677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,201400,289601040,5500,5500,5500,5500,2437
|
|
20240923,201300,289601040,5500,5500,5500,5500,0
|
|
20240923,201200,289601040,5500,5500,5500,5500,0
|
|
20240923,201100,289601040,5500,5500,5500,5500,0
|
|
20240923,201000,289601040,5500,5500,5500,5500,0
|
|
20240923,200900,289601040,5500,5500,5500,5500,0
|
|
20240923,200800,289601040,5500,5500,5500,5500,0
|
|
20240923,200700,289601040,5500,5500,5500,5500,0
|
|
20240923,200600,289601040,5500,5500,5500,5500,0
|
|
20240923,200500,289601040,5500,5500,5500,5500,0
|
|
20240923,200400,289601040,5500,5500,5500,5500,0
|
|
20240923,200300,289601040,5500,5500,5500,5500,0
|
|
20240923,200200,289601040,5500,5500,5500,5500,0
|
|
20240923,200100,289601040,5500,5500,5500,5500,0
|
|
20240923,200000,289601040,5500,5500,5500,5500,0
|
|
20240923,195900,289601040,5500,5500,5500,5500,0
|
|
20240923,195800,289601040,5500,5500,5500,5500,0
|
|
20240923,195700,289601040,5500,5500,5500,5500,0
|
|
20240923,195600,289601040,5500,5500,5500,5500,0
|
|
20240923,195500,289601040,5500,5500,5500,5500,0
|
|
20240923,195400,289601040,5500,5500,5500,5500,0
|
|
20240923,195300,289601040,5500,5500,5500,5500,0
|
|
20240923,195200,289601040,5500,5500,5500,5500,0
|
|
20240923,195100,289601040,5500,5500,5500,5500,0
|
|
20240923,195000,289601040,5500,5500,5500,5500,0
|
|
20240923,194900,289601040,5500,5500,5500,5500,0
|
|
20240923,194800,289601040,5500,5500,5500,5500,0
|
|
20240923,194700,289601040,5500,5500,5500,5500,0
|
|
20240923,194600,289601040,5500,5500,5500,5500,0
|
|
20240923,194500,289601040,5500,5500,5500,5500,0
|
|
20240923,194400,289601040,5500,5500,5500,5500,2437
|
|
20240923,194300,289601040,5500,5500,5500,5500,0
|
|
20240923,194200,289601040,5500,5500,5500,5500,0
|
|
20240923,194100,289601040,5500,5500,5500,5500,0
|
|
20240923,194000,289601040,5500,5500,5500,5500,0
|
|
20240923,193900,289601040,5500,5500,5500,5500,0
|
|
20240923,193800,289601040,5500,5500,5500,5500,0
|
|
20240923,193700,289601040,5500,5500,5500,5500,0
|
|
20240923,193600,289601040,5500,5500,5500,5500,0
|
|
20240923,193500,289601040,5500,5500,5500,5500,0
|
|
20240923,193400,289601040,5500,5500,5500,5500,0
|
|
20240923,193300,289601040,5500,5500,5500,5500,0
|
|
20240923,193200,289601040,5500,5500,5500,5500,0
|
|
20240923,193100,289601040,5500,5500,5500,5500,0
|
|
20240923,193000,289601040,5500,5500,5500,5500,0
|
|
20240923,192900,289601040,5500,5500,5500,5500,0
|
|
20240923,192800,289601040,5500,5500,5500,5500,0
|
|
20240923,192700,289601040,5500,5500,5500,5500,0
|
|
20240923,192600,289601040,5500,5500,5500,5500,0
|
|
20240923,192500,289601040,5500,5500,5500,5500,0
|
|
20240923,192400,289601040,5500,5500,5500,5500,0
|
|
20240923,192300,289601040,5500,5500,5500,5500,0
|
|
20240923,192200,289601040,5500,5500,5500,5500,0
|
|
20240923,192100,289601040,5500,5500,5500,5500,0
|
|
20240923,192000,289601040,5500,5500,5500,5500,0
|
|
20240923,191900,289601040,5500,5500,5500,5500,0
|
|
20240923,191800,289601040,5500,5500,5500,5500,0
|
|
20240923,191700,289601040,5500,5500,5500,5500,0
|
|
20240923,191600,289601040,5500,5500,5500,5500,0
|
|
20240923,191500,289601040,5500,5500,5500,5500,0
|
|
20240923,191400,289601040,5500,5500,5500,5500,2437
|
|
20240923,191300,289601040,5500,5500,5500,5500,0
|
|
20240923,191200,289601040,5500,5500,5500,5500,0
|
|
20240923,191100,289601040,5500,5500,5500,5500,0
|
|
20240923,191000,289601040,5500,5500,5500,5500,0
|
|
20240923,190900,289601040,5500,5500,5500,5500,0
|
|
20240923,190800,289601040,5500,5500,5500,5500,0
|
|
20240923,190700,289601040,5500,5500,5500,5500,0
|
|
20240923,190600,289601040,5500,5500,5500,5500,0
|
|
20240923,190500,289601040,5500,5500,5500,5500,0
|
|
20240923,190400,289601040,5500,5500,5500,5500,0
|
|
20240923,190300,289601040,5500,5500,5500,5500,0
|
|
20240923,190200,289601040,5500,5500,5500,5500,0
|
|
20240923,190100,289601040,5500,5500,5500,5500,0
|
|
20240923,190000,289601040,5500,5500,5500,5500,0
|
|
20240923,185900,289601040,5500,5500,5500,5500,0
|
|
20240923,185800,289601040,5500,5500,5500,5500,0
|
|
20240923,185700,289601040,5500,5500,5500,5500,0
|
|
20240923,185600,289601040,5500,5500,5500,5500,0
|
|
20240923,185500,289601040,5500,5500,5500,5500,0
|
|
20240923,185400,289601040,5500,5500,5500,5500,0
|
|
20240923,185300,289601040,5500,5500,5500,5500,0
|
|
20240923,185200,289601040,5500,5500,5500,5500,0
|
|
20240923,185100,289601040,5500,5500,5500,5500,0
|
|
20240923,185000,289601040,5500,5500,5500,5500,0
|
|
20240923,184900,289601040,5500,5500,5500,5500,0
|
|
20240923,184800,289601040,5500,5500,5500,5500,0
|
|
20240923,184700,289601040,5500,5500,5500,5500,0
|
|
20240923,184600,289601040,5500,5500,5500,5500,0
|
|
20240923,184500,289601040,5500,5500,5500,5500,0
|
|
20240923,184400,289601040,5500,5500,5500,5500,2437
|
|
20240923,184300,289601040,5500,5500,5500,5500,0
|
|
20240923,184200,289601040,5500,5500,5500,5500,0
|
|
20240923,184100,289601040,5500,5500,5500,5500,0
|
|
20240923,184000,289601040,5500,5500,5500,5500,0
|
|
20240923,183900,289601040,5500,5500,5500,5500,0
|
|
20240923,183800,289601040,5500,5500,5500,5500,0
|
|
20240923,183700,289601040,5500,5500,5500,5500,0
|
|
20240923,183600,289601040,5500,5500,5500,5500,0
|
|
20240923,183500,289601040,5500,5500,5500,5500,0
|
|
20240923,183400,289601040,5500,5500,5500,5500,0
|
|
20240923,183300,289601040,5500,5500,5500,5500,0
|
|
20240923,183200,289601040,5500,5500,5500,5500,0
|
|
20240923,183100,289601040,5500,5500,5500,5500,0
|
|
20240923,183000,289601040,5500,5500,5500,5500,0
|
|
20240923,182900,289601040,5500,5500,5500,5500,0
|
|
20240923,182800,289601040,5500,5500,5500,5500,0
|
|
20240923,182700,289601040,5500,5500,5500,5500,0
|
|
20240923,182600,289601040,5500,5500,5500,5500,0
|
|
20240923,182500,289601040,5500,5500,5500,5500,0
|
|
20240923,182400,289601040,5500,5500,5500,5500,0
|
|
20240923,182300,289601040,5500,5500,5500,5500,0
|
|
20240923,182200,289601040,5500,5500,5500,5500,0
|
|
20240923,182100,289601040,5500,5500,5500,5500,0
|
|
20240923,182000,289601040,5500,5500,5500,5500,0
|
|
20240923,181900,289601040,5500,5500,5500,5500,0
|
|
20240923,181800,289601040,5500,5500,5500,5500,0
|
|
20240923,181700,289601040,5500,5500,5500,5500,0
|
|
20240923,181600,289601040,5500,5500,5500,5500,0
|
|
20240923,181500,289601040,5500,5500,5500,5500,0
|
|
20240923,181400,289601040,5500,5500,5500,5500,2437
|
|
20240923,181300,289601040,5500,5500,5500,5500,0
|
|
20240923,181200,289601040,5500,5500,5500,5500,0
|
|
20240923,181100,289601040,5500,5500,5500,5500,0
|
|
20240923,181000,289601040,5500,5500,5500,5500,0
|
|
20240923,180900,289601040,5500,5500,5500,5500,0
|
|
20240923,180800,289601040,5500,5500,5500,5500,0
|
|
20240923,180700,289601040,5500,5500,5500,5500,0
|
|
20240923,180600,289601040,5500,5500,5500,5500,0
|
|
20240923,180500,289601040,5500,5500,5500,5500,0
|
|
20240923,180400,289601040,5500,5500,5500,5500,0
|
|
20240923,180300,289601040,5500,5500,5500,5500,0
|
|
20240923,180200,289601040,5500,5500,5500,5500,0
|
|
20240923,180100,289601040,5500,5500,5500,5500,0
|
|
20240923,180000,289601040,5500,5500,5500,5500,0
|
|
20240923,175900,289601040,5500,5500,5500,5500,0
|
|
20240923,175800,289601040,5500,5500,5500,5500,0
|
|
20240923,175700,289601040,5500,5500,5500,5500,0
|
|
20240923,175600,289601040,5500,5500,5500,5500,0
|
|
20240923,175500,289601040,5500,5500,5500,5500,0
|
|
20240923,175400,289601040,5500,5500,5500,5500,0
|
|
20240923,175300,289601040,5500,5500,5500,5500,0
|
|
20240923,175200,289601040,5500,5500,5500,5500,0
|
|
20240923,175100,289601040,5500,5500,5500,5500,0
|
|
20240923,175000,289601040,5500,5500,5500,5500,0
|
|
20240923,174900,289601040,5500,5500,5500,5500,0
|
|
20240923,174800,289601040,5500,5500,5500,5500,0
|
|
20240923,174700,289601040,5500,5500,5500,5500,0
|
|
20240923,174600,289601040,5500,5500,5500,5500,0
|
|
20240923,174500,289601040,5500,5500,5500,5500,0
|
|
20240923,174400,289601040,5500,5500,5500,5500,2437
|
|
20240923,174300,289601040,5500,5500,5500,5500,0
|
|
20240923,174200,289601040,5500,5500,5500,5500,0
|
|
20240923,174100,289601040,5500,5500,5500,5500,0
|
|
20240923,174000,289601040,5500,5500,5500,5500,0
|
|
20240923,173900,289601040,5500,5500,5500,5500,0
|
|
20240923,173800,289601040,5500,5500,5500,5500,0
|
|
20240923,173700,289601040,5500,5500,5500,5500,0
|
|
20240923,173600,289601040,5500,5500,5500,5500,0
|
|
20240923,173500,289601040,5500,5500,5500,5500,0
|
|
20240923,173400,289601040,5500,5500,5500,5500,0
|
|
20240923,173300,289601040,5500,5500,5500,5500,0
|
|
20240923,173200,289601040,5500,5500,5500,5500,0
|
|
20240923,173100,289601040,5500,5500,5500,5500,0
|
|
20240923,173000,289601040,5500,5500,5500,5500,0
|
|
20240923,172900,289601040,5500,5500,5500,5500,0
|
|
20240923,172800,289601040,5500,5500,5500,5500,0
|
|
20240923,172700,289601040,5500,5500,5500,5500,0
|
|
20240923,172600,289601040,5500,5500,5500,5500,0
|
|
20240923,172500,289601040,5500,5500,5500,5500,0
|
|
20240923,172400,289601040,5500,5500,5500,5500,0
|
|
20240923,172300,289601040,5500,5500,5500,5500,0
|
|
20240923,172200,289601040,5500,5500,5500,5500,0
|
|
20240923,172100,289601040,5500,5500,5500,5500,0
|
|
20240923,172000,289601040,5500,5500,5500,5500,0
|
|
20240923,171900,289601040,5500,5500,5500,5500,0
|
|
20240923,171800,289601040,5500,5500,5500,5500,0
|
|
20240923,171700,289601040,5500,5500,5500,5500,0
|
|
20240923,171600,289601040,5500,5500,5500,5500,0
|
|
20240923,171500,289601040,5500,5500,5500,5500,0
|
|
20240923,171400,289601040,5500,5500,5500,5500,2437
|
|
20240923,171300,289601040,5500,5500,5500,5500,0
|
|
20240923,171200,289601040,5500,5500,5500,5500,0
|
|
20240923,171100,289601040,5500,5500,5500,5500,0
|
|
20240923,171000,289601040,5500,5500,5500,5500,0
|
|
20240923,170900,289601040,5500,5500,5500,5500,0
|
|
20240923,170800,289601040,5500,5500,5500,5500,0
|
|
20240923,170700,289601040,5500,5500,5500,5500,0
|
|
20240923,170600,289601040,5500,5500,5500,5500,0
|
|
20240923,170500,289601040,5500,5500,5500,5500,0
|
|
20240923,170400,289601040,5500,5500,5500,5500,0
|
|
20240923,170300,289601040,5500,5500,5500,5500,0
|
|
20240923,170200,289601040,5500,5500,5500,5500,0
|
|
20240923,170100,289601040,5500,5500,5500,5500,0
|
|
20240923,170000,289601040,5500,5500,5500,5500,0
|
|
20240923,165900,289601040,5500,5500,5500,5500,0
|
|
20240923,165800,289601040,5500,5500,5500,5500,0
|
|
20240923,165700,289601040,5500,5500,5500,5500,0
|
|
20240923,165600,289601040,5500,5500,5500,5500,0
|
|
20240923,165500,289601040,5500,5500,5500,5500,0
|
|
20240923,165400,289601040,5500,5500,5500,5500,0
|
|
20240923,165300,289601040,5500,5500,5500,5500,0
|
|
20240923,165200,289601040,5500,5500,5500,5500,0
|
|
20240923,165100,289601040,5500,5500,5500,5500,0
|
|
20240923,165000,289601040,5500,5500,5500,5500,0
|
|
20240923,164900,289601040,5500,5500,5500,5500,0
|
|
20240923,164800,289601040,5500,5500,5500,5500,0
|
|
20240923,164700,289601040,5500,5500,5500,5500,0
|
|
20240923,164600,289601040,5500,5500,5500,5500,0
|
|
20240923,164500,289601040,5500,5500,5500,5500,0
|
|
20240923,164400,289601040,5500,5500,5500,5500,2437
|
|
20240923,164300,289601040,5500,5500,5500,5500,0
|
|
20240923,164200,289601040,5500,5500,5500,5500,0
|
|
20240923,164100,289601040,5500,5500,5500,5500,0
|
|
20240923,164000,289601040,5500,5500,5500,5500,0
|
|
20240923,163900,289601040,5500,5500,5500,5500,0
|
|
20240923,163800,289601040,5500,5500,5500,5500,0
|
|
20240923,163700,289601040,5500,5500,5500,5500,0
|
|
20240923,163600,289601040,5500,5500,5500,5500,0
|
|
20240923,163500,289601040,5500,5500,5500,5500,0
|
|
20240923,163400,289601040,5500,5500,5500,5500,0
|
|
20240923,163300,289601040,5500,5500,5500,5500,0
|
|
20240923,163200,289601040,5500,5500,5500,5500,0
|
|
20240923,163100,289601040,5500,5500,5500,5500,0
|
|
20240923,163000,289601040,5500,5500,5500,5500,0
|
|
20240923,162900,289601040,5500,5500,5500,5500,0
|
|
20240923,162800,289601040,5500,5500,5500,5500,0
|
|
20240923,162700,289601040,5500,5500,5500,5500,0
|
|
20240923,162600,289601040,5500,5500,5500,5500,0
|
|
20240923,162500,289601040,5500,5500,5500,5500,0
|
|
20240923,162400,289601040,5500,5500,5500,5500,0
|
|
20240923,162300,289601040,5500,5500,5500,5500,0
|
|
20240923,162200,289601040,5500,5500,5500,5500,0
|
|
20240923,162100,289601040,5500,5500,5500,5500,0
|
|
20240923,162000,289601040,5500,5500,5500,5500,0
|
|
20240923,161900,289601040,5500,5500,5500,5500,0
|
|
20240923,161800,289601040,5500,5500,5500,5500,0
|
|
20240923,161700,289601040,5500,5500,5500,5500,0
|
|
20240923,161600,289601040,5500,5500,5500,5500,0
|
|
20240923,161500,289601040,5500,5500,5500,5500,0
|
|
20240923,161400,289601040,5500,5500,5500,5500,2437
|
|
20240923,161300,289601040,5500,5500,5500,5500,0
|
|
20240923,161200,289601040,5500,5500,5500,5500,0
|
|
20240923,161100,289601040,5500,5500,5500,5500,0
|
|
20240923,161000,289601040,5500,5500,5500,5500,0
|
|
20240923,160900,289601040,5500,5500,5500,5500,0
|
|
20240923,160800,289601040,5500,5500,5500,5500,0
|
|
20240923,160700,289601040,5500,5500,5500,5500,0
|
|
20240923,160600,289601040,5500,5500,5500,5500,0
|
|
20240923,160500,289601040,5500,5500,5500,5500,0
|
|
20240923,160400,289601040,5500,5500,5500,5500,0
|
|
20240923,160300,289601040,5500,5500,5500,5500,0
|
|
20240923,160200,289601040,5500,5500,5500,5500,0
|
|
20240923,160100,289601040,5500,5500,5500,5500,0
|
|
20240923,160000,289601040,5500,5500,5500,5500,0
|
|
20240923,155900,289601040,5500,5500,5500,5500,0
|
|
20240923,155800,289601040,5500,5500,5500,5500,0
|
|
20240923,155700,289601040,5500,5500,5500,5500,0
|
|
20240923,155600,289601040,5500,5500,5500,5500,0
|
|
20240923,155500,289601040,5500,5500,5500,5500,0
|
|
20240923,155400,289601040,5500,5500,5500,5500,0
|
|
20240923,155300,289601040,5500,5500,5500,5500,0
|
|
20240923,155200,289601040,5500,5500,5500,5500,0
|
|
20240923,155100,289601040,5500,5500,5500,5500,0
|
|
20240923,155000,289601040,5500,5500,5500,5500,0
|
|
20240923,154900,289601040,5500,5500,5500,5500,0
|
|
20240923,154800,289601040,5500,5500,5500,5500,0
|
|
20240923,154700,289601040,5500,5500,5500,5500,0
|
|
20240923,154600,289601040,5500,5500,5500,5500,0
|
|
20240923,154500,289601040,5500,5500,5500,5500,0
|
|
20240923,154400,289601040,5500,5500,5500,5500,2437
|
|
20240923,154300,289601040,5500,5500,5500,5500,0
|
|
20240923,154200,289601040,5500,5500,5500,5500,0
|
|
20240923,154100,289601040,5500,5500,5500,5500,0
|
|
20240923,154000,289601040,5500,5500,5500,5500,0
|
|
20240923,153900,289601040,5500,5500,5500,5500,0
|
|
20240923,153800,289601040,5500,5500,5500,5500,0
|
|
20240923,153700,289601040,5500,5500,5500,5500,0
|
|
20240923,153600,289601040,5500,5500,5500,5500,0
|
|
20240923,153500,289601040,5500,5500,5500,5500,0
|
|
20240923,153400,289601040,5500,5500,5500,5500,0
|
|
20240923,153300,289601040,5500,5500,5500,5500,0
|
|
20240923,153200,289601040,5500,5500,5500,5500,0
|
|
20240923,153100,289601040,5500,5500,5500,5500,0
|
|
20240923,153000,289601040,5500,5500,5500,5500,2437
|
|
20240923,152900,276197540,5510,5510,5510,5510,0
|
|
20240923,152800,276197540,5510,5510,5510,5510,0
|
|
20240923,152700,276197540,5510,5510,5510,5510,0
|
|
20240923,152600,276197540,5510,5510,5510,5510,0
|
|
20240923,152500,276197540,5510,5510,5510,5510,0
|
|
20240923,152400,276197540,5510,5510,5510,5510,0
|
|
20240923,152300,276197540,5510,5510,5510,5510,0
|
|
20240923,152200,276197540,5510,5510,5510,5510,0
|
|
20240923,152100,276197540,5510,5510,5510,5510,0
|
|
20240923,152000,276197540,5510,5510,5510,5510,0
|
|
20240923,151900,276197540,5510,5510,5510,5510,11
|
|
20240923,151800,276136930,5520,5530,5530,5520,853
|
|
20240923,151700,271420940,5540,5530,5540,5530,103
|
|
20240923,151600,270851310,5530,5530,5530,5530,50
|
|
20240923,151500,270574810,5530,5530,5530,5530,0
|
|
20240923,151400,270574810,5530,5530,5530,5530,117
|
|
20240923,151300,269927800,5550,5550,5550,5550,100
|
|
20240923,151200,269372800,5540,5550,5550,5540,208
|
|
20240923,151100,268218480,5530,5540,5540,5530,91
|
|
20240923,151000,267715240,5530,5530,5530,5530,119
|
|
20240923,150900,267057170,5540,5540,5540,5540,0
|
|
20240923,150800,267057170,5540,5530,5540,5530,200
|
|
20240923,150700,265950170,5550,5520,5550,5520,619
|
|
20240923,150600,262533230,5520,5520,5520,5520,316
|
|
20240923,150500,260788910,5530,5520,5530,5520,201
|
|
20240923,150400,259677390,5550,5530,5550,5520,1254
|
|
20240923,150300,252749600,5550,5530,5550,5530,41
|
|
20240923,150200,252522850,5540,5540,5540,5540,7
|
|
20240923,150100,252484070,5530,5530,5530,5530,86
|
|
20240923,150000,252008490,5540,5540,5540,5540,25
|
|
20240923,145900,251869990,5540,5540,5540,5540,0
|
|
20240923,145800,251869990,5540,5540,5540,5540,90
|
|
20240923,145700,251371390,5540,5540,5540,5540,0
|
|
20240923,145600,251371390,5540,5530,5540,5530,138
|
|
20240923,145500,250608240,5540,5550,5550,5540,192
|
|
20240923,145400,249543010,5550,5540,5550,5540,1079
|
|
20240923,145300,243564720,5530,5530,5530,5530,88
|
|
20240923,145200,243078080,5530,5530,5530,5530,1
|
|
20240923,145100,243072550,5530,5530,5530,5530,0
|
|
20240923,145000,243072550,5530,5530,5530,5530,0
|
|
20240923,144900,243072550,5530,5530,5530,5530,0
|
|
20240923,144800,243072550,5530,5530,5530,5530,0
|
|
20240923,144700,243072550,5530,5530,5530,5530,0
|
|
20240923,144600,243072550,5530,5530,5530,5530,0
|
|
20240923,144500,243072550,5530,5530,5530,5530,0
|
|
20240923,144400,243072550,5530,5530,5530,5530,0
|
|
20240923,144300,243072550,5530,5530,5530,5530,0
|
|
20240923,144200,243072550,5530,5530,5530,5530,0
|
|
20240923,144100,243072550,5530,5530,5530,5530,197
|
|
20240923,144000,241983140,5540,5540,5540,5540,0
|
|
20240923,143900,241983140,5540,5540,5540,5540,0
|
|
20240923,143800,241983140,5540,5540,5540,5540,1304
|
|
20240923,143700,234758980,5540,5540,5540,5540,0
|
|
20240923,143600,234758980,5540,5540,5540,5540,0
|
|
20240923,143500,234758980,5540,5540,5540,5540,1348
|
|
20240923,143400,227291060,5540,5540,5540,5540,0
|
|
20240923,143300,227291060,5540,5540,5540,5540,0
|
|
20240923,143200,227291060,5540,5540,5540,5540,242
|
|
20240923,143100,225950380,5550,5550,5550,5550,0
|
|
20240923,143000,225950380,5550,5550,5550,5550,1
|
|
20240923,142900,225944830,5530,5530,5530,5530,0
|
|
20240923,142800,225944830,5530,5530,5530,5530,0
|
|
20240923,142700,225944830,5530,5530,5530,5530,0
|
|
20240923,142600,225944830,5530,5530,5530,5530,0
|
|
20240923,142500,225944830,5530,5530,5530,5530,0
|
|
20240923,142400,225944830,5530,5530,5530,5530,0
|
|
20240923,142300,225944830,5530,5530,5530,5530,541
|
|
20240923,142200,222953100,5540,5540,5540,5540,114
|
|
20240923,142100,222321540,5540,5540,5540,5540,0
|
|
20240923,142000,222321540,5540,5540,5540,5540,0
|
|
20240923,141900,222321540,5540,5540,5540,5540,0
|
|
20240923,141800,222321540,5540,5540,5540,5540,92
|
|
20240923,141700,221811860,5560,5560,5560,5560,38
|
|
20240923,141600,221600580,5540,5550,5550,5540,658
|
|
20240923,141500,217952950,5560,5560,5560,5560,0
|
|
20240923,141400,217952950,5560,5560,5560,5560,89
|
|
20240923,141300,217458110,5560,5560,5560,5560,21
|
|
20240923,141200,217341350,5570,5570,5570,5570,0
|
|
20240923,141100,217341350,5570,5570,5570,5570,1
|
|
20240923,141000,217335780,5550,5550,5550,5550,75
|
|
20240923,140900,216919530,5560,5560,5560,5560,0
|
|
20240923,140800,216919530,5560,5560,5560,5560,0
|
|
20240923,140700,216919530,5560,5560,5560,5560,0
|
|
20240923,140600,216919530,5560,5560,5560,5560,0
|
|
20240923,140500,216919530,5560,5560,5560,5560,2
|
|
20240923,140400,216908410,5570,5570,5570,5570,0
|
|
20240923,140300,216908410,5570,5570,5570,5570,0
|
|
20240923,140200,216908410,5570,5570,5570,5570,0
|
|
20240923,140100,216908410,5570,5570,5570,5570,13
|
|
20240923,140000,216836000,5570,5570,5570,5570,1
|
|
20240923,135900,216830430,5570,5570,5570,5570,0
|
|
20240923,135800,216830430,5570,5570,5570,5570,0
|
|
20240923,135700,216830430,5570,5570,5570,5570,0
|
|
20240923,135600,216830430,5570,5570,5570,5570,0
|
|
20240923,135500,216830430,5570,5570,5570,5570,1067
|
|
20240923,135400,210887240,5550,5550,5550,5550,0
|
|
20240923,135300,210887240,5550,5560,5560,5550,40
|
|
20240923,135200,210664850,5560,5560,5560,5560,0
|
|
20240923,135100,210664850,5560,5560,5560,5560,0
|
|
20240923,135000,210664850,5560,5560,5560,5560,0
|
|
20240923,134900,210664850,5560,5560,5560,5560,2
|
|
20240923,134800,210653730,5560,5560,5560,5560,446
|
|
20240923,134700,208173970,5550,5550,5550,5550,100
|
|
20240923,134600,207618970,5540,5540,5540,5540,0
|
|
20240923,134500,207618970,5540,5540,5540,5540,1
|
|
20240923,134400,207613430,5540,5540,5540,5540,0
|
|
20240923,134300,207613430,5540,5540,5540,5540,0
|
|
20240923,134200,207613430,5540,5540,5540,5540,0
|
|
20240923,134100,207613430,5540,5540,5540,5540,106
|
|
20240923,134000,207026190,5540,5540,5540,5540,0
|
|
20240923,133900,207026190,5540,5540,5540,5540,0
|
|
20240923,133800,207026190,5540,5540,5540,5540,0
|
|
20240923,133700,207026190,5540,5540,5540,5540,0
|
|
20240923,133600,207026190,5540,5540,5540,5540,1
|
|
20240923,133500,207020650,5540,5540,5540,5540,373
|
|
20240923,133400,204954230,5540,5540,5540,5540,0
|
|
20240923,133300,204954230,5540,5540,5540,5540,0
|
|
20240923,133200,204954230,5540,5540,5540,5540,0
|
|
20240923,133100,204954230,5540,5540,5540,5540,0
|
|
20240923,133000,204954230,5540,5540,5540,5540,0
|
|
20240923,132900,204954230,5540,5540,5540,5540,217
|
|
20240923,132800,203752050,5550,5550,5550,5550,400
|
|
20240923,132700,201532050,5550,5550,5550,5550,0
|
|
20240923,132600,201532050,5550,5550,5550,5550,0
|
|
20240923,132500,201532050,5550,5550,5550,5550,0
|
|
20240923,132400,201532050,5550,5550,5550,5550,1
|
|
20240923,132300,201526500,5540,5540,5540,5540,0
|
|
20240923,132200,201526500,5540,5540,5540,5540,0
|
|
20240923,132100,201526500,5540,5540,5540,5540,0
|
|
20240923,132000,201526500,5540,5540,5540,5540,574
|
|
20240923,131900,198346540,5550,5550,5550,5550,35
|
|
20240923,131800,198152290,5550,5560,5560,5550,600
|
|
20240923,131700,194822280,5560,5560,5560,5560,0
|
|
20240923,131600,194822280,5560,5560,5560,5560,0
|
|
20240923,131500,194822280,5560,5560,5560,5560,16
|
|
20240923,131400,194733320,5570,5570,5570,5570,3
|
|
20240923,131300,194716610,5560,5560,5560,5560,1
|
|
20240923,131200,194711050,5560,5560,5560,5560,1
|
|
20240923,131100,194705490,5570,5570,5570,5570,0
|
|
20240923,131000,194705490,5570,5570,5570,5570,0
|
|
20240923,130900,194705490,5570,5570,5570,5570,0
|
|
20240923,130800,194705490,5570,5570,5570,5570,480
|
|
20240923,130700,192031890,5570,5570,5570,5570,0
|
|
20240923,130600,192031890,5570,5570,5570,5570,0
|
|
20240923,130500,192031890,5570,5570,5570,5570,0
|
|
20240923,130400,192031890,5570,5570,5570,5570,0
|
|
20240923,130300,192031890,5570,5570,5570,5570,0
|
|
20240923,130200,192031890,5570,5570,5570,5570,0
|
|
20240923,130100,192031890,5570,5570,5570,5570,0
|
|
20240923,130000,192031890,5570,5570,5570,5570,0
|
|
20240923,125900,192031890,5570,5550,5570,5550,330
|
|
20240923,125800,190198370,5550,5550,5550,5550,52
|
|
20240923,125700,189909770,5560,5560,5560,5560,1
|
|
20240923,125600,189904210,5560,5560,5560,5560,160
|
|
20240923,125500,189014610,5550,5550,5550,5550,0
|
|
20240923,125400,189014610,5550,5550,5550,5550,0
|
|
20240923,125300,189014610,5550,5550,5550,5550,0
|
|
20240923,125200,189014610,5550,5550,5550,5550,0
|
|
20240923,125100,189014610,5550,5550,5550,5550,0
|
|
20240923,125000,189014610,5550,5550,5550,5550,0
|
|
20240923,124900,189014610,5550,5550,5550,5550,1
|
|
20240923,124800,189009060,5550,5550,5550,5550,0
|
|
20240923,124700,189009060,5550,5550,5550,5550,0
|
|
20240923,124600,189009060,5550,5550,5550,5550,0
|
|
20240923,124500,189009060,5550,5550,5550,5550,0
|
|
20240923,124400,189009060,5550,5550,5550,5550,0
|
|
20240923,124300,189009060,5550,5550,5550,5550,0
|
|
20240923,124200,189009060,5550,5550,5550,5550,1329
|
|
20240923,124100,181633110,5550,5550,5550,5550,2
|
|
20240923,124000,181622010,5520,5520,5520,5520,0
|
|
20240923,123900,181622010,5520,5520,5520,5520,0
|
|
20240923,123800,181622010,5520,5520,5520,5520,0
|
|
20240923,123700,181622010,5520,5520,5520,5520,0
|
|
20240923,123600,181622010,5520,5520,5520,5520,0
|
|
20240923,123500,181622010,5520,5520,5520,5520,0
|
|
20240923,123400,181622010,5520,5520,5520,5520,100
|
|
20240923,123300,181070010,5530,5530,5530,5530,1
|
|
20240923,123200,181064480,5520,5520,5520,5520,0
|
|
20240923,123100,181064480,5520,5520,5520,5520,0
|
|
20240923,123000,181064480,5520,5520,5520,5520,0
|
|
20240923,122900,181064480,5520,5520,5520,5520,0
|
|
20240923,122800,181064480,5520,5520,5520,5520,0
|
|
20240923,122700,181064480,5520,5520,5520,5520,0
|
|
20240923,122600,181064480,5520,5550,5550,5520,100
|
|
20240923,122500,180509900,5550,5550,5550,5550,0
|
|
20240923,122400,180509900,5550,5550,5550,5550,0
|
|
20240923,122300,180509900,5550,5550,5550,5550,20
|
|
20240923,122200,180398900,5550,5550,5550,5550,0
|
|
20240923,122100,180398900,5550,5550,5550,5550,0
|
|
20240923,122000,180398900,5550,5550,5550,5550,0
|
|
20240923,121900,180398900,5550,5550,5550,5550,10
|
|
20240923,121800,180343400,5550,5550,5550,5550,0
|
|
20240923,121700,180343400,5550,5550,5550,5550,0
|
|
20240923,121600,180343400,5550,5550,5550,5550,0
|
|
20240923,121500,180343400,5550,5550,5550,5550,0
|
|
20240923,121400,180343400,5550,5550,5550,5550,0
|
|
20240923,121300,180343400,5550,5550,5550,5550,0
|
|
20240923,121200,180343400,5550,5550,5550,5550,99
|
|
20240923,121100,179793950,5550,5550,5550,5550,631
|
|
20240923,121000,176291900,5530,5540,5540,5530,772
|
|
20240923,120900,172020340,5540,5540,5540,5540,0
|
|
20240923,120800,172020340,5540,5540,5540,5540,0
|
|
20240923,120700,172020340,5540,5540,5540,5540,0
|
|
20240923,120600,172020340,5540,5540,5540,5540,0
|
|
20240923,120500,172020340,5540,5540,5540,5540,0
|
|
20240923,120400,172020340,5540,5540,5540,5540,0
|
|
20240923,120300,172020340,5540,5540,5540,5540,0
|
|
20240923,120200,172020340,5540,5540,5540,5540,0
|
|
20240923,120100,172020340,5540,5540,5540,5540,0
|
|
20240923,120000,172020340,5540,5540,5540,5540,0
|
|
20240923,115900,172020340,5540,5540,5540,5540,0
|
|
20240923,115800,172020340,5540,5540,5540,5540,0
|
|
20240923,115700,172020340,5540,5540,5540,5540,0
|
|
20240923,115600,172020340,5540,5540,5540,5540,9
|
|
20240923,115500,171970480,5540,5540,5540,5540,513
|
|
20240923,115400,169128460,5550,5550,5550,5550,0
|
|
20240923,115300,169128460,5550,5550,5550,5550,0
|
|
20240923,115200,169128460,5550,5550,5550,5550,0
|
|
20240923,115100,169128460,5550,5550,5550,5550,0
|
|
20240923,115000,169128460,5550,5550,5550,5550,0
|
|
20240923,114900,169128460,5550,5550,5550,5550,17
|
|
20240923,114800,169034110,5550,5550,5550,5550,0
|
|
20240923,114700,169034110,5550,5550,5550,5550,0
|
|
20240923,114600,169034110,5550,5550,5550,5550,0
|
|
20240923,114500,169034110,5550,5550,5550,5550,36
|
|
20240923,114400,168834310,5570,5570,5570,5570,0
|
|
20240923,114300,168834310,5570,5570,5570,5570,55
|
|
20240923,114200,168527960,5580,5580,5580,5580,1
|
|
20240923,114100,168522380,5580,5550,5580,5550,2540
|
|
20240923,114000,154390140,5550,5540,5550,5540,32
|
|
20240923,113900,154212640,5540,5550,5550,5540,4
|
|
20240923,113800,154190470,5560,5560,5560,5560,0
|
|
20240923,113700,154190470,5560,5560,5560,5560,40
|
|
20240923,113600,153968070,5570,5570,5570,5570,1
|
|
20240923,113500,153962500,5570,5550,5570,5550,7
|
|
20240923,113400,153923550,5550,5550,5550,5550,2
|
|
20240923,113300,153912450,5570,5570,5570,5570,0
|
|
20240923,113200,153912450,5570,5570,5570,5570,0
|
|
20240923,113100,153912450,5570,5570,5570,5570,0
|
|
20240923,113000,153912450,5570,5570,5570,5570,51
|
|
20240923,112900,153628380,5560,5550,5560,5550,531
|
|
20240923,112800,150676190,5560,5550,5560,5550,14
|
|
20240923,112700,150598480,5550,5550,5550,5550,50
|
|
20240923,112600,150320980,5550,5550,5550,5550,19
|
|
20240923,112500,150215530,5550,5550,5550,5550,172
|
|
20240923,112400,149260930,5530,5530,5530,5530,0
|
|
20240923,112300,149260930,5530,5530,5530,5530,0
|
|
20240923,112200,149260930,5530,5530,5530,5530,2
|
|
20240923,112100,149249870,5530,5530,5530,5530,0
|
|
20240923,112000,149249870,5530,5530,5530,5530,52
|
|
20240923,111900,148962310,5530,5530,5530,5530,0
|
|
20240923,111800,148962310,5530,5530,5530,5530,0
|
|
20240923,111700,148962310,5530,5530,5530,5530,0
|
|
20240923,111600,148962310,5530,5530,5530,5530,0
|
|
20240923,111500,148962310,5530,5530,5530,5530,0
|
|
20240923,111400,148962310,5530,5530,5530,5530,25
|
|
20240923,111300,148824060,5530,5540,5540,5530,720
|
|
20240923,111200,144837030,5550,5550,5550,5550,109
|
|
20240923,111100,144232080,5540,5550,5550,5540,1520
|
|
20240923,111000,135796270,5550,5550,5550,5550,0
|
|
20240923,110900,135796270,5550,5550,5550,5550,0
|
|
20240923,110800,135796270,5550,5550,5550,5550,1030
|
|
20240923,110700,130079770,5550,5550,5550,5550,0
|
|
20240923,110600,130079770,5550,5560,5560,5550,17
|
|
20240923,110500,129985290,5560,5560,5560,5560,23
|
|
20240923,110400,129857410,5560,5560,5560,5560,960
|
|
20240923,110300,124519810,5560,5560,5560,5560,0
|
|
20240923,110200,124519810,5560,5560,5560,5560,180
|
|
20240923,110100,123519010,5570,5570,5570,5570,250
|
|
20240923,110000,122126510,5580,5580,5580,5580,0
|
|
20240923,105900,122126510,5580,5580,5580,5580,800
|
|
20240923,105800,117662510,5580,5580,5580,5580,0
|
|
20240923,105700,117662510,5580,5570,5580,5570,11
|
|
20240923,105600,117601140,5550,5580,5580,5550,130
|
|
20240923,105500,116876940,5580,5580,5580,5580,74
|
|
20240923,105400,116464020,5580,5580,5580,5560,260
|
|
20240923,105300,115016800,5580,5580,5580,5580,0
|
|
20240923,105200,115016800,5580,5580,5580,5580,0
|
|
20240923,105100,115016800,5580,5580,5580,5580,0
|
|
20240923,105000,115016800,5580,5580,5590,5580,25
|
|
20240923,104900,114877270,5580,5580,5590,5580,104
|
|
20240923,104800,114296910,5560,5560,5580,5560,463
|
|
20240923,104700,111720730,5560,5580,5580,5560,792
|
|
20240923,104600,107301660,5580,5580,5580,5580,1
|
|
20240923,104500,107296080,5580,5580,5580,5580,54
|
|
20240923,104400,106994760,5590,5570,5590,5530,845
|
|
20240923,104300,102285950,5550,5570,5570,5550,852
|
|
20240923,104200,97552310,5560,5540,5560,5540,898
|
|
20240923,104100,92568450,5540,5540,5540,5540,68
|
|
20240923,104000,92191730,5530,5540,5550,5530,92
|
|
20240923,103900,91681570,5540,5530,5540,5530,558
|
|
20240923,103800,88591680,5520,5520,5520,5520,400
|
|
20240923,103700,86383680,5520,5510,5520,5510,542
|
|
20240923,103600,83392200,5490,5490,5490,5490,0
|
|
20240923,103500,83392200,5490,5490,5490,5490,0
|
|
20240923,103400,83392200,5490,5510,5510,5490,1524
|
|
20240923,103300,75013220,5510,5510,5510,5510,10
|
|
20240923,103200,74958120,5520,5540,5540,5520,150
|
|
20240923,103100,74130100,5540,5540,5540,5540,0
|
|
20240923,103000,74130100,5540,5540,5540,5540,0
|
|
20240923,102900,74130100,5540,5540,5540,5540,224
|
|
20240923,102800,72889140,5540,5540,5540,5540,0
|
|
20240923,102700,72889140,5540,5540,5540,5540,100
|
|
20240923,102600,72335140,5540,5540,5540,5540,242
|
|
20240923,102500,70994460,5510,5510,5510,5510,0
|
|
20240923,102400,70994460,5510,5540,5540,5510,669
|
|
20240923,102300,67288230,5530,5530,5540,5510,991
|
|
20240923,102200,61805420,5510,5520,5520,5510,200
|
|
20240923,102100,60702640,5520,5520,5520,5520,100
|
|
20240923,102000,60150640,5520,5520,5520,5520,366
|
|
20240923,101900,58130320,5530,5530,5530,5530,0
|
|
20240923,101800,58130320,5530,5530,5530,5530,2
|
|
20240923,101700,58119260,5530,5530,5530,5530,100
|
|
20240923,101600,57566260,5520,5520,5520,5520,0
|
|
20240923,101500,57566260,5520,5520,5520,5520,31
|
|
20240923,101400,57395140,5530,5530,5530,5530,0
|
|
20240923,101300,57395140,5530,5530,5530,5530,83
|
|
20240923,101200,56936150,5530,5520,5530,5520,291
|
|
20240923,101100,55329000,5520,5530,5530,5520,894
|
|
20240923,101000,50388700,5520,5510,5520,5510,571
|
|
20240923,100900,47237810,5510,5510,5510,5510,6
|
|
20240923,100800,47204750,5510,5510,5510,5510,119
|
|
20240923,100700,46549060,5510,5510,5510,5510,0
|
|
20240923,100600,46549060,5510,5510,5510,5510,1
|
|
20240923,100500,46543550,5520,5500,5520,5500,839
|
|
20240923,100400,41929030,5530,5510,5530,5510,183
|
|
20240923,100300,40920680,5500,5500,5500,5500,20
|
|
20240923,100200,40810680,5490,5490,5490,5490,8
|
|
20240923,100100,40766760,5500,5490,5500,5490,511
|
|
20240923,100000,37956270,5490,5490,5490,5490,220
|
|
20240923,095900,36748470,5490,5490,5490,5490,0
|
|
20240923,095800,36748470,5490,5490,5490,5490,154
|
|
20240923,095700,35903010,5490,5490,5490,5490,19
|
|
20240923,095600,35798700,5490,5490,5490,5490,55
|
|
20240923,095500,35496750,5480,5490,5490,5480,12
|
|
20240923,095400,35430970,5480,5480,5480,5480,0
|
|
20240923,095300,35430970,5480,5480,5480,5480,0
|
|
20240923,095200,35430970,5480,5480,5480,5480,0
|
|
20240923,095100,35430970,5480,5480,5480,5480,0
|
|
20240923,095000,35430970,5480,5480,5480,5480,0
|
|
20240923,094900,35430970,5480,5480,5480,5480,108
|
|
20240923,094800,34839130,5480,5480,5480,5480,18
|
|
20240923,094700,34740490,5490,5490,5490,5490,0
|
|
20240923,094600,34740490,5490,5490,5490,5490,0
|
|
20240923,094500,34740490,5490,5490,5490,5490,4
|
|
20240923,094400,34718530,5490,5490,5490,5490,13
|
|
20240923,094300,34647160,5490,5470,5490,5460,1185
|
|
20240923,094200,28159960,5470,5470,5470,5470,55
|
|
20240923,094100,27859110,5470,5470,5470,5470,72
|
|
20240923,094000,27465270,5460,5460,5460,5460,0
|
|
20240923,093900,27465270,5460,5460,5460,5460,200
|
|
20240923,093800,26373270,5460,5460,5460,5460,10
|
|
20240923,093700,26318670,5480,5480,5480,5480,0
|
|
20240923,093600,26318670,5480,5480,5480,5480,0
|
|
20240923,093500,26318670,5480,5480,5480,5480,0
|
|
20240923,093400,26318670,5480,5480,5480,5480,0
|
|
20240923,093300,26318670,5480,5480,5480,5480,9
|
|
20240923,093200,26269350,5480,5480,5480,5480,11
|
|
20240923,093100,26209070,5480,5460,5480,5460,213
|
|
20240923,093000,25045750,5450,5450,5450,5450,40
|
|
20240923,092900,24827750,5450,5450,5450,5450,0
|
|
20240923,092800,24827750,5450,5450,5450,5450,2
|
|
20240923,092700,24816850,5470,5470,5470,5470,0
|
|
20240923,092600,24816850,5470,5470,5470,5470,0
|
|
20240923,092500,24816850,5470,5470,5470,5470,0
|
|
20240923,092400,24816850,5470,5470,5470,5470,10
|
|
20240923,092300,24762150,5470,5470,5470,5470,0
|
|
20240923,092200,24762150,5470,5470,5470,5470,0
|
|
20240923,092100,24762150,5470,5470,5470,5470,0
|
|
20240923,092000,24762150,5470,5470,5470,5470,0
|
|
20240923,091900,24762150,5470,5470,5470,5470,80
|
|
20240923,091800,24324550,5470,5470,5470,5470,46
|
|
20240923,091700,24072930,5480,5480,5480,5480,0
|
|
20240923,091600,24072930,5480,5480,5480,5480,0
|
|
20240923,091500,24072930,5480,5460,5480,5440,900
|
|
20240923,091400,19163970,5450,5480,5480,5450,1957
|
|
20240923,091300,8443420,5480,5480,5480,5480,1
|
|
20240923,091200,8437940,5490,5480,5490,5480,161
|
|
20240923,091100,7554950,5460,5460,5460,5460,100
|
|
20240923,091000,7008950,5460,5460,5460,5460,0
|
|
20240923,090900,7008950,5460,5460,5460,5460,234
|
|
20240923,090800,5731310,5490,5490,5490,5490,0
|
|
20240923,090700,5731310,5490,5490,5490,5490,507
|
|
20240923,090600,2947880,5490,5490,5490,5490,0
|
|
20240923,090500,2947880,5490,5470,5490,5460,411
|
|
20240923,090400,703660,5500,5500,5500,5500,0
|
|
20240923,090300,703660,5500,5500,5500,5500,2
|
|
20240923,090200,692660,5470,5470,5470,5470,1
|
|
20240923,090100,687190,5530,5530,5530,5530,0
|
|
20240923,090000,687190,5530,5500,5530,5440,125
|