671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,200800,546038490,5560,5560,5560,5560,1783
|
|
20240912,200700,546038490,5560,5560,5560,5560,0
|
|
20240912,200600,546038490,5560,5560,5560,5560,0
|
|
20240912,200500,546038490,5560,5560,5560,5560,0
|
|
20240912,200400,546038490,5560,5560,5560,5560,0
|
|
20240912,200300,546038490,5560,5560,5560,5560,0
|
|
20240912,200200,546038490,5560,5560,5560,5560,0
|
|
20240912,200100,546038490,5560,5560,5560,5560,0
|
|
20240912,200000,546038490,5560,5560,5560,5560,0
|
|
20240912,195900,546038490,5560,5560,5560,5560,0
|
|
20240912,195800,546038490,5560,5560,5560,5560,0
|
|
20240912,195700,546038490,5560,5560,5560,5560,0
|
|
20240912,195600,546038490,5560,5560,5560,5560,0
|
|
20240912,195500,546038490,5560,5560,5560,5560,0
|
|
20240912,195400,546038490,5560,5560,5560,5560,0
|
|
20240912,195300,546038490,5560,5560,5560,5560,0
|
|
20240912,195200,546038490,5560,5560,5560,5560,0
|
|
20240912,195100,546038490,5560,5560,5560,5560,0
|
|
20240912,195000,546038490,5560,5560,5560,5560,0
|
|
20240912,194900,546038490,5560,5560,5560,5560,0
|
|
20240912,194800,546038490,5560,5560,5560,5560,0
|
|
20240912,194700,546038490,5560,5560,5560,5560,0
|
|
20240912,194600,546038490,5560,5560,5560,5560,0
|
|
20240912,194500,546038490,5560,5560,5560,5560,0
|
|
20240912,194400,546038490,5560,5560,5560,5560,0
|
|
20240912,194300,546038490,5560,5560,5560,5560,0
|
|
20240912,194200,546038490,5560,5560,5560,5560,0
|
|
20240912,194100,546038490,5560,5560,5560,5560,0
|
|
20240912,194000,546038490,5560,5560,5560,5560,0
|
|
20240912,193900,546038490,5560,5560,5560,5560,0
|
|
20240912,193800,546038490,5560,5560,5560,5560,1783
|
|
20240912,193700,546038490,5560,5560,5560,5560,0
|
|
20240912,193600,546038490,5560,5560,5560,5560,0
|
|
20240912,193500,546038490,5560,5560,5560,5560,0
|
|
20240912,193400,546038490,5560,5560,5560,5560,0
|
|
20240912,193300,546038490,5560,5560,5560,5560,0
|
|
20240912,193200,546038490,5560,5560,5560,5560,0
|
|
20240912,193100,546038490,5560,5560,5560,5560,0
|
|
20240912,193000,546038490,5560,5560,5560,5560,0
|
|
20240912,192900,546038490,5560,5560,5560,5560,0
|
|
20240912,192800,546038490,5560,5560,5560,5560,0
|
|
20240912,192700,546038490,5560,5560,5560,5560,0
|
|
20240912,192600,546038490,5560,5560,5560,5560,0
|
|
20240912,192500,546038490,5560,5560,5560,5560,0
|
|
20240912,192400,546038490,5560,5560,5560,5560,0
|
|
20240912,192300,546038490,5560,5560,5560,5560,0
|
|
20240912,192200,546038490,5560,5560,5560,5560,0
|
|
20240912,192100,546038490,5560,5560,5560,5560,0
|
|
20240912,192000,546038490,5560,5560,5560,5560,0
|
|
20240912,191900,546038490,5560,5560,5560,5560,0
|
|
20240912,191800,546038490,5560,5560,5560,5560,0
|
|
20240912,191700,546038490,5560,5560,5560,5560,0
|
|
20240912,191600,546038490,5560,5560,5560,5560,0
|
|
20240912,191500,546038490,5560,5560,5560,5560,0
|
|
20240912,191400,546038490,5560,5560,5560,5560,0
|
|
20240912,191300,546038490,5560,5560,5560,5560,0
|
|
20240912,191200,546038490,5560,5560,5560,5560,0
|
|
20240912,191100,546038490,5560,5560,5560,5560,0
|
|
20240912,191000,546038490,5560,5560,5560,5560,0
|
|
20240912,190900,546038490,5560,5560,5560,5560,0
|
|
20240912,190800,546038490,5560,5560,5560,5560,1783
|
|
20240912,190700,546038490,5560,5560,5560,5560,0
|
|
20240912,190600,546038490,5560,5560,5560,5560,0
|
|
20240912,190500,546038490,5560,5560,5560,5560,0
|
|
20240912,190400,546038490,5560,5560,5560,5560,0
|
|
20240912,190300,546038490,5560,5560,5560,5560,0
|
|
20240912,190200,546038490,5560,5560,5560,5560,0
|
|
20240912,190100,546038490,5560,5560,5560,5560,0
|
|
20240912,190000,546038490,5560,5560,5560,5560,0
|
|
20240912,185900,546038490,5560,5560,5560,5560,0
|
|
20240912,185800,546038490,5560,5560,5560,5560,0
|
|
20240912,185700,546038490,5560,5560,5560,5560,0
|
|
20240912,185600,546038490,5560,5560,5560,5560,0
|
|
20240912,185500,546038490,5560,5560,5560,5560,0
|
|
20240912,185400,546038490,5560,5560,5560,5560,0
|
|
20240912,185300,546038490,5560,5560,5560,5560,0
|
|
20240912,185200,546038490,5560,5560,5560,5560,0
|
|
20240912,185100,546038490,5560,5560,5560,5560,0
|
|
20240912,185000,546038490,5560,5560,5560,5560,0
|
|
20240912,184900,546038490,5560,5560,5560,5560,0
|
|
20240912,184800,546038490,5560,5560,5560,5560,0
|
|
20240912,184700,546038490,5560,5560,5560,5560,0
|
|
20240912,184600,546038490,5560,5560,5560,5560,0
|
|
20240912,184500,546038490,5560,5560,5560,5560,0
|
|
20240912,184400,546038490,5560,5560,5560,5560,0
|
|
20240912,184300,546038490,5560,5560,5560,5560,0
|
|
20240912,184200,546038490,5560,5560,5560,5560,0
|
|
20240912,184100,546038490,5560,5560,5560,5560,0
|
|
20240912,184000,546038490,5560,5560,5560,5560,0
|
|
20240912,183900,546038490,5560,5560,5560,5560,0
|
|
20240912,183800,546038490,5560,5560,5560,5560,1783
|
|
20240912,183700,546038490,5560,5560,5560,5560,0
|
|
20240912,183600,546038490,5560,5560,5560,5560,0
|
|
20240912,183500,546038490,5560,5560,5560,5560,0
|
|
20240912,183400,546038490,5560,5560,5560,5560,0
|
|
20240912,183300,546038490,5560,5560,5560,5560,0
|
|
20240912,183200,546038490,5560,5560,5560,5560,0
|
|
20240912,183100,546038490,5560,5560,5560,5560,0
|
|
20240912,183000,546038490,5560,5560,5560,5560,0
|
|
20240912,182900,546038490,5560,5560,5560,5560,0
|
|
20240912,182800,546038490,5560,5560,5560,5560,0
|
|
20240912,182700,546038490,5560,5560,5560,5560,0
|
|
20240912,182600,546038490,5560,5560,5560,5560,0
|
|
20240912,182500,546038490,5560,5560,5560,5560,0
|
|
20240912,182400,546038490,5560,5560,5560,5560,0
|
|
20240912,182300,546038490,5560,5560,5560,5560,0
|
|
20240912,182200,546038490,5560,5560,5560,5560,0
|
|
20240912,182100,546038490,5560,5560,5560,5560,0
|
|
20240912,182000,546038490,5560,5560,5560,5560,0
|
|
20240912,181900,546038490,5560,5560,5560,5560,0
|
|
20240912,181800,546038490,5560,5560,5560,5560,0
|
|
20240912,181700,546038490,5560,5560,5560,5560,0
|
|
20240912,181600,546038490,5560,5560,5560,5560,0
|
|
20240912,181500,546038490,5560,5560,5560,5560,0
|
|
20240912,181400,546038490,5560,5560,5560,5560,0
|
|
20240912,181300,546038490,5560,5560,5560,5560,0
|
|
20240912,181200,546038490,5560,5560,5560,5560,0
|
|
20240912,181100,546038490,5560,5560,5560,5560,0
|
|
20240912,181000,546038490,5560,5560,5560,5560,0
|
|
20240912,180900,546038490,5560,5560,5560,5560,0
|
|
20240912,180800,546038490,5560,5560,5560,5560,1783
|
|
20240912,180700,546038490,5560,5560,5560,5560,0
|
|
20240912,180600,546038490,5560,5560,5560,5560,0
|
|
20240912,180500,546038490,5560,5560,5560,5560,0
|
|
20240912,180400,546038490,5560,5560,5560,5560,0
|
|
20240912,180300,546038490,5560,5560,5560,5560,0
|
|
20240912,180200,546038490,5560,5560,5560,5560,0
|
|
20240912,180100,546038490,5560,5560,5560,5560,0
|
|
20240912,180000,546038490,5560,5560,5560,5560,0
|
|
20240912,175900,546038490,5560,5560,5560,5560,0
|
|
20240912,175800,546038490,5560,5560,5560,5560,0
|
|
20240912,175700,546038490,5560,5560,5560,5560,0
|
|
20240912,175600,546038490,5560,5560,5560,5560,0
|
|
20240912,175500,546038490,5560,5560,5560,5560,0
|
|
20240912,175400,546038490,5560,5560,5560,5560,0
|
|
20240912,175300,546038490,5560,5560,5560,5560,0
|
|
20240912,175200,546038490,5560,5560,5560,5560,0
|
|
20240912,175100,546038490,5560,5560,5560,5560,0
|
|
20240912,175000,546038490,5560,5560,5560,5560,0
|
|
20240912,174900,546038490,5560,5560,5560,5560,0
|
|
20240912,174800,546038490,5560,5560,5560,5560,0
|
|
20240912,174700,546038490,5560,5560,5560,5560,0
|
|
20240912,174600,546038490,5560,5560,5560,5560,0
|
|
20240912,174500,546038490,5560,5560,5560,5560,0
|
|
20240912,174400,546038490,5560,5560,5560,5560,0
|
|
20240912,174300,546038490,5560,5560,5560,5560,0
|
|
20240912,174200,546038490,5560,5560,5560,5560,0
|
|
20240912,174100,546038490,5560,5560,5560,5560,0
|
|
20240912,174000,546038490,5560,5560,5560,5560,0
|
|
20240912,173900,546038490,5560,5560,5560,5560,0
|
|
20240912,173800,546038490,5560,5560,5560,5560,1783
|
|
20240912,173700,546038490,5560,5560,5560,5560,0
|
|
20240912,173600,546038490,5560,5560,5560,5560,0
|
|
20240912,173500,546038490,5560,5560,5560,5560,0
|
|
20240912,173400,546038490,5560,5560,5560,5560,0
|
|
20240912,173300,546038490,5560,5560,5560,5560,0
|
|
20240912,173200,546038490,5560,5560,5560,5560,0
|
|
20240912,173100,546038490,5560,5560,5560,5560,0
|
|
20240912,173000,546038490,5560,5560,5560,5560,0
|
|
20240912,172900,546038490,5560,5560,5560,5560,0
|
|
20240912,172800,546038490,5560,5560,5560,5560,0
|
|
20240912,172700,546038490,5560,5560,5560,5560,0
|
|
20240912,172600,546038490,5560,5560,5560,5560,0
|
|
20240912,172500,546038490,5560,5560,5560,5560,0
|
|
20240912,172400,546038490,5560,5560,5560,5560,0
|
|
20240912,172300,546038490,5560,5560,5560,5560,0
|
|
20240912,172200,546038490,5560,5560,5560,5560,0
|
|
20240912,172100,546038490,5560,5560,5560,5560,0
|
|
20240912,172000,546038490,5560,5560,5560,5560,0
|
|
20240912,171900,546038490,5560,5560,5560,5560,0
|
|
20240912,171800,546038490,5560,5560,5560,5560,0
|
|
20240912,171700,546038490,5560,5560,5560,5560,0
|
|
20240912,171600,546038490,5560,5560,5560,5560,0
|
|
20240912,171500,546038490,5560,5560,5560,5560,0
|
|
20240912,171400,546038490,5560,5560,5560,5560,0
|
|
20240912,171300,546038490,5560,5560,5560,5560,0
|
|
20240912,171200,546038490,5560,5560,5560,5560,0
|
|
20240912,171100,546038490,5560,5560,5560,5560,0
|
|
20240912,171000,546038490,5560,5560,5560,5560,0
|
|
20240912,170900,546038490,5560,5560,5560,5560,0
|
|
20240912,170800,546038490,5560,5560,5560,5560,1783
|
|
20240912,170700,546038490,5560,5560,5560,5560,0
|
|
20240912,170600,546038490,5560,5560,5560,5560,0
|
|
20240912,170500,546038490,5560,5560,5560,5560,0
|
|
20240912,170400,546038490,5560,5560,5560,5560,0
|
|
20240912,170300,546038490,5560,5560,5560,5560,0
|
|
20240912,170200,546038490,5560,5560,5560,5560,0
|
|
20240912,170100,546038490,5560,5560,5560,5560,0
|
|
20240912,170000,546038490,5560,5560,5560,5560,0
|
|
20240912,165900,546038490,5560,5560,5560,5560,0
|
|
20240912,165800,546038490,5560,5560,5560,5560,0
|
|
20240912,165700,546038490,5560,5560,5560,5560,0
|
|
20240912,165600,546038490,5560,5560,5560,5560,0
|
|
20240912,165500,546038490,5560,5560,5560,5560,0
|
|
20240912,165400,546038490,5560,5560,5560,5560,0
|
|
20240912,165300,546038490,5560,5560,5560,5560,0
|
|
20240912,165200,546038490,5560,5560,5560,5560,0
|
|
20240912,165100,546038490,5560,5560,5560,5560,0
|
|
20240912,165000,546038490,5560,5560,5560,5560,0
|
|
20240912,164900,546038490,5560,5560,5560,5560,0
|
|
20240912,164800,546038490,5560,5560,5560,5560,0
|
|
20240912,164700,546038490,5560,5560,5560,5560,0
|
|
20240912,164600,546038490,5560,5560,5560,5560,0
|
|
20240912,164500,546038490,5560,5560,5560,5560,0
|
|
20240912,164400,546038490,5560,5560,5560,5560,0
|
|
20240912,164300,546038490,5560,5560,5560,5560,0
|
|
20240912,164200,546038490,5560,5560,5560,5560,0
|
|
20240912,164100,546038490,5560,5560,5560,5560,0
|
|
20240912,164000,546038490,5560,5560,5560,5560,0
|
|
20240912,163900,546038490,5560,5560,5560,5560,0
|
|
20240912,163800,546038490,5560,5560,5560,5560,1783
|
|
20240912,163700,546038490,5560,5560,5560,5560,0
|
|
20240912,163600,546038490,5560,5560,5560,5560,0
|
|
20240912,163500,546038490,5560,5560,5560,5560,0
|
|
20240912,163400,546038490,5560,5560,5560,5560,0
|
|
20240912,163300,546038490,5560,5560,5560,5560,0
|
|
20240912,163200,546038490,5560,5560,5560,5560,0
|
|
20240912,163100,546038490,5560,5560,5560,5560,0
|
|
20240912,163000,546038490,5560,5560,5560,5560,0
|
|
20240912,162900,546038490,5560,5560,5560,5560,0
|
|
20240912,162800,546038490,5560,5560,5560,5560,0
|
|
20240912,162700,546038490,5560,5560,5560,5560,0
|
|
20240912,162600,546038490,5560,5560,5560,5560,0
|
|
20240912,162500,546038490,5560,5560,5560,5560,0
|
|
20240912,162400,546038490,5560,5560,5560,5560,0
|
|
20240912,162300,546038490,5560,5560,5560,5560,0
|
|
20240912,162200,546038490,5560,5560,5560,5560,0
|
|
20240912,162100,546038490,5560,5560,5560,5560,0
|
|
20240912,162000,546038490,5560,5560,5560,5560,0
|
|
20240912,161900,546038490,5560,5560,5560,5560,0
|
|
20240912,161800,546038490,5560,5560,5560,5560,0
|
|
20240912,161700,546038490,5560,5560,5560,5560,0
|
|
20240912,161600,546038490,5560,5560,5560,5560,0
|
|
20240912,161500,546038490,5560,5560,5560,5560,0
|
|
20240912,161400,546038490,5560,5560,5560,5560,0
|
|
20240912,161300,546038490,5560,5560,5560,5560,0
|
|
20240912,161200,546038490,5560,5560,5560,5560,0
|
|
20240912,161100,546038490,5560,5560,5560,5560,0
|
|
20240912,161000,546038490,5560,5560,5560,5560,0
|
|
20240912,160900,546038490,5560,5560,5560,5560,0
|
|
20240912,160800,546038490,5560,5560,5560,5560,1783
|
|
20240912,160700,546038490,5560,5560,5560,5560,0
|
|
20240912,160600,546038490,5560,5560,5560,5560,0
|
|
20240912,160500,546038490,5560,5560,5560,5560,0
|
|
20240912,160400,546038490,5560,5560,5560,5560,0
|
|
20240912,160300,546038490,5560,5560,5560,5560,0
|
|
20240912,160200,546038490,5560,5560,5560,5560,0
|
|
20240912,160100,546038490,5560,5560,5560,5560,0
|
|
20240912,160000,546038490,5560,5560,5560,5560,0
|
|
20240912,155900,546038490,5560,5560,5560,5560,0
|
|
20240912,155800,546038490,5560,5560,5560,5560,0
|
|
20240912,155700,546038490,5560,5560,5560,5560,0
|
|
20240912,155600,546038490,5560,5560,5560,5560,0
|
|
20240912,155500,546038490,5560,5560,5560,5560,0
|
|
20240912,155400,546038490,5560,5560,5560,5560,0
|
|
20240912,155300,546038490,5560,5560,5560,5560,0
|
|
20240912,155200,546038490,5560,5560,5560,5560,0
|
|
20240912,155100,546038490,5560,5560,5560,5560,0
|
|
20240912,155000,546038490,5560,5560,5560,5560,0
|
|
20240912,154900,546038490,5560,5560,5560,5560,0
|
|
20240912,154800,546038490,5560,5560,5560,5560,0
|
|
20240912,154700,546038490,5560,5560,5560,5560,0
|
|
20240912,154600,546038490,5560,5560,5560,5560,0
|
|
20240912,154500,546038490,5560,5560,5560,5560,0
|
|
20240912,154400,546038490,5560,5560,5560,5560,0
|
|
20240912,154300,546038490,5560,5560,5560,5560,0
|
|
20240912,154200,546038490,5560,5560,5560,5560,0
|
|
20240912,154100,546038490,5560,5560,5560,5560,0
|
|
20240912,154000,546038490,5560,5560,5560,5560,0
|
|
20240912,153900,546038490,5560,5560,5560,5560,0
|
|
20240912,153800,546038490,5560,5560,5560,5560,1783
|
|
20240912,153700,546038490,5560,5560,5560,5560,0
|
|
20240912,153600,546038490,5560,5560,5560,5560,0
|
|
20240912,153500,546038490,5560,5560,5560,5560,0
|
|
20240912,153400,546038490,5560,5560,5560,5560,0
|
|
20240912,153300,546038490,5560,5560,5560,5560,0
|
|
20240912,153200,546038490,5560,5560,5560,5560,0
|
|
20240912,153100,546038490,5560,5560,5560,5560,0
|
|
20240912,153000,546038490,5560,5560,5560,5560,1783
|
|
20240912,152900,536125010,5590,5590,5590,5590,0
|
|
20240912,152800,536125010,5590,5590,5590,5590,0
|
|
20240912,152700,536125010,5590,5590,5590,5590,0
|
|
20240912,152600,536125010,5590,5590,5590,5590,0
|
|
20240912,152500,536125010,5590,5590,5590,5590,0
|
|
20240912,152400,536125010,5590,5590,5590,5590,0
|
|
20240912,152300,536125010,5590,5590,5590,5590,0
|
|
20240912,152200,536125010,5590,5590,5590,5590,0
|
|
20240912,152100,536125010,5590,5590,5590,5590,0
|
|
20240912,152000,536125010,5590,5590,5590,5590,0
|
|
20240912,151900,536125010,5590,5570,5590,5570,120
|
|
20240912,151800,535456220,5590,5580,5590,5580,15
|
|
20240912,151700,535372490,5590,5590,5590,5590,4
|
|
20240912,151600,535350130,5590,5590,5590,5590,5
|
|
20240912,151500,535322180,5590,5590,5590,5570,88
|
|
20240912,151400,534831500,5590,5590,5590,5590,105
|
|
20240912,151300,534244550,5590,5590,5590,5590,7
|
|
20240912,151200,534205420,5590,5590,5590,5590,7
|
|
20240912,151100,534166290,5570,5570,5570,5570,87
|
|
20240912,151000,533681700,5570,5570,5570,5570,0
|
|
20240912,150900,533681700,5570,5570,5570,5570,0
|
|
20240912,150800,533681700,5570,5570,5570,5570,4
|
|
20240912,150700,533659420,5580,5580,5580,5580,368
|
|
20240912,150600,531605980,5580,5580,5580,5570,108
|
|
20240912,150500,531004320,5580,5580,5580,5580,100
|
|
20240912,150400,530446320,5580,5580,5580,5580,0
|
|
20240912,150300,530446320,5580,5580,5580,5580,264
|
|
20240912,150200,528973200,5580,5580,5580,5580,0
|
|
20240912,150100,528973200,5580,5580,5580,5580,1528
|
|
20240912,150000,520446960,5570,5570,5570,5570,1955
|
|
20240912,145900,509557610,5570,5570,5570,5570,7
|
|
20240912,145800,509518620,5560,5560,5560,5560,0
|
|
20240912,145700,509518620,5560,5560,5560,5560,86
|
|
20240912,145600,509040460,5560,5560,5560,5560,83
|
|
20240912,145500,508578980,5560,5560,5560,5560,55
|
|
20240912,145400,508273180,5560,5550,5560,5550,2659
|
|
20240912,145300,493515180,5550,5550,5550,5550,4
|
|
20240912,145200,493492980,5550,5560,5560,5550,430
|
|
20240912,145100,491102200,5560,5560,5560,5560,0
|
|
20240912,145000,491102200,5560,5560,5560,5560,0
|
|
20240912,144900,491102200,5560,5560,5560,5560,0
|
|
20240912,144800,491102200,5560,5560,5560,5560,0
|
|
20240912,144700,491102200,5560,5560,5560,5560,205
|
|
20240912,144600,489962400,5560,5560,5560,5560,1927
|
|
20240912,144500,479248280,5540,5550,5550,5540,2072
|
|
20240912,144400,467750400,5560,5560,5560,5560,0
|
|
20240912,144300,467750400,5560,5560,5560,5560,1
|
|
20240912,144200,467744840,5550,5550,5550,5550,86
|
|
20240912,144100,467267540,5560,5560,5560,5560,0
|
|
20240912,144000,467267540,5560,5560,5560,5560,0
|
|
20240912,143900,467267540,5560,5560,5560,5560,902
|
|
20240912,143800,462252420,5550,5550,5550,5550,0
|
|
20240912,143700,462252420,5550,5550,5550,5550,0
|
|
20240912,143600,462252420,5550,5550,5550,5550,8
|
|
20240912,143500,462208020,5560,5560,5560,5560,0
|
|
20240912,143400,462208020,5560,5560,5560,5560,2
|
|
20240912,143300,462196900,5560,5560,5560,5560,0
|
|
20240912,143200,462196900,5560,5540,5560,5540,2525
|
|
20240912,143100,448184600,5540,5540,5540,5540,2
|
|
20240912,143000,448173520,5540,5540,5540,5540,101
|
|
20240912,142900,447613980,5550,5550,5550,5550,0
|
|
20240912,142800,447613980,5550,5550,5550,5550,10
|
|
20240912,142700,447558480,5550,5560,5560,5550,406
|
|
20240912,142600,445302650,5560,5560,5560,5560,0
|
|
20240912,142500,445302650,5560,5560,5560,5560,21
|
|
20240912,142400,445185890,5560,5560,5560,5560,1369
|
|
20240912,142300,437574250,5560,5560,5560,5560,8
|
|
20240912,142200,437529770,5560,5560,5560,5560,0
|
|
20240912,142100,437529770,5560,5560,5570,5560,1200
|
|
20240912,142000,430856770,5560,5560,5560,5560,0
|
|
20240912,141900,430856770,5560,5560,5560,5560,2
|
|
20240912,141800,430845650,5560,5560,5560,5560,502
|
|
20240912,141700,428054530,5560,5560,5560,5560,500
|
|
20240912,141600,425274530,5550,5560,5570,5550,392
|
|
20240912,141500,423095910,5560,5560,5560,5560,15
|
|
20240912,141400,423012510,5550,5550,5550,5550,0
|
|
20240912,141300,423012510,5550,5550,5550,5550,74
|
|
20240912,141200,422601810,5560,5560,5560,5560,3
|
|
20240912,141100,422585130,5570,5570,5570,5570,0
|
|
20240912,141000,422585130,5570,5570,5570,5570,0
|
|
20240912,140900,422585130,5570,5570,5570,5570,2
|
|
20240912,140800,422573990,5570,5560,5570,5560,1143
|
|
20240912,140700,416217500,5560,5560,5560,5560,16
|
|
20240912,140600,416128540,5550,5550,5550,5550,0
|
|
20240912,140500,416128540,5550,5550,5550,5550,1000
|
|
20240912,140400,410578540,5540,5550,5550,5540,286
|
|
20240912,140300,408992760,5540,5540,5540,5540,2000
|
|
20240912,140200,397912760,5530,5530,5530,5530,0
|
|
20240912,140100,397912760,5530,5530,5530,5530,0
|
|
20240912,140000,397912760,5530,5530,5530,5530,99
|
|
20240912,135900,397365290,5550,5550,5550,5550,0
|
|
20240912,135800,397365290,5550,5550,5550,5550,0
|
|
20240912,135700,397365290,5550,5550,5550,5550,0
|
|
20240912,135600,397365290,5550,5550,5550,5550,1
|
|
20240912,135500,397359740,5530,5530,5530,5530,370
|
|
20240912,135400,395313640,5530,5530,5530,5530,0
|
|
20240912,135300,395313640,5530,5530,5530,5530,0
|
|
20240912,135200,395313640,5530,5530,5530,5530,0
|
|
20240912,135100,395313640,5530,5530,5530,5530,20
|
|
20240912,135000,395203040,5520,5520,5520,5520,0
|
|
20240912,134900,395203040,5520,5520,5520,5520,0
|
|
20240912,134800,395203040,5520,5520,5520,5520,0
|
|
20240912,134700,395203040,5520,5560,5560,5520,2838
|
|
20240912,134600,379533480,5540,5550,5550,5540,102
|
|
20240912,134500,378968230,5530,5530,5530,5530,0
|
|
20240912,134400,378968230,5530,5530,5530,5530,85
|
|
20240912,134300,378498180,5520,5520,5520,5520,0
|
|
20240912,134200,378498180,5520,5520,5520,5520,0
|
|
20240912,134100,378498180,5520,5560,5560,5520,3122
|
|
20240912,134000,361260380,5560,5560,5560,5560,1
|
|
20240912,133900,361254820,5530,5530,5530,5530,0
|
|
20240912,133800,361254820,5530,5530,5530,5530,0
|
|
20240912,133700,361254820,5530,5530,5530,5530,0
|
|
20240912,133600,361254820,5530,5530,5530,5530,0
|
|
20240912,133500,361254820,5530,5530,5530,5530,0
|
|
20240912,133400,361254820,5530,5530,5530,5530,0
|
|
20240912,133300,361254820,5530,5530,5530,5530,0
|
|
20240912,133200,361254820,5530,5530,5530,5530,0
|
|
20240912,133100,361254820,5530,5530,5530,5530,0
|
|
20240912,133000,361254820,5530,5550,5550,5530,1200
|
|
20240912,132900,354615820,5550,5560,5560,5550,110
|
|
20240912,132800,354004320,5560,5560,5560,5560,0
|
|
20240912,132700,354004320,5560,5560,5560,5560,100
|
|
20240912,132600,353448320,5560,5560,5560,5560,200
|
|
20240912,132500,352336320,5550,5550,5550,5550,0
|
|
20240912,132400,352336320,5550,5550,5550,5550,0
|
|
20240912,132300,352336320,5550,5550,5550,5550,200
|
|
20240912,132200,351226320,5560,5560,5560,5560,0
|
|
20240912,132100,351226320,5560,5560,5560,5560,0
|
|
20240912,132000,351226320,5560,5560,5560,5560,1
|
|
20240912,131900,351220760,5530,5530,5530,5530,0
|
|
20240912,131800,351220760,5530,5530,5530,5530,102
|
|
20240912,131700,350656700,5560,5550,5560,5550,400
|
|
20240912,131600,348434700,5550,5550,5550,5550,455
|
|
20240912,131500,345909450,5540,5520,5540,5500,1855
|
|
20240912,131400,335690050,5530,5530,5530,5530,542
|
|
20240912,131300,332692790,5530,5530,5530,5520,2097
|
|
20240912,131200,321116260,5530,5530,5530,5530,0
|
|
20240912,131100,321116260,5530,5530,5530,5530,0
|
|
20240912,131000,321116260,5530,5540,5540,5530,52
|
|
20240912,130900,320828520,5550,5550,5550,5550,0
|
|
20240912,130800,320828520,5550,5550,5550,5550,0
|
|
20240912,130700,320828520,5550,5550,5550,5550,0
|
|
20240912,130600,320828520,5550,5550,5550,5550,0
|
|
20240912,130500,320828520,5550,5550,5550,5550,0
|
|
20240912,130400,320828520,5550,5550,5550,5550,0
|
|
20240912,130300,320828520,5550,5550,5550,5550,0
|
|
20240912,130200,320828520,5550,5550,5550,5550,1
|
|
20240912,130100,320822970,5530,5530,5530,5530,111
|
|
20240912,130000,320209140,5530,5530,5530,5530,453
|
|
20240912,125900,317704050,5530,5530,5530,5530,140
|
|
20240912,125800,316929850,5530,5530,5530,5530,0
|
|
20240912,125700,316929850,5530,5530,5530,5530,26
|
|
20240912,125600,316786070,5530,5530,5530,5530,523
|
|
20240912,125500,313893880,5530,5540,5540,5530,3064
|
|
20240912,125400,296934910,5550,5550,5550,5550,0
|
|
20240912,125300,296934910,5550,5550,5550,5550,0
|
|
20240912,125200,296934910,5550,5550,5550,5550,0
|
|
20240912,125100,296934910,5550,5550,5550,5550,0
|
|
20240912,125000,296934910,5550,5550,5550,5550,5
|
|
20240912,124900,296907160,5520,5520,5520,5520,0
|
|
20240912,124800,296907160,5520,5520,5520,5520,0
|
|
20240912,124700,296907160,5520,5520,5520,5520,0
|
|
20240912,124600,296907160,5520,5520,5520,5520,0
|
|
20240912,124500,296907160,5520,5520,5520,5520,0
|
|
20240912,124400,296907160,5520,5520,5520,5520,0
|
|
20240912,124300,296907160,5520,5520,5520,5520,0
|
|
20240912,124200,296907160,5520,5520,5520,5520,1
|
|
20240912,124100,296901640,5550,5550,5550,5550,18
|
|
20240912,124000,296801740,5550,5550,5550,5550,69
|
|
20240912,123900,296418790,5520,5520,5520,5520,0
|
|
20240912,123800,296418790,5520,5520,5520,5520,150
|
|
20240912,123700,295590790,5530,5530,5530,5530,361
|
|
20240912,123600,293594460,5530,5530,5530,5530,0
|
|
20240912,123500,293594460,5530,5530,5530,5530,42
|
|
20240912,123400,293362200,5530,5530,5530,5530,0
|
|
20240912,123300,293362200,5530,5530,5530,5530,0
|
|
20240912,123200,293362200,5530,5530,5530,5530,0
|
|
20240912,123100,293362200,5530,5530,5530,5530,0
|
|
20240912,123000,293362200,5530,5530,5530,5530,0
|
|
20240912,122900,293362200,5530,5530,5530,5530,490
|
|
20240912,122800,290652500,5530,5530,5530,5530,0
|
|
20240912,122700,290652500,5530,5530,5530,5530,0
|
|
20240912,122600,290652500,5530,5530,5530,5530,109
|
|
20240912,122500,290049730,5540,5540,5540,5540,3
|
|
20240912,122400,290033110,5550,5550,5550,5550,0
|
|
20240912,122300,290033110,5550,5550,5550,5550,0
|
|
20240912,122200,290033110,5550,5550,5550,5550,90
|
|
20240912,122100,289533610,5550,5550,5550,5550,0
|
|
20240912,122000,289533610,5550,5550,5550,5550,0
|
|
20240912,121900,289533610,5550,5550,5550,5550,0
|
|
20240912,121800,289533610,5550,5550,5550,5550,1
|
|
20240912,121700,289528060,5550,5530,5550,5530,99
|
|
20240912,121600,288980570,5540,5540,5540,5540,2
|
|
20240912,121500,288969490,5540,5540,5540,5540,0
|
|
20240912,121400,288969490,5540,5540,5540,5540,30
|
|
20240912,121300,288803290,5540,5540,5540,5540,0
|
|
20240912,121200,288803290,5540,5540,5540,5540,0
|
|
20240912,121100,288803290,5540,5540,5540,5540,0
|
|
20240912,121000,288803290,5540,5540,5540,5540,82
|
|
20240912,120900,288349010,5540,5540,5540,5540,0
|
|
20240912,120800,288349010,5540,5540,5540,5540,0
|
|
20240912,120700,288349010,5540,5540,5540,5540,0
|
|
20240912,120600,288349010,5540,5540,5540,5540,29
|
|
20240912,120500,288188350,5540,5540,5540,5540,1
|
|
20240912,120400,288182810,5530,5530,5530,5530,0
|
|
20240912,120300,288182810,5530,5530,5530,5530,0
|
|
20240912,120200,288182810,5530,5530,5530,5530,0
|
|
20240912,120100,288182810,5530,5550,5550,5530,105
|
|
20240912,120000,287602060,5530,5530,5530,5530,0
|
|
20240912,115900,287602060,5530,5530,5530,5530,112
|
|
20240912,115800,286982700,5530,5530,5530,5530,0
|
|
20240912,115700,286982700,5530,5530,5530,5530,0
|
|
20240912,115600,286982700,5530,5530,5530,5530,0
|
|
20240912,115500,286982700,5530,5530,5530,5530,0
|
|
20240912,115400,286982700,5530,5530,5530,5530,0
|
|
20240912,115300,286982700,5530,5530,5530,5530,0
|
|
20240912,115200,286982700,5530,5530,5530,5530,0
|
|
20240912,115100,286982700,5530,5530,5530,5530,0
|
|
20240912,115000,286982700,5530,5530,5530,5530,126
|
|
20240912,114900,286285920,5530,5550,5550,5530,112
|
|
20240912,114800,285666460,5530,5530,5530,5530,0
|
|
20240912,114700,285666460,5530,5530,5530,5530,0
|
|
20240912,114600,285666460,5530,5530,5530,5530,500
|
|
20240912,114500,282901460,5530,5530,5530,5530,0
|
|
20240912,114400,282901460,5530,5530,5530,5530,0
|
|
20240912,114300,282901460,5530,5530,5530,5530,0
|
|
20240912,114200,282901460,5530,5530,5530,5530,0
|
|
20240912,114100,282901460,5530,5530,5530,5530,31
|
|
20240912,114000,282730030,5530,5530,5530,5530,0
|
|
20240912,113900,282730030,5530,5540,5540,5530,114
|
|
20240912,113800,282099560,5550,5550,5550,5550,0
|
|
20240912,113700,282099560,5550,5550,5550,5550,0
|
|
20240912,113600,282099560,5550,5550,5550,5550,2
|
|
20240912,113500,282088460,5550,5550,5550,5550,50
|
|
20240912,113400,281810960,5550,5550,5550,5550,0
|
|
20240912,113300,281810960,5550,5550,5550,5550,0
|
|
20240912,113200,281810960,5550,5550,5550,5550,0
|
|
20240912,113100,281810960,5550,5550,5550,5550,0
|
|
20240912,113000,281810960,5550,5550,5550,5550,0
|
|
20240912,112900,281810960,5550,5550,5550,5550,10
|
|
20240912,112800,281755460,5550,5550,5550,5550,0
|
|
20240912,112700,281755460,5550,5550,5550,5550,40
|
|
20240912,112600,281533460,5550,5550,5550,5550,0
|
|
20240912,112500,281533460,5550,5550,5550,5550,0
|
|
20240912,112400,281533460,5550,5550,5550,5550,10
|
|
20240912,112300,281477960,5520,5520,5520,5520,0
|
|
20240912,112200,281477960,5520,5520,5520,5520,0
|
|
20240912,112100,281477960,5520,5530,5530,5520,5
|
|
20240912,112000,281450330,5520,5520,5520,5520,0
|
|
20240912,111900,281450330,5520,5550,5550,5520,12
|
|
20240912,111800,281383790,5530,5530,5530,5530,302
|
|
20240912,111700,279713730,5540,5550,5550,5540,466
|
|
20240912,111600,277128710,5540,5540,5540,5540,0
|
|
20240912,111500,277128710,5540,5540,5540,5540,0
|
|
20240912,111400,277128710,5540,5540,5540,5540,3
|
|
20240912,111300,277112090,5550,5550,5550,5550,0
|
|
20240912,111200,277112090,5550,5550,5550,5550,0
|
|
20240912,111100,277112090,5550,5550,5550,5550,0
|
|
20240912,111000,277112090,5550,5550,5550,5550,500
|
|
20240912,110900,274337090,5550,5550,5550,5550,0
|
|
20240912,110800,274337090,5550,5550,5550,5550,0
|
|
20240912,110700,274337090,5550,5550,5550,5550,0
|
|
20240912,110600,274337090,5550,5550,5550,5550,2
|
|
20240912,110500,274325990,5540,5540,5540,5540,504
|
|
20240912,110400,271533830,5520,5520,5520,5520,0
|
|
20240912,110300,271533830,5520,5520,5520,5520,0
|
|
20240912,110200,271533830,5520,5520,5520,5520,0
|
|
20240912,110100,271533830,5520,5520,5520,5520,0
|
|
20240912,110000,271533830,5520,5520,5520,5520,224
|
|
20240912,105900,270297350,5530,5530,5530,5530,225
|
|
20240912,105800,269053100,5540,5540,5540,5540,0
|
|
20240912,105700,269053100,5540,5540,5540,5540,0
|
|
20240912,105600,269053100,5540,5540,5540,5540,13
|
|
20240912,105500,268981080,5540,5540,5540,5540,18
|
|
20240912,105400,268881360,5540,5540,5540,5540,0
|
|
20240912,105300,268881360,5540,5530,5540,5530,500
|
|
20240912,105200,266114030,5520,5520,5520,5520,0
|
|
20240912,105100,266114030,5520,5520,5520,5520,0
|
|
20240912,105000,266114030,5520,5520,5520,5520,0
|
|
20240912,104900,266114030,5520,5520,5520,5520,0
|
|
20240912,104800,266114030,5520,5520,5520,5520,0
|
|
20240912,104700,266114030,5520,5520,5520,5520,14
|
|
20240912,104600,266036750,5540,5540,5540,5540,0
|
|
20240912,104500,266036750,5540,5540,5540,5540,0
|
|
20240912,104400,266036750,5540,5540,5540,5540,0
|
|
20240912,104300,266036750,5540,5540,5540,5540,224
|
|
20240912,104200,264795790,5530,5530,5530,5530,251
|
|
20240912,104100,263407760,5530,5530,5530,5530,20
|
|
20240912,104000,263297160,5530,5500,5530,5500,123
|
|
20240912,103900,262620630,5520,5520,5520,5520,0
|
|
20240912,103800,262620630,5520,5520,5520,5520,9
|
|
20240912,103700,262570950,5520,5520,5520,5520,191
|
|
20240912,103600,261516630,5490,5490,5490,5490,0
|
|
20240912,103500,261516630,5490,5510,5510,5490,1776
|
|
20240912,103400,251757150,5500,5500,5500,5500,0
|
|
20240912,103300,251757150,5500,5500,5500,5500,0
|
|
20240912,103200,251757150,5500,5500,5500,5500,0
|
|
20240912,103100,251757150,5500,5500,5500,5500,0
|
|
20240912,103000,251757150,5500,5500,5500,5500,0
|
|
20240912,102900,251757150,5500,5500,5500,5500,100
|
|
20240912,102800,251207150,5500,5500,5500,5500,0
|
|
20240912,102700,251207150,5500,5500,5500,5500,0
|
|
20240912,102600,251207150,5500,5500,5500,5500,151
|
|
20240912,102500,250376650,5510,5510,5510,5510,0
|
|
20240912,102400,250376650,5510,5540,5540,5510,9
|
|
20240912,102300,250326940,5510,5510,5510,5510,100
|
|
20240912,102200,249775940,5510,5510,5510,5510,0
|
|
20240912,102100,249775940,5510,5510,5510,5510,0
|
|
20240912,102000,249775940,5510,5510,5510,5510,0
|
|
20240912,101900,249775940,5510,5510,5510,5510,60
|
|
20240912,101800,249445340,5510,5510,5510,5510,0
|
|
20240912,101700,249445340,5510,5510,5510,5510,0
|
|
20240912,101600,249445340,5510,5510,5510,5510,1
|
|
20240912,101500,249439830,5510,5510,5510,5510,3
|
|
20240912,101400,249423300,5510,5510,5510,5510,300
|
|
20240912,101300,247770300,5510,5510,5510,5510,55
|
|
20240912,101200,247467250,5510,5510,5510,5510,1
|
|
20240912,101100,247461740,5500,5540,5540,5480,5239
|
|
20240912,101000,218632600,5530,5530,5530,5530,12
|
|
20240912,100900,218566240,5520,5520,5520,5520,0
|
|
20240912,100800,218566240,5520,5520,5520,5520,0
|
|
20240912,100700,218566240,5520,5520,5520,5520,0
|
|
20240912,100600,218566240,5520,5520,5520,5520,0
|
|
20240912,100500,218566240,5520,5520,5520,5520,1
|
|
20240912,100400,218560720,5540,5540,5540,5540,999
|
|
20240912,100300,213026260,5540,5540,5540,5540,1
|
|
20240912,100200,213020720,5520,5510,5520,5510,1198
|
|
20240912,100100,206419680,5520,5520,5520,5520,287
|
|
20240912,100000,204835440,5550,5550,5550,5550,0
|
|
20240912,095900,204835440,5550,5550,5550,5550,0
|
|
20240912,095800,204835440,5550,5550,5550,5550,105
|
|
20240912,095700,204252690,5520,5520,5520,5520,63
|
|
20240912,095600,203904930,5520,5520,5520,5520,0
|
|
20240912,095500,203904930,5520,5520,5520,5520,419
|
|
20240912,095400,201592050,5550,5550,5550,5550,7
|
|
20240912,095300,201553200,5550,5550,5550,5550,0
|
|
20240912,095200,201553200,5550,5550,5550,5550,13
|
|
20240912,095100,201481050,5540,5520,5540,5520,474
|
|
20240912,095000,198857670,5530,5530,5530,5530,0
|
|
20240912,094900,198857670,5530,5530,5530,5530,122
|
|
20240912,094800,198183010,5540,5540,5540,5540,138
|
|
20240912,094700,197418490,5540,5540,5540,5540,0
|
|
20240912,094600,197418490,5540,5540,5540,5540,600
|
|
20240912,094500,194094490,5540,5540,5540,5540,0
|
|
20240912,094400,194094490,5540,5530,5540,5530,310
|
|
20240912,094300,192377190,5550,5550,5550,5550,8
|
|
20240912,094200,192332790,5550,5550,5550,5550,0
|
|
20240912,094100,192332790,5550,5550,5550,5550,1
|
|
20240912,094000,192327240,5550,5550,5550,5550,167
|
|
20240912,093900,191400390,5550,5550,5550,5550,10
|
|
20240912,093800,191344890,5550,5550,5550,5550,509
|
|
20240912,093700,188519940,5550,5550,5550,5550,0
|
|
20240912,093600,188519940,5550,5540,5550,5520,396
|
|
20240912,093500,186326120,5540,5540,5540,5540,97
|
|
20240912,093400,185788740,5510,5590,5590,5510,6226
|
|
20240912,093300,151359910,5550,5580,5600,5550,4468
|
|
20240912,093200,126531990,5570,5570,5570,5570,0
|
|
20240912,093100,126531990,5570,5570,5570,5570,100
|
|
20240912,093000,125974990,5590,5580,5590,5580,248
|
|
20240912,092900,124589120,5580,5580,5580,5580,0
|
|
20240912,092800,124589120,5580,5580,5580,5580,200
|
|
20240912,092700,123473120,5580,5580,5580,5580,0
|
|
20240912,092600,123473120,5580,5580,5580,5580,76
|
|
20240912,092500,123049040,5580,5580,5580,5580,164
|
|
20240912,092400,122133920,5580,5580,5580,5580,141
|
|
20240912,092300,121347140,5580,5580,5580,5580,0
|
|
20240912,092200,121347140,5580,5590,5590,5580,737
|
|
20240912,092100,117233680,5620,5620,5620,5620,7
|
|
20240912,092000,117194340,5610,5590,5610,5580,3968
|
|
20240912,091900,94995800,5580,5590,5590,5580,100
|
|
20240912,091800,94436820,5590,5590,5590,5590,0
|
|
20240912,091700,94436820,5590,5590,5590,5580,100
|
|
20240912,091600,93878030,5590,5590,5590,5590,11
|
|
20240912,091500,93816540,5590,5590,5590,5590,3
|
|
20240912,091400,93799770,5590,5560,5590,5560,323
|
|
20240912,091300,92003860,5560,5580,5600,5560,733
|
|
20240912,091200,87906030,5560,5560,5570,5560,194
|
|
20240912,091100,86826490,5550,5550,5550,5550,0
|
|
20240912,091000,86826490,5550,5570,5570,5550,323
|
|
20240912,090900,85030470,5570,5570,5570,5570,90
|
|
20240912,090800,84529170,5570,5570,5570,5570,173
|
|
20240912,090700,83565560,5570,5570,5570,5570,209
|
|
20240912,090600,82401430,5570,5550,5570,5550,189
|
|
20240912,090500,81349000,5550,5550,5550,5550,300
|
|
20240912,090400,79684000,5550,5540,5550,5540,967
|
|
20240912,090300,74317210,5540,5540,5540,5540,517
|
|
20240912,090200,71453030,5500,5510,5510,5500,2256
|
|
20240912,090100,59023580,5500,5550,5550,5500,3001
|
|
20240912,090000,42518030,5550,5490,5550,5480,7744
|