651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,194800,172466420,5540,5540,5540,5540,1334
|
|
20240910,194700,172466420,5540,5540,5540,5540,0
|
|
20240910,194600,172466420,5540,5540,5540,5540,0
|
|
20240910,194500,172466420,5540,5540,5540,5540,0
|
|
20240910,194400,172466420,5540,5540,5540,5540,0
|
|
20240910,194300,172466420,5540,5540,5540,5540,0
|
|
20240910,194200,172466420,5540,5540,5540,5540,0
|
|
20240910,194100,172466420,5540,5540,5540,5540,0
|
|
20240910,194000,172466420,5540,5540,5540,5540,0
|
|
20240910,193900,172466420,5540,5540,5540,5540,0
|
|
20240910,193800,172466420,5540,5540,5540,5540,0
|
|
20240910,193700,172466420,5540,5540,5540,5540,0
|
|
20240910,193600,172466420,5540,5540,5540,5540,0
|
|
20240910,193500,172466420,5540,5540,5540,5540,0
|
|
20240910,193400,172466420,5540,5540,5540,5540,0
|
|
20240910,193300,172466420,5540,5540,5540,5540,0
|
|
20240910,193200,172466420,5540,5540,5540,5540,0
|
|
20240910,193100,172466420,5540,5540,5540,5540,0
|
|
20240910,193000,172466420,5540,5540,5540,5540,0
|
|
20240910,192900,172466420,5540,5540,5540,5540,0
|
|
20240910,192800,172466420,5540,5540,5540,5540,0
|
|
20240910,192700,172466420,5540,5540,5540,5540,0
|
|
20240910,192600,172466420,5540,5540,5540,5540,0
|
|
20240910,192500,172466420,5540,5540,5540,5540,0
|
|
20240910,192400,172466420,5540,5540,5540,5540,0
|
|
20240910,192300,172466420,5540,5540,5540,5540,0
|
|
20240910,192200,172466420,5540,5540,5540,5540,0
|
|
20240910,192100,172466420,5540,5540,5540,5540,0
|
|
20240910,192000,172466420,5540,5540,5540,5540,0
|
|
20240910,191900,172466420,5540,5540,5540,5540,0
|
|
20240910,191800,172466420,5540,5540,5540,5540,1334
|
|
20240910,191700,172466420,5540,5540,5540,5540,0
|
|
20240910,191600,172466420,5540,5540,5540,5540,0
|
|
20240910,191500,172466420,5540,5540,5540,5540,0
|
|
20240910,191400,172466420,5540,5540,5540,5540,0
|
|
20240910,191300,172466420,5540,5540,5540,5540,0
|
|
20240910,191200,172466420,5540,5540,5540,5540,0
|
|
20240910,191100,172466420,5540,5540,5540,5540,0
|
|
20240910,191000,172466420,5540,5540,5540,5540,0
|
|
20240910,190900,172466420,5540,5540,5540,5540,0
|
|
20240910,190800,172466420,5540,5540,5540,5540,0
|
|
20240910,190700,172466420,5540,5540,5540,5540,0
|
|
20240910,190600,172466420,5540,5540,5540,5540,0
|
|
20240910,190500,172466420,5540,5540,5540,5540,0
|
|
20240910,190400,172466420,5540,5540,5540,5540,0
|
|
20240910,190300,172466420,5540,5540,5540,5540,0
|
|
20240910,190200,172466420,5540,5540,5540,5540,0
|
|
20240910,190100,172466420,5540,5540,5540,5540,0
|
|
20240910,190000,172466420,5540,5540,5540,5540,0
|
|
20240910,185900,172466420,5540,5540,5540,5540,0
|
|
20240910,185800,172466420,5540,5540,5540,5540,0
|
|
20240910,185700,172466420,5540,5540,5540,5540,0
|
|
20240910,185600,172466420,5540,5540,5540,5540,0
|
|
20240910,185500,172466420,5540,5540,5540,5540,0
|
|
20240910,185400,172466420,5540,5540,5540,5540,0
|
|
20240910,185300,172466420,5540,5540,5540,5540,0
|
|
20240910,185200,172466420,5540,5540,5540,5540,0
|
|
20240910,185100,172466420,5540,5540,5540,5540,0
|
|
20240910,185000,172466420,5540,5540,5540,5540,0
|
|
20240910,184900,172466420,5540,5540,5540,5540,0
|
|
20240910,184800,172466420,5540,5540,5540,5540,1334
|
|
20240910,184700,172466420,5540,5540,5540,5540,0
|
|
20240910,184600,172466420,5540,5540,5540,5540,0
|
|
20240910,184500,172466420,5540,5540,5540,5540,0
|
|
20240910,184400,172466420,5540,5540,5540,5540,0
|
|
20240910,184300,172466420,5540,5540,5540,5540,0
|
|
20240910,184200,172466420,5540,5540,5540,5540,0
|
|
20240910,184100,172466420,5540,5540,5540,5540,0
|
|
20240910,184000,172466420,5540,5540,5540,5540,0
|
|
20240910,183900,172466420,5540,5540,5540,5540,0
|
|
20240910,183800,172466420,5540,5540,5540,5540,0
|
|
20240910,183700,172466420,5540,5540,5540,5540,0
|
|
20240910,183600,172466420,5540,5540,5540,5540,0
|
|
20240910,183500,172466420,5540,5540,5540,5540,0
|
|
20240910,183400,172466420,5540,5540,5540,5540,0
|
|
20240910,183300,172466420,5540,5540,5540,5540,0
|
|
20240910,183200,172466420,5540,5540,5540,5540,0
|
|
20240910,183100,172466420,5540,5540,5540,5540,0
|
|
20240910,183000,172466420,5540,5540,5540,5540,0
|
|
20240910,182900,172466420,5540,5540,5540,5540,0
|
|
20240910,182800,172466420,5540,5540,5540,5540,0
|
|
20240910,182700,172466420,5540,5540,5540,5540,0
|
|
20240910,182600,172466420,5540,5540,5540,5540,0
|
|
20240910,182500,172466420,5540,5540,5540,5540,0
|
|
20240910,182400,172466420,5540,5540,5540,5540,0
|
|
20240910,182300,172466420,5540,5540,5540,5540,0
|
|
20240910,182200,172466420,5540,5540,5540,5540,0
|
|
20240910,182100,172466420,5540,5540,5540,5540,0
|
|
20240910,182000,172466420,5540,5540,5540,5540,0
|
|
20240910,181900,172466420,5540,5540,5540,5540,0
|
|
20240910,181800,172466420,5540,5540,5540,5540,1334
|
|
20240910,181700,172466420,5540,5540,5540,5540,0
|
|
20240910,181600,172466420,5540,5540,5540,5540,0
|
|
20240910,181500,172466420,5540,5540,5540,5540,0
|
|
20240910,181400,172466420,5540,5540,5540,5540,0
|
|
20240910,181300,172466420,5540,5540,5540,5540,0
|
|
20240910,181200,172466420,5540,5540,5540,5540,0
|
|
20240910,181100,172466420,5540,5540,5540,5540,0
|
|
20240910,181000,172466420,5540,5540,5540,5540,0
|
|
20240910,180900,172466420,5540,5540,5540,5540,0
|
|
20240910,180800,172466420,5540,5540,5540,5540,0
|
|
20240910,180700,172466420,5540,5540,5540,5540,0
|
|
20240910,180600,172466420,5540,5540,5540,5540,0
|
|
20240910,180500,172466420,5540,5540,5540,5540,0
|
|
20240910,180400,172466420,5540,5540,5540,5540,0
|
|
20240910,180300,172466420,5540,5540,5540,5540,0
|
|
20240910,180200,172466420,5540,5540,5540,5540,0
|
|
20240910,180100,172466420,5540,5540,5540,5540,0
|
|
20240910,180000,172466420,5540,5540,5540,5540,0
|
|
20240910,175900,172466420,5540,5540,5540,5540,0
|
|
20240910,175800,172466420,5540,5540,5540,5540,0
|
|
20240910,175700,172466420,5540,5540,5540,5540,0
|
|
20240910,175600,172466420,5540,5540,5540,5540,0
|
|
20240910,175500,172466420,5540,5540,5540,5540,0
|
|
20240910,175400,172466420,5540,5540,5540,5540,0
|
|
20240910,175300,172466420,5540,5540,5540,5540,0
|
|
20240910,175200,172466420,5540,5540,5540,5540,0
|
|
20240910,175100,172466420,5540,5540,5540,5540,0
|
|
20240910,175000,172466420,5540,5540,5540,5540,0
|
|
20240910,174900,172466420,5540,5540,5540,5540,0
|
|
20240910,174800,172466420,5540,5540,5540,5540,1334
|
|
20240910,174700,172466420,5540,5540,5540,5540,0
|
|
20240910,174600,172466420,5540,5540,5540,5540,0
|
|
20240910,174500,172466420,5540,5540,5540,5540,0
|
|
20240910,174400,172466420,5540,5540,5540,5540,0
|
|
20240910,174300,172466420,5540,5540,5540,5540,0
|
|
20240910,174200,172466420,5540,5540,5540,5540,0
|
|
20240910,174100,172466420,5540,5540,5540,5540,0
|
|
20240910,174000,172466420,5540,5540,5540,5540,0
|
|
20240910,173900,172466420,5540,5540,5540,5540,0
|
|
20240910,173800,172466420,5540,5540,5540,5540,0
|
|
20240910,173700,172466420,5540,5540,5540,5540,0
|
|
20240910,173600,172466420,5540,5540,5540,5540,0
|
|
20240910,173500,172466420,5540,5540,5540,5540,0
|
|
20240910,173400,172466420,5540,5540,5540,5540,0
|
|
20240910,173300,172466420,5540,5540,5540,5540,0
|
|
20240910,173200,172466420,5540,5540,5540,5540,0
|
|
20240910,173100,172466420,5540,5540,5540,5540,0
|
|
20240910,173000,172466420,5540,5540,5540,5540,0
|
|
20240910,172900,172466420,5540,5540,5540,5540,0
|
|
20240910,172800,172466420,5540,5540,5540,5540,0
|
|
20240910,172700,172466420,5540,5540,5540,5540,0
|
|
20240910,172600,172466420,5540,5540,5540,5540,0
|
|
20240910,172500,172466420,5540,5540,5540,5540,0
|
|
20240910,172400,172466420,5540,5540,5540,5540,0
|
|
20240910,172300,172466420,5540,5540,5540,5540,0
|
|
20240910,172200,172466420,5540,5540,5540,5540,0
|
|
20240910,172100,172466420,5540,5540,5540,5540,0
|
|
20240910,172000,172466420,5540,5540,5540,5540,0
|
|
20240910,171900,172466420,5540,5540,5540,5540,0
|
|
20240910,171800,172466420,5540,5540,5540,5540,1334
|
|
20240910,171700,172466420,5540,5540,5540,5540,0
|
|
20240910,171600,172466420,5540,5540,5540,5540,0
|
|
20240910,171500,172466420,5540,5540,5540,5540,0
|
|
20240910,171400,172466420,5540,5540,5540,5540,0
|
|
20240910,171300,172466420,5540,5540,5540,5540,0
|
|
20240910,171200,172466420,5540,5540,5540,5540,0
|
|
20240910,171100,172466420,5540,5540,5540,5540,0
|
|
20240910,171000,172466420,5540,5540,5540,5540,0
|
|
20240910,170900,172466420,5540,5540,5540,5540,0
|
|
20240910,170800,172466420,5540,5540,5540,5540,0
|
|
20240910,170700,172466420,5540,5540,5540,5540,0
|
|
20240910,170600,172466420,5540,5540,5540,5540,0
|
|
20240910,170500,172466420,5540,5540,5540,5540,0
|
|
20240910,170400,172466420,5540,5540,5540,5540,0
|
|
20240910,170300,172466420,5540,5540,5540,5540,0
|
|
20240910,170200,172466420,5540,5540,5540,5540,0
|
|
20240910,170100,172466420,5540,5540,5540,5540,0
|
|
20240910,170000,172466420,5540,5540,5540,5540,0
|
|
20240910,165900,172466420,5540,5540,5540,5540,0
|
|
20240910,165800,172466420,5540,5540,5540,5540,0
|
|
20240910,165700,172466420,5540,5540,5540,5540,0
|
|
20240910,165600,172466420,5540,5540,5540,5540,0
|
|
20240910,165500,172466420,5540,5540,5540,5540,0
|
|
20240910,165400,172466420,5540,5540,5540,5540,0
|
|
20240910,165300,172466420,5540,5540,5540,5540,0
|
|
20240910,165200,172466420,5540,5540,5540,5540,0
|
|
20240910,165100,172466420,5540,5540,5540,5540,0
|
|
20240910,165000,172466420,5540,5540,5540,5540,0
|
|
20240910,164900,172466420,5540,5540,5540,5540,0
|
|
20240910,164800,172466420,5540,5540,5540,5540,1334
|
|
20240910,164700,172466420,5540,5540,5540,5540,0
|
|
20240910,164600,172466420,5540,5540,5540,5540,0
|
|
20240910,164500,172466420,5540,5540,5540,5540,0
|
|
20240910,164400,172466420,5540,5540,5540,5540,0
|
|
20240910,164300,172466420,5540,5540,5540,5540,0
|
|
20240910,164200,172466420,5540,5540,5540,5540,0
|
|
20240910,164100,172466420,5540,5540,5540,5540,0
|
|
20240910,164000,172466420,5540,5540,5540,5540,0
|
|
20240910,163900,172466420,5540,5540,5540,5540,0
|
|
20240910,163800,172466420,5540,5540,5540,5540,0
|
|
20240910,163700,172466420,5540,5540,5540,5540,0
|
|
20240910,163600,172466420,5540,5540,5540,5540,0
|
|
20240910,163500,172466420,5540,5540,5540,5540,0
|
|
20240910,163400,172466420,5540,5540,5540,5540,0
|
|
20240910,163300,172466420,5540,5540,5540,5540,0
|
|
20240910,163200,172466420,5540,5540,5540,5540,0
|
|
20240910,163100,172466420,5540,5540,5540,5540,0
|
|
20240910,163000,172466420,5540,5540,5540,5540,0
|
|
20240910,162900,172466420,5540,5540,5540,5540,0
|
|
20240910,162800,172466420,5540,5540,5540,5540,0
|
|
20240910,162700,172466420,5540,5540,5540,5540,0
|
|
20240910,162600,172466420,5540,5540,5540,5540,0
|
|
20240910,162500,172466420,5540,5540,5540,5540,0
|
|
20240910,162400,172466420,5540,5540,5540,5540,0
|
|
20240910,162300,172466420,5540,5540,5540,5540,0
|
|
20240910,162200,172466420,5540,5540,5540,5540,0
|
|
20240910,162100,172466420,5540,5540,5540,5540,0
|
|
20240910,162000,172466420,5540,5540,5540,5540,0
|
|
20240910,161900,172466420,5540,5540,5540,5540,0
|
|
20240910,161800,172466420,5540,5540,5540,5540,1334
|
|
20240910,161700,172466420,5540,5540,5540,5540,0
|
|
20240910,161600,172466420,5540,5540,5540,5540,0
|
|
20240910,161500,172466420,5540,5540,5540,5540,0
|
|
20240910,161400,172466420,5540,5540,5540,5540,0
|
|
20240910,161300,172466420,5540,5540,5540,5540,0
|
|
20240910,161200,172466420,5540,5540,5540,5540,0
|
|
20240910,161100,172466420,5540,5540,5540,5540,0
|
|
20240910,161000,172466420,5540,5540,5540,5540,0
|
|
20240910,160900,172466420,5540,5540,5540,5540,0
|
|
20240910,160800,172466420,5540,5540,5540,5540,0
|
|
20240910,160700,172466420,5540,5540,5540,5540,0
|
|
20240910,160600,172466420,5540,5540,5540,5540,0
|
|
20240910,160500,172466420,5540,5540,5540,5540,0
|
|
20240910,160400,172466420,5540,5540,5540,5540,0
|
|
20240910,160300,172466420,5540,5540,5540,5540,0
|
|
20240910,160200,172466420,5540,5540,5540,5540,0
|
|
20240910,160100,172466420,5540,5540,5540,5540,0
|
|
20240910,160000,172466420,5540,5540,5540,5540,0
|
|
20240910,155900,172466420,5540,5540,5540,5540,0
|
|
20240910,155800,172466420,5540,5540,5540,5540,0
|
|
20240910,155700,172466420,5540,5540,5540,5540,0
|
|
20240910,155600,172466420,5540,5540,5540,5540,0
|
|
20240910,155500,172466420,5540,5540,5540,5540,0
|
|
20240910,155400,172466420,5540,5540,5540,5540,0
|
|
20240910,155300,172466420,5540,5540,5540,5540,0
|
|
20240910,155200,172466420,5540,5540,5540,5540,0
|
|
20240910,155100,172466420,5540,5540,5540,5540,0
|
|
20240910,155000,172466420,5540,5540,5540,5540,0
|
|
20240910,154900,172466420,5540,5540,5540,5540,0
|
|
20240910,154800,172466420,5540,5540,5540,5540,1334
|
|
20240910,154700,172466420,5540,5540,5540,5540,0
|
|
20240910,154600,172466420,5540,5540,5540,5540,0
|
|
20240910,154500,172466420,5540,5540,5540,5540,0
|
|
20240910,154400,172466420,5540,5540,5540,5540,0
|
|
20240910,154300,172466420,5540,5540,5540,5540,0
|
|
20240910,154200,172466420,5540,5540,5540,5540,0
|
|
20240910,154100,172466420,5540,5540,5540,5540,0
|
|
20240910,154000,172466420,5540,5540,5540,5540,0
|
|
20240910,153900,172466420,5540,5540,5540,5540,0
|
|
20240910,153800,172466420,5540,5540,5540,5540,0
|
|
20240910,153700,172466420,5540,5540,5540,5540,0
|
|
20240910,153600,172466420,5540,5540,5540,5540,0
|
|
20240910,153500,172466420,5540,5540,5540,5540,0
|
|
20240910,153400,172466420,5540,5540,5540,5540,0
|
|
20240910,153300,172466420,5540,5540,5540,5540,0
|
|
20240910,153200,172466420,5540,5540,5540,5540,0
|
|
20240910,153100,172466420,5540,5540,5540,5540,0
|
|
20240910,153000,172466420,5540,5540,5540,5540,1334
|
|
20240910,152900,165076060,5540,5540,5540,5540,0
|
|
20240910,152800,165076060,5540,5540,5540,5540,0
|
|
20240910,152700,165076060,5540,5540,5540,5540,0
|
|
20240910,152600,165076060,5540,5540,5540,5540,0
|
|
20240910,152500,165076060,5540,5540,5540,5540,0
|
|
20240910,152400,165076060,5540,5540,5540,5540,0
|
|
20240910,152300,165076060,5540,5540,5540,5540,0
|
|
20240910,152200,165076060,5540,5540,5540,5540,0
|
|
20240910,152100,165076060,5540,5540,5540,5540,0
|
|
20240910,152000,165076060,5540,5540,5540,5540,0
|
|
20240910,151900,165076060,5540,5550,5550,5540,58
|
|
20240910,151800,164754440,5540,5540,5540,5540,23
|
|
20240910,151700,164627020,5540,5540,5540,5540,2
|
|
20240910,151600,164615940,5550,5550,5550,5550,34
|
|
20240910,151500,164427240,5550,5550,5550,5550,4
|
|
20240910,151400,164405040,5550,5540,5550,5540,77
|
|
20240910,151300,163978450,5540,5540,5540,5540,140
|
|
20240910,151200,163202850,5550,5550,5550,5550,1
|
|
20240910,151100,163197300,5540,5540,5540,5540,0
|
|
20240910,151000,163197300,5540,5550,5550,5540,16
|
|
20240910,150900,163108550,5550,5550,5550,5550,0
|
|
20240910,150800,163108550,5550,5550,5550,5550,0
|
|
20240910,150700,163108550,5550,5550,5550,5550,0
|
|
20240910,150600,163108550,5550,5550,5550,5550,0
|
|
20240910,150500,163108550,5550,5550,5550,5550,0
|
|
20240910,150400,163108550,5550,5550,5550,5550,10
|
|
20240910,150300,163053050,5550,5550,5550,5550,0
|
|
20240910,150200,163053050,5550,5550,5550,5550,0
|
|
20240910,150100,163053050,5550,5550,5550,5550,0
|
|
20240910,150000,163053050,5550,5550,5550,5550,0
|
|
20240910,145900,163053050,5550,5550,5550,5550,0
|
|
20240910,145800,163053050,5550,5550,5550,5550,0
|
|
20240910,145700,163053050,5550,5550,5550,5550,199
|
|
20240910,145600,161948600,5550,5550,5550,5550,128
|
|
20240910,145500,161238200,5550,5550,5550,5550,0
|
|
20240910,145400,161238200,5550,5550,5550,5550,0
|
|
20240910,145300,161238200,5550,5550,5550,5550,548
|
|
20240910,145200,158196800,5560,5560,5560,5560,0
|
|
20240910,145100,158196800,5560,5560,5560,5560,0
|
|
20240910,145000,158196800,5560,5560,5560,5560,1000
|
|
20240910,144900,152636800,5570,5570,5570,5570,0
|
|
20240910,144800,152636800,5570,5570,5570,5570,1
|
|
20240910,144700,152631230,5560,5560,5560,5560,10
|
|
20240910,144600,152575630,5550,5550,5550,5550,0
|
|
20240910,144500,152575630,5550,5550,5550,5550,0
|
|
20240910,144400,152575630,5550,5550,5550,5550,0
|
|
20240910,144300,152575630,5550,5550,5550,5550,0
|
|
20240910,144200,152575630,5550,5560,5560,5550,23
|
|
20240910,144100,152447930,5550,5550,5550,5550,0
|
|
20240910,144000,152447930,5550,5550,5550,5550,78
|
|
20240910,143900,152015030,5550,5550,5550,5550,0
|
|
20240910,143800,152015030,5550,5550,5550,5550,0
|
|
20240910,143700,152015030,5550,5550,5550,5550,0
|
|
20240910,143600,152015030,5550,5550,5550,5550,0
|
|
20240910,143500,152015030,5550,5550,5550,5550,200
|
|
20240910,143400,150905030,5550,5550,5550,5550,72
|
|
20240910,143300,150505430,5570,5570,5570,5570,50
|
|
20240910,143200,150226930,5570,5550,5570,5550,210
|
|
20240910,143100,149057830,5570,5570,5570,5570,0
|
|
20240910,143000,149057830,5570,5570,5570,5570,0
|
|
20240910,142900,149057830,5570,5570,5570,5570,0
|
|
20240910,142800,149057830,5570,5570,5570,5570,3
|
|
20240910,142700,149041120,5550,5560,5560,5550,20
|
|
20240910,142600,148930020,5560,5560,5560,5560,0
|
|
20240910,142500,148930020,5560,5560,5560,5560,190
|
|
20240910,142400,147873620,5560,5560,5560,5560,0
|
|
20240910,142300,147873620,5560,5560,5560,5560,145
|
|
20240910,142200,147067420,5560,5560,5560,5560,300
|
|
20240910,142100,145399420,5560,5560,5560,5560,0
|
|
20240910,142000,145399420,5560,5560,5560,5560,914
|
|
20240910,141900,140317580,5560,5570,5570,5560,430
|
|
20240910,141800,137926480,5570,5570,5570,5570,5
|
|
20240910,141700,137898630,5570,5570,5570,5570,0
|
|
20240910,141600,137898630,5570,5570,5570,5570,0
|
|
20240910,141500,137898630,5570,5570,5570,5570,0
|
|
20240910,141400,137898630,5570,5570,5570,5570,0
|
|
20240910,141300,137898630,5570,5570,5570,5570,0
|
|
20240910,141200,137898630,5570,5570,5570,5570,0
|
|
20240910,141100,137898630,5570,5580,5580,5570,306
|
|
20240910,141000,136194160,5580,5580,5580,5580,0
|
|
20240910,140900,136194160,5580,5580,5580,5580,0
|
|
20240910,140800,136194160,5580,5580,5580,5580,0
|
|
20240910,140700,136194160,5580,5580,5580,5580,36
|
|
20240910,140600,135993280,5570,5570,5570,5570,0
|
|
20240910,140500,135993280,5570,5570,5570,5570,50
|
|
20240910,140400,135714780,5570,5570,5570,5570,0
|
|
20240910,140300,135714780,5570,5570,5570,5570,55
|
|
20240910,140200,135408430,5570,5570,5570,5570,100
|
|
20240910,140100,134851430,5580,5580,5580,5580,0
|
|
20240910,140000,134851430,5580,5580,5580,5580,80
|
|
20240910,135900,134405030,5570,5570,5570,5570,0
|
|
20240910,135800,134405030,5570,5570,5570,5570,201
|
|
20240910,135700,133285460,5570,5570,5570,5570,27
|
|
20240910,135600,133135070,5560,5560,5560,5560,126
|
|
20240910,135500,132434510,5570,5570,5570,5570,62
|
|
20240910,135400,132089170,5570,5570,5570,5570,45
|
|
20240910,135300,131838520,5560,5570,5570,5560,489
|
|
20240910,135200,129115510,5570,5570,5570,5570,0
|
|
20240910,135100,129115510,5570,5570,5570,5570,0
|
|
20240910,135000,129115510,5570,5570,5570,5570,0
|
|
20240910,134900,129115510,5570,5570,5570,5570,0
|
|
20240910,134800,129115510,5570,5570,5570,5570,0
|
|
20240910,134700,129115510,5570,5570,5570,5570,0
|
|
20240910,134600,129115510,5570,5570,5570,5570,0
|
|
20240910,134500,129115510,5570,5570,5570,5570,186
|
|
20240910,134400,128079490,5570,5580,5580,5570,138
|
|
20240910,134300,127310580,5600,5600,5600,5600,0
|
|
20240910,134200,127310580,5600,5600,5600,5600,0
|
|
20240910,134100,127310580,5600,5600,5600,5600,0
|
|
20240910,134000,127310580,5600,5600,5600,5600,0
|
|
20240910,133900,127310580,5600,5600,5600,5600,1
|
|
20240910,133800,127304980,5600,5600,5600,5600,0
|
|
20240910,133700,127304980,5600,5600,5600,5600,0
|
|
20240910,133600,127304980,5600,5600,5600,5600,1
|
|
20240910,133500,127299380,5580,5590,5600,5580,140
|
|
20240910,133400,126515780,5590,5590,5590,5590,0
|
|
20240910,133300,126515780,5590,5590,5590,5590,1
|
|
20240910,133200,126510190,5580,5580,5580,5580,0
|
|
20240910,133100,126510190,5580,5580,5580,5580,0
|
|
20240910,133000,126510190,5580,5580,5580,5580,1
|
|
20240910,132900,126504610,5600,5600,5600,5600,80
|
|
20240910,132800,126056610,5600,5600,5600,5600,0
|
|
20240910,132700,126056610,5600,5600,5600,5600,0
|
|
20240910,132600,126056610,5600,5600,5600,5600,1
|
|
20240910,132500,126051010,5590,5590,5590,5590,0
|
|
20240910,132400,126051010,5590,5590,5590,5590,0
|
|
20240910,132300,126051010,5590,5580,5590,5580,5
|
|
20240910,132200,126023090,5590,5590,5590,5590,0
|
|
20240910,132100,126023090,5590,5590,5590,5590,0
|
|
20240910,132000,126023090,5590,5590,5590,5590,0
|
|
20240910,131900,126023090,5590,5590,5590,5590,0
|
|
20240910,131800,126023090,5590,5590,5590,5590,2
|
|
20240910,131700,126011910,5590,5580,5590,5580,2
|
|
20240910,131600,126000740,5600,5600,5600,5600,0
|
|
20240910,131500,126000740,5600,5590,5600,5590,6
|
|
20240910,131400,125967170,5570,5570,5570,5570,0
|
|
20240910,131300,125967170,5570,5570,5570,5570,0
|
|
20240910,131200,125967170,5570,5570,5570,5570,0
|
|
20240910,131100,125967170,5570,5570,5570,5570,0
|
|
20240910,131000,125967170,5570,5570,5570,5570,100
|
|
20240910,130900,125410170,5570,5570,5570,5570,129
|
|
20240910,130800,124691640,5600,5600,5600,5600,0
|
|
20240910,130700,124691640,5600,5600,5600,5600,0
|
|
20240910,130600,124691640,5600,5600,5600,5600,0
|
|
20240910,130500,124691640,5600,5600,5600,5600,0
|
|
20240910,130400,124691640,5600,5600,5600,5590,4
|
|
20240910,130300,124669260,5570,5570,5570,5570,0
|
|
20240910,130200,124669260,5570,5570,5570,5570,71
|
|
20240910,130100,124273790,5560,5560,5560,5560,7
|
|
20240910,130000,124234870,5560,5560,5560,5560,0
|
|
20240910,125900,124234870,5560,5560,5560,5560,3
|
|
20240910,125800,124218190,5560,5560,5560,5560,0
|
|
20240910,125700,124218190,5560,5600,5600,5560,76
|
|
20240910,125600,123795590,5580,5570,5580,5570,28
|
|
20240910,125500,123639490,5600,5590,5600,5590,3
|
|
20240910,125400,123622710,5600,5570,5600,5570,57
|
|
20240910,125300,123304910,5560,5560,5560,5560,0
|
|
20240910,125200,123304910,5560,5560,5560,5560,14
|
|
20240910,125100,123227070,5560,5560,5560,5560,0
|
|
20240910,125000,123227070,5560,5560,5560,5560,0
|
|
20240910,124900,123227070,5560,5560,5560,5560,0
|
|
20240910,124800,123227070,5560,5560,5560,5560,0
|
|
20240910,124700,123227070,5560,5560,5560,5560,78
|
|
20240910,124600,122793390,5560,5560,5560,5560,0
|
|
20240910,124500,122793390,5560,5560,5560,5560,0
|
|
20240910,124400,122793390,5560,5560,5560,5560,200
|
|
20240910,124300,121681390,5600,5600,5600,5600,0
|
|
20240910,124200,121681390,5600,5600,5600,5600,0
|
|
20240910,124100,121681390,5600,5600,5600,5600,70
|
|
20240910,124000,121289390,5550,5550,5550,5550,0
|
|
20240910,123900,121289390,5550,5570,5570,5550,378
|
|
20240910,123800,119186310,5600,5600,5600,5600,0
|
|
20240910,123700,119186310,5600,5600,5600,5600,0
|
|
20240910,123600,119186310,5600,5600,5600,5600,0
|
|
20240910,123500,119186310,5600,5600,5600,5600,0
|
|
20240910,123400,119186310,5600,5600,5600,5600,10
|
|
20240910,123300,119130310,5570,5570,5570,5570,0
|
|
20240910,123200,119130310,5570,5580,5580,5570,256
|
|
20240910,123100,117702550,5580,5580,5580,5580,0
|
|
20240910,123000,117702550,5580,5580,5580,5580,0
|
|
20240910,122900,117702550,5580,5590,5590,5580,205
|
|
20240910,122800,116556680,5590,5590,5590,5590,0
|
|
20240910,122700,116556680,5590,5590,5590,5590,100
|
|
20240910,122600,115997680,5590,5590,5590,5590,0
|
|
20240910,122500,115997680,5590,5590,5590,5590,0
|
|
20240910,122400,115997680,5590,5590,5590,5590,0
|
|
20240910,122300,115997680,5590,5590,5590,5590,3
|
|
20240910,122200,115980910,5600,5600,5600,5600,0
|
|
20240910,122100,115980910,5600,5600,5600,5600,150
|
|
20240910,122000,115140910,5600,5600,5600,5600,100
|
|
20240910,121900,114580910,5600,5600,5600,5600,0
|
|
20240910,121800,114580910,5600,5600,5600,5600,0
|
|
20240910,121700,114580910,5600,5600,5600,5600,20
|
|
20240910,121600,114468910,5590,5590,5590,5590,151
|
|
20240910,121500,113624820,5610,5610,5610,5610,0
|
|
20240910,121400,113624820,5610,5610,5610,5610,0
|
|
20240910,121300,113624820,5610,5610,5610,5610,0
|
|
20240910,121200,113624820,5610,5610,5610,5610,0
|
|
20240910,121100,113624820,5610,5600,5610,5600,3
|
|
20240910,121000,113608010,5600,5590,5600,5590,230
|
|
20240910,120900,112321810,5600,5600,5600,5600,0
|
|
20240910,120800,112321810,5600,5600,5600,5600,0
|
|
20240910,120700,112321810,5600,5600,5600,5600,0
|
|
20240910,120600,112321810,5600,5600,5600,5600,152
|
|
20240910,120500,111470610,5600,5600,5600,5600,300
|
|
20240910,120400,109790610,5590,5590,5590,5590,0
|
|
20240910,120300,109790610,5590,5590,5590,5590,122
|
|
20240910,120200,109108630,5580,5590,5590,5580,200
|
|
20240910,120100,107991630,5560,5560,5560,5560,0
|
|
20240910,120000,107991630,5560,5560,5560,5560,0
|
|
20240910,115900,107991630,5560,5580,5580,5550,328
|
|
20240910,115800,106169220,5590,5580,5590,5580,2
|
|
20240910,115700,106158050,5580,5580,5580,5580,2
|
|
20240910,115600,106146890,5580,5590,5590,5580,3
|
|
20240910,115500,106130130,5570,5570,5570,5570,78
|
|
20240910,115400,105695670,5560,5560,5560,5560,0
|
|
20240910,115300,105695670,5560,5560,5560,5560,0
|
|
20240910,115200,105695670,5560,5560,5560,5560,0
|
|
20240910,115100,105695670,5560,5560,5560,5560,122
|
|
20240910,115000,105017350,5560,5560,5560,5560,0
|
|
20240910,114900,105017350,5560,5560,5560,5560,125
|
|
20240910,114800,104322350,5560,5560,5560,5560,108
|
|
20240910,114700,103721870,5560,5560,5560,5560,0
|
|
20240910,114600,103721870,5560,5560,5560,5560,0
|
|
20240910,114500,103721870,5560,5560,5560,5560,0
|
|
20240910,114400,103721870,5560,5560,5560,5560,0
|
|
20240910,114300,103721870,5560,5560,5560,5560,0
|
|
20240910,114200,103721870,5560,5560,5560,5560,0
|
|
20240910,114100,103721870,5560,5560,5560,5560,0
|
|
20240910,114000,103721870,5560,5560,5560,5560,0
|
|
20240910,113900,103721870,5560,5550,5560,5550,176
|
|
20240910,113800,102744830,5550,5550,5550,5550,77
|
|
20240910,113700,102317480,5550,5550,5550,5550,0
|
|
20240910,113600,102317480,5550,5550,5550,5550,10
|
|
20240910,113500,102261980,5550,5550,5550,5550,0
|
|
20240910,113400,102261980,5550,5550,5550,5550,0
|
|
20240910,113300,102261980,5550,5550,5550,5550,68
|
|
20240910,113200,101884580,5550,5550,5550,5550,10
|
|
20240910,113100,101829080,5550,5550,5550,5550,10
|
|
20240910,113000,101773580,5550,5550,5550,5550,0
|
|
20240910,112900,101773580,5550,5550,5550,5550,10
|
|
20240910,112800,101718080,5550,5550,5550,5550,10
|
|
20240910,112700,101662580,5550,5550,5550,5550,5
|
|
20240910,112600,101634830,5560,5560,5560,5560,5
|
|
20240910,112500,101607030,5550,5550,5550,5550,40
|
|
20240910,112400,101385030,5550,5560,5570,5540,24
|
|
20240910,112300,101251990,5530,5550,5550,5530,511
|
|
20240910,112200,98423320,5540,5590,5590,5540,3516
|
|
20240910,112100,78921140,5600,5590,5600,5580,5
|
|
20240910,112000,78893180,5580,5580,5580,5580,0
|
|
20240910,111900,78893180,5580,5580,5580,5580,2
|
|
20240910,111800,78882020,5570,5570,5570,5570,23
|
|
20240910,111700,78753910,5570,5570,5570,5570,0
|
|
20240910,111600,78753910,5570,5570,5570,5570,1
|
|
20240910,111500,78748340,5570,5570,5570,5560,524
|
|
20240910,111400,75830110,5580,5580,5580,5580,2
|
|
20240910,111300,75818950,5570,5580,5580,5570,286
|
|
20240910,111200,74223270,5580,5580,5580,5580,0
|
|
20240910,111100,74223270,5580,5580,5580,5580,241
|
|
20240910,111000,72878490,5580,5580,5580,5580,0
|
|
20240910,110900,72878490,5580,5580,5580,5580,0
|
|
20240910,110800,72878490,5580,5580,5580,5580,3
|
|
20240910,110700,72861750,5590,5590,5590,5590,0
|
|
20240910,110600,72861750,5590,5590,5590,5590,0
|
|
20240910,110500,72861750,5590,5590,5590,5590,20
|
|
20240910,110400,72749950,5590,5590,5590,5590,25
|
|
20240910,110300,72610200,5590,5590,5590,5590,0
|
|
20240910,110200,72610200,5590,5590,5590,5590,25
|
|
20240910,110100,72470450,5590,5590,5590,5590,0
|
|
20240910,110000,72470450,5590,5590,5590,5590,0
|
|
20240910,105900,72470450,5590,5590,5590,5590,100
|
|
20240910,105800,71911450,5620,5620,5620,5620,0
|
|
20240910,105700,71911450,5620,5600,5620,5600,6
|
|
20240910,105600,71877830,5600,5590,5600,5590,211
|
|
20240910,105500,70698330,5590,5590,5590,5590,0
|
|
20240910,105400,70698330,5590,5590,5590,5590,0
|
|
20240910,105300,70698330,5590,5590,5590,5590,0
|
|
20240910,105200,70698330,5590,5590,5590,5590,0
|
|
20240910,105100,70698330,5590,5590,5590,5590,0
|
|
20240910,105000,70698330,5590,5590,5590,5590,0
|
|
20240910,104900,70698330,5590,5580,5590,5570,166
|
|
20240910,104800,69772130,5580,5580,5580,5580,0
|
|
20240910,104700,69772130,5580,5580,5580,5580,0
|
|
20240910,104600,69772130,5580,5580,5580,5580,0
|
|
20240910,104500,69772130,5580,5590,5590,5580,11
|
|
20240910,104400,69710650,5590,5580,5590,5550,5465
|
|
20240910,104300,39306500,5580,5580,5580,5580,0
|
|
20240910,104200,39306500,5580,5580,5580,5580,0
|
|
20240910,104100,39306500,5580,5580,5580,5580,0
|
|
20240910,104000,39306500,5580,5580,5580,5580,0
|
|
20240910,103900,39306500,5580,5580,5580,5580,102
|
|
20240910,103800,38737340,5590,5590,5590,5590,100
|
|
20240910,103700,38178340,5600,5600,5600,5600,10
|
|
20240910,103600,38122340,5590,5590,5590,5590,0
|
|
20240910,103500,38122340,5590,5580,5590,5580,177
|
|
20240910,103400,37134490,5580,5590,5590,5580,39
|
|
20240910,103300,36916510,5600,5600,5600,5600,0
|
|
20240910,103200,36916510,5600,5600,5600,5600,0
|
|
20240910,103100,36916510,5600,5600,5600,5600,3
|
|
20240910,103000,36899710,5600,5590,5600,5590,1496
|
|
20240910,102900,28536980,5580,5610,5610,5580,3993
|
|
20240910,102800,6193740,5620,5640,5640,5620,8
|
|
20240910,102700,6148700,5610,5620,5620,5610,30
|
|
20240910,102600,5980110,5660,5660,5660,5660,1
|
|
20240910,102500,5974450,5620,5620,5620,5620,0
|
|
20240910,102400,5974450,5620,5620,5620,5620,0
|
|
20240910,102300,5974450,5620,5650,5650,5620,209
|
|
20240910,102200,4793930,5650,5650,5650,5650,1
|
|
20240910,102100,4788280,5630,5630,5630,5630,0
|
|
20240910,102000,4788280,5630,5630,5630,5630,0
|
|
20240910,101900,4788280,5630,5630,5630,5630,0
|
|
20240910,101800,4788280,5630,5630,5630,5630,0
|
|
20240910,101700,4788280,5630,5630,5630,5630,0
|
|
20240910,101600,4788280,5630,5630,5630,5630,0
|
|
20240910,101500,4788280,5630,5650,5670,5630,76
|
|
20240910,101400,4358100,5640,5640,5640,5640,3
|
|
20240910,101300,4341180,5640,5640,5640,5640,0
|
|
20240910,101200,4341180,5640,5640,5640,5640,1
|
|
20240910,101100,4335540,5650,5650,5650,5650,0
|
|
20240910,101000,4335540,5650,5650,5650,5650,1
|
|
20240910,100900,4329890,5620,5650,5650,5620,2
|
|
20240910,100800,4318620,5620,5640,5640,5620,2
|
|
20240910,100700,4307360,5620,5620,5620,5620,0
|
|
20240910,100600,4307360,5620,5620,5620,5620,0
|
|
20240910,100500,4307360,5620,5620,5620,5620,7
|
|
20240910,100400,4268020,5650,5650,5650,5650,0
|
|
20240910,100300,4268020,5650,5650,5650,5650,0
|
|
20240910,100200,4268020,5650,5650,5650,5650,4
|
|
20240910,100100,4245420,5630,5630,5630,5630,0
|
|
20240910,100000,4245420,5630,5630,5630,5630,0
|
|
20240910,095900,4245420,5630,5640,5640,5630,2
|
|
20240910,095800,4234150,5650,5650,5650,5650,0
|
|
20240910,095700,4234150,5650,5650,5650,5650,71
|
|
20240910,095600,3833000,5650,5650,5650,5650,0
|
|
20240910,095500,3833000,5650,5650,5650,5650,32
|
|
20240910,095400,3652200,5650,5650,5650,5650,0
|
|
20240910,095300,3652200,5650,5650,5650,5650,0
|
|
20240910,095200,3652200,5650,5650,5650,5650,0
|
|
20240910,095100,3652200,5650,5650,5650,5650,7
|
|
20240910,095000,3612650,5650,5650,5650,5650,0
|
|
20240910,094900,3612650,5650,5650,5650,5650,0
|
|
20240910,094800,3612650,5650,5650,5650,5650,5
|
|
20240910,094700,3584400,5650,5650,5650,5650,0
|
|
20240910,094600,3584400,5650,5650,5650,5650,0
|
|
20240910,094500,3584400,5650,5650,5650,5650,0
|
|
20240910,094400,3584400,5650,5650,5650,5650,0
|
|
20240910,094300,3584400,5650,5650,5650,5650,1
|
|
20240910,094200,3578750,5640,5640,5640,5640,7
|
|
20240910,094100,3539270,5640,5640,5640,5640,2
|
|
20240910,094000,3527990,5640,5640,5640,5640,1
|
|
20240910,093900,3522350,5650,5650,5650,5650,2
|
|
20240910,093800,3511050,5650,5650,5650,5650,0
|
|
20240910,093700,3511050,5650,5650,5650,5650,0
|
|
20240910,093600,3511050,5650,5650,5650,5650,2
|
|
20240910,093500,3499750,5660,5660,5660,5660,0
|
|
20240910,093400,3499750,5660,5660,5660,5660,0
|
|
20240910,093300,3499750,5660,5660,5660,5660,0
|
|
20240910,093200,3499750,5660,5660,5660,5660,1
|
|
20240910,093100,3494090,5630,5630,5630,5630,0
|
|
20240910,093000,3494090,5630,5630,5630,5630,23
|
|
20240910,092900,3364600,5640,5640,5640,5640,0
|
|
20240910,092800,3364600,5640,5640,5640,5640,0
|
|
20240910,092700,3364600,5640,5640,5640,5640,0
|
|
20240910,092600,3364600,5640,5640,5640,5640,0
|
|
20240910,092500,3364600,5640,5640,5640,5640,0
|
|
20240910,092400,3364600,5640,5640,5640,5640,100
|
|
20240910,092300,2800600,5630,5630,5630,5630,22
|
|
20240910,092200,2676740,5670,5670,5670,5670,0
|
|
20240910,092100,2676740,5670,5670,5670,5670,0
|
|
20240910,092000,2676740,5670,5670,5670,5670,204
|
|
20240910,091900,1520060,5670,5670,5670,5670,0
|
|
20240910,091800,1520060,5670,5670,5670,5670,10
|
|
20240910,091700,1463360,5630,5630,5630,5630,0
|
|
20240910,091600,1463360,5630,5630,5630,5630,0
|
|
20240910,091500,1463360,5630,5630,5630,5630,0
|
|
20240910,091400,1463360,5630,5630,5630,5630,0
|
|
20240910,091300,1463360,5630,5630,5630,5630,5
|
|
20240910,091200,1435210,5650,5650,5650,5650,11
|
|
20240910,091100,1373060,5680,5680,5680,5680,0
|
|
20240910,091000,1373060,5680,5680,5680,5680,0
|
|
20240910,090900,1373060,5680,5680,5680,5680,0
|
|
20240910,090800,1373060,5680,5680,5680,5680,0
|
|
20240910,090700,1373060,5680,5680,5680,5680,46
|
|
20240910,090600,1111780,5680,5680,5680,5680,0
|
|
20240910,090500,1111780,5680,5680,5680,5680,100
|
|
20240910,090400,543780,5680,5680,5680,5680,50
|
|
20240910,090300,259780,5650,5650,5650,5650,0
|
|
20240910,090200,259780,5650,5650,5650,5650,0
|
|
20240910,090100,259780,5650,5650,5650,5650,0
|
|
20240910,090000,259780,5650,5630,5650,5630,46
|