670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,200700,265633050,5570,5570,5570,5570,230
|
|
20240913,200600,265633050,5570,5570,5570,5570,0
|
|
20240913,200500,265633050,5570,5570,5570,5570,0
|
|
20240913,200400,265633050,5570,5570,5570,5570,0
|
|
20240913,200300,265633050,5570,5570,5570,5570,0
|
|
20240913,200200,265633050,5570,5570,5570,5570,0
|
|
20240913,200100,265633050,5570,5570,5570,5570,0
|
|
20240913,200000,265633050,5570,5570,5570,5570,0
|
|
20240913,195900,265633050,5570,5570,5570,5570,0
|
|
20240913,195800,265633050,5570,5570,5570,5570,0
|
|
20240913,195700,265633050,5570,5570,5570,5570,0
|
|
20240913,195600,265633050,5570,5570,5570,5570,0
|
|
20240913,195500,265633050,5570,5570,5570,5570,0
|
|
20240913,195400,265633050,5570,5570,5570,5570,0
|
|
20240913,195300,265633050,5570,5570,5570,5570,0
|
|
20240913,195200,265633050,5570,5570,5570,5570,0
|
|
20240913,195100,265633050,5570,5570,5570,5570,0
|
|
20240913,195000,265633050,5570,5570,5570,5570,0
|
|
20240913,194900,265633050,5570,5570,5570,5570,0
|
|
20240913,194800,265633050,5570,5570,5570,5570,0
|
|
20240913,194700,265633050,5570,5570,5570,5570,0
|
|
20240913,194600,265633050,5570,5570,5570,5570,0
|
|
20240913,194500,265633050,5570,5570,5570,5570,0
|
|
20240913,194400,265633050,5570,5570,5570,5570,0
|
|
20240913,194300,265633050,5570,5570,5570,5570,0
|
|
20240913,194200,265633050,5570,5570,5570,5570,0
|
|
20240913,194100,265633050,5570,5570,5570,5570,0
|
|
20240913,194000,265633050,5570,5570,5570,5570,0
|
|
20240913,193900,265633050,5570,5570,5570,5570,0
|
|
20240913,193800,265633050,5570,5570,5570,5570,0
|
|
20240913,193700,265633050,5570,5570,5570,5570,230
|
|
20240913,193600,265633050,5570,5570,5570,5570,0
|
|
20240913,193500,265633050,5570,5570,5570,5570,0
|
|
20240913,193400,265633050,5570,5570,5570,5570,0
|
|
20240913,193300,265633050,5570,5570,5570,5570,0
|
|
20240913,193200,265633050,5570,5570,5570,5570,0
|
|
20240913,193100,265633050,5570,5570,5570,5570,0
|
|
20240913,193000,265633050,5570,5570,5570,5570,0
|
|
20240913,192900,265633050,5570,5570,5570,5570,0
|
|
20240913,192800,265633050,5570,5570,5570,5570,0
|
|
20240913,192700,265633050,5570,5570,5570,5570,0
|
|
20240913,192600,265633050,5570,5570,5570,5570,0
|
|
20240913,192500,265633050,5570,5570,5570,5570,0
|
|
20240913,192400,265633050,5570,5570,5570,5570,0
|
|
20240913,192300,265633050,5570,5570,5570,5570,0
|
|
20240913,192200,265633050,5570,5570,5570,5570,0
|
|
20240913,192100,265633050,5570,5570,5570,5570,0
|
|
20240913,192000,265633050,5570,5570,5570,5570,0
|
|
20240913,191900,265633050,5570,5570,5570,5570,0
|
|
20240913,191800,265633050,5570,5570,5570,5570,0
|
|
20240913,191700,265633050,5570,5570,5570,5570,0
|
|
20240913,191600,265633050,5570,5570,5570,5570,0
|
|
20240913,191500,265633050,5570,5570,5570,5570,0
|
|
20240913,191400,265633050,5570,5570,5570,5570,0
|
|
20240913,191300,265633050,5570,5570,5570,5570,0
|
|
20240913,191200,265633050,5570,5570,5570,5570,0
|
|
20240913,191100,265633050,5570,5570,5570,5570,0
|
|
20240913,191000,265633050,5570,5570,5570,5570,0
|
|
20240913,190900,265633050,5570,5570,5570,5570,0
|
|
20240913,190800,265633050,5570,5570,5570,5570,0
|
|
20240913,190700,265633050,5570,5570,5570,5570,230
|
|
20240913,190600,265633050,5570,5570,5570,5570,0
|
|
20240913,190500,265633050,5570,5570,5570,5570,0
|
|
20240913,190400,265633050,5570,5570,5570,5570,0
|
|
20240913,190300,265633050,5570,5570,5570,5570,0
|
|
20240913,190200,265633050,5570,5570,5570,5570,0
|
|
20240913,190100,265633050,5570,5570,5570,5570,0
|
|
20240913,190000,265633050,5570,5570,5570,5570,0
|
|
20240913,185900,265633050,5570,5570,5570,5570,0
|
|
20240913,185800,265633050,5570,5570,5570,5570,0
|
|
20240913,185700,265633050,5570,5570,5570,5570,0
|
|
20240913,185600,265633050,5570,5570,5570,5570,0
|
|
20240913,185500,265633050,5570,5570,5570,5570,0
|
|
20240913,185400,265633050,5570,5570,5570,5570,0
|
|
20240913,185300,265633050,5570,5570,5570,5570,0
|
|
20240913,185200,265633050,5570,5570,5570,5570,0
|
|
20240913,185100,265633050,5570,5570,5570,5570,0
|
|
20240913,185000,265633050,5570,5570,5570,5570,0
|
|
20240913,184900,265633050,5570,5570,5570,5570,0
|
|
20240913,184800,265633050,5570,5570,5570,5570,0
|
|
20240913,184700,265633050,5570,5570,5570,5570,0
|
|
20240913,184600,265633050,5570,5570,5570,5570,0
|
|
20240913,184500,265633050,5570,5570,5570,5570,0
|
|
20240913,184400,265633050,5570,5570,5570,5570,0
|
|
20240913,184300,265633050,5570,5570,5570,5570,0
|
|
20240913,184200,265633050,5570,5570,5570,5570,0
|
|
20240913,184100,265633050,5570,5570,5570,5570,0
|
|
20240913,184000,265633050,5570,5570,5570,5570,0
|
|
20240913,183900,265633050,5570,5570,5570,5570,0
|
|
20240913,183800,265633050,5570,5570,5570,5570,0
|
|
20240913,183700,265633050,5570,5570,5570,5570,230
|
|
20240913,183600,265633050,5570,5570,5570,5570,0
|
|
20240913,183500,265633050,5570,5570,5570,5570,0
|
|
20240913,183400,265633050,5570,5570,5570,5570,0
|
|
20240913,183300,265633050,5570,5570,5570,5570,0
|
|
20240913,183200,265633050,5570,5570,5570,5570,0
|
|
20240913,183100,265633050,5570,5570,5570,5570,0
|
|
20240913,183000,265633050,5570,5570,5570,5570,0
|
|
20240913,182900,265633050,5570,5570,5570,5570,0
|
|
20240913,182800,265633050,5570,5570,5570,5570,0
|
|
20240913,182700,265633050,5570,5570,5570,5570,0
|
|
20240913,182600,265633050,5570,5570,5570,5570,0
|
|
20240913,182500,265633050,5570,5570,5570,5570,0
|
|
20240913,182400,265633050,5570,5570,5570,5570,0
|
|
20240913,182300,265633050,5570,5570,5570,5570,0
|
|
20240913,182200,265633050,5570,5570,5570,5570,0
|
|
20240913,182100,265633050,5570,5570,5570,5570,0
|
|
20240913,182000,265633050,5570,5570,5570,5570,0
|
|
20240913,181900,265633050,5570,5570,5570,5570,0
|
|
20240913,181800,265633050,5570,5570,5570,5570,0
|
|
20240913,181700,265633050,5570,5570,5570,5570,0
|
|
20240913,181600,265633050,5570,5570,5570,5570,0
|
|
20240913,181500,265633050,5570,5570,5570,5570,0
|
|
20240913,181400,265633050,5570,5570,5570,5570,0
|
|
20240913,181300,265633050,5570,5570,5570,5570,0
|
|
20240913,181200,265633050,5570,5570,5570,5570,0
|
|
20240913,181100,265633050,5570,5570,5570,5570,0
|
|
20240913,181000,265633050,5570,5570,5570,5570,0
|
|
20240913,180900,265633050,5570,5570,5570,5570,0
|
|
20240913,180800,265633050,5570,5570,5570,5570,0
|
|
20240913,180700,265633050,5570,5570,5570,5570,230
|
|
20240913,180600,265633050,5570,5570,5570,5570,0
|
|
20240913,180500,265633050,5570,5570,5570,5570,0
|
|
20240913,180400,265633050,5570,5570,5570,5570,0
|
|
20240913,180300,265633050,5570,5570,5570,5570,0
|
|
20240913,180200,265633050,5570,5570,5570,5570,0
|
|
20240913,180100,265633050,5570,5570,5570,5570,0
|
|
20240913,180000,265633050,5570,5570,5570,5570,0
|
|
20240913,175900,265633050,5570,5570,5570,5570,0
|
|
20240913,175800,265633050,5570,5570,5570,5570,0
|
|
20240913,175700,265633050,5570,5570,5570,5570,0
|
|
20240913,175600,265633050,5570,5570,5570,5570,0
|
|
20240913,175500,265633050,5570,5570,5570,5570,0
|
|
20240913,175400,265633050,5570,5570,5570,5570,0
|
|
20240913,175300,265633050,5570,5570,5570,5570,0
|
|
20240913,175200,265633050,5570,5570,5570,5570,0
|
|
20240913,175100,265633050,5570,5570,5570,5570,0
|
|
20240913,175000,265633050,5570,5570,5570,5570,0
|
|
20240913,174900,265633050,5570,5570,5570,5570,0
|
|
20240913,174800,265633050,5570,5570,5570,5570,0
|
|
20240913,174700,265633050,5570,5570,5570,5570,0
|
|
20240913,174600,265633050,5570,5570,5570,5570,0
|
|
20240913,174500,265633050,5570,5570,5570,5570,0
|
|
20240913,174400,265633050,5570,5570,5570,5570,0
|
|
20240913,174300,265633050,5570,5570,5570,5570,0
|
|
20240913,174200,265633050,5570,5570,5570,5570,0
|
|
20240913,174100,265633050,5570,5570,5570,5570,0
|
|
20240913,174000,265633050,5570,5570,5570,5570,0
|
|
20240913,173900,265633050,5570,5570,5570,5570,0
|
|
20240913,173800,265633050,5570,5570,5570,5570,0
|
|
20240913,173700,265633050,5570,5570,5570,5570,230
|
|
20240913,173600,265633050,5570,5570,5570,5570,0
|
|
20240913,173500,265633050,5570,5570,5570,5570,0
|
|
20240913,173400,265633050,5570,5570,5570,5570,0
|
|
20240913,173300,265633050,5570,5570,5570,5570,0
|
|
20240913,173200,265633050,5570,5570,5570,5570,0
|
|
20240913,173100,265633050,5570,5570,5570,5570,0
|
|
20240913,173000,265633050,5570,5570,5570,5570,0
|
|
20240913,172900,265633050,5570,5570,5570,5570,0
|
|
20240913,172800,265633050,5570,5570,5570,5570,0
|
|
20240913,172700,265633050,5570,5570,5570,5570,0
|
|
20240913,172600,265633050,5570,5570,5570,5570,0
|
|
20240913,172500,265633050,5570,5570,5570,5570,0
|
|
20240913,172400,265633050,5570,5570,5570,5570,0
|
|
20240913,172300,265633050,5570,5570,5570,5570,0
|
|
20240913,172200,265633050,5570,5570,5570,5570,0
|
|
20240913,172100,265633050,5570,5570,5570,5570,0
|
|
20240913,172000,265633050,5570,5570,5570,5570,0
|
|
20240913,171900,265633050,5570,5570,5570,5570,0
|
|
20240913,171800,265633050,5570,5570,5570,5570,0
|
|
20240913,171700,265633050,5570,5570,5570,5570,0
|
|
20240913,171600,265633050,5570,5570,5570,5570,0
|
|
20240913,171500,265633050,5570,5570,5570,5570,0
|
|
20240913,171400,265633050,5570,5570,5570,5570,0
|
|
20240913,171300,265633050,5570,5570,5570,5570,0
|
|
20240913,171200,265633050,5570,5570,5570,5570,0
|
|
20240913,171100,265633050,5570,5570,5570,5570,0
|
|
20240913,171000,265633050,5570,5570,5570,5570,0
|
|
20240913,170900,265633050,5570,5570,5570,5570,0
|
|
20240913,170800,265633050,5570,5570,5570,5570,0
|
|
20240913,170700,265633050,5570,5570,5570,5570,230
|
|
20240913,170600,265633050,5570,5570,5570,5570,0
|
|
20240913,170500,265633050,5570,5570,5570,5570,0
|
|
20240913,170400,265633050,5570,5570,5570,5570,0
|
|
20240913,170300,265633050,5570,5570,5570,5570,0
|
|
20240913,170200,265633050,5570,5570,5570,5570,0
|
|
20240913,170100,265633050,5570,5570,5570,5570,0
|
|
20240913,170000,265633050,5570,5570,5570,5570,0
|
|
20240913,165900,265633050,5570,5570,5570,5570,0
|
|
20240913,165800,265633050,5570,5570,5570,5570,0
|
|
20240913,165700,265633050,5570,5570,5570,5570,0
|
|
20240913,165600,265633050,5570,5570,5570,5570,0
|
|
20240913,165500,265633050,5570,5570,5570,5570,0
|
|
20240913,165400,265633050,5570,5570,5570,5570,0
|
|
20240913,165300,265633050,5570,5570,5570,5570,0
|
|
20240913,165200,265633050,5570,5570,5570,5570,0
|
|
20240913,165100,265633050,5570,5570,5570,5570,0
|
|
20240913,165000,265633050,5570,5570,5570,5570,0
|
|
20240913,164900,265633050,5570,5570,5570,5570,0
|
|
20240913,164800,265633050,5570,5570,5570,5570,0
|
|
20240913,164700,265633050,5570,5570,5570,5570,0
|
|
20240913,164600,265633050,5570,5570,5570,5570,0
|
|
20240913,164500,265633050,5570,5570,5570,5570,0
|
|
20240913,164400,265633050,5570,5570,5570,5570,0
|
|
20240913,164300,265633050,5570,5570,5570,5570,0
|
|
20240913,164200,265633050,5570,5570,5570,5570,0
|
|
20240913,164100,265633050,5570,5570,5570,5570,0
|
|
20240913,164000,265633050,5570,5570,5570,5570,0
|
|
20240913,163900,265633050,5570,5570,5570,5570,0
|
|
20240913,163800,265633050,5570,5570,5570,5570,0
|
|
20240913,163700,265633050,5570,5570,5570,5570,230
|
|
20240913,163600,265633050,5570,5570,5570,5570,0
|
|
20240913,163500,265633050,5570,5570,5570,5570,0
|
|
20240913,163400,265633050,5570,5570,5570,5570,0
|
|
20240913,163300,265633050,5570,5570,5570,5570,0
|
|
20240913,163200,265633050,5570,5570,5570,5570,0
|
|
20240913,163100,265633050,5570,5570,5570,5570,0
|
|
20240913,163000,265633050,5570,5570,5570,5570,0
|
|
20240913,162900,265633050,5570,5570,5570,5570,0
|
|
20240913,162800,265633050,5570,5570,5570,5570,0
|
|
20240913,162700,265633050,5570,5570,5570,5570,0
|
|
20240913,162600,265633050,5570,5570,5570,5570,0
|
|
20240913,162500,265633050,5570,5570,5570,5570,0
|
|
20240913,162400,265633050,5570,5570,5570,5570,0
|
|
20240913,162300,265633050,5570,5570,5570,5570,0
|
|
20240913,162200,265633050,5570,5570,5570,5570,0
|
|
20240913,162100,265633050,5570,5570,5570,5570,0
|
|
20240913,162000,265633050,5570,5570,5570,5570,0
|
|
20240913,161900,265633050,5570,5570,5570,5570,0
|
|
20240913,161800,265633050,5570,5570,5570,5570,0
|
|
20240913,161700,265633050,5570,5570,5570,5570,0
|
|
20240913,161600,265633050,5570,5570,5570,5570,0
|
|
20240913,161500,265633050,5570,5570,5570,5570,0
|
|
20240913,161400,265633050,5570,5570,5570,5570,0
|
|
20240913,161300,265633050,5570,5570,5570,5570,0
|
|
20240913,161200,265633050,5570,5570,5570,5570,0
|
|
20240913,161100,265633050,5570,5570,5570,5570,0
|
|
20240913,161000,265633050,5570,5570,5570,5570,0
|
|
20240913,160900,265633050,5570,5570,5570,5570,0
|
|
20240913,160800,265633050,5570,5570,5570,5570,0
|
|
20240913,160700,265633050,5570,5570,5570,5570,230
|
|
20240913,160600,265633050,5570,5570,5570,5570,0
|
|
20240913,160500,265633050,5570,5570,5570,5570,0
|
|
20240913,160400,265633050,5570,5570,5570,5570,0
|
|
20240913,160300,265633050,5570,5570,5570,5570,0
|
|
20240913,160200,265633050,5570,5570,5570,5570,0
|
|
20240913,160100,265633050,5570,5570,5570,5570,0
|
|
20240913,160000,265633050,5570,5570,5570,5570,0
|
|
20240913,155900,265633050,5570,5570,5570,5570,0
|
|
20240913,155800,265633050,5570,5570,5570,5570,0
|
|
20240913,155700,265633050,5570,5570,5570,5570,0
|
|
20240913,155600,265633050,5570,5570,5570,5570,0
|
|
20240913,155500,265633050,5570,5570,5570,5570,0
|
|
20240913,155400,265633050,5570,5570,5570,5570,0
|
|
20240913,155300,265633050,5570,5570,5570,5570,0
|
|
20240913,155200,265633050,5570,5570,5570,5570,0
|
|
20240913,155100,265633050,5570,5570,5570,5570,0
|
|
20240913,155000,265633050,5570,5570,5570,5570,0
|
|
20240913,154900,265633050,5570,5570,5570,5570,0
|
|
20240913,154800,265633050,5570,5570,5570,5570,0
|
|
20240913,154700,265633050,5570,5570,5570,5570,0
|
|
20240913,154600,265633050,5570,5570,5570,5570,0
|
|
20240913,154500,265633050,5570,5570,5570,5570,0
|
|
20240913,154400,265633050,5570,5570,5570,5570,0
|
|
20240913,154300,265633050,5570,5570,5570,5570,0
|
|
20240913,154200,265633050,5570,5570,5570,5570,0
|
|
20240913,154100,265633050,5570,5570,5570,5570,0
|
|
20240913,154000,265633050,5570,5570,5570,5570,0
|
|
20240913,153900,265633050,5570,5570,5570,5570,0
|
|
20240913,153800,265633050,5570,5570,5570,5570,0
|
|
20240913,153700,265633050,5570,5570,5570,5570,230
|
|
20240913,153600,265633050,5570,5570,5570,5570,0
|
|
20240913,153500,265633050,5570,5570,5570,5570,0
|
|
20240913,153400,265633050,5570,5570,5570,5570,0
|
|
20240913,153300,265633050,5570,5570,5570,5570,0
|
|
20240913,153200,265633050,5570,5570,5570,5570,0
|
|
20240913,153100,265633050,5570,5570,5570,5570,0
|
|
20240913,153000,265633050,5570,5570,5570,5570,230
|
|
20240913,152900,264351950,5580,5580,5580,5580,0
|
|
20240913,152800,264351950,5580,5580,5580,5580,0
|
|
20240913,152700,264351950,5580,5580,5580,5580,0
|
|
20240913,152600,264351950,5580,5580,5580,5580,0
|
|
20240913,152500,264351950,5580,5580,5580,5580,0
|
|
20240913,152400,264351950,5580,5580,5580,5580,0
|
|
20240913,152300,264351950,5580,5580,5580,5580,0
|
|
20240913,152200,264351950,5580,5580,5580,5580,0
|
|
20240913,152100,264351950,5580,5580,5580,5580,0
|
|
20240913,152000,264351950,5580,5580,5580,5580,0
|
|
20240913,151900,264351950,5580,5570,5580,5570,262
|
|
20240913,151800,262891840,5590,5570,5590,5560,113
|
|
20240913,151700,262263520,5590,5590,5590,5590,1
|
|
20240913,151600,262257930,5560,5560,5570,5560,1193
|
|
20240913,151500,255623410,5570,5570,5570,5570,635
|
|
20240913,151400,252086460,5590,5590,5590,5590,0
|
|
20240913,151300,252086460,5590,5590,5590,5590,1
|
|
20240913,151200,252080870,5570,5570,5570,5570,138
|
|
20240913,151100,251312210,5570,5570,5570,5570,136
|
|
20240913,151000,250554690,5600,5600,5600,5600,0
|
|
20240913,150900,250554690,5600,5580,5600,5560,5757
|
|
20240913,150800,218519470,5580,5580,5580,5580,0
|
|
20240913,150700,218519470,5580,5580,5580,5580,0
|
|
20240913,150600,218519470,5580,5580,5580,5580,35
|
|
20240913,150500,218324170,5590,5590,5590,5590,1
|
|
20240913,150400,218318580,5600,5600,5600,5600,0
|
|
20240913,150300,218318580,5600,5600,5600,5600,0
|
|
20240913,150200,218318580,5600,5600,5600,5600,19
|
|
20240913,150100,218212180,5590,5590,5590,5590,1
|
|
20240913,150000,218206590,5590,5590,5590,5590,0
|
|
20240913,145900,218206590,5590,5590,5590,5590,0
|
|
20240913,145800,218206590,5590,5590,5590,5590,259
|
|
20240913,145700,216758780,5600,5600,5600,5600,6
|
|
20240913,145600,216725180,5600,5600,5600,5600,1
|
|
20240913,145500,216719580,5590,5590,5590,5590,0
|
|
20240913,145400,216719580,5590,5590,5590,5590,0
|
|
20240913,145300,216719580,5590,5590,5590,5590,106
|
|
20240913,145200,216127040,5600,5600,5600,5600,1
|
|
20240913,145100,216121440,5610,5610,5610,5610,0
|
|
20240913,145000,216121440,5610,5610,5610,5610,1
|
|
20240913,144900,216115830,5600,5600,5600,5600,0
|
|
20240913,144800,216115830,5600,5600,5600,5600,0
|
|
20240913,144700,216115830,5600,5600,5600,5600,0
|
|
20240913,144600,216115830,5600,5590,5600,5590,1558
|
|
20240913,144500,207400960,5590,5590,5590,5590,90
|
|
20240913,144400,206897860,5590,5580,5590,5580,7
|
|
20240913,144300,206858790,5580,5580,5580,5580,41
|
|
20240913,144200,206630010,5580,5580,5580,5580,243
|
|
20240913,144100,205274070,5570,5580,5580,5570,725
|
|
20240913,144000,201234160,5580,5580,5580,5580,7
|
|
20240913,143900,201195100,5580,5580,5580,5580,0
|
|
20240913,143800,201195100,5580,5580,5580,5580,0
|
|
20240913,143700,201195100,5580,5580,5580,5580,0
|
|
20240913,143600,201195100,5580,5580,5580,5580,0
|
|
20240913,143500,201195100,5580,5580,5580,5580,0
|
|
20240913,143400,201195100,5580,5580,5580,5580,0
|
|
20240913,143300,201195100,5580,5580,5580,5580,0
|
|
20240913,143200,201195100,5580,5580,5580,5580,0
|
|
20240913,143100,201195100,5580,5580,5580,5580,205
|
|
20240913,143000,200051200,5580,5580,5580,5580,353
|
|
20240913,142900,198081460,5580,5580,5580,5580,27
|
|
20240913,142800,197930800,5580,5580,5580,5580,23
|
|
20240913,142700,197802460,5570,5570,5570,5570,0
|
|
20240913,142600,197802460,5570,5570,5570,5570,0
|
|
20240913,142500,197802460,5570,5570,5570,5570,0
|
|
20240913,142400,197802460,5570,5570,5570,5570,0
|
|
20240913,142300,197802460,5570,5570,5570,5570,0
|
|
20240913,142200,197802460,5570,5570,5570,5570,0
|
|
20240913,142100,197802460,5570,5580,5580,5570,102
|
|
20240913,142000,197234300,5580,5580,5580,5580,0
|
|
20240913,141900,197234300,5580,5580,5580,5580,0
|
|
20240913,141800,197234300,5580,5580,5580,5580,0
|
|
20240913,141700,197234300,5580,5580,5580,5580,0
|
|
20240913,141600,197234300,5580,5580,5580,5580,0
|
|
20240913,141500,197234300,5580,5580,5580,5580,0
|
|
20240913,141400,197234300,5580,5580,5580,5580,0
|
|
20240913,141300,197234300,5580,5580,5580,5580,0
|
|
20240913,141200,197234300,5580,5580,5580,5580,0
|
|
20240913,141100,197234300,5580,5580,5580,5580,2
|
|
20240913,141000,197223140,5580,5580,5580,5580,0
|
|
20240913,140900,197223140,5580,5580,5580,5580,100
|
|
20240913,140800,196665140,5560,5560,5560,5560,0
|
|
20240913,140700,196665140,5560,5560,5560,5560,0
|
|
20240913,140600,196665140,5560,5560,5560,5560,0
|
|
20240913,140500,196665140,5560,5560,5560,5560,0
|
|
20240913,140400,196665140,5560,5560,5560,5560,0
|
|
20240913,140300,196665140,5560,5560,5560,5560,0
|
|
20240913,140200,196665140,5560,5560,5560,5560,0
|
|
20240913,140100,196665140,5560,5560,5560,5560,0
|
|
20240913,140000,196665140,5560,5560,5560,5560,0
|
|
20240913,135900,196665140,5560,5560,5560,5560,112
|
|
20240913,135800,196042420,5560,5570,5570,5560,80
|
|
20240913,135700,195597050,5570,5580,5580,5570,375
|
|
20240913,135600,193505550,5590,5590,5590,5590,0
|
|
20240913,135500,193505550,5590,5590,5590,5590,3
|
|
20240913,135400,193488780,5590,5590,5590,5590,0
|
|
20240913,135300,193488780,5590,5590,5590,5590,7
|
|
20240913,135200,193449650,5600,5600,5600,5600,89
|
|
20240913,135100,192951250,5560,5560,5560,5560,0
|
|
20240913,135000,192951250,5560,5560,5560,5560,0
|
|
20240913,134900,192951250,5560,5590,5590,5560,2000
|
|
20240913,134800,181804740,5590,5590,5590,5590,0
|
|
20240913,134700,181804740,5590,5590,5590,5590,0
|
|
20240913,134600,181804740,5590,5590,5590,5590,0
|
|
20240913,134500,181804740,5590,5590,5590,5590,0
|
|
20240913,134400,181804740,5590,5590,5590,5590,22
|
|
20240913,134300,181681760,5600,5600,5600,5600,0
|
|
20240913,134200,181681760,5600,5600,5600,5600,235
|
|
20240913,134100,180365760,5600,5600,5600,5600,0
|
|
20240913,134000,180365760,5600,5600,5600,5600,300
|
|
20240913,133900,178685760,5610,5610,5610,5610,0
|
|
20240913,133800,178685760,5610,5610,5610,5610,0
|
|
20240913,133700,178685760,5610,5610,5610,5610,0
|
|
20240913,133600,178685760,5610,5610,5610,5610,0
|
|
20240913,133500,178685760,5610,5610,5610,5610,0
|
|
20240913,133400,178685760,5610,5610,5610,5610,0
|
|
20240913,133300,178685760,5610,5610,5610,5610,0
|
|
20240913,133200,178685760,5610,5610,5610,5610,5
|
|
20240913,133100,178657710,5590,5590,5590,5590,0
|
|
20240913,133000,178657710,5590,5590,5590,5590,1
|
|
20240913,132900,178652120,5620,5620,5620,5620,0
|
|
20240913,132800,178652120,5620,5620,5620,5620,0
|
|
20240913,132700,178652120,5620,5620,5620,5620,0
|
|
20240913,132600,178652120,5620,5620,5620,5620,0
|
|
20240913,132500,178652120,5620,5620,5620,5620,0
|
|
20240913,132400,178652120,5620,5620,5620,5620,0
|
|
20240913,132300,178652120,5620,5620,5620,5620,0
|
|
20240913,132200,178652120,5620,5620,5620,5620,0
|
|
20240913,132100,178652120,5620,5620,5620,5620,1
|
|
20240913,132000,178646500,5600,5600,5600,5600,0
|
|
20240913,131900,178646500,5600,5600,5600,5600,0
|
|
20240913,131800,178646500,5600,5600,5600,5600,0
|
|
20240913,131700,178646500,5600,5600,5600,5600,0
|
|
20240913,131600,178646500,5600,5600,5600,5600,0
|
|
20240913,131500,178646500,5600,5600,5600,5600,0
|
|
20240913,131400,178646500,5600,5600,5600,5600,1
|
|
20240913,131300,178640900,5600,5600,5600,5600,0
|
|
20240913,131200,178640900,5600,5600,5600,5600,0
|
|
20240913,131100,178640900,5600,5600,5600,5600,0
|
|
20240913,131000,178640900,5600,5600,5600,5600,0
|
|
20240913,130900,178640900,5600,5600,5600,5600,0
|
|
20240913,130800,178640900,5600,5600,5600,5600,533
|
|
20240913,130700,175656100,5600,5600,5600,5600,0
|
|
20240913,130600,175656100,5600,5600,5600,5600,0
|
|
20240913,130500,175656100,5600,5600,5600,5600,0
|
|
20240913,130400,175656100,5600,5600,5600,5600,0
|
|
20240913,130300,175656100,5600,5600,5600,5600,0
|
|
20240913,130200,175656100,5600,5600,5600,5600,0
|
|
20240913,130100,175656100,5600,5600,5600,5600,0
|
|
20240913,130000,175656100,5600,5600,5600,5600,0
|
|
20240913,125900,175656100,5600,5600,5600,5600,0
|
|
20240913,125800,175656100,5600,5600,5600,5600,100
|
|
20240913,125700,175096100,5620,5620,5620,5620,0
|
|
20240913,125600,175096100,5620,5620,5620,5620,0
|
|
20240913,125500,175096100,5620,5620,5620,5620,0
|
|
20240913,125400,175096100,5620,5620,5620,5620,0
|
|
20240913,125300,175096100,5620,5620,5620,5620,0
|
|
20240913,125200,175096100,5620,5620,5620,5620,0
|
|
20240913,125100,175096100,5620,5620,5620,5620,10
|
|
20240913,125000,175039900,5600,5600,5600,5600,0
|
|
20240913,124900,175039900,5600,5600,5600,5600,1
|
|
20240913,124800,175034300,5600,5600,5600,5600,23
|
|
20240913,124700,174905500,5610,5610,5610,5610,0
|
|
20240913,124600,174905500,5610,5610,5610,5610,1
|
|
20240913,124500,174899890,5620,5620,5620,5620,0
|
|
20240913,124400,174899890,5620,5620,5620,5620,1
|
|
20240913,124300,174894270,5630,5630,5630,5630,0
|
|
20240913,124200,174894270,5630,5630,5630,5630,0
|
|
20240913,124100,174894270,5630,5630,5630,5630,0
|
|
20240913,124000,174894270,5630,5630,5630,5630,0
|
|
20240913,123900,174894270,5630,5630,5630,5630,0
|
|
20240913,123800,174894270,5630,5630,5630,5630,0
|
|
20240913,123700,174894270,5630,5630,5630,5630,0
|
|
20240913,123600,174894270,5630,5630,5630,5630,0
|
|
20240913,123500,174894270,5630,5630,5630,5630,0
|
|
20240913,123400,174894270,5630,5630,5630,5630,0
|
|
20240913,123300,174894270,5630,5630,5630,5630,0
|
|
20240913,123200,174894270,5630,5610,5630,5610,1000
|
|
20240913,123100,169277210,5610,5610,5610,5610,0
|
|
20240913,123000,169277210,5610,5610,5610,5610,0
|
|
20240913,122900,169277210,5610,5610,5610,5610,0
|
|
20240913,122800,169277210,5610,5610,5610,5610,0
|
|
20240913,122700,169277210,5610,5610,5610,5610,0
|
|
20240913,122600,169277210,5610,5610,5610,5610,0
|
|
20240913,122500,169277210,5610,5610,5610,5610,0
|
|
20240913,122400,169277210,5610,5610,5610,5610,0
|
|
20240913,122300,169277210,5610,5610,5610,5610,0
|
|
20240913,122200,169277210,5610,5610,5610,5610,190
|
|
20240913,122100,168211310,5610,5610,5610,5610,0
|
|
20240913,122000,168211310,5610,5570,5610,5560,1063
|
|
20240913,121900,162278450,5590,5590,5590,5590,0
|
|
20240913,121800,162278450,5590,5590,5590,5590,0
|
|
20240913,121700,162278450,5590,5590,5590,5590,1
|
|
20240913,121600,162272860,5570,5570,5570,5570,0
|
|
20240913,121500,162272860,5570,5570,5570,5570,0
|
|
20240913,121400,162272860,5570,5570,5570,5570,109
|
|
20240913,121300,161665730,5570,5570,5570,5570,1
|
|
20240913,121200,161660160,5570,5570,5570,5570,91
|
|
20240913,121100,161153290,5570,5570,5570,5570,0
|
|
20240913,121000,161153290,5570,5570,5570,5570,0
|
|
20240913,120900,161153290,5570,5570,5570,5570,0
|
|
20240913,120800,161153290,5570,5570,5570,5570,0
|
|
20240913,120700,161153290,5570,5590,5590,5570,56
|
|
20240913,120600,160840570,5590,5590,5590,5590,0
|
|
20240913,120500,160840570,5590,5590,5590,5590,0
|
|
20240913,120400,160840570,5590,5590,5590,5590,17
|
|
20240913,120300,160745540,5570,5570,5570,5570,1
|
|
20240913,120200,160739970,5570,5570,5570,5570,85
|
|
20240913,120100,160266520,5590,5590,5590,5590,0
|
|
20240913,120000,160266520,5590,5590,5590,5590,0
|
|
20240913,115900,160266520,5590,5590,5590,5590,0
|
|
20240913,115800,160266520,5590,5590,5590,5590,50
|
|
20240913,115700,159987020,5560,5560,5560,5560,131
|
|
20240913,115600,159258660,5590,5590,5590,5590,0
|
|
20240913,115500,159258660,5590,5590,5590,5590,0
|
|
20240913,115400,159258660,5590,5570,5590,5570,868
|
|
20240913,115300,154423740,5590,5590,5590,5590,0
|
|
20240913,115200,154423740,5590,5590,5590,5590,0
|
|
20240913,115100,154423740,5590,5580,5590,5570,1674
|
|
20240913,115000,145084060,5590,5590,5590,5590,20
|
|
20240913,114900,144972260,5590,5590,5590,5590,0
|
|
20240913,114800,144972260,5590,5590,5590,5590,0
|
|
20240913,114700,144972260,5590,5590,5590,5590,0
|
|
20240913,114600,144972260,5590,5590,5590,5590,0
|
|
20240913,114500,144972260,5590,5590,5590,5590,283
|
|
20240913,114400,143390290,5590,5590,5590,5590,0
|
|
20240913,114300,143390290,5590,5590,5590,5590,0
|
|
20240913,114200,143390290,5590,5590,5590,5590,0
|
|
20240913,114100,143390290,5590,5590,5590,5590,0
|
|
20240913,114000,143390290,5590,5590,5590,5590,16
|
|
20240913,113900,143300850,5600,5600,5600,5600,16
|
|
20240913,113800,143211250,5600,5600,5600,5600,5
|
|
20240913,113700,143183250,5580,5580,5580,5580,0
|
|
20240913,113600,143183250,5580,5580,5580,5580,111
|
|
20240913,113500,142563870,5590,5600,5600,5590,281
|
|
20240913,113400,140992860,5600,5600,5600,5600,0
|
|
20240913,113300,140992860,5600,5600,5600,5600,1024
|
|
20240913,113200,135258460,5600,5600,5600,5600,0
|
|
20240913,113100,135258460,5600,5600,5600,5600,0
|
|
20240913,113000,135258460,5600,5600,5600,5600,0
|
|
20240913,112900,135258460,5600,5600,5600,5600,0
|
|
20240913,112800,135258460,5600,5600,5600,5600,0
|
|
20240913,112700,135258460,5600,5600,5600,5600,0
|
|
20240913,112600,135258460,5600,5600,5600,5600,16
|
|
20240913,112500,135168860,5600,5600,5600,5600,17
|
|
20240913,112400,135073660,5600,5610,5610,5600,829
|
|
20240913,112300,130428300,5620,5620,5620,5620,0
|
|
20240913,112200,130428300,5620,5620,5620,5620,0
|
|
20240913,112100,130428300,5620,5620,5620,5620,0
|
|
20240913,112000,130428300,5620,5620,5620,5620,178
|
|
20240913,111900,129427940,5620,5620,5620,5620,0
|
|
20240913,111800,129427940,5620,5620,5620,5620,0
|
|
20240913,111700,129427940,5620,5620,5620,5620,0
|
|
20240913,111600,129427940,5620,5620,5620,5620,0
|
|
20240913,111500,129427940,5620,5620,5620,5620,0
|
|
20240913,111400,129427940,5620,5620,5620,5620,0
|
|
20240913,111300,129427940,5620,5620,5620,5620,3
|
|
20240913,111200,129411080,5610,5610,5610,5610,0
|
|
20240913,111100,129411080,5610,5610,5610,5610,0
|
|
20240913,111000,129411080,5610,5610,5610,5610,1
|
|
20240913,110900,129405470,5610,5610,5610,5610,0
|
|
20240913,110800,129405470,5610,5610,5610,5610,0
|
|
20240913,110700,129405470,5610,5620,5620,5610,92
|
|
20240913,110600,128888460,5610,5610,5610,5610,0
|
|
20240913,110500,128888460,5610,5610,5610,5610,0
|
|
20240913,110400,128888460,5610,5610,5610,5610,0
|
|
20240913,110300,128888460,5610,5610,5610,5610,0
|
|
20240913,110200,128888460,5610,5610,5610,5610,0
|
|
20240913,110100,128888460,5610,5610,5610,5610,0
|
|
20240913,110000,128888460,5610,5620,5620,5610,321
|
|
20240913,105900,127087140,5650,5650,5650,5650,0
|
|
20240913,105800,127087140,5650,5650,5650,5650,0
|
|
20240913,105700,127087140,5650,5650,5650,5650,8
|
|
20240913,105600,127041940,5650,5640,5650,5640,385
|
|
20240913,105500,124867670,5640,5640,5640,5640,256
|
|
20240913,105400,123423830,5620,5620,5620,5620,0
|
|
20240913,105300,123423830,5620,5620,5620,5620,0
|
|
20240913,105200,123423830,5620,5620,5620,5620,0
|
|
20240913,105100,123423830,5620,5620,5620,5620,15
|
|
20240913,105000,123339530,5630,5630,5630,5630,10
|
|
20240913,104900,123283230,5640,5630,5640,5630,204
|
|
20240913,104800,122133590,5620,5620,5620,5620,16
|
|
20240913,104700,122043670,5620,5620,5620,5620,0
|
|
20240913,104600,122043670,5620,5620,5620,5620,0
|
|
20240913,104500,122043670,5620,5620,5620,5620,0
|
|
20240913,104400,122043670,5620,5620,5620,5620,1000
|
|
20240913,104300,116423670,5620,5650,5650,5620,732
|
|
20240913,104200,112290710,5630,5630,5630,5630,0
|
|
20240913,104100,112290710,5630,5630,5630,5630,300
|
|
20240913,104000,110601710,5630,5630,5630,5630,266
|
|
20240913,103900,109104130,5650,5650,5650,5650,0
|
|
20240913,103800,109104130,5650,5650,5650,5650,0
|
|
20240913,103700,109104130,5650,5650,5650,5650,6
|
|
20240913,103600,109070230,5630,5630,5630,5630,0
|
|
20240913,103500,109070230,5630,5630,5630,5630,0
|
|
20240913,103400,109070230,5630,5630,5630,5630,0
|
|
20240913,103300,109070230,5630,5630,5630,5630,49
|
|
20240913,103200,108794360,5620,5620,5620,5620,0
|
|
20240913,103100,108794360,5620,5620,5620,5620,0
|
|
20240913,103000,108794360,5620,5620,5620,5620,0
|
|
20240913,102900,108794360,5620,5620,5620,5620,0
|
|
20240913,102800,108794360,5620,5620,5620,5620,0
|
|
20240913,102700,108794360,5620,5620,5620,5620,0
|
|
20240913,102600,108794360,5620,5620,5620,5620,0
|
|
20240913,102500,108794360,5620,5620,5620,5620,0
|
|
20240913,102400,108794360,5620,5650,5650,5620,553
|
|
20240913,102300,105672800,5630,5630,5630,5630,0
|
|
20240913,102200,105672800,5630,5630,5630,5630,0
|
|
20240913,102100,105672800,5630,5630,5630,5630,0
|
|
20240913,102000,105672800,5630,5630,5630,5630,25
|
|
20240913,101900,105532050,5620,5620,5620,5620,400
|
|
20240913,101800,103284050,5660,5660,5660,5660,180
|
|
20240913,101700,102265250,5620,5620,5620,5620,100
|
|
20240913,101600,101703250,5630,5630,5630,5630,1
|
|
20240913,101500,101697620,5630,5660,5660,5630,106
|
|
20240913,101400,101100750,5660,5660,5660,5660,30
|
|
20240913,101300,100930950,5620,5660,5670,5620,187
|
|
20240913,101200,99875020,5660,5650,5660,5650,100
|
|
20240913,101100,99309030,5620,5620,5620,5620,0
|
|
20240913,101000,99309030,5620,5620,5620,5620,0
|
|
20240913,100900,99309030,5620,5670,5670,5620,800
|
|
20240913,100800,94798020,5620,5660,5660,5620,28
|
|
20240913,100700,94639580,5650,5640,5650,5640,328
|
|
20240913,100600,92787380,5640,5630,5640,5620,760
|
|
20240913,100500,88509530,5630,5630,5630,5630,50
|
|
20240913,100400,88228030,5630,5630,5630,5630,2
|
|
20240913,100300,88216770,5610,5610,5610,5610,0
|
|
20240913,100200,88216770,5610,5610,5610,5610,118
|
|
20240913,100100,87554790,5610,5610,5610,5610,300
|
|
20240913,100000,85871790,5610,5610,5610,5610,0
|
|
20240913,095900,85871790,5610,5610,5610,5610,1
|
|
20240913,095800,85866180,5620,5620,5620,5620,0
|
|
20240913,095700,85866180,5620,5620,5620,5620,0
|
|
20240913,095600,85866180,5620,5620,5620,5620,141
|
|
20240913,095500,85073760,5630,5630,5630,5630,1
|
|
20240913,095400,85068130,5630,5630,5630,5630,260
|
|
20240913,095300,83604330,5640,5640,5640,5640,72
|
|
20240913,095200,83198250,5680,5680,5680,5670,137
|
|
20240913,095100,82420140,5640,5650,5680,5640,500
|
|
20240913,095000,79586380,5650,5650,5650,5650,0
|
|
20240913,094900,79586380,5650,5640,5650,5640,340
|
|
20240913,094800,77665820,5640,5640,5640,5640,0
|
|
20240913,094700,77665820,5640,5640,5640,5640,0
|
|
20240913,094600,77665820,5640,5650,5650,5640,644
|
|
20240913,094500,74033600,5650,5650,5650,5650,0
|
|
20240913,094400,74033600,5650,5650,5650,5650,0
|
|
20240913,094300,74033600,5650,5650,5650,5650,43
|
|
20240913,094200,73790650,5650,5650,5650,5650,61
|
|
20240913,094100,73446000,5660,5680,5680,5660,59
|
|
20240913,094000,73111960,5680,5680,5680,5680,703
|
|
20240913,093900,69118920,5690,5660,5690,5660,263
|
|
20240913,093800,67629350,5690,5690,5690,5690,48
|
|
20240913,093700,67356230,5690,5690,5690,5690,140
|
|
20240913,093600,66559630,5690,5670,5690,5670,341
|
|
20240913,093500,64620200,5680,5680,5680,5680,2
|
|
20240913,093400,64608840,5680,5680,5680,5680,0
|
|
20240913,093300,64608840,5680,5680,5680,5680,80
|
|
20240913,093200,64154440,5680,5680,5680,5680,1
|
|
20240913,093100,64148760,5680,5650,5680,5650,901
|
|
20240913,093000,59033740,5650,5650,5650,5650,21
|
|
20240913,092900,58915090,5650,5650,5660,5650,201
|
|
20240913,092800,57779430,5650,5650,5650,5650,50
|
|
20240913,092700,57496930,5650,5620,5650,5620,253
|
|
20240913,092600,56067570,5650,5650,5650,5650,0
|
|
20240913,092500,56067570,5650,5650,5650,5650,152
|
|
20240913,092400,55208770,5650,5650,5650,5650,3
|
|
20240913,092300,55191820,5610,5610,5610,5610,152
|
|
20240913,092200,54339100,5620,5620,5620,5620,8
|
|
20240913,092100,54294140,5660,5650,5660,5650,80
|
|
20240913,092000,53841350,5610,5610,5610,5610,335
|
|
20240913,091900,51962000,5620,5620,5620,5620,176
|
|
20240913,091800,50972880,5630,5630,5630,5630,1
|
|
20240913,091700,50967250,5670,5630,5670,5630,1690
|
|
20240913,091600,41391960,5630,5660,5660,5630,203
|
|
20240913,091500,40248440,5660,5650,5660,5650,1000
|
|
20240913,091400,34590470,5660,5660,5660,5660,0
|
|
20240913,091300,34590470,5660,5630,5660,5630,54
|
|
20240913,091200,34286390,5640,5650,5650,5640,114
|
|
20240913,091100,33643420,5630,5630,5630,5630,380
|
|
20240913,091000,31504020,5640,5650,5690,5640,329
|
|
20240913,090900,29646900,5680,5660,5680,5660,1585
|
|
20240913,090800,20647660,5670,5660,5670,5660,252
|
|
20240913,090700,19220340,5660,5660,5660,5660,241
|
|
20240913,090600,17856280,5660,5650,5660,5650,1000
|
|
20240913,090500,12199120,5640,5630,5640,5630,502
|
|
20240913,090400,9369390,5610,5630,5630,5610,335
|
|
20240913,090300,7486040,5630,5600,5630,5600,101
|
|
20240913,090200,6917440,5630,5620,5630,5600,700
|
|
20240913,090100,2982950,5620,5620,5620,5620,284
|
|
20240913,090000,1386870,5640,5640,5640,5610,247
|