683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,202000,246821810,5190,5190,5190,5190,1130
|
|
20240912,201900,246821810,5190,5190,5190,5190,0
|
|
20240912,201800,246821810,5190,5190,5190,5190,0
|
|
20240912,201700,246821810,5190,5190,5190,5190,0
|
|
20240912,201600,246821810,5190,5190,5190,5190,0
|
|
20240912,201500,246821810,5190,5190,5190,5190,0
|
|
20240912,201400,246821810,5190,5190,5190,5190,0
|
|
20240912,201300,246821810,5190,5190,5190,5190,0
|
|
20240912,201200,246821810,5190,5190,5190,5190,0
|
|
20240912,201100,246821810,5190,5190,5190,5190,0
|
|
20240912,201000,246821810,5190,5190,5190,5190,0
|
|
20240912,200900,246821810,5190,5190,5190,5190,0
|
|
20240912,200800,246821810,5190,5190,5190,5190,0
|
|
20240912,200700,246821810,5190,5190,5190,5190,0
|
|
20240912,200600,246821810,5190,5190,5190,5190,0
|
|
20240912,200500,246821810,5190,5190,5190,5190,0
|
|
20240912,200400,246821810,5190,5190,5190,5190,0
|
|
20240912,200300,246821810,5190,5190,5190,5190,0
|
|
20240912,200200,246821810,5190,5190,5190,5190,0
|
|
20240912,200100,246821810,5190,5190,5190,5190,0
|
|
20240912,200000,246821810,5190,5190,5190,5190,0
|
|
20240912,195900,246821810,5190,5190,5190,5190,0
|
|
20240912,195800,246821810,5190,5190,5190,5190,0
|
|
20240912,195700,246821810,5190,5190,5190,5190,0
|
|
20240912,195600,246821810,5190,5190,5190,5190,0
|
|
20240912,195500,246821810,5190,5190,5190,5190,0
|
|
20240912,195400,246821810,5190,5190,5190,5190,0
|
|
20240912,195300,246821810,5190,5190,5190,5190,0
|
|
20240912,195200,246821810,5190,5190,5190,5190,0
|
|
20240912,195100,246821810,5190,5190,5190,5190,0
|
|
20240912,195000,246821810,5190,5190,5190,5190,1130
|
|
20240912,194900,246821810,5190,5190,5190,5190,0
|
|
20240912,194800,246821810,5190,5190,5190,5190,0
|
|
20240912,194700,246821810,5190,5190,5190,5190,0
|
|
20240912,194600,246821810,5190,5190,5190,5190,0
|
|
20240912,194500,246821810,5190,5190,5190,5190,0
|
|
20240912,194400,246821810,5190,5190,5190,5190,0
|
|
20240912,194300,246821810,5190,5190,5190,5190,0
|
|
20240912,194200,246821810,5190,5190,5190,5190,0
|
|
20240912,194100,246821810,5190,5190,5190,5190,0
|
|
20240912,194000,246821810,5190,5190,5190,5190,0
|
|
20240912,193900,246821810,5190,5190,5190,5190,0
|
|
20240912,193800,246821810,5190,5190,5190,5190,0
|
|
20240912,193700,246821810,5190,5190,5190,5190,0
|
|
20240912,193600,246821810,5190,5190,5190,5190,0
|
|
20240912,193500,246821810,5190,5190,5190,5190,0
|
|
20240912,193400,246821810,5190,5190,5190,5190,0
|
|
20240912,193300,246821810,5190,5190,5190,5190,0
|
|
20240912,193200,246821810,5190,5190,5190,5190,0
|
|
20240912,193100,246821810,5190,5190,5190,5190,0
|
|
20240912,193000,246821810,5190,5190,5190,5190,0
|
|
20240912,192900,246821810,5190,5190,5190,5190,0
|
|
20240912,192800,246821810,5190,5190,5190,5190,0
|
|
20240912,192700,246821810,5190,5190,5190,5190,0
|
|
20240912,192600,246821810,5190,5190,5190,5190,0
|
|
20240912,192500,246821810,5190,5190,5190,5190,0
|
|
20240912,192400,246821810,5190,5190,5190,5190,0
|
|
20240912,192300,246821810,5190,5190,5190,5190,0
|
|
20240912,192200,246821810,5190,5190,5190,5190,0
|
|
20240912,192100,246821810,5190,5190,5190,5190,0
|
|
20240912,192000,246821810,5190,5190,5190,5190,1130
|
|
20240912,191900,246821810,5190,5190,5190,5190,0
|
|
20240912,191800,246821810,5190,5190,5190,5190,0
|
|
20240912,191700,246821810,5190,5190,5190,5190,0
|
|
20240912,191600,246821810,5190,5190,5190,5190,0
|
|
20240912,191500,246821810,5190,5190,5190,5190,0
|
|
20240912,191400,246821810,5190,5190,5190,5190,0
|
|
20240912,191300,246821810,5190,5190,5190,5190,0
|
|
20240912,191200,246821810,5190,5190,5190,5190,0
|
|
20240912,191100,246821810,5190,5190,5190,5190,0
|
|
20240912,191000,246821810,5190,5190,5190,5190,0
|
|
20240912,190900,246821810,5190,5190,5190,5190,0
|
|
20240912,190800,246821810,5190,5190,5190,5190,0
|
|
20240912,190700,246821810,5190,5190,5190,5190,0
|
|
20240912,190600,246821810,5190,5190,5190,5190,0
|
|
20240912,190500,246821810,5190,5190,5190,5190,0
|
|
20240912,190400,246821810,5190,5190,5190,5190,0
|
|
20240912,190300,246821810,5190,5190,5190,5190,0
|
|
20240912,190200,246821810,5190,5190,5190,5190,0
|
|
20240912,190100,246821810,5190,5190,5190,5190,0
|
|
20240912,190000,246821810,5190,5190,5190,5190,0
|
|
20240912,185900,246821810,5190,5190,5190,5190,0
|
|
20240912,185800,246821810,5190,5190,5190,5190,0
|
|
20240912,185700,246821810,5190,5190,5190,5190,0
|
|
20240912,185600,246821810,5190,5190,5190,5190,0
|
|
20240912,185500,246821810,5190,5190,5190,5190,0
|
|
20240912,185400,246821810,5190,5190,5190,5190,0
|
|
20240912,185300,246821810,5190,5190,5190,5190,0
|
|
20240912,185200,246821810,5190,5190,5190,5190,0
|
|
20240912,185100,246821810,5190,5190,5190,5190,0
|
|
20240912,185000,246821810,5190,5190,5190,5190,1130
|
|
20240912,184900,246821810,5190,5190,5190,5190,0
|
|
20240912,184800,246821810,5190,5190,5190,5190,0
|
|
20240912,184700,246821810,5190,5190,5190,5190,0
|
|
20240912,184600,246821810,5190,5190,5190,5190,0
|
|
20240912,184500,246821810,5190,5190,5190,5190,0
|
|
20240912,184400,246821810,5190,5190,5190,5190,0
|
|
20240912,184300,246821810,5190,5190,5190,5190,0
|
|
20240912,184200,246821810,5190,5190,5190,5190,0
|
|
20240912,184100,246821810,5190,5190,5190,5190,0
|
|
20240912,184000,246821810,5190,5190,5190,5190,0
|
|
20240912,183900,246821810,5190,5190,5190,5190,0
|
|
20240912,183800,246821810,5190,5190,5190,5190,0
|
|
20240912,183700,246821810,5190,5190,5190,5190,0
|
|
20240912,183600,246821810,5190,5190,5190,5190,0
|
|
20240912,183500,246821810,5190,5190,5190,5190,0
|
|
20240912,183400,246821810,5190,5190,5190,5190,0
|
|
20240912,183300,246821810,5190,5190,5190,5190,0
|
|
20240912,183200,246821810,5190,5190,5190,5190,0
|
|
20240912,183100,246821810,5190,5190,5190,5190,0
|
|
20240912,183000,246821810,5190,5190,5190,5190,0
|
|
20240912,182900,246821810,5190,5190,5190,5190,0
|
|
20240912,182800,246821810,5190,5190,5190,5190,0
|
|
20240912,182700,246821810,5190,5190,5190,5190,0
|
|
20240912,182600,246821810,5190,5190,5190,5190,0
|
|
20240912,182500,246821810,5190,5190,5190,5190,0
|
|
20240912,182400,246821810,5190,5190,5190,5190,0
|
|
20240912,182300,246821810,5190,5190,5190,5190,0
|
|
20240912,182200,246821810,5190,5190,5190,5190,0
|
|
20240912,182100,246821810,5190,5190,5190,5190,0
|
|
20240912,182000,246821810,5190,5190,5190,5190,1130
|
|
20240912,181900,246821810,5190,5190,5190,5190,0
|
|
20240912,181800,246821810,5190,5190,5190,5190,0
|
|
20240912,181700,246821810,5190,5190,5190,5190,0
|
|
20240912,181600,246821810,5190,5190,5190,5190,0
|
|
20240912,181500,246821810,5190,5190,5190,5190,0
|
|
20240912,181400,246821810,5190,5190,5190,5190,0
|
|
20240912,181300,246821810,5190,5190,5190,5190,0
|
|
20240912,181200,246821810,5190,5190,5190,5190,0
|
|
20240912,181100,246821810,5190,5190,5190,5190,0
|
|
20240912,181000,246821810,5190,5190,5190,5190,0
|
|
20240912,180900,246821810,5190,5190,5190,5190,0
|
|
20240912,180800,246821810,5190,5190,5190,5190,0
|
|
20240912,180700,246821810,5190,5190,5190,5190,0
|
|
20240912,180600,246821810,5190,5190,5190,5190,0
|
|
20240912,180500,246821810,5190,5190,5190,5190,0
|
|
20240912,180400,246821810,5190,5190,5190,5190,0
|
|
20240912,180300,246821810,5190,5190,5190,5190,0
|
|
20240912,180200,246821810,5190,5190,5190,5190,0
|
|
20240912,180100,246821810,5190,5190,5190,5190,0
|
|
20240912,180000,246821810,5190,5190,5190,5190,0
|
|
20240912,175900,246821810,5190,5190,5190,5190,0
|
|
20240912,175800,246821810,5190,5190,5190,5190,0
|
|
20240912,175700,246821810,5190,5190,5190,5190,0
|
|
20240912,175600,246821810,5190,5190,5190,5190,0
|
|
20240912,175500,246821810,5190,5190,5190,5190,0
|
|
20240912,175400,246821810,5190,5190,5190,5190,0
|
|
20240912,175300,246821810,5190,5190,5190,5190,0
|
|
20240912,175200,246821810,5190,5190,5190,5190,0
|
|
20240912,175100,246821810,5190,5190,5190,5190,0
|
|
20240912,175000,246821810,5190,5190,5190,5190,1130
|
|
20240912,174900,246821810,5190,5190,5190,5190,0
|
|
20240912,174800,246821810,5190,5190,5190,5190,0
|
|
20240912,174700,246821810,5190,5190,5190,5190,0
|
|
20240912,174600,246821810,5190,5190,5190,5190,0
|
|
20240912,174500,246821810,5190,5190,5190,5190,0
|
|
20240912,174400,246821810,5190,5190,5190,5190,0
|
|
20240912,174300,246821810,5190,5190,5190,5190,0
|
|
20240912,174200,246821810,5190,5190,5190,5190,0
|
|
20240912,174100,246821810,5190,5190,5190,5190,0
|
|
20240912,174000,246821810,5190,5190,5190,5190,0
|
|
20240912,173900,246821810,5190,5190,5190,5190,0
|
|
20240912,173800,246821810,5190,5190,5190,5190,0
|
|
20240912,173700,246821810,5190,5190,5190,5190,0
|
|
20240912,173600,246821810,5190,5190,5190,5190,0
|
|
20240912,173500,246821810,5190,5190,5190,5190,0
|
|
20240912,173400,246821810,5190,5190,5190,5190,0
|
|
20240912,173300,246821810,5190,5190,5190,5190,0
|
|
20240912,173200,246821810,5190,5190,5190,5190,0
|
|
20240912,173100,246821810,5190,5190,5190,5190,0
|
|
20240912,173000,246821810,5190,5190,5190,5190,0
|
|
20240912,172900,246821810,5190,5190,5190,5190,0
|
|
20240912,172800,246821810,5190,5190,5190,5190,0
|
|
20240912,172700,246821810,5190,5190,5190,5190,0
|
|
20240912,172600,246821810,5190,5190,5190,5190,0
|
|
20240912,172500,246821810,5190,5190,5190,5190,0
|
|
20240912,172400,246821810,5190,5190,5190,5190,0
|
|
20240912,172300,246821810,5190,5190,5190,5190,0
|
|
20240912,172200,246821810,5190,5190,5190,5190,0
|
|
20240912,172100,246821810,5190,5190,5190,5190,0
|
|
20240912,172000,246821810,5190,5190,5190,5190,1130
|
|
20240912,171900,246821810,5190,5190,5190,5190,0
|
|
20240912,171800,246821810,5190,5190,5190,5190,0
|
|
20240912,171700,246821810,5190,5190,5190,5190,0
|
|
20240912,171600,246821810,5190,5190,5190,5190,0
|
|
20240912,171500,246821810,5190,5190,5190,5190,0
|
|
20240912,171400,246821810,5190,5190,5190,5190,0
|
|
20240912,171300,246821810,5190,5190,5190,5190,0
|
|
20240912,171200,246821810,5190,5190,5190,5190,0
|
|
20240912,171100,246821810,5190,5190,5190,5190,0
|
|
20240912,171000,246821810,5190,5190,5190,5190,0
|
|
20240912,170900,246821810,5190,5190,5190,5190,0
|
|
20240912,170800,246821810,5190,5190,5190,5190,0
|
|
20240912,170700,246821810,5190,5190,5190,5190,0
|
|
20240912,170600,246821810,5190,5190,5190,5190,0
|
|
20240912,170500,246821810,5190,5190,5190,5190,0
|
|
20240912,170400,246821810,5190,5190,5190,5190,0
|
|
20240912,170300,246821810,5190,5190,5190,5190,0
|
|
20240912,170200,246821810,5190,5190,5190,5190,0
|
|
20240912,170100,246821810,5190,5190,5190,5190,0
|
|
20240912,170000,246821810,5190,5190,5190,5190,0
|
|
20240912,165900,246821810,5190,5190,5190,5190,0
|
|
20240912,165800,246821810,5190,5190,5190,5190,0
|
|
20240912,165700,246821810,5190,5190,5190,5190,0
|
|
20240912,165600,246821810,5190,5190,5190,5190,0
|
|
20240912,165500,246821810,5190,5190,5190,5190,0
|
|
20240912,165400,246821810,5190,5190,5190,5190,0
|
|
20240912,165300,246821810,5190,5190,5190,5190,0
|
|
20240912,165200,246821810,5190,5190,5190,5190,0
|
|
20240912,165100,246821810,5190,5190,5190,5190,0
|
|
20240912,165000,246821810,5190,5190,5190,5190,1130
|
|
20240912,164900,246821810,5190,5190,5190,5190,0
|
|
20240912,164800,246821810,5190,5190,5190,5190,0
|
|
20240912,164700,246821810,5190,5190,5190,5190,0
|
|
20240912,164600,246821810,5190,5190,5190,5190,0
|
|
20240912,164500,246821810,5190,5190,5190,5190,0
|
|
20240912,164400,246821810,5190,5190,5190,5190,0
|
|
20240912,164300,246821810,5190,5190,5190,5190,0
|
|
20240912,164200,246821810,5190,5190,5190,5190,0
|
|
20240912,164100,246821810,5190,5190,5190,5190,0
|
|
20240912,164000,246821810,5190,5190,5190,5190,0
|
|
20240912,163900,246821810,5190,5190,5190,5190,0
|
|
20240912,163800,246821810,5190,5190,5190,5190,0
|
|
20240912,163700,246821810,5190,5190,5190,5190,0
|
|
20240912,163600,246821810,5190,5190,5190,5190,0
|
|
20240912,163500,246821810,5190,5190,5190,5190,0
|
|
20240912,163400,246821810,5190,5190,5190,5190,0
|
|
20240912,163300,246821810,5190,5190,5190,5190,0
|
|
20240912,163200,246821810,5190,5190,5190,5190,0
|
|
20240912,163100,246821810,5190,5190,5190,5190,0
|
|
20240912,163000,246821810,5190,5190,5190,5190,0
|
|
20240912,162900,246821810,5190,5190,5190,5190,0
|
|
20240912,162800,246821810,5190,5190,5190,5190,0
|
|
20240912,162700,246821810,5190,5190,5190,5190,0
|
|
20240912,162600,246821810,5190,5190,5190,5190,0
|
|
20240912,162500,246821810,5190,5190,5190,5190,0
|
|
20240912,162400,246821810,5190,5190,5190,5190,0
|
|
20240912,162300,246821810,5190,5190,5190,5190,0
|
|
20240912,162200,246821810,5190,5190,5190,5190,0
|
|
20240912,162100,246821810,5190,5190,5190,5190,0
|
|
20240912,162000,246821810,5190,5190,5190,5190,1130
|
|
20240912,161900,246821810,5190,5190,5190,5190,0
|
|
20240912,161800,246821810,5190,5190,5190,5190,0
|
|
20240912,161700,246821810,5190,5190,5190,5190,0
|
|
20240912,161600,246821810,5190,5190,5190,5190,0
|
|
20240912,161500,246821810,5190,5190,5190,5190,0
|
|
20240912,161400,246821810,5190,5190,5190,5190,0
|
|
20240912,161300,246821810,5190,5190,5190,5190,0
|
|
20240912,161200,246821810,5190,5190,5190,5190,0
|
|
20240912,161100,246821810,5190,5190,5190,5190,0
|
|
20240912,161000,246821810,5190,5190,5190,5190,0
|
|
20240912,160900,246821810,5190,5190,5190,5190,0
|
|
20240912,160800,246821810,5190,5190,5190,5190,0
|
|
20240912,160700,246821810,5190,5190,5190,5190,0
|
|
20240912,160600,246821810,5190,5190,5190,5190,0
|
|
20240912,160500,246821810,5190,5190,5190,5190,0
|
|
20240912,160400,246821810,5190,5190,5190,5190,0
|
|
20240912,160300,246821810,5190,5190,5190,5190,0
|
|
20240912,160200,246821810,5190,5190,5190,5190,0
|
|
20240912,160100,246821810,5190,5190,5190,5190,0
|
|
20240912,160000,246821810,5190,5190,5190,5190,0
|
|
20240912,155900,246821810,5190,5190,5190,5190,0
|
|
20240912,155800,246821810,5190,5190,5190,5190,0
|
|
20240912,155700,246821810,5190,5190,5190,5190,0
|
|
20240912,155600,246821810,5190,5190,5190,5190,0
|
|
20240912,155500,246821810,5190,5190,5190,5190,0
|
|
20240912,155400,246821810,5190,5190,5190,5190,0
|
|
20240912,155300,246821810,5190,5190,5190,5190,0
|
|
20240912,155200,246821810,5190,5190,5190,5190,0
|
|
20240912,155100,246821810,5190,5190,5190,5190,0
|
|
20240912,155000,246821810,5190,5190,5190,5190,1130
|
|
20240912,154900,246821810,5190,5190,5190,5190,0
|
|
20240912,154800,246821810,5190,5190,5190,5190,0
|
|
20240912,154700,246821810,5190,5190,5190,5190,0
|
|
20240912,154600,246821810,5190,5190,5190,5190,0
|
|
20240912,154500,246821810,5190,5190,5190,5190,0
|
|
20240912,154400,246821810,5190,5190,5190,5190,0
|
|
20240912,154300,246821810,5190,5190,5190,5190,0
|
|
20240912,154200,246821810,5190,5190,5190,5190,0
|
|
20240912,154100,246821810,5190,5190,5190,5190,0
|
|
20240912,154000,246821810,5190,5190,5190,5190,0
|
|
20240912,153900,246821810,5190,5190,5190,5190,0
|
|
20240912,153800,246821810,5190,5190,5190,5190,0
|
|
20240912,153700,246821810,5190,5190,5190,5190,0
|
|
20240912,153600,246821810,5190,5190,5190,5190,0
|
|
20240912,153500,246821810,5190,5190,5190,5190,0
|
|
20240912,153400,246821810,5190,5190,5190,5190,0
|
|
20240912,153300,246821810,5190,5190,5190,5190,0
|
|
20240912,153200,246821810,5190,5190,5190,5190,0
|
|
20240912,153100,246821810,5190,5190,5190,5190,0
|
|
20240912,153000,246821810,5190,5190,5190,5190,1130
|
|
20240912,152900,240957110,5190,5190,5190,5190,0
|
|
20240912,152800,240957110,5190,5190,5190,5190,0
|
|
20240912,152700,240957110,5190,5190,5190,5190,0
|
|
20240912,152600,240957110,5190,5190,5190,5190,0
|
|
20240912,152500,240957110,5190,5190,5190,5190,0
|
|
20240912,152400,240957110,5190,5190,5190,5190,0
|
|
20240912,152300,240957110,5190,5190,5190,5190,0
|
|
20240912,152200,240957110,5190,5190,5190,5190,0
|
|
20240912,152100,240957110,5190,5190,5190,5190,0
|
|
20240912,152000,240957110,5190,5190,5190,5190,0
|
|
20240912,151900,240957110,5190,5190,5190,5190,27
|
|
20240912,151800,240816980,5190,5180,5190,5170,1034
|
|
20240912,151700,235460690,5190,5190,5190,5190,2
|
|
20240912,151600,235450310,5190,5170,5190,5170,69
|
|
20240912,151500,235093100,5190,5190,5190,5190,8
|
|
20240912,151400,235051580,5190,5170,5190,5170,102
|
|
20240912,151300,234524200,5170,5170,5170,5170,2000
|
|
20240912,151200,224184200,5170,5180,5180,5170,50
|
|
20240912,151100,223925380,5180,5180,5180,5180,18
|
|
20240912,151000,223832140,5200,5200,5200,5200,0
|
|
20240912,150900,223832140,5200,5200,5200,5200,0
|
|
20240912,150800,223832140,5200,5200,5200,5200,0
|
|
20240912,150700,223832140,5200,5190,5200,5190,59
|
|
20240912,150600,223525920,5190,5190,5190,5190,88
|
|
20240912,150500,223069200,5190,5190,5190,5190,11
|
|
20240912,150400,223012110,5190,5190,5190,5190,510
|
|
20240912,150300,220365210,5170,5170,5170,5170,0
|
|
20240912,150200,220365210,5170,5170,5170,5170,0
|
|
20240912,150100,220365210,5170,5170,5190,5170,2003
|
|
20240912,150000,210009660,5190,5190,5190,5190,2
|
|
20240912,145900,209999280,5170,5170,5170,5170,101
|
|
20240912,145800,209477110,5180,5180,5180,5180,0
|
|
20240912,145700,209477110,5180,5180,5180,5180,1
|
|
20240912,145600,209471930,5190,5190,5190,5190,0
|
|
20240912,145500,209471930,5190,5190,5190,5190,0
|
|
20240912,145400,209471930,5190,5180,5190,5180,2
|
|
20240912,145300,209461560,5170,5170,5170,5170,0
|
|
20240912,145200,209461560,5170,5170,5170,5170,0
|
|
20240912,145100,209461560,5170,5170,5170,5170,0
|
|
20240912,145000,209461560,5170,5170,5170,5170,0
|
|
20240912,144900,209461560,5170,5170,5170,5170,564
|
|
20240912,144800,206545680,5180,5180,5180,5180,0
|
|
20240912,144700,206545680,5180,5180,5180,5180,0
|
|
20240912,144600,206545680,5180,5170,5180,5170,10
|
|
20240912,144500,206493970,5180,5180,5180,5180,0
|
|
20240912,144400,206493970,5180,5180,5180,5180,0
|
|
20240912,144300,206493970,5180,5180,5180,5180,0
|
|
20240912,144200,206493970,5180,5180,5180,5180,340
|
|
20240912,144100,204732770,5180,5180,5200,5180,1101
|
|
20240912,144000,199020160,5180,5180,5180,5180,0
|
|
20240912,143900,199020160,5180,5180,5180,5180,9
|
|
20240912,143800,198973540,5180,5180,5180,5180,100
|
|
20240912,143700,198455540,5180,5180,5180,5180,0
|
|
20240912,143600,198455540,5180,5180,5180,5180,0
|
|
20240912,143500,198455540,5180,5180,5180,5180,0
|
|
20240912,143400,198455540,5180,5180,5180,5180,0
|
|
20240912,143300,198455540,5180,5180,5180,5180,0
|
|
20240912,143200,198455540,5180,5180,5180,5180,0
|
|
20240912,143100,198455540,5180,5180,5180,5180,0
|
|
20240912,143000,198455540,5180,5180,5180,5180,0
|
|
20240912,142900,198455540,5180,5160,5180,5160,104
|
|
20240912,142800,197918820,5160,5160,5160,5160,150
|
|
20240912,142700,197144820,5160,5160,5160,5160,60
|
|
20240912,142600,196835220,5170,5170,5170,5170,0
|
|
20240912,142500,196835220,5170,5170,5170,5170,0
|
|
20240912,142400,196835220,5170,5170,5170,5170,0
|
|
20240912,142300,196835220,5170,5180,5180,5170,23
|
|
20240912,142200,196716190,5180,5180,5180,5180,0
|
|
20240912,142100,196716190,5180,5180,5180,5180,0
|
|
20240912,142000,196716190,5180,5180,5180,5180,0
|
|
20240912,141900,196716190,5180,5180,5180,5180,0
|
|
20240912,141800,196716190,5180,5180,5180,5180,0
|
|
20240912,141700,196716190,5180,5180,5180,5180,0
|
|
20240912,141600,196716190,5180,5180,5180,5180,0
|
|
20240912,141500,196716190,5180,5180,5180,5180,0
|
|
20240912,141400,196716190,5180,5180,5180,5180,0
|
|
20240912,141300,196716190,5180,5180,5180,5180,0
|
|
20240912,141200,196716190,5180,5180,5180,5180,0
|
|
20240912,141100,196716190,5180,5180,5180,5170,1890
|
|
20240912,141000,186944850,5170,5170,5170,5170,0
|
|
20240912,140900,186944850,5170,5170,5170,5170,0
|
|
20240912,140800,186944850,5170,5170,5170,5170,0
|
|
20240912,140700,186944850,5170,5170,5170,5170,0
|
|
20240912,140600,186944850,5170,5170,5170,5170,0
|
|
20240912,140500,186944850,5170,5170,5170,5170,93
|
|
20240912,140400,186464040,5180,5180,5180,5180,0
|
|
20240912,140300,186464040,5180,5180,5180,5180,0
|
|
20240912,140200,186464040,5180,5180,5180,5180,0
|
|
20240912,140100,186464040,5180,5180,5180,5180,0
|
|
20240912,140000,186464040,5180,5180,5180,5180,0
|
|
20240912,135900,186464040,5180,5180,5180,5180,0
|
|
20240912,135800,186464040,5180,5180,5180,5180,0
|
|
20240912,135700,186464040,5180,5180,5180,5180,0
|
|
20240912,135600,186464040,5180,5180,5180,5180,0
|
|
20240912,135500,186464040,5180,5180,5180,5180,0
|
|
20240912,135400,186464040,5180,5180,5180,5180,0
|
|
20240912,135300,186464040,5180,5180,5180,5180,3
|
|
20240912,135200,186448500,5190,5190,5190,5190,0
|
|
20240912,135100,186448500,5190,5190,5190,5190,2
|
|
20240912,135000,186438120,5180,5180,5180,5180,0
|
|
20240912,134900,186438120,5180,5180,5180,5180,0
|
|
20240912,134800,186438120,5180,5180,5180,5180,745
|
|
20240912,134700,182579020,5170,5170,5170,5170,0
|
|
20240912,134600,182579020,5170,5170,5170,5170,0
|
|
20240912,134500,182579020,5170,5170,5170,5170,100
|
|
20240912,134400,182062020,5180,5180,5180,5180,0
|
|
20240912,134300,182062020,5180,5180,5180,5180,0
|
|
20240912,134200,182062020,5180,5180,5180,5180,0
|
|
20240912,134100,182062020,5180,5180,5180,5180,0
|
|
20240912,134000,182062020,5180,5180,5180,5180,0
|
|
20240912,133900,182062020,5180,5180,5180,5180,0
|
|
20240912,133800,182062020,5180,5180,5180,5180,0
|
|
20240912,133700,182062020,5180,5180,5180,5180,0
|
|
20240912,133600,182062020,5180,5180,5180,5180,0
|
|
20240912,133500,182062020,5180,5180,5180,5180,0
|
|
20240912,133400,182062020,5180,5180,5180,5180,0
|
|
20240912,133300,182062020,5180,5180,5180,5180,0
|
|
20240912,133200,182062020,5180,5180,5180,5180,0
|
|
20240912,133100,182062020,5180,5180,5180,5180,0
|
|
20240912,133000,182062020,5180,5180,5180,5180,0
|
|
20240912,132900,182062020,5180,5180,5180,5180,0
|
|
20240912,132800,182062020,5180,5180,5180,5180,0
|
|
20240912,132700,182062020,5180,5180,5180,5180,0
|
|
20240912,132600,182062020,5180,5180,5180,5180,0
|
|
20240912,132500,182062020,5180,5180,5180,5180,0
|
|
20240912,132400,182062020,5180,5180,5180,5180,0
|
|
20240912,132300,182062020,5180,5180,5180,5170,64
|
|
20240912,132200,181731100,5170,5170,5170,5170,500
|
|
20240912,132100,179146100,5180,5180,5180,5180,0
|
|
20240912,132000,179146100,5180,5180,5180,5180,0
|
|
20240912,131900,179146100,5180,5180,5180,5180,0
|
|
20240912,131800,179146100,5180,5180,5180,5180,2
|
|
20240912,131700,179135740,5170,5170,5170,5170,0
|
|
20240912,131600,179135740,5170,5170,5170,5170,120
|
|
20240912,131500,178515340,5160,5160,5160,5160,0
|
|
20240912,131400,178515340,5160,5160,5160,5160,87
|
|
20240912,131300,178066420,5170,5170,5170,5170,8
|
|
20240912,131200,178025060,5170,5170,5170,5170,0
|
|
20240912,131100,178025060,5170,5170,5170,5170,0
|
|
20240912,131000,178025060,5170,5170,5170,5170,4
|
|
20240912,130900,178004380,5170,5170,5170,5170,0
|
|
20240912,130800,178004380,5170,5170,5170,5170,0
|
|
20240912,130700,178004380,5170,5170,5170,5170,233
|
|
20240912,130600,176799770,5160,5160,5160,5160,0
|
|
20240912,130500,176799770,5160,5160,5160,5160,0
|
|
20240912,130400,176799770,5160,5160,5160,5160,0
|
|
20240912,130300,176799770,5160,5160,5160,5160,0
|
|
20240912,130200,176799770,5160,5160,5160,5160,0
|
|
20240912,130100,176799770,5160,5160,5160,5160,89
|
|
20240912,130000,176340530,5170,5170,5170,5170,0
|
|
20240912,125900,176340530,5170,5170,5170,5170,0
|
|
20240912,125800,176340530,5170,5170,5170,5170,0
|
|
20240912,125700,176340530,5170,5170,5170,5170,0
|
|
20240912,125600,176340530,5170,5170,5170,5170,1
|
|
20240912,125500,176335360,5160,5160,5160,5160,0
|
|
20240912,125400,176335360,5160,5160,5160,5160,1000
|
|
20240912,125300,171175360,5160,5160,5160,5160,0
|
|
20240912,125200,171175360,5160,5160,5160,5160,5
|
|
20240912,125100,171149560,5180,5180,5180,5180,0
|
|
20240912,125000,171149560,5180,5180,5180,5180,0
|
|
20240912,124900,171149560,5180,5180,5180,5180,2
|
|
20240912,124800,171139200,5160,5160,5160,5160,160
|
|
20240912,124700,170313600,5180,5180,5180,5180,0
|
|
20240912,124600,170313600,5180,5180,5180,5180,0
|
|
20240912,124500,170313600,5180,5180,5180,5180,0
|
|
20240912,124400,170313600,5180,5180,5180,5180,0
|
|
20240912,124300,170313600,5180,5180,5180,5180,1
|
|
20240912,124200,170308420,5190,5190,5190,5190,0
|
|
20240912,124100,170308420,5190,5190,5190,5190,0
|
|
20240912,124000,170308420,5190,5180,5190,5180,2
|
|
20240912,123900,170298050,5180,5190,5190,5180,330
|
|
20240912,123800,168588490,5190,5190,5190,5190,0
|
|
20240912,123700,168588490,5190,5190,5190,5190,0
|
|
20240912,123600,168588490,5190,5190,5190,5190,0
|
|
20240912,123500,168588490,5190,5190,5190,5190,0
|
|
20240912,123400,168588490,5190,5190,5190,5190,0
|
|
20240912,123300,168588490,5190,5190,5190,5190,0
|
|
20240912,123200,168588490,5190,5190,5190,5190,0
|
|
20240912,123100,168588490,5190,5180,5190,5180,956
|
|
20240912,123000,163635470,5190,5180,5190,5180,143
|
|
20240912,122900,162894680,5180,5180,5180,5180,0
|
|
20240912,122800,162894680,5180,5180,5180,5180,10
|
|
20240912,122700,162842880,5160,5160,5160,5160,0
|
|
20240912,122600,162842880,5160,5160,5160,5160,0
|
|
20240912,122500,162842880,5160,5160,5160,5160,0
|
|
20240912,122400,162842880,5160,5160,5160,5160,0
|
|
20240912,122300,162842880,5160,5160,5160,5160,0
|
|
20240912,122200,162842880,5160,5160,5160,5160,0
|
|
20240912,122100,162842880,5160,5160,5160,5160,0
|
|
20240912,122000,162842880,5160,5160,5160,5160,0
|
|
20240912,121900,162842880,5160,5160,5160,5160,95
|
|
20240912,121800,162352680,5160,5160,5160,5160,10
|
|
20240912,121700,162301080,5190,5190,5190,5190,0
|
|
20240912,121600,162301080,5190,5190,5190,5190,0
|
|
20240912,121500,162301080,5190,5190,5190,5190,0
|
|
20240912,121400,162301080,5190,5190,5190,5190,0
|
|
20240912,121300,162301080,5190,5190,5190,5190,0
|
|
20240912,121200,162301080,5190,5190,5190,5190,0
|
|
20240912,121100,162301080,5190,5190,5190,5190,0
|
|
20240912,121000,162301080,5190,5190,5190,5190,0
|
|
20240912,120900,162301080,5190,5190,5190,5190,5
|
|
20240912,120800,162275130,5190,5190,5190,5190,0
|
|
20240912,120700,162275130,5190,5190,5190,5190,50
|
|
20240912,120600,162015630,5190,5180,5190,5180,2
|
|
20240912,120500,162005260,5190,5190,5190,5190,1
|
|
20240912,120400,162000070,5190,5190,5190,5190,0
|
|
20240912,120300,162000070,5190,5190,5190,5190,0
|
|
20240912,120200,162000070,5190,5170,5190,5170,4
|
|
20240912,120100,161979350,5190,5190,5190,5190,0
|
|
20240912,120000,161979350,5190,5190,5190,5190,3
|
|
20240912,115900,161963780,5180,5180,5180,5180,11
|
|
20240912,115800,161906800,5180,5180,5180,5180,300
|
|
20240912,115700,160352800,5180,5180,5180,5180,0
|
|
20240912,115600,160352800,5180,5170,5180,5160,405
|
|
20240912,115500,158258940,5180,5180,5180,5180,0
|
|
20240912,115400,158258940,5180,5180,5180,5180,0
|
|
20240912,115300,158258940,5180,5180,5180,5180,0
|
|
20240912,115200,158258940,5180,5180,5180,5180,0
|
|
20240912,115100,158258940,5180,5180,5180,5180,0
|
|
20240912,115000,158258940,5180,5180,5180,5180,0
|
|
20240912,114900,158258940,5180,5180,5180,5180,0
|
|
20240912,114800,158258940,5180,5180,5180,5180,0
|
|
20240912,114700,158258940,5180,5180,5180,5180,1
|
|
20240912,114600,158253760,5150,5150,5150,5150,0
|
|
20240912,114500,158253760,5150,5150,5150,5150,10
|
|
20240912,114400,158202260,5150,5150,5150,5150,191
|
|
20240912,114300,157218610,5150,5150,5150,5150,0
|
|
20240912,114200,157218610,5150,5150,5150,5150,0
|
|
20240912,114100,157218610,5150,5150,5150,5150,0
|
|
20240912,114000,157218610,5150,5150,5150,5150,0
|
|
20240912,113900,157218610,5150,5150,5150,5150,0
|
|
20240912,113800,157218610,5150,5150,5150,5150,0
|
|
20240912,113700,157218610,5150,5150,5150,5150,0
|
|
20240912,113600,157218610,5150,5150,5150,5150,5
|
|
20240912,113500,157192860,5150,5150,5150,5150,1
|
|
20240912,113400,157187710,5150,5150,5150,5150,0
|
|
20240912,113300,157187710,5150,5150,5150,5150,0
|
|
20240912,113200,157187710,5150,5150,5150,5150,0
|
|
20240912,113100,157187710,5150,5150,5150,5150,0
|
|
20240912,113000,157187710,5150,5150,5150,5150,0
|
|
20240912,112900,157187710,5150,5150,5150,5150,0
|
|
20240912,112800,157187710,5150,5150,5150,5150,0
|
|
20240912,112700,157187710,5150,5150,5150,5150,0
|
|
20240912,112600,157187710,5150,5150,5150,5150,15
|
|
20240912,112500,157110460,5150,5150,5150,5150,0
|
|
20240912,112400,157110460,5150,5150,5150,5150,0
|
|
20240912,112300,157110460,5150,5150,5150,5150,0
|
|
20240912,112200,157110460,5150,5150,5150,5150,0
|
|
20240912,112100,157110460,5150,5150,5150,5150,0
|
|
20240912,112000,157110460,5150,5150,5150,5150,0
|
|
20240912,111900,157110460,5150,5150,5150,5150,0
|
|
20240912,111800,157110460,5150,5150,5150,5150,0
|
|
20240912,111700,157110460,5150,5150,5150,5150,0
|
|
20240912,111600,157110460,5150,5150,5150,5150,0
|
|
20240912,111500,157110460,5150,5150,5150,5150,0
|
|
20240912,111400,157110460,5150,5150,5150,5150,0
|
|
20240912,111300,157110460,5150,5150,5150,5150,0
|
|
20240912,111200,157110460,5150,5150,5150,5150,20
|
|
20240912,111100,157007460,5150,5150,5150,5150,2
|
|
20240912,111000,156997160,5150,5150,5150,5150,0
|
|
20240912,110900,156997160,5150,5150,5150,5150,0
|
|
20240912,110800,156997160,5150,5150,5150,5150,0
|
|
20240912,110700,156997160,5150,5150,5150,5150,0
|
|
20240912,110600,156997160,5150,5150,5150,5150,0
|
|
20240912,110500,156997160,5150,5150,5150,5150,0
|
|
20240912,110400,156997160,5150,5150,5150,5150,0
|
|
20240912,110300,156997160,5150,5150,5150,5150,0
|
|
20240912,110200,156997160,5150,5150,5150,5150,0
|
|
20240912,110100,156997160,5150,5140,5150,5140,4
|
|
20240912,110000,156976580,5140,5140,5140,5140,0
|
|
20240912,105900,156976580,5140,5140,5140,5140,0
|
|
20240912,105800,156976580,5140,5140,5140,5140,144
|
|
20240912,105700,156236420,5150,5140,5150,5140,222
|
|
20240912,105600,155094140,5160,5130,5160,5130,3378
|
|
20240912,105500,137726600,5140,5200,5210,5140,6162
|
|
20240912,105400,105773690,5200,5190,5200,5160,2021
|
|
20240912,105300,95276600,5190,5180,5190,5170,92
|
|
20240912,105200,94800030,5180,5180,5180,5180,0
|
|
20240912,105100,94800030,5180,5180,5180,5180,0
|
|
20240912,105000,94800030,5180,5180,5180,5180,2
|
|
20240912,104900,94789670,5160,5160,5160,5160,2
|
|
20240912,104800,94779350,5180,5180,5180,5180,2
|
|
20240912,104700,94768990,5160,5160,5160,5160,1
|
|
20240912,104600,94763830,5180,5180,5180,5180,0
|
|
20240912,104500,94763830,5180,5150,5180,5150,3000
|
|
20240912,104400,79227000,5120,5120,5120,5120,0
|
|
20240912,104300,79227000,5120,5100,5120,5100,3039
|
|
20240912,104200,63719810,5100,5100,5100,5100,0
|
|
20240912,104100,63719810,5100,5100,5100,5100,2
|
|
20240912,104000,63709610,5100,5100,5100,5100,2
|
|
20240912,103900,63699410,5100,5100,5100,5100,0
|
|
20240912,103800,63699410,5100,5100,5100,5100,0
|
|
20240912,103700,63699410,5100,5100,5100,5100,1
|
|
20240912,103600,63694310,5110,5110,5110,5110,0
|
|
20240912,103500,63694310,5110,5110,5110,5110,0
|
|
20240912,103400,63694310,5110,5110,5110,5110,0
|
|
20240912,103300,63694310,5110,5110,5110,5110,0
|
|
20240912,103200,63694310,5110,5110,5110,5110,119
|
|
20240912,103100,63086220,5110,5110,5110,5110,0
|
|
20240912,103000,63086220,5110,5110,5110,5110,0
|
|
20240912,102900,63086220,5110,5110,5110,5110,0
|
|
20240912,102800,63086220,5110,5110,5110,5110,1
|
|
20240912,102700,63081110,5100,5100,5100,5100,103
|
|
20240912,102600,62555810,5110,5120,5120,5110,164
|
|
20240912,102500,61717760,5120,5120,5120,5120,2
|
|
20240912,102400,61707520,5120,5120,5120,5120,0
|
|
20240912,102300,61707520,5120,5120,5120,5120,0
|
|
20240912,102200,61707520,5120,5120,5120,5120,1
|
|
20240912,102100,61702400,5120,5120,5120,5120,98
|
|
20240912,102000,61200640,5120,5120,5120,5120,1
|
|
20240912,101900,61195520,5120,5120,5120,5120,0
|
|
20240912,101800,61195520,5120,5120,5120,5120,0
|
|
20240912,101700,61195520,5120,5120,5120,5120,0
|
|
20240912,101600,61195520,5120,5120,5120,5120,4
|
|
20240912,101500,61175040,5120,5120,5120,5120,0
|
|
20240912,101400,61175040,5120,5120,5120,5120,0
|
|
20240912,101300,61175040,5120,5120,5120,5120,1
|
|
20240912,101200,61169920,5120,5120,5120,5120,0
|
|
20240912,101100,61169920,5120,5120,5120,5120,0
|
|
20240912,101000,61169920,5120,5120,5120,5120,0
|
|
20240912,100900,61169920,5120,5120,5120,5120,0
|
|
20240912,100800,61169920,5120,5120,5120,5120,0
|
|
20240912,100700,61169920,5120,5120,5120,5120,0
|
|
20240912,100600,61169920,5120,5120,5120,5120,0
|
|
20240912,100500,61169920,5120,5120,5120,5120,0
|
|
20240912,100400,61169920,5120,5120,5120,5120,0
|
|
20240912,100300,61169920,5120,5120,5120,5120,0
|
|
20240912,100200,61169920,5120,5120,5120,5120,2
|
|
20240912,100100,61159680,5110,5120,5120,5110,104
|
|
20240912,100000,60628220,5140,5140,5140,5140,0
|
|
20240912,095900,60628220,5140,5140,5140,5140,0
|
|
20240912,095800,60628220,5140,5140,5140,5140,0
|
|
20240912,095700,60628220,5140,5140,5140,5140,0
|
|
20240912,095600,60628220,5140,5140,5140,5140,0
|
|
20240912,095500,60628220,5140,5140,5140,5140,0
|
|
20240912,095400,60628220,5140,5140,5140,5140,0
|
|
20240912,095300,60628220,5140,5140,5140,5140,0
|
|
20240912,095200,60628220,5140,5140,5140,5140,0
|
|
20240912,095100,60628220,5140,5140,5140,5140,0
|
|
20240912,095000,60628220,5140,5140,5140,5140,0
|
|
20240912,094900,60628220,5140,5140,5140,5140,56
|
|
20240912,094800,60340380,5140,5140,5140,5140,0
|
|
20240912,094700,60340380,5140,5140,5140,5140,0
|
|
20240912,094600,60340380,5140,5140,5140,5140,0
|
|
20240912,094500,60340380,5140,5140,5140,5140,0
|
|
20240912,094400,60340380,5140,5130,5140,5120,848
|
|
20240912,094300,55998430,5140,5160,5160,5130,2450
|
|
20240912,094200,43413800,5180,5180,5180,5180,0
|
|
20240912,094100,43413800,5180,5180,5180,5180,0
|
|
20240912,094000,43413800,5180,5170,5180,5170,34
|
|
20240912,093900,43238000,5170,5170,5170,5170,3
|
|
20240912,093800,43222490,5170,5170,5170,5170,2
|
|
20240912,093700,43212150,5170,5170,5170,5170,1
|
|
20240912,093600,43206980,5170,5170,5170,5170,100
|
|
20240912,093500,42689980,5170,5170,5170,5170,0
|
|
20240912,093400,42689980,5170,5170,5170,5170,2
|
|
20240912,093300,42679640,5140,5140,5140,5140,17
|
|
20240912,093200,42592260,5150,5150,5150,5150,0
|
|
20240912,093100,42592260,5150,5150,5150,5150,0
|
|
20240912,093000,42592260,5150,5150,5150,5150,299
|
|
20240912,092900,41052410,5150,5150,5150,5150,0
|
|
20240912,092800,41052410,5150,5150,5150,5150,100
|
|
20240912,092700,40537410,5150,5150,5150,5150,0
|
|
20240912,092600,40537410,5150,5150,5150,5150,0
|
|
20240912,092500,40537410,5150,5150,5150,5150,0
|
|
20240912,092400,40537410,5150,5150,5150,5150,0
|
|
20240912,092300,40537410,5150,5150,5150,5150,0
|
|
20240912,092200,40537410,5150,5150,5150,5120,709
|
|
20240912,092100,36897950,5160,5160,5160,5160,93
|
|
20240912,092000,36418070,5180,5180,5180,5180,0
|
|
20240912,091900,36418070,5180,5180,5180,5180,0
|
|
20240912,091800,36418070,5180,5180,5180,5180,0
|
|
20240912,091700,36418070,5180,5180,5180,5180,0
|
|
20240912,091600,36418070,5180,5180,5180,5180,0
|
|
20240912,091500,36418070,5180,5160,5180,5160,702
|
|
20240912,091400,32795710,5180,5180,5190,5180,128
|
|
20240912,091300,32132660,5180,5170,5180,5160,844
|
|
20240912,091200,27769230,5180,5180,5180,5180,174
|
|
20240912,091100,26867910,5180,5180,5180,5180,520
|
|
20240912,091000,24174310,5160,5160,5160,5160,23
|
|
20240912,090900,24055630,5160,5160,5160,5160,105
|
|
20240912,090800,23513830,5180,5180,5180,5180,0
|
|
20240912,090700,23513830,5180,5180,5180,5160,145
|
|
20240912,090600,22764130,5170,5160,5170,5160,593
|
|
20240912,090500,19703330,5170,5150,5170,5150,609
|
|
20240912,090400,16564540,5150,5150,5180,5140,1282
|
|
20240912,090300,9967520,5140,5110,5140,5110,1432
|
|
20240912,090200,2637310,5120,5110,5120,5110,223
|
|
20240912,090100,1497360,5120,5120,5120,5120,0
|
|
20240912,090000,1497360,5120,5070,5120,5070,295
|