040,5040,0
|
|
20240911,172900,237571780,5040,5040,5040,5040,0
|
|
20240911,172800,237571780,5040,5040,5040,5040,0
|
|
20240911,172700,237571780,5040,5040,5040,5040,0
|
|
20240911,172600,237571780,5040,5040,5040,5040,0
|
|
20240911,172500,237571780,5040,5040,5040,5040,0
|
|
20240911,172400,237571780,5040,5040,5040,5040,0
|
|
20240911,172300,237571780,5040,5040,5040,5040,0
|
|
20240911,172200,237571780,5040,5040,5040,5040,0
|
|
20240911,172100,237571780,5040,5040,5040,5040,0
|
|
20240911,172000,237571780,5040,5040,5040,5040,1161
|
|
20240911,171900,237571780,5040,5040,5040,5040,0
|
|
20240911,171800,237571780,5040,5040,5040,5040,0
|
|
20240911,171700,237571780,5040,5040,5040,5040,0
|
|
20240911,171600,237571780,5040,5040,5040,5040,0
|
|
20240911,171500,237571780,5040,5040,5040,5040,0
|
|
20240911,171400,237571780,5040,5040,5040,5040,0
|
|
20240911,171300,237571780,5040,5040,5040,5040,0
|
|
20240911,171200,237571780,5040,5040,5040,5040,0
|
|
20240911,171100,237571780,5040,5040,5040,5040,0
|
|
20240911,171000,237571780,5040,5040,5040,5040,0
|
|
20240911,170900,237571780,5040,5040,5040,5040,0
|
|
20240911,170800,237571780,5040,5040,5040,5040,0
|
|
20240911,170700,237571780,5040,5040,5040,5040,0
|
|
20240911,170600,237571780,5040,5040,5040,5040,0
|
|
20240911,170500,237571780,5040,5040,5040,5040,0
|
|
20240911,170400,237571780,5040,5040,5040,5040,0
|
|
20240911,170300,237571780,5040,5040,5040,5040,0
|
|
20240911,170200,237571780,5040,5040,5040,5040,0
|
|
20240911,170100,237571780,5040,5040,5040,5040,0
|
|
20240911,170000,237571780,5040,5040,5040,5040,0
|
|
20240911,165900,237571780,5040,5040,5040,5040,0
|
|
20240911,165800,237571780,5040,5040,5040,5040,0
|
|
20240911,165700,237571780,5040,5040,5040,5040,0
|
|
20240911,165600,237571780,5040,5040,5040,5040,0
|
|
20240911,165500,237571780,5040,5040,5040,5040,0
|
|
20240911,165400,237571780,5040,5040,5040,5040,0
|
|
20240911,165300,237571780,5040,5040,5040,5040,0
|
|
20240911,165200,237571780,5040,5040,5040,5040,0
|
|
20240911,165100,237571780,5040,5040,5040,5040,0
|
|
20240911,165000,237571780,5040,5040,5040,5040,1161
|
|
20240911,164900,237571780,5040,5040,5040,5040,0
|
|
20240911,164800,237571780,5040,5040,5040,5040,0
|
|
20240911,164700,237571780,5040,5040,5040,5040,0
|
|
20240911,164600,237571780,5040,5040,5040,5040,0
|
|
20240911,164500,237571780,5040,5040,5040,5040,0
|
|
20240911,164400,237571780,5040,5040,5040,5040,0
|
|
20240911,164300,237571780,5040,5040,5040,5040,0
|
|
20240911,164200,237571780,5040,5040,5040,5040,0
|
|
20240911,164100,237571780,5040,5040,5040,5040,0
|
|
20240911,164000,237571780,5040,5040,5040,5040,0
|
|
20240911,163900,237571780,5040,5040,5040,5040,0
|
|
20240911,163800,237571780,5040,5040,5040,5040,0
|
|
20240911,163700,237571780,5040,5040,5040,5040,0
|
|
20240911,163600,237571780,5040,5040,5040,5040,0
|
|
20240911,163500,237571780,5040,5040,5040,5040,0
|
|
20240911,163400,237571780,5040,5040,5040,5040,0
|
|
20240911,163300,237571780,5040,5040,5040,5040,0
|
|
20240911,163200,237571780,5040,5040,5040,5040,0
|
|
20240911,163100,237571780,5040,5040,5040,5040,0
|
|
20240911,163000,237571780,5040,5040,5040,5040,0
|
|
20240911,162900,237571780,5040,5040,5040,5040,0
|
|
20240911,162800,237571780,5040,5040,5040,5040,0
|
|
20240911,162700,237571780,5040,5040,5040,5040,0
|
|
20240911,162600,237571780,5040,5040,5040,5040,0
|
|
20240911,162500,237571780,5040,5040,5040,5040,0
|
|
20240911,162400,237571780,5040,5040,5040,5040,0
|
|
20240911,162300,237571780,5040,5040,5040,5040,0
|
|
20240911,162200,237571780,5040,5040,5040,5040,0
|
|
20240911,162100,237571780,5040,5040,5040,5040,0
|
|
20240911,162000,237571780,5040,5040,5040,5040,1161
|
|
20240911,161900,237571780,5040,5040,5040,5040,0
|
|
20240911,161800,237571780,5040,5040,5040,5040,0
|
|
20240911,161700,237571780,5040,5040,5040,5040,0
|
|
20240911,161600,237571780,5040,5040,5040,5040,0
|
|
20240911,161500,237571780,5040,5040,5040,5040,0
|
|
20240911,161400,237571780,5040,5040,5040,5040,0
|
|
20240911,161300,237571780,5040,5040,5040,5040,0
|
|
20240911,161200,237571780,5040,5040,5040,5040,0
|
|
20240911,161100,237571780,5040,5040,5040,5040,0
|
|
20240911,161000,237571780,5040,5040,5040,5040,0
|
|
20240911,160900,237571780,5040,5040,5040,5040,0
|
|
20240911,160800,237571780,5040,5040,5040,5040,0
|
|
20240911,160700,237571780,5040,5040,5040,5040,0
|
|
20240911,160600,237571780,5040,5040,5040,5040,0
|
|
20240911,160500,237571780,5040,5040,5040,5040,0
|
|
20240911,160400,237571780,5040,5040,5040,5040,0
|
|
20240911,160300,237571780,5040,5040,5040,5040,0
|
|
20240911,160200,237571780,5040,5040,5040,5040,0
|
|
20240911,160100,237571780,5040,5040,5040,5040,0
|
|
20240911,160000,237571780,5040,5040,5040,5040,0
|
|
20240911,155900,237571780,5040,5040,5040,5040,0
|
|
20240911,155800,237571780,5040,5040,5040,5040,0
|
|
20240911,155700,237571780,5040,5040,5040,5040,0
|
|
20240911,155600,237571780,5040,5040,5040,5040,0
|
|
20240911,155500,237571780,5040,5040,5040,5040,0
|
|
20240911,155400,237571780,5040,5040,5040,5040,0
|
|
20240911,155300,237571780,5040,5040,5040,5040,0
|
|
20240911,155200,237571780,5040,5040,5040,5040,0
|
|
20240911,155100,237571780,5040,5040,5040,5040,0
|
|
20240911,155000,237571780,5040,5040,5040,5040,1161
|
|
20240911,154900,237571780,5040,5040,5040,5040,0
|
|
20240911,154800,237571780,5040,5040,5040,5040,0
|
|
20240911,154700,237571780,5040,5040,5040,5040,0
|
|
20240911,154600,237571780,5040,5040,5040,5040,0
|
|
20240911,154500,237571780,5040,5040,5040,5040,0
|
|
20240911,154400,237571780,5040,5040,5040,5040,0
|
|
20240911,154300,237571780,5040,5040,5040,5040,0
|
|
20240911,154200,237571780,5040,5040,5040,5040,0
|
|
20240911,154100,237571780,5040,5040,5040,5040,0
|
|
20240911,154000,237571780,5040,5040,5040,5040,0
|
|
20240911,153900,237571780,5040,5040,5040,5040,0
|
|
20240911,153800,237571780,5040,5040,5040,5040,0
|
|
20240911,153700,237571780,5040,5040,5040,5040,0
|
|
20240911,153600,237571780,5040,5040,5040,5040,0
|
|
20240911,153500,237571780,5040,5040,5040,5040,0
|
|
20240911,153400,237571780,5040,5040,5040,5040,0
|
|
20240911,153300,237571780,5040,5040,5040,5040,0
|
|
20240911,153200,237571780,5040,5040,5040,5040,0
|
|
20240911,153100,237571780,5040,5040,5040,5040,0
|
|
20240911,153000,237571780,5040,5040,5040,5040,1161
|
|
20240911,152900,231720340,5070,5070,5070,5070,0
|
|
20240911,152800,231720340,5070,5070,5070,5070,0
|
|
20240911,152700,231720340,5070,5070,5070,5070,0
|
|
20240911,152600,231720340,5070,5070,5070,5070,0
|
|
20240911,152500,231720340,5070,5070,5070,5070,0
|
|
20240911,152400,231720340,5070,5070,5070,5070,0
|
|
20240911,152300,231720340,5070,5070,5070,5070,0
|
|
20240911,152200,231720340,5070,5070,5070,5070,0
|
|
20240911,152100,231720340,5070,5070,5070,5070,0
|
|
20240911,152000,231720340,5070,5070,5070,5070,0
|
|
20240911,151900,231720340,5070,5040,5070,5040,345
|
|
20240911,151800,229979000,5040,5070,5070,5040,30
|
|
20240911,151700,229827770,5060,5030,5060,5030,159
|
|
20240911,151600,229023410,5070,5070,5070,5070,0
|
|
20240911,151500,229023410,5070,5060,5070,5060,120
|
|
20240911,151400,228416020,5070,5070,5070,5070,0
|
|
20240911,151300,228416020,5070,5030,5070,5030,800
|
|
20240911,151200,224383080,5030,5030,5030,5030,0
|
|
20240911,151100,224383080,5030,5030,5030,5030,0
|
|
20240911,151000,224383080,5030,5030,5030,5020,1934
|
|
20240911,150900,214674320,5040,5030,5040,5030,765
|
|
20240911,150800,210826340,5030,5030,5030,5030,3
|
|
20240911,150700,210811250,5030,5030,5030,5030,386
|
|
20240911,150600,208869670,5040,5030,5040,5030,151
|
|
20240911,150500,208110120,5030,5030,5030,5030,38
|
|
20240911,150400,207918980,5030,5030,5030,5030,383
|
|
20240911,150300,205992490,5040,5040,5040,5040,0
|
|
20240911,150200,205992490,5040,5030,5040,5030,42
|
|
20240911,150100,205781210,5040,5030,5040,5030,552
|
|
20240911,150000,203004630,5040,5040,5040,5040,0
|
|
20240911,145900,203004630,5040,5040,5040,5040,0
|
|
20240911,145800,203004630,5040,5040,5040,5040,0
|
|
20240911,145700,203004630,5040,5040,5040,5040,0
|
|
20240911,145600,203004630,5040,5040,5040,5040,0
|
|
20240911,145500,203004630,5040,5040,5040,5040,0
|
|
20240911,145400,203004630,5040,5040,5040,5040,0
|
|
20240911,145300,203004630,5040,5040,5040,5040,4
|
|
20240911,145200,202984470,5050,5030,5050,5030,299
|
|
20240911,145100,201478730,5040,5040,5040,5040,0
|
|
20240911,145000,201478730,5040,5040,5040,5040,0
|
|
20240911,144900,201478730,5040,5040,5040,5040,2
|
|
20240911,144800,201468650,5010,5030,5040,5010,4111
|
|
20240911,144700,180831950,5020,5020,5020,5020,0
|
|
20240911,144600,180831950,5020,5020,5020,5020,53
|
|
20240911,144500,180565890,5030,5030,5030,5030,0
|
|
20240911,144400,180565890,5030,5030,5030,5030,0
|
|
20240911,144300,180565890,5030,5030,5030,5030,2
|
|
20240911,144200,180555830,5020,5020,5020,5020,15
|
|
20240911,144100,180480530,5040,5040,5040,5040,0
|
|
20240911,144000,180480530,5040,5010,5040,5010,202
|
|
20240911,143900,179468450,5040,5040,5040,5040,0
|
|
20240911,143800,179468450,5040,5040,5040,5040,0
|
|
20240911,143700,179468450,5040,5040,5040,5040,0
|
|
20240911,143600,179468450,5040,5040,5040,5040,0
|
|
20240911,143500,179468450,5040,5040,5040,5040,0
|
|
20240911,143400,179468450,5040,5040,5040,5040,505
|
|
20240911,143300,176923250,5040,5040,5040,5040,10
|
|
20240911,143200,176872850,5040,5040,5040,5040,2
|
|
20240911,143100,176862770,5040,5030,5040,5020,29
|
|
20240911,143000,176716840,5030,5010,5030,5010,121
|
|
20240911,142900,176109310,5010,5010,5010,5010,190
|
|
20240911,142800,175157410,5010,5010,5010,5010,0
|
|
20240911,142700,175157410,5010,5010,5010,5010,0
|
|
20240911,142600,175157410,5010,5010,5010,5010,51
|
|
20240911,142500,174901900,5010,5000,5010,5000,103
|
|
20240911,142400,174386400,5000,4990,5000,4980,1164
|
|
20240911,142300,168577425,4990,5020,5030,4985,14880
|
|
20240911,142200,94040740,5040,5040,5040,5040,0
|
|
20240911,142100,94040740,5040,5040,5040,5040,0
|
|
20240911,142000,94040740,5040,5020,5040,5020,5
|
|
20240911,141900,94015600,5020,5020,5020,5020,99
|
|
20240911,141800,93518620,5020,5040,5040,5020,146
|
|
20240911,141700,92784050,5050,5050,5050,5050,0
|
|
20240911,141600,92784050,5050,5050,5050,5050,0
|
|
20240911,141500,92784050,5050,5050,5050,5050,0
|
|
20240911,141400,92784050,5050,5050,5050,5050,2
|
|
20240911,141300,92773950,5040,5040,5040,5040,9
|
|
20240911,141200,92728590,5040,5040,5040,5040,11
|
|
20240911,141100,92673150,5040,5040,5040,5040,0
|
|
20240911,141000,92673150,5040,5040,5040,5040,0
|
|
20240911,140900,92673150,5040,5040,5040,5040,0
|
|
20240911,140800,92673150,5040,5040,5040,5040,20
|
|
20240911,140700,92572350,5040,5030,5040,5030,42
|
|
20240911,140600,92360690,5040,5040,5040,5030,41
|
|
20240911,140500,92154060,5030,5030,5030,5030,0
|
|
20240911,140400,92154060,5030,5030,5030,5030,0
|
|
20240911,140300,92154060,5030,5040,5040,5030,188
|
|
20240911,140200,91206590,5030,5030,5030,5030,0
|
|
20240911,140100,91206590,5030,5030,5030,5030,0
|
|
20240911,140000,91206590,5030,5030,5030,5030,0
|
|
20240911,135900,91206590,5030,5030,5030,5030,0
|
|
20240911,135800,91206590,5030,5030,5030,5030,0
|
|
20240911,135700,91206590,5030,5030,5030,5030,0
|
|
20240911,135600,91206590,5030,5030,5030,5030,0
|
|
20240911,135500,91206590,5030,5030,5030,5030,0
|
|
20240911,135400,91206590,5030,5030,5030,5030,0
|
|
20240911,135300,91206590,5030,5040,5040,5030,102
|
|
20240911,135200,90692520,5030,5030,5030,5030,0
|
|
20240911,135100,90692520,5030,5040,5040,5030,1095
|
|
20240911,135000,85173850,5040,5030,5040,5030,24
|
|
20240911,134900,85053120,5020,5020,5020,5020,0
|
|
20240911,134800,85053120,5020,5020,5020,5020,26
|
|
20240911,134700,84922600,5040,5030,5040,5020,171
|
|
20240911,134600,84062510,5030,5030,5030,5030,0
|
|
20240911,134500,84062510,5030,5020,5030,5020,497
|
|
20240911,134400,81567550,5030,5030,5030,5030,0
|
|
20240911,134300,81567550,5030,5040,5040,5020,3698
|
|
20240911,134200,62961920,5080,5080,5080,5080,0
|
|
20240911,134100,62961920,5080,5080,5080,5080,0
|
|
20240911,134000,62961920,5080,5080,5080,5080,0
|
|
20240911,133900,62961920,5080,5080,5080,5080,0
|
|
20240911,133800,62961920,5080,5080,5080,5080,0
|
|
20240911,133700,62961920,5080,5070,5080,5070,3
|
|
20240911,133600,62946700,5040,5070,5080,5040,1010
|
|
20240911,133500,57816310,5040,5080,5080,5040,117
|
|
20240911,133400,57225370,5080,5080,5080,5080,0
|
|
20240911,133300,57225370,5080,5080,5080,5080,0
|
|
20240911,133200,57225370,5080,5080,5080,5080,0
|
|
20240911,133100,57225370,5080,5080,5080,5080,0
|
|
20240911,133000,57225370,5080,5080,5080,5080,0
|
|
20240911,132900,57225370,5080,5080,5080,5080,0
|
|
20240911,132800,57225370,5080,5080,5080,5080,0
|
|
20240911,132700,57225370,5080,5080,5080,5080,0
|
|
20240911,132600,57225370,5080,5080,5080,5080,0
|
|
20240911,132500,57225370,5080,5080,5080,5080,0
|
|
20240911,132400,57225370,5080,5080,5080,5080,1
|
|
20240911,132300,57220290,5050,5050,5050,5050,0
|
|
20240911,132200,57220290,5050,5050,5050,5050,0
|
|
20240911,132100,57220290,5050,5080,5080,5050,80
|
|
20240911,132000,56813950,5080,5080,5080,5080,0
|
|
20240911,131900,56813950,5080,5080,5080,5080,0
|
|
20240911,131800,56813950,5080,5070,5080,5070,2
|
|
20240911,131700,56803800,5080,5080,5080,5050,21
|
|
20240911,131600,56697150,5080,5080,5080,5080,0
|
|
20240911,131500,56697150,5080,5080,5080,5080,3
|
|
20240911,131400,56681910,5070,5050,5070,5030,181
|
|
20240911,131300,55765360,5060,5060,5060,5060,0
|
|
20240911,131200,55765360,5060,5060,5060,5060,0
|
|
20240911,131100,55765360,5060,5060,5060,5060,0
|
|
20240911,131000,55765360,5060,5060,5060,5060,0
|
|
20240911,130900,55765360,5060,5060,5060,5060,0
|
|
20240911,130800,55765360,5060,5060,5060,5060,0
|
|
20240911,130700,55765360,5060,5060,5060,5060,0
|
|
20240911,130600,55765360,5060,5060,5060,5060,0
|
|
20240911,130500,55765360,5060,5060,5060,5060,0
|
|
20240911,130400,55765360,5060,5060,5060,5060,0
|
|
20240911,130300,55765360,5060,5060,5060,5060,0
|
|
20240911,130200,55765360,5060,5060,5060,5060,0
|
|
20240911,130100,55765360,5060,5060,5060,5060,0
|
|
20240911,130000,55765360,5060,5060,5060,5060,0
|
|
20240911,125900,55765360,5060,5060,5060,5060,0
|
|
20240911,125800,55765360,5060,5060,5060,5060,0
|
|
20240911,125700,55765360,5060,5060,5060,5060,0
|
|
20240911,125600,55765360,5060,5060,5060,5060,0
|
|
20240911,125500,55765360,5060,5060,5060,5060,0
|
|
20240911,125400,55765360,5060,5050,5060,5050,12
|
|
20240911,125300,55704750,5050,5050,5050,5050,33
|
|
20240911,125200,55538100,5050,5050,5050,5050,0
|
|
20240911,125100,55538100,5050,5050,5050,5050,0
|
|
20240911,125000,55538100,5050,5040,5050,5040,26
|
|
20240911,124900,55407050,5040,5040,5040,5040,0
|
|
20240911,124800,55407050,5040,5040,5040,5040,0
|
|
20240911,124700,55407050,5040,5040,5040,5040,0
|
|
20240911,124600,55407050,5040,5040,5040,5040,0
|
|
20240911,124500,55407050,5040,5040,5040,5040,0
|
|
20240911,124400,55407050,5040,5040,5040,5040,0
|
|
20240911,124300,55407050,5040,5040,5040,5040,0
|
|
20240911,124200,55407050,5040,5040,5040,5040,0
|
|
20240911,124100,55407050,5040,5040,5040,5040,2
|
|
20240911,124000,55396970,5030,5030,5030,5030,0
|
|
20240911,123900,55396970,5030,5030,5030,5030,0
|
|
20240911,123800,55396970,5030,5040,5040,5030,14
|
|
20240911,123700,55326420,5050,5050,5050,5050,0
|
|
20240911,123600,55326420,5050,5050,5050,5050,0
|
|
20240911,123500,55326420,5050,5050,5050,5050,0
|
|
20240911,123400,55326420,5050,5040,5050,5040,22
|
|
20240911,123300,55215520,5030,5030,5030,5030,0
|
|
20240911,123200,55215520,5030,5040,5050,5030,24
|
|
20240911,123100,55094560,5040,5040,5040,5040,0
|
|
20240911,123000,55094560,5040,5040,5040,5040,0
|
|
20240911,122900,55094560,5040,5040,5040,5040,0
|
|
20240911,122800,55094560,5040,5040,5040,5040,0
|
|
20240911,122700,55094560,5040,5040,5040,5040,0
|
|
20240911,122600,55094560,5040,5040,5040,5040,0
|
|
20240911,122500,55094560,5040,5040,5040,5040,0
|
|
20240911,122400,55094560,5040,5040,5040,5040,102
|
|
20240911,122300,54580480,5040,5040,5050,5040,94
|
|
20240911,122200,54106710,5040,5040,5040,5040,6
|
|
20240911,122100,54076470,5030,5030,5030,5030,0
|
|
20240911,122000,54076470,5030,5040,5040,5030,12
|
|
20240911,121900,54016010,5040,5040,5040,5040,0
|
|
20240911,121800,54016010,5040,5040,5040,5040,0
|
|
20240911,121700,54016010,5040,5040,5040,5040,0
|
|
20240911,121600,54016010,5040,5040,5040,5040,0
|
|
20240911,121500,54016010,5040,5040,5040,5040,2
|
|
20240911,121400,54005930,5040,5040,5040,5040,0
|
|
20240911,121300,54005930,5040,5040,5040,5040,0
|
|
20240911,121200,54005930,5040,5040,5040,5040,2
|
|
20240911,121100,53995850,5050,5050,5050,5050,0
|
|
20240911,121000,53995850,5050,5050,5050,5050,0
|
|
20240911,120900,53995850,5050,5050,5050,5050,0
|
|
20240911,120800,53995850,5050,5050,5050,5050,1
|
|
20240911,120700,53990800,5050,5050,5050,5050,0
|
|
20240911,120600,53990800,5050,5050,5050,5050,0
|
|
20240911,120500,53990800,5050,5050,5050,5050,0
|
|
20240911,120400,53990800,5050,5050,5050,5050,0
|
|
20240911,120300,53990800,5050,5040,5050,5040,50
|
|
20240911,120200,53738780,5040,5040,5040,5030,86
|
|
20240911,120100,53305380,5040,5040,5040,5040,0
|
|
20240911,120000,53305380,5040,5040,5040,5040,0
|
|
20240911,115900,53305380,5040,5040,5040,5040,0
|
|
20240911,115800,53305380,5040,5040,5040,5040,0
|
|
20240911,115700,53305380,5040,5040,5040,5040,0
|
|
20240911,115600,53305380,5040,5040,5040,5040,0
|
|
20240911,115500,53305380,5040,5040,5040,5040,0
|
|
20240911,115400,53305380,5040,5040,5040,5040,0
|
|
20240911,115300,53305380,5040,5040,5040,5040,0
|
|
20240911,115200,53305380,5040,5030,5040,5030,46
|
|
20240911,115100,53073630,5040,5040,5040,5040,0
|
|
20240911,115000,53073630,5040,5040,5040,5040,0
|
|
20240911,114900,53073630,5040,5040,5040,5040,0
|
|
20240911,114800,53073630,5040,5040,5040,5040,0
|
|
20240911,114700,53073630,5040,5040,5040,5040,0
|
|
20240911,114600,53073630,5040,5040,5040,5040,0
|
|
20240911,114500,53073630,5040,5040,5040,5040,0
|
|
20240911,114400,53073630,5040,5040,5040,5040,0
|
|
20240911,114300,53073630,5040,5040,5040,5040,0
|
|
20240911,114200,53073630,5040,5040,5040,5040,2
|
|
20240911,114100,53063550,5030,5030,5030,5030,0
|
|
20240911,114000,53063550,5030,5030,5030,5030,0
|
|
20240911,113900,53063550,5030,5040,5040,5030,53
|
|
20240911,113800,52796460,5040,5040,5040,5030,103
|
|
20240911,113700,52277370,5040,5040,5040,5030,155
|
|
20240911,113600,51496190,5040,5040,5040,5040,0
|
|
20240911,113500,51496190,5040,5040,5040,5030,194
|
|
20240911,113400,50518470,5030,5040,5040,5030,52
|
|
20240911,113300,50256410,5050,5050,5050,5050,0
|
|
20240911,113200,50256410,5050,5050,5050,5050,0
|
|
20240911,113100,50256410,5050,5050,5050,5050,0
|
|
20240911,113000,50256410,5050,5050,5050,5050,0
|
|
20240911,112900,50256410,5050,5050,5050,5050,0
|
|
20240911,112800,50256410,5050,5050,5050,5050,0
|
|
20240911,112700,50256410,5050,5050,5050,5050,0
|
|
20240911,112600,50256410,5050,5050,5050,5050,0
|
|
20240911,112500,50256410,5050,5050,5050,5050,0
|
|
20240911,112400,50256410,5050,5050,5050,5050,0
|
|
20240911,112300,50256410,5050,5040,5050,5030,74
|
|
20240911,112200,49883450,5030,5040,5040,5030,12
|
|
20240911,112100,49822990,5040,5040,5040,5040,50
|
|
20240911,112000,49570990,5040,5040,5040,5030,37
|
|
20240911,111900,49384530,5040,5040,5040,5040,15
|
|
20240911,111800,49308930,5040,5040,5040,5040,104
|
|
20240911,111700,48784770,5040,5040,5040,5040,44
|
|
20240911,111600,48563010,5040,5040,5040,5040,42
|
|
20240911,111500,48351330,5040,5040,5040,5040,92
|
|
20240911,111400,47887650,5030,5040,5040,5030,123
|
|
20240911,111300,47267770,5050,5050,5050,5050,0
|
|
20240911,111200,47267770,5050,5050,5050,5050,0
|
|
20240911,111100,47267770,5050,5050,5050,5050,0
|
|
20240911,111000,47267770,5050,5050,5050,5050,0
|
|
20240911,110900,47267770,5050,5050,5050,5050,0
|
|
20240911,110800,47267770,5050,5050,5050,5050,0
|
|
20240911,110700,47267770,5050,5050,5050,5050,0
|
|
20240911,110600,47267770,5050,5050,5050,5050,0
|
|
20240911,110500,47267770,5050,5050,5050,5050,0
|
|
20240911,110400,47267770,5050,5050,5050,5050,0
|
|
20240911,110300,47267770,5050,5050,5050,5050,0
|
|
20240911,110200,47267770,5050,5050,5050,5050,0
|
|
20240911,110100,47267770,5050,5050,5050,5050,0
|
|
20240911,110000,47267770,5050,5050,5050,5050,0
|
|
20240911,105900,47267770,5050,5050,5050,5050,0
|
|
20240911,105800,47267770,5050,5050,5050,5050,0
|
|
20240911,105700,47267770,5050,5050,5050,5050,0
|
|
20240911,105600,47267770,5050,5050,5050,5050,0
|
|
20240911,105500,47267770,5050,5050,5050,5050,0
|
|
20240911,105400,47267770,5050,5050,5050,5050,0
|
|
20240911,105300,47267770,5050,5050,5050,5050,1
|
|
20240911,105200,47262720,5050,5050,5050,5050,0
|
|
20240911,105100,47262720,5050,5050,5050,5050,0
|
|
20240911,105000,47262720,5050,5050,5050,5050,0
|
|
20240911,104900,47262720,5050,5050,5050,5050,0
|
|
20240911,104800,47262720,5050,5050,5050,5050,0
|
|
20240911,104700,47262720,5050,5050,5060,5050,446
|
|
20240911,104600,45006250,5050,5050,5050,5050,0
|
|
20240911,104500,45006250,5050,5050,5050,5050,0
|
|
20240911,104400,45006250,5050,5050,5050,5050,0
|
|
20240911,104300,45006250,5050,5050,5050,5050,2
|
|
20240911,104200,44996150,5030,5030,5030,5030,0
|
|
20240911,104100,44996150,5030,5030,5030,5030,12
|
|
20240911,104000,44935790,5050,5050,5050,5050,0
|
|
20240911,103900,44935790,5050,5040,5050,5030,19
|
|
20240911,103800,44840120,5060,5060,5060,5060,0
|
|
20240911,103700,44840120,5060,5060,5060,5060,0
|
|
20240911,103600,44840120,5060,5060,5060,5060,0
|
|
20240911,103500,44840120,5060,5050,5060,5050,3
|
|
20240911,103400,44824960,5040,5040,5040,5040,333
|
|
20240911,103300,43146640,5040,5050,5050,5040,746
|
|
20240911,103200,39384600,5060,5060,5060,5060,0
|
|
20240911,103100,39384600,5060,5060,5060,5060,0
|
|
20240911,103000,39384600,5060,5060,5060,5060,0
|
|
20240911,102900,39384600,5060,5060,5060,5060,1
|
|
20240911,102800,39379540,5050,5050,5050,5050,20
|
|
20240911,102700,39278540,5050,5050,5050,5050,20
|
|
20240911,102600,39177540,5050,5060,5060,5050,665
|
|
20240911,102500,35813230,5060,5060,5060,5060,100
|
|
20240911,102400,35307230,5070,5070,5070,5070,0
|
|
20240911,102300,35307230,5070,5070,5070,5070,0
|
|
20240911,102200,35307230,5070,5070,5070,5070,0
|
|
20240911,102100,35307230,5070,5070,5070,5070,0
|
|
20240911,102000,35307230,5070,5080,5080,5070,101
|
|
20240911,101900,34794160,5080,5080,5080,5080,0
|
|
20240911,101800,34794160,5080,5080,5080,5080,0
|
|
20240911,101700,34794160,5080,5080,5080,5080,0
|
|
20240911,101600,34794160,5080,5080,5080,5080,0
|
|
20240911,101500,34794160,5080,5080,5080,5080,50
|
|
20240911,101400,34540160,5080,5080,5080,5080,0
|
|
20240911,101300,34540160,5080,5080,5080,5080,0
|
|
20240911,101200,34540160,5080,5080,5080,5080,0
|
|
20240911,101100,34540160,5080,5080,5080,5080,0
|
|
20240911,101000,34540160,5080,5080,5080,5080,300
|
|
20240911,100900,33016160,5080,5080,5080,5080,0
|
|
20240911,100800,33016160,5080,5080,5080,5080,0
|
|
20240911,100700,33016160,5080,5080,5080,5080,0
|
|
20240911,100600,33016160,5080,5080,5080,5080,0
|
|
20240911,100500,33016160,5080,5080,5080,5080,1
|
|
20240911,100400,33011080,5080,5080,5080,5080,0
|
|
20240911,100300,33011080,5080,5080,5080,5080,0
|
|
20240911,100200,33011080,5080,5080,5080,5080,0
|
|
20240911,100100,33011080,5080,5080,5080,5080,0
|
|
20240911,100000,33011080,5080,5080,5080,5080,2
|
|
20240911,095900,33000920,5080,5080,5080,5080,17
|
|
20240911,095800,32914560,5090,5090,5090,5090,0
|
|
20240911,095700,32914560,5090,5090,5090,5090,0
|
|
20240911,095600,32914560,5090,5090,5090,5090,2
|
|
20240911,095500,32904380,5080,5080,5080,5080,200
|
|
20240911,095400,31888380,5080,5080,5080,5080,3
|
|
20240911,095300,31873140,5060,5060,5060,5060,0
|
|
20240911,095200,31873140,5060,5060,5060,5060,0
|
|
20240911,095100,31873140,5060,5060,5060,5060,0
|
|
20240911,095000,31873140,5060,5080,5080,5060,572
|
|
20240911,094900,28967620,5080,5080,5080,5080,0
|
|
20240911,094800,28967620,5080,5080,5080,5080,0
|
|
20240911,094700,28967620,5080,5080,5080,5080,0
|
|
20240911,094600,28967620,5080,5080,5080,5080,0
|
|
20240911,094500,28967620,5080,5080,5080,5080,3
|
|
20240911,094400,28952380,5070,5070,5070,5070,158
|
|
20240911,094300,28151320,5060,5060,5060,5060,126
|
|
20240911,094200,27513760,5080,5060,5080,5060,415
|
|
20240911,094100,25413800,5060,5060,5060,5060,0
|
|
20240911,094000,25413800,5060,5060,5060,5060,3
|
|
20240911,093900,25398620,5080,5060,5080,5060,322
|
|
20240911,093800,23769260,5070,5060,5070,5060,308
|
|
20240911,093700,22208930,5060,5060,5060,5060,0
|
|
20240911,093600,22208930,5060,5060,5060,5060,387
|
|
20240911,093500,20250710,5070,5070,5070,5070,0
|
|
20240911,093400,20250710,5070,5070,5070,5070,0
|
|
20240911,093300,20250710,5070,5070,5070,5070,0
|
|
20240911,093200,20250710,5070,5070,5070,5070,0
|
|
20240911,093100,20250710,5070,5070,5070,5070,1
|
|
20240911,093000,20245640,5040,5060,5060,5040,2680
|
|
20240911,092900,6728350,5080,5080,5080,5080,0
|
|
20240911,092800,6728350,5080,5080,5080,5080,0
|
|
20240911,092700,6728350,5080,5080,5080,5080,0
|
|
20240911,092600,6728350,5080,5080,5080,5080,0
|
|
20240911,092500,6728350,5080,5080,5080,5080,0
|
|
20240911,092400,6728350,5080,5080,5080,5080,0
|
|
20240911,092300,6728350,5080,5080,5080,5080,0
|
|
20240911,092200,6728350,5080,5080,5080,5080,0
|
|
20240911,092100,6728350,5080,5080,5080,5080,0
|
|
20240911,092000,6728350,5080,5080,5080,5080,0
|
|
20240911,091900,6728350,5080,5080,5080,5080,0
|
|
20240911,091800,6728350,5080,5080,5080,5080,0
|
|
20240911,091700,6728350,5080,5070,5080,5070,2
|
|
20240911,091600,6718200,5050,5060,5060,5050,621
|
|
20240911,091500,3576140,5090,5090,5090,5090,0
|
|
20240911,091400,3576140,5090,5080,5090,5080,22
|
|
20240911,091300,3464360,5090,5090,5090,5090,0
|
|
20240911,091200,3464360,5090,5090,5090,5090,0
|
|
20240911,091100,3464360,5090,5090,5090,5090,0
|
|
20240911,091000,3464360,5090,5080,5090,5050,517
|
|
20240911,090900,838430,5080,5080,5080,5080,0
|
|
20240911,090800,838430,5080,5080,5080,5080,0
|
|
20240911,090700,838430,5080,5080,5080,5080,0
|
|
20240911,090600,838430,5080,5080,5080,5080,10
|
|
20240911,090500,787630,5090,5090,5090,5090,0
|
|
20240911,090400,787630,5090,5090,5090,5090,0
|
|
20240911,090300,787630,5090,5090,5090,5090,0
|
|
20240911,090200,787630,5090,5090,5090,5090,0
|
|
20240911,090100,787630,5090,5090,5090,5090,0
|
|
20240911,090000,787630,5090,5010,5090,5010,127
|