677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,201400,579961900,5820,5820,5820,5820,10603
|
|
20240924,201300,579961900,5820,5820,5820,5820,0
|
|
20240924,201200,579961900,5820,5820,5820,5820,0
|
|
20240924,201100,579961900,5820,5820,5820,5820,0
|
|
20240924,201000,579961900,5820,5820,5820,5820,0
|
|
20240924,200900,579961900,5820,5820,5820,5820,0
|
|
20240924,200800,579961900,5820,5820,5820,5820,0
|
|
20240924,200700,579961900,5820,5820,5820,5820,0
|
|
20240924,200600,579961900,5820,5820,5820,5820,0
|
|
20240924,200500,579961900,5820,5820,5820,5820,0
|
|
20240924,200400,579961900,5820,5820,5820,5820,0
|
|
20240924,200300,579961900,5820,5820,5820,5820,0
|
|
20240924,200200,579961900,5820,5820,5820,5820,0
|
|
20240924,200100,579961900,5820,5820,5820,5820,0
|
|
20240924,200000,579961900,5820,5820,5820,5820,0
|
|
20240924,195900,579961900,5820,5820,5820,5820,0
|
|
20240924,195800,579961900,5820,5820,5820,5820,0
|
|
20240924,195700,579961900,5820,5820,5820,5820,0
|
|
20240924,195600,579961900,5820,5820,5820,5820,0
|
|
20240924,195500,579961900,5820,5820,5820,5820,0
|
|
20240924,195400,579961900,5820,5820,5820,5820,0
|
|
20240924,195300,579961900,5820,5820,5820,5820,0
|
|
20240924,195200,579961900,5820,5820,5820,5820,0
|
|
20240924,195100,579961900,5820,5820,5820,5820,0
|
|
20240924,195000,579961900,5820,5820,5820,5820,0
|
|
20240924,194900,579961900,5820,5820,5820,5820,0
|
|
20240924,194800,579961900,5820,5820,5820,5820,0
|
|
20240924,194700,579961900,5820,5820,5820,5820,0
|
|
20240924,194600,579961900,5820,5820,5820,5820,0
|
|
20240924,194500,579961900,5820,5820,5820,5820,0
|
|
20240924,194400,579961900,5820,5820,5820,5820,10603
|
|
20240924,194300,579961900,5820,5820,5820,5820,0
|
|
20240924,194200,579961900,5820,5820,5820,5820,0
|
|
20240924,194100,579961900,5820,5820,5820,5820,0
|
|
20240924,194000,579961900,5820,5820,5820,5820,0
|
|
20240924,193900,579961900,5820,5820,5820,5820,0
|
|
20240924,193800,579961900,5820,5820,5820,5820,0
|
|
20240924,193700,579961900,5820,5820,5820,5820,0
|
|
20240924,193600,579961900,5820,5820,5820,5820,0
|
|
20240924,193500,579961900,5820,5820,5820,5820,0
|
|
20240924,193400,579961900,5820,5820,5820,5820,0
|
|
20240924,193300,579961900,5820,5820,5820,5820,0
|
|
20240924,193200,579961900,5820,5820,5820,5820,0
|
|
20240924,193100,579961900,5820,5820,5820,5820,0
|
|
20240924,193000,579961900,5820,5820,5820,5820,0
|
|
20240924,192900,579961900,5820,5820,5820,5820,0
|
|
20240924,192800,579961900,5820,5820,5820,5820,0
|
|
20240924,192700,579961900,5820,5820,5820,5820,0
|
|
20240924,192600,579961900,5820,5820,5820,5820,0
|
|
20240924,192500,579961900,5820,5820,5820,5820,0
|
|
20240924,192400,579961900,5820,5820,5820,5820,0
|
|
20240924,192300,579961900,5820,5820,5820,5820,0
|
|
20240924,192200,579961900,5820,5820,5820,5820,0
|
|
20240924,192100,579961900,5820,5820,5820,5820,0
|
|
20240924,192000,579961900,5820,5820,5820,5820,0
|
|
20240924,191900,579961900,5820,5820,5820,5820,0
|
|
20240924,191800,579961900,5820,5820,5820,5820,0
|
|
20240924,191700,579961900,5820,5820,5820,5820,0
|
|
20240924,191600,579961900,5820,5820,5820,5820,0
|
|
20240924,191500,579961900,5820,5820,5820,5820,0
|
|
20240924,191400,579961900,5820,5820,5820,5820,10603
|
|
20240924,191300,579961900,5820,5820,5820,5820,0
|
|
20240924,191200,579961900,5820,5820,5820,5820,0
|
|
20240924,191100,579961900,5820,5820,5820,5820,0
|
|
20240924,191000,579961900,5820,5820,5820,5820,0
|
|
20240924,190900,579961900,5820,5820,5820,5820,0
|
|
20240924,190800,579961900,5820,5820,5820,5820,0
|
|
20240924,190700,579961900,5820,5820,5820,5820,0
|
|
20240924,190600,579961900,5820,5820,5820,5820,0
|
|
20240924,190500,579961900,5820,5820,5820,5820,0
|
|
20240924,190400,579961900,5820,5820,5820,5820,0
|
|
20240924,190300,579961900,5820,5820,5820,5820,0
|
|
20240924,190200,579961900,5820,5820,5820,5820,0
|
|
20240924,190100,579961900,5820,5820,5820,5820,0
|
|
20240924,190000,579961900,5820,5820,5820,5820,0
|
|
20240924,185900,579961900,5820,5820,5820,5820,0
|
|
20240924,185800,579961900,5820,5820,5820,5820,0
|
|
20240924,185700,579961900,5820,5820,5820,5820,0
|
|
20240924,185600,579961900,5820,5820,5820,5820,0
|
|
20240924,185500,579961900,5820,5820,5820,5820,0
|
|
20240924,185400,579961900,5820,5820,5820,5820,0
|
|
20240924,185300,579961900,5820,5820,5820,5820,0
|
|
20240924,185200,579961900,5820,5820,5820,5820,0
|
|
20240924,185100,579961900,5820,5820,5820,5820,0
|
|
20240924,185000,579961900,5820,5820,5820,5820,0
|
|
20240924,184900,579961900,5820,5820,5820,5820,0
|
|
20240924,184800,579961900,5820,5820,5820,5820,0
|
|
20240924,184700,579961900,5820,5820,5820,5820,0
|
|
20240924,184600,579961900,5820,5820,5820,5820,0
|
|
20240924,184500,579961900,5820,5820,5820,5820,0
|
|
20240924,184400,579961900,5820,5820,5820,5820,10603
|
|
20240924,184300,579961900,5820,5820,5820,5820,0
|
|
20240924,184200,579961900,5820,5820,5820,5820,0
|
|
20240924,184100,579961900,5820,5820,5820,5820,0
|
|
20240924,184000,579961900,5820,5820,5820,5820,0
|
|
20240924,183900,579961900,5820,5820,5820,5820,0
|
|
20240924,183800,579961900,5820,5820,5820,5820,0
|
|
20240924,183700,579961900,5820,5820,5820,5820,0
|
|
20240924,183600,579961900,5820,5820,5820,5820,0
|
|
20240924,183500,579961900,5820,5820,5820,5820,0
|
|
20240924,183400,579961900,5820,5820,5820,5820,0
|
|
20240924,183300,579961900,5820,5820,5820,5820,0
|
|
20240924,183200,579961900,5820,5820,5820,5820,0
|
|
20240924,183100,579961900,5820,5820,5820,5820,0
|
|
20240924,183000,579961900,5820,5820,5820,5820,0
|
|
20240924,182900,579961900,5820,5820,5820,5820,0
|
|
20240924,182800,579961900,5820,5820,5820,5820,0
|
|
20240924,182700,579961900,5820,5820,5820,5820,0
|
|
20240924,182600,579961900,5820,5820,5820,5820,0
|
|
20240924,182500,579961900,5820,5820,5820,5820,0
|
|
20240924,182400,579961900,5820,5820,5820,5820,0
|
|
20240924,182300,579961900,5820,5820,5820,5820,0
|
|
20240924,182200,579961900,5820,5820,5820,5820,0
|
|
20240924,182100,579961900,5820,5820,5820,5820,0
|
|
20240924,182000,579961900,5820,5820,5820,5820,0
|
|
20240924,181900,579961900,5820,5820,5820,5820,0
|
|
20240924,181800,579961900,5820,5820,5820,5820,0
|
|
20240924,181700,579961900,5820,5820,5820,5820,0
|
|
20240924,181600,579961900,5820,5820,5820,5820,0
|
|
20240924,181500,579961900,5820,5820,5820,5820,0
|
|
20240924,181400,579961900,5820,5820,5820,5820,10603
|
|
20240924,181300,579961900,5820,5820,5820,5820,0
|
|
20240924,181200,579961900,5820,5820,5820,5820,0
|
|
20240924,181100,579961900,5820,5820,5820,5820,0
|
|
20240924,181000,579961900,5820,5820,5820,5820,0
|
|
20240924,180900,579961900,5820,5820,5820,5820,0
|
|
20240924,180800,579961900,5820,5820,5820,5820,0
|
|
20240924,180700,579961900,5820,5820,5820,5820,0
|
|
20240924,180600,579961900,5820,5820,5820,5820,0
|
|
20240924,180500,579961900,5820,5820,5820,5820,0
|
|
20240924,180400,579961900,5820,5820,5820,5820,0
|
|
20240924,180300,579961900,5820,5820,5820,5820,0
|
|
20240924,180200,579961900,5820,5820,5820,5820,0
|
|
20240924,180100,579961900,5820,5820,5820,5820,0
|
|
20240924,180000,579961900,5820,5820,5820,5820,0
|
|
20240924,175900,579961900,5820,5820,5820,5820,0
|
|
20240924,175800,579961900,5820,5820,5820,5820,0
|
|
20240924,175700,579961900,5820,5820,5820,5820,0
|
|
20240924,175600,579961900,5820,5820,5820,5820,0
|
|
20240924,175500,579961900,5820,5820,5820,5820,0
|
|
20240924,175400,579961900,5820,5820,5820,5820,0
|
|
20240924,175300,579961900,5820,5820,5820,5820,0
|
|
20240924,175200,579961900,5820,5820,5820,5820,0
|
|
20240924,175100,579961900,5820,5820,5820,5820,0
|
|
20240924,175000,579961900,5820,5820,5820,5820,0
|
|
20240924,174900,579961900,5820,5820,5820,5820,0
|
|
20240924,174800,579961900,5820,5820,5820,5820,0
|
|
20240924,174700,579961900,5820,5820,5820,5820,0
|
|
20240924,174600,579961900,5820,5820,5820,5820,0
|
|
20240924,174500,579961900,5820,5820,5820,5820,0
|
|
20240924,174400,579961900,5820,5820,5820,5820,10603
|
|
20240924,174300,579961900,5820,5820,5820,5820,0
|
|
20240924,174200,579961900,5820,5820,5820,5820,0
|
|
20240924,174100,579961900,5820,5820,5820,5820,0
|
|
20240924,174000,579961900,5820,5820,5820,5820,0
|
|
20240924,173900,579961900,5820,5820,5820,5820,0
|
|
20240924,173800,579961900,5820,5820,5820,5820,0
|
|
20240924,173700,579961900,5820,5820,5820,5820,0
|
|
20240924,173600,579961900,5820,5820,5820,5820,0
|
|
20240924,173500,579961900,5820,5820,5820,5820,0
|
|
20240924,173400,579961900,5820,5820,5820,5820,0
|
|
20240924,173300,579961900,5820,5820,5820,5820,0
|
|
20240924,173200,579961900,5820,5820,5820,5820,0
|
|
20240924,173100,579961900,5820,5820,5820,5820,0
|
|
20240924,173000,579961900,5820,5820,5820,5820,0
|
|
20240924,172900,579961900,5820,5820,5820,5820,0
|
|
20240924,172800,579961900,5820,5820,5820,5820,0
|
|
20240924,172700,579961900,5820,5820,5820,5820,0
|
|
20240924,172600,579961900,5820,5820,5820,5820,0
|
|
20240924,172500,579961900,5820,5820,5820,5820,0
|
|
20240924,172400,579961900,5820,5820,5820,5820,0
|
|
20240924,172300,579961900,5820,5820,5820,5820,0
|
|
20240924,172200,579961900,5820,5820,5820,5820,0
|
|
20240924,172100,579961900,5820,5820,5820,5820,0
|
|
20240924,172000,579961900,5820,5820,5820,5820,0
|
|
20240924,171900,579961900,5820,5820,5820,5820,0
|
|
20240924,171800,579961900,5820,5820,5820,5820,0
|
|
20240924,171700,579961900,5820,5820,5820,5820,0
|
|
20240924,171600,579961900,5820,5820,5820,5820,0
|
|
20240924,171500,579961900,5820,5820,5820,5820,0
|
|
20240924,171400,579961900,5820,5820,5820,5820,10603
|
|
20240924,171300,579961900,5820,5820,5820,5820,0
|
|
20240924,171200,579961900,5820,5820,5820,5820,0
|
|
20240924,171100,579961900,5820,5820,5820,5820,0
|
|
20240924,171000,579961900,5820,5820,5820,5820,0
|
|
20240924,170900,579961900,5820,5820,5820,5820,0
|
|
20240924,170800,579961900,5820,5820,5820,5820,0
|
|
20240924,170700,579961900,5820,5820,5820,5820,0
|
|
20240924,170600,579961900,5820,5820,5820,5820,0
|
|
20240924,170500,579961900,5820,5820,5820,5820,0
|
|
20240924,170400,579961900,5820,5820,5820,5820,0
|
|
20240924,170300,579961900,5820,5820,5820,5820,0
|
|
20240924,170200,579961900,5820,5820,5820,5820,0
|
|
20240924,170100,579961900,5820,5820,5820,5820,0
|
|
20240924,170000,579961900,5820,5820,5820,5820,0
|
|
20240924,165900,579961900,5820,5820,5820,5820,0
|
|
20240924,165800,579961900,5820,5820,5820,5820,0
|
|
20240924,165700,579961900,5820,5820,5820,5820,0
|
|
20240924,165600,579961900,5820,5820,5820,5820,0
|
|
20240924,165500,579961900,5820,5820,5820,5820,0
|
|
20240924,165400,579961900,5820,5820,5820,5820,0
|
|
20240924,165300,579961900,5820,5820,5820,5820,0
|
|
20240924,165200,579961900,5820,5820,5820,5820,0
|
|
20240924,165100,579961900,5820,5820,5820,5820,0
|
|
20240924,165000,579961900,5820,5820,5820,5820,0
|
|
20240924,164900,579961900,5820,5820,5820,5820,0
|
|
20240924,164800,579961900,5820,5820,5820,5820,0
|
|
20240924,164700,579961900,5820,5820,5820,5820,0
|
|
20240924,164600,579961900,5820,5820,5820,5820,0
|
|
20240924,164500,579961900,5820,5820,5820,5820,0
|
|
20240924,164400,579961900,5820,5820,5820,5820,10603
|
|
20240924,164300,579961900,5820,5820,5820,5820,0
|
|
20240924,164200,579961900,5820,5820,5820,5820,0
|
|
20240924,164100,579961900,5820,5820,5820,5820,0
|
|
20240924,164000,579961900,5820,5820,5820,5820,0
|
|
20240924,163900,579961900,5820,5820,5820,5820,0
|
|
20240924,163800,579961900,5820,5820,5820,5820,0
|
|
20240924,163700,579961900,5820,5820,5820,5820,0
|
|
20240924,163600,579961900,5820,5820,5820,5820,0
|
|
20240924,163500,579961900,5820,5820,5820,5820,0
|
|
20240924,163400,579961900,5820,5820,5820,5820,0
|
|
20240924,163300,579961900,5820,5820,5820,5820,0
|
|
20240924,163200,579961900,5820,5820,5820,5820,0
|
|
20240924,163100,579961900,5820,5820,5820,5820,0
|
|
20240924,163000,579961900,5820,5820,5820,5820,0
|
|
20240924,162900,579961900,5820,5820,5820,5820,0
|
|
20240924,162800,579961900,5820,5820,5820,5820,0
|
|
20240924,162700,579961900,5820,5820,5820,5820,0
|
|
20240924,162600,579961900,5820,5820,5820,5820,0
|
|
20240924,162500,579961900,5820,5820,5820,5820,0
|
|
20240924,162400,579961900,5820,5820,5820,5820,0
|
|
20240924,162300,579961900,5820,5820,5820,5820,0
|
|
20240924,162200,579961900,5820,5820,5820,5820,0
|
|
20240924,162100,579961900,5820,5820,5820,5820,0
|
|
20240924,162000,579961900,5820,5820,5820,5820,0
|
|
20240924,161900,579961900,5820,5820,5820,5820,0
|
|
20240924,161800,579961900,5820,5820,5820,5820,0
|
|
20240924,161700,579961900,5820,5820,5820,5820,0
|
|
20240924,161600,579961900,5820,5820,5820,5820,0
|
|
20240924,161500,579961900,5820,5820,5820,5820,0
|
|
20240924,161400,579961900,5820,5820,5820,5820,10603
|
|
20240924,161300,579961900,5820,5820,5820,5820,0
|
|
20240924,161200,579961900,5820,5820,5820,5820,0
|
|
20240924,161100,579961900,5820,5820,5820,5820,0
|
|
20240924,161000,579961900,5820,5820,5820,5820,0
|
|
20240924,160900,579961900,5820,5820,5820,5820,0
|
|
20240924,160800,579961900,5820,5820,5820,5820,0
|
|
20240924,160700,579961900,5820,5820,5820,5820,0
|
|
20240924,160600,579961900,5820,5820,5820,5820,0
|
|
20240924,160500,579961900,5820,5820,5820,5820,0
|
|
20240924,160400,579961900,5820,5820,5820,5820,0
|
|
20240924,160300,579961900,5820,5820,5820,5820,0
|
|
20240924,160200,579961900,5820,5820,5820,5820,0
|
|
20240924,160100,579961900,5820,5820,5820,5820,0
|
|
20240924,160000,579961900,5820,5820,5820,5820,0
|
|
20240924,155900,579961900,5820,5820,5820,5820,0
|
|
20240924,155800,579961900,5820,5820,5820,5820,0
|
|
20240924,155700,579961900,5820,5820,5820,5820,0
|
|
20240924,155600,579961900,5820,5820,5820,5820,0
|
|
20240924,155500,579961900,5820,5820,5820,5820,0
|
|
20240924,155400,579961900,5820,5820,5820,5820,0
|
|
20240924,155300,579961900,5820,5820,5820,5820,0
|
|
20240924,155200,579961900,5820,5820,5820,5820,0
|
|
20240924,155100,579961900,5820,5820,5820,5820,0
|
|
20240924,155000,579961900,5820,5820,5820,5820,0
|
|
20240924,154900,579961900,5820,5820,5820,5820,0
|
|
20240924,154800,579961900,5820,5820,5820,5820,0
|
|
20240924,154700,579961900,5820,5820,5820,5820,0
|
|
20240924,154600,579961900,5820,5820,5820,5820,0
|
|
20240924,154500,579961900,5820,5820,5820,5820,0
|
|
20240924,154400,579961900,5820,5820,5820,5820,10603
|
|
20240924,154300,579961900,5820,5820,5820,5820,0
|
|
20240924,154200,579961900,5820,5820,5820,5820,0
|
|
20240924,154100,579961900,5820,5820,5820,5820,0
|
|
20240924,154000,579961900,5820,5820,5820,5820,0
|
|
20240924,153900,579961900,5820,5820,5820,5820,0
|
|
20240924,153800,579961900,5820,5820,5820,5820,0
|
|
20240924,153700,579961900,5820,5820,5820,5820,0
|
|
20240924,153600,579961900,5820,5820,5820,5820,0
|
|
20240924,153500,579961900,5820,5820,5820,5820,0
|
|
20240924,153400,579961900,5820,5820,5820,5820,0
|
|
20240924,153300,579961900,5820,5820,5820,5820,0
|
|
20240924,153200,579961900,5820,5820,5820,5820,0
|
|
20240924,153100,579961900,5820,5820,5820,5820,0
|
|
20240924,153000,579961900,5820,5820,5820,5820,10603
|
|
20240924,152900,518252440,5760,5760,5760,5760,0
|
|
20240924,152800,518252440,5760,5760,5760,5760,0
|
|
20240924,152700,518252440,5760,5760,5760,5760,0
|
|
20240924,152600,518252440,5760,5760,5760,5760,0
|
|
20240924,152500,518252440,5760,5760,5760,5760,0
|
|
20240924,152400,518252440,5760,5760,5760,5760,0
|
|
20240924,152300,518252440,5760,5760,5760,5760,0
|
|
20240924,152200,518252440,5760,5760,5760,5760,0
|
|
20240924,152100,518252440,5760,5760,5760,5760,0
|
|
20240924,152000,518252440,5760,5760,5760,5760,0
|
|
20240924,151900,518252440,5760,5760,5760,5760,1
|
|
20240924,151800,518246680,5750,5750,5750,5750,957
|
|
20240924,151700,512743930,5740,5750,5750,5740,142
|
|
20240924,151600,511928650,5740,5740,5740,5740,51
|
|
20240924,151500,511635910,5740,5740,5740,5740,50
|
|
20240924,151400,511348910,5740,5740,5740,5740,90
|
|
20240924,151300,510832310,5740,5740,5740,5740,20
|
|
20240924,151200,510717510,5750,5740,5750,5740,196
|
|
20240924,151100,509592450,5740,5740,5740,5740,211
|
|
20240924,151000,508381310,5740,5740,5740,5740,500
|
|
20240924,150900,505511310,5740,5740,5740,5740,2
|
|
20240924,150800,505499830,5730,5720,5730,5720,275
|
|
20240924,150700,503924580,5730,5730,5730,5730,24
|
|
20240924,150600,503787060,5730,5720,5730,5690,103
|
|
20240924,150500,503197910,5690,5690,5690,5690,4
|
|
20240924,150400,503175150,5690,5720,5730,5690,959
|
|
20240924,150300,497710590,5710,5710,5710,5710,129
|
|
20240924,150200,496974000,5710,5720,5720,5710,109
|
|
20240924,150100,496350610,5740,5730,5740,5730,36
|
|
20240924,150000,496144310,5730,5730,5730,5730,0
|
|
20240924,145900,496144310,5730,5730,5730,5730,354
|
|
20240924,145800,494115890,5730,5730,5730,5730,100
|
|
20240924,145700,493542890,5740,5740,5740,5740,50
|
|
20240924,145600,493255890,5750,5710,5750,5710,5001
|
|
20240924,145500,464559280,5720,5720,5720,5720,0
|
|
20240924,145400,464559280,5720,5720,5720,5720,0
|
|
20240924,145300,464559280,5720,5720,5720,5720,0
|
|
20240924,145200,464559280,5720,5720,5720,5720,0
|
|
20240924,145100,464559280,5720,5700,5720,5700,209
|
|
20240924,145000,463367960,5710,5710,5710,5710,4
|
|
20240924,144900,463345120,5710,5720,5720,5710,12
|
|
20240924,144800,463276550,5720,5710,5720,5700,416
|
|
20240924,144700,460897060,5720,5710,5720,5710,52
|
|
20240924,144600,460600120,5720,5720,5720,5720,1
|
|
20240924,144500,460594400,5730,5730,5730,5730,10
|
|
20240924,144400,460537100,5730,5730,5730,5720,1377
|
|
20240924,144300,452646900,5730,5730,5730,5720,25
|
|
20240924,144200,452503780,5720,5720,5720,5720,101
|
|
20240924,144100,451926060,5730,5730,5730,5730,1
|
|
20240924,144000,451920330,5730,5710,5740,5710,2547
|
|
20240924,143900,437343450,5710,5690,5710,5690,499
|
|
20240924,143800,434504120,5690,5700,5700,5690,24
|
|
20240924,143700,434367360,5690,5690,5690,5690,180
|
|
20240924,143600,433343160,5690,5690,5690,5690,100
|
|
20240924,143500,432774160,5710,5700,5710,5700,300
|
|
20240924,143400,431061900,5700,5700,5700,5700,0
|
|
20240924,143300,431061900,5700,5690,5700,5690,1415
|
|
20240924,143200,422997420,5690,5690,5690,5690,101
|
|
20240924,143100,422422730,5680,5680,5680,5680,1131
|
|
20240924,143000,415998650,5680,5680,5680,5680,0
|
|
20240924,142900,415998650,5680,5680,5680,5680,0
|
|
20240924,142800,415998650,5680,5680,5680,5680,0
|
|
20240924,142700,415998650,5680,5680,5680,5680,0
|
|
20240924,142600,415998650,5680,5680,5680,5680,2
|
|
20240924,142500,415987290,5690,5690,5690,5690,0
|
|
20240924,142400,415987290,5690,5690,5690,5690,0
|
|
20240924,142300,415987290,5690,5690,5690,5690,0
|
|
20240924,142200,415987290,5690,5670,5690,5670,2288
|
|
20240924,142100,402984420,5660,5660,5660,5660,0
|
|
20240924,142000,402984420,5660,5660,5660,5660,0
|
|
20240924,141900,402984420,5660,5650,5660,5650,1445
|
|
20240924,141800,394806490,5650,5650,5650,5650,142
|
|
20240924,141700,394004190,5660,5660,5660,5660,0
|
|
20240924,141600,394004190,5660,5660,5660,5660,0
|
|
20240924,141500,394004190,5660,5660,5660,5660,0
|
|
20240924,141400,394004190,5660,5660,5660,5660,20
|
|
20240924,141300,393890990,5660,5660,5660,5660,0
|
|
20240924,141200,393890990,5660,5660,5660,5660,0
|
|
20240924,141100,393890990,5660,5660,5660,5660,500
|
|
20240924,141000,391060990,5650,5650,5650,5650,0
|
|
20240924,140900,391060990,5650,5650,5650,5650,0
|
|
20240924,140800,391060990,5650,5650,5650,5650,0
|
|
20240924,140700,391060990,5650,5660,5660,5650,148
|
|
20240924,140600,390224690,5660,5660,5660,5660,0
|
|
20240924,140500,390224690,5660,5660,5660,5660,0
|
|
20240924,140400,390224690,5660,5660,5660,5660,556
|
|
20240924,140300,387077730,5660,5660,5660,5660,5
|
|
20240924,140200,387049430,5650,5650,5650,5650,0
|
|
20240924,140100,387049430,5650,5650,5650,5650,0
|
|
20240924,140000,387049430,5650,5650,5650,5650,94
|
|
20240924,135900,386518330,5650,5650,5650,5650,72
|
|
20240924,135800,386111530,5650,5650,5650,5650,90
|
|
20240924,135700,385603030,5650,5650,5650,5650,10
|
|
20240924,135600,385546530,5650,5650,5650,5650,53
|
|
20240924,135500,385247080,5650,5650,5650,5650,0
|
|
20240924,135400,385247080,5650,5650,5650,5650,0
|
|
20240924,135300,385247080,5650,5650,5650,5650,0
|
|
20240924,135200,385247080,5650,5650,5650,5650,1
|
|
20240924,135100,385241430,5650,5650,5650,5650,47
|
|
20240924,135000,384975880,5650,5650,5650,5650,0
|
|
20240924,134900,384975880,5650,5650,5650,5650,0
|
|
20240924,134800,384975880,5650,5650,5650,5650,0
|
|
20240924,134700,384975880,5650,5650,5650,5650,20
|
|
20240924,134600,384862880,5650,5650,5650,5650,333
|
|
20240924,134500,382981430,5650,5650,5650,5650,0
|
|
20240924,134400,382981430,5650,5650,5650,5650,0
|
|
20240924,134300,382981430,5650,5650,5650,5650,0
|
|
20240924,134200,382981430,5650,5650,5650,5650,10
|
|
20240924,134100,382924930,5650,5650,5650,5650,5
|
|
20240924,134000,382896680,5650,5650,5650,5650,88
|
|
20240924,133900,382399480,5650,5630,5650,5630,4407
|
|
20240924,133800,357525180,5630,5620,5630,5620,56
|
|
20240924,133700,357209960,5630,5630,5630,5630,0
|
|
20240924,133600,357209960,5630,5630,5630,5630,0
|
|
20240924,133500,357209960,5630,5630,5630,5630,0
|
|
20240924,133400,357209960,5630,5630,5630,5630,0
|
|
20240924,133300,357209960,5630,5630,5630,5630,0
|
|
20240924,133200,357209960,5630,5640,5640,5630,2
|
|
20240924,133100,357198690,5630,5630,5630,5630,958
|
|
20240924,133000,351805150,5630,5630,5630,5630,211
|
|
20240924,132900,350617220,5640,5640,5640,5640,0
|
|
20240924,132800,350617220,5640,5640,5640,5640,1131
|
|
20240924,132700,344238380,5640,5640,5640,5640,1100
|
|
20240924,132600,338034380,5650,5650,5650,5650,0
|
|
20240924,132500,338034380,5650,5650,5650,5640,2067
|
|
20240924,132400,326356070,5650,5650,5650,5650,24
|
|
20240924,132300,326220470,5660,5660,5660,5660,0
|
|
20240924,132200,326220470,5660,5660,5660,5660,0
|
|
20240924,132100,326220470,5660,5660,5660,5660,0
|
|
20240924,132000,326220470,5660,5660,5660,5660,123
|
|
20240924,131900,325524290,5660,5660,5660,5660,0
|
|
20240924,131800,325524290,5660,5660,5660,5660,620
|
|
20240924,131700,322015090,5660,5660,5660,5660,0
|
|
20240924,131600,322015090,5660,5660,5660,5660,100
|
|
20240924,131500,321449090,5650,5650,5650,5650,148
|
|
20240924,131400,320612890,5660,5660,5660,5660,0
|
|
20240924,131300,320612890,5660,5660,5660,5660,32
|
|
20240924,131200,320431770,5660,5660,5660,5660,115
|
|
20240924,131100,319780870,5660,5660,5660,5660,53
|
|
20240924,131000,319480890,5660,5660,5660,5660,2
|
|
20240924,130900,319469570,5660,5660,5660,5660,0
|
|
20240924,130800,319469570,5660,5660,5660,5660,0
|
|
20240924,130700,319469570,5660,5660,5660,5660,43
|
|
20240924,130600,319226190,5660,5660,5660,5660,100
|
|
20240924,130500,318660190,5660,5660,5660,5660,0
|
|
20240924,130400,318660190,5660,5660,5660,5660,0
|
|
20240924,130300,318660190,5660,5660,5660,5660,17
|
|
20240924,130200,318563970,5660,5660,5660,5660,0
|
|
20240924,130100,318563970,5660,5660,5660,5660,0
|
|
20240924,130000,318563970,5660,5660,5660,5660,0
|
|
20240924,125900,318563970,5660,5660,5660,5660,12
|
|
20240924,125800,318496050,5660,5650,5660,5650,155
|
|
20240924,125700,317619300,5650,5650,5650,5650,1
|
|
20240924,125600,317613650,5640,5640,5640,5640,0
|
|
20240924,125500,317613650,5640,5640,5640,5640,0
|
|
20240924,125400,317613650,5640,5640,5640,5640,0
|
|
20240924,125300,317613650,5640,5650,5650,5640,803
|
|
20240924,125200,313084280,5650,5650,5650,5650,135
|
|
20240924,125100,312321530,5650,5650,5650,5650,631
|
|
20240924,125000,308756380,5650,5650,5650,5650,0
|
|
20240924,124900,308756380,5650,5650,5650,5650,0
|
|
20240924,124800,308756380,5650,5650,5650,5650,0
|
|
20240924,124700,308756380,5650,5670,5670,5650,494
|
|
20240924,124600,305957160,5670,5670,5670,5670,1
|
|
20240924,124500,305951490,5640,5640,5640,5640,0
|
|
20240924,124400,305951490,5640,5640,5640,5640,0
|
|
20240924,124300,305951490,5640,5640,5640,5640,0
|
|
20240924,124200,305951490,5640,5640,5640,5640,0
|
|
20240924,124100,305951490,5640,5670,5670,5640,87
|
|
20240924,124000,305460780,5660,5660,5660,5660,0
|
|
20240924,123900,305460780,5660,5660,5660,5660,0
|
|
20240924,123800,305460780,5660,5660,5660,5660,0
|
|
20240924,123700,305460780,5660,5660,5660,5660,5439
|
|
20240924,123600,274676040,5660,5660,5660,5660,10
|
|
20240924,123500,274619440,5660,5660,5660,5660,0
|
|
20240924,123400,274619440,5660,5660,5660,5660,0
|
|
20240924,123300,274619440,5660,5660,5660,5660,0
|
|
20240924,123200,274619440,5660,5660,5670,5660,366
|
|
20240924,123100,272546460,5630,5630,5630,5630,0
|
|
20240924,123000,272546460,5630,5630,5630,5630,0
|
|
20240924,122900,272546460,5630,5630,5630,5630,0
|
|
20240924,122800,272546460,5630,5630,5630,5630,33
|
|
20240924,122700,272360670,5630,5640,5640,5630,149
|
|
20240924,122600,271521050,5640,5640,5640,5640,0
|
|
20240924,122500,271521050,5640,5640,5640,5640,0
|
|
20240924,122400,271521050,5640,5640,5640,5640,1
|
|
20240924,122300,271515410,5630,5660,5660,5630,5
|
|
20240924,122200,271487140,5660,5660,5660,5660,10
|
|
20240924,122100,271430540,5660,5660,5660,5660,0
|
|
20240924,122000,271430540,5660,5660,5660,5660,1
|
|
20240924,121900,271424880,5630,5630,5630,5630,119
|
|
20240924,121800,270754910,5640,5640,5640,5640,0
|
|
20240924,121700,270754910,5640,5640,5640,5640,0
|
|
20240924,121600,270754910,5640,5640,5640,5640,0
|
|
20240924,121500,270754910,5640,5640,5640,5640,0
|
|
20240924,121400,270754910,5640,5640,5640,5640,168
|
|
20240924,121300,269807390,5640,5640,5640,5640,0
|
|
20240924,121200,269807390,5640,5680,5680,5630,2033
|
|
20240924,121100,258346320,5690,5690,5690,5690,0
|
|
20240924,121000,258346320,5690,5670,5690,5670,1126
|
|
20240924,120900,251953690,5650,5650,5650,5650,0
|
|
20240924,120800,251953690,5650,5650,5650,5650,5
|
|
20240924,120700,251925440,5660,5660,5660,5660,203
|
|
20240924,120600,250776460,5650,5650,5650,5650,22
|
|
20240924,120500,250652160,5650,5650,5650,5650,109
|
|
20240924,120400,250036310,5650,5640,5650,5640,4
|
|
20240924,120300,250013730,5650,5650,5650,5650,0
|
|
20240924,120200,250013730,5650,5650,5650,5650,11
|
|
20240924,120100,249951580,5650,5650,5650,5650,100
|
|
20240924,120000,249386580,5650,5650,5650,5650,17
|
|
20240924,115900,249290530,5670,5660,5670,5660,442
|
|
20240924,115800,246785670,5660,5660,5660,5660,170
|
|
20240924,115700,245823470,5650,5630,5650,5620,823
|
|
20240924,115600,241178990,5630,5630,5630,5630,375
|
|
20240924,115500,239067740,5620,5620,5620,5620,0
|
|
20240924,115400,239067740,5620,5620,5620,5620,0
|
|
20240924,115300,239067740,5620,5620,5620,5620,0
|
|
20240924,115200,239067740,5620,5610,5620,5610,1155
|
|
20240924,115100,232577850,5610,5610,5610,5610,74
|
|
20240924,115000,232162710,5600,5600,5600,5600,0
|
|
20240924,114900,232162710,5600,5610,5610,5600,36
|
|
20240924,114800,231961060,5600,5600,5600,5600,3
|
|
20240924,114700,231944260,5610,5600,5610,5600,308
|
|
20240924,114600,230217440,5600,5600,5600,5600,1
|
|
20240924,114500,230211840,5580,5580,5580,5580,12
|
|
20240924,114400,230144880,5590,5600,5600,5590,634
|
|
20240924,114300,226598760,5600,5600,5600,5600,2
|
|
20240924,114200,226587560,5610,5600,5610,5600,113
|
|
20240924,114100,225954750,5620,5600,5620,5580,509
|
|
20240924,114000,223111940,5600,5640,5640,5600,121
|
|
20240924,113900,222431800,5650,5640,5680,5620,291
|
|
20240924,113800,220786190,5600,5650,5680,5600,1018
|
|
20240924,113700,215042720,5690,5560,5690,5560,15372
|
|
20240924,113600,128472390,5550,5550,5550,5550,140
|
|
20240924,113500,127695390,5540,5540,5540,5540,0
|
|
20240924,113400,127695390,5540,5540,5540,5540,0
|
|
20240924,113300,127695390,5540,5540,5540,5540,0
|
|
20240924,113200,127695390,5540,5540,5540,5540,0
|
|
20240924,113100,127695390,5540,5540,5540,5540,0
|
|
20240924,113000,127695390,5540,5540,5540,5540,0
|
|
20240924,112900,127695390,5540,5540,5540,5540,164
|
|
20240924,112800,126786830,5530,5530,5530,5530,487
|
|
20240924,112700,124093720,5540,5540,5540,5540,325
|
|
20240924,112600,122293220,5550,5550,5550,5550,50
|
|
20240924,112500,122015720,5550,5550,5550,5550,50
|
|
20240924,112400,121738220,5560,5560,5560,5560,10
|
|
20240924,112300,121682620,5550,5550,5550,5550,314
|
|
20240924,112200,119939920,5550,5550,5550,5550,0
|
|
20240924,112100,119939920,5550,5550,5550,5550,0
|
|
20240924,112000,119939920,5550,5550,5550,5550,0
|
|
20240924,111900,119939920,5550,5550,5550,5550,0
|
|
20240924,111800,119939920,5550,5550,5550,5550,0
|
|
20240924,111700,119939920,5550,5550,5550,5550,0
|
|
20240924,111600,119939920,5550,5550,5550,5550,0
|
|
20240924,111500,119939920,5550,5550,5550,5550,0
|
|
20240924,111400,119939920,5550,5550,5550,5550,0
|
|
20240924,111300,119939920,5550,5550,5550,5550,0
|
|
20240924,111200,119939920,5550,5550,5550,5550,0
|
|
20240924,111100,119939920,5550,5550,5550,5550,500
|
|
20240924,111000,117164920,5540,5540,5540,5540,0
|
|
20240924,110900,117164920,5540,5540,5540,5540,0
|
|
20240924,110800,117164920,5540,5540,5540,5540,0
|
|
20240924,110700,117164920,5540,5540,5540,5540,0
|
|
20240924,110600,117164920,5540,5540,5540,5540,0
|
|
20240924,110500,117164920,5540,5540,5540,5540,0
|
|
20240924,110400,117164920,5540,5550,5550,5540,263
|
|
20240924,110300,115706220,5550,5550,5550,5550,0
|
|
20240924,110200,115706220,5550,5550,5550,5550,0
|
|
20240924,110100,115706220,5550,5550,5550,5550,148
|
|
20240924,110000,114884820,5560,5560,5560,5560,0
|
|
20240924,105900,114884820,5560,5560,5560,5560,0
|
|
20240924,105800,114884820,5560,5560,5560,5560,89
|
|
20240924,105700,114389980,5550,5550,5550,5550,0
|
|
20240924,105600,114389980,5550,5550,5550,5550,45
|
|
20240924,105500,114140230,5550,5550,5550,5550,0
|
|
20240924,105400,114140230,5550,5550,5550,5550,0
|
|
20240924,105300,114140230,5550,5550,5550,5550,0
|
|
20240924,105200,114140230,5550,5550,5550,5550,0
|
|
20240924,105100,114140230,5550,5550,5550,5550,111
|
|
20240924,105000,113524180,5560,5560,5560,5560,0
|
|
20240924,104900,113524180,5560,5560,5560,5560,0
|
|
20240924,104800,113524180,5560,5560,5560,5560,0
|
|
20240924,104700,113524180,5560,5560,5560,5560,0
|
|
20240924,104600,113524180,5560,5560,5560,5560,1
|
|
20240924,104500,113518620,5560,5560,5560,5560,604
|
|
20240924,104400,110160380,5560,5560,5560,5560,0
|
|
20240924,104300,110160380,5560,5560,5570,5560,209
|
|
20240924,104200,108997550,5580,5580,5580,5580,10
|
|
20240924,104100,108941750,5580,5580,5580,5560,2078
|
|
20240924,104000,97387570,5560,5560,5560,5560,88
|
|
20240924,103900,96898290,5570,5580,5580,5570,641
|
|
20240924,103800,93327870,5580,5580,5580,5580,6
|
|
20240924,103700,93294390,5580,5580,5580,5580,50
|
|
20240924,103600,93015390,5570,5580,5580,5570,2
|
|
20240924,103500,93004240,5580,5580,5580,5580,336
|
|
20240924,103400,91129360,5580,5580,5580,5580,321
|
|
20240924,103300,89338180,5580,5580,5580,5580,1479
|
|
20240924,103200,81085360,5580,5580,5580,5580,5
|
|
20240924,103100,81057460,5570,5570,5570,5570,0
|
|
20240924,103000,81057460,5570,5570,5570,5570,813
|
|
20240924,102900,76529050,5570,5570,5570,5570,0
|
|
20240924,102800,76529050,5570,5570,5570,5570,100
|
|
20240924,102700,75972050,5570,5570,5570,5570,100
|
|
20240924,102600,75415050,5560,5570,5570,5560,329
|
|
20240924,102500,73583810,5560,5560,5560,5560,24
|
|
20240924,102400,73450370,5560,5560,5560,5560,0
|
|
20240924,102300,73450370,5560,5570,5570,5560,667
|
|
20240924,102200,69739850,5570,5570,5570,5570,100
|
|
20240924,102100,69182850,5560,5570,5570,5560,149
|
|
20240924,102000,68354080,5560,5570,5570,5560,741
|
|
20240924,101900,64227910,5560,5560,5570,5560,28
|
|
20240924,101800,64072210,5600,5600,5600,5600,0
|
|
20240924,101700,64072210,5600,5600,5600,5600,0
|
|
20240924,101600,64072210,5600,5600,5600,5600,0
|
|
20240924,101500,64072210,5600,5600,5600,5600,0
|
|
20240924,101400,64072210,5600,5600,5600,5600,0
|
|
20240924,101300,64072210,5600,5600,5600,5600,0
|
|
20240924,101200,64072210,5600,5590,5600,5590,351
|
|
20240924,101100,62106620,5590,5590,5590,5590,0
|
|
20240924,101000,62106620,5590,5590,5590,5590,0
|
|
20240924,100900,62106620,5590,5590,5590,5590,44
|
|
20240924,100800,61860660,5560,5590,5590,5550,801
|
|
20240924,100700,57399340,5590,5590,5590,5590,5
|
|
20240924,100600,57371390,5590,5590,5590,5590,0
|
|
20240924,100500,57371390,5590,5590,5590,5590,26
|
|
20240924,100400,57226050,5590,5590,5590,5590,91
|
|
20240924,100300,56717360,5590,5570,5590,5550,295
|
|
20240924,100200,55075760,5580,5580,5580,5580,0
|
|
20240924,100100,55075760,5580,5580,5580,5580,0
|
|
20240924,100000,55075760,5580,5580,5580,5580,0
|
|
20240924,095900,55075760,5580,5580,5580,5580,100
|
|
20240924,095800,54517760,5580,5580,5580,5580,0
|
|
20240924,095700,54517760,5580,5560,5580,5560,181
|
|
20240924,095600,53509780,5560,5560,5560,5560,50
|
|
20240924,095500,53231780,5580,5580,5580,5580,0
|
|
20240924,095400,53231780,5580,5580,5580,5580,0
|
|
20240924,095300,53231780,5580,5580,5580,5580,1
|
|
20240924,095200,53226200,5560,5560,5560,5560,145
|
|
20240924,095100,52420000,5550,5550,5550,5550,0
|
|
20240924,095000,52420000,5550,5550,5550,5550,0
|
|
20240924,094900,52420000,5550,5550,5550,5550,0
|
|
20240924,094800,52420000,5550,5550,5560,5550,248
|
|
20240924,094700,51042490,5560,5550,5560,5550,181
|
|
20240924,094600,50036680,5560,5560,5560,5560,0
|
|
20240924,094500,50036680,5560,5560,5560,5560,0
|
|
20240924,094400,50036680,5560,5560,5560,5560,1
|
|
20240924,094300,50031120,5550,5550,5550,5550,198
|
|
20240924,094200,48932220,5550,5570,5580,5550,900
|
|
20240924,094100,43927530,5590,5580,5600,5580,56
|
|
20240924,094000,43614240,5580,5600,5600,5580,21
|
|
20240924,093900,43496740,5600,5600,5600,5580,780
|
|
20240924,093800,39143500,5600,5590,5600,5590,142
|
|
20240924,093700,38349020,5600,5600,5600,5590,584
|
|
20240924,093600,35084060,5580,5580,5580,5580,45
|
|
20240924,093500,34832960,5580,5590,5590,5580,791
|
|
20240924,093400,30412130,5620,5620,5630,5580,416
|
|
20240924,093300,28072520,5620,5610,5620,5560,50
|
|
20240924,093200,27792820,5600,5590,5600,5550,373
|
|
20240924,093100,25708420,5590,5590,5590,5590,5
|
|
20240924,093000,25680470,5600,5600,5600,5600,0
|
|
20240924,092900,25680470,5600,5560,5600,5560,1256
|
|
20240924,092800,18673210,5580,5580,5580,5580,410
|
|
20240924,092700,16385410,5580,5580,5580,5580,212
|
|
20240924,092600,15202450,5560,5560,5560,5560,92
|
|
20240924,092500,14690930,5550,5550,5550,5550,5
|
|
20240924,092400,14663180,5550,5550,5550,5550,0
|
|
20240924,092300,14663180,5550,5550,5550,5550,0
|
|
20240924,092200,14663180,5550,5550,5550,5550,0
|
|
20240924,092100,14663180,5550,5550,5550,5550,0
|
|
20240924,092000,14663180,5550,5550,5560,5550,797
|
|
20240924,091900,10236760,5550,5550,5550,5550,1
|
|
20240924,091800,10231210,5530,5530,5530,5530,60
|
|
20240924,091700,9899410,5540,5540,5540,5540,0
|
|
20240924,091600,9899410,5540,5540,5540,5540,138
|
|
20240924,091500,9134890,5540,5540,5540,5540,0
|
|
20240924,091400,9134890,5540,5540,5540,5540,573
|
|
20240924,091300,5960470,5540,5540,5540,5540,0
|
|
20240924,091200,5960470,5540,5540,5540,5540,163
|
|
20240924,091100,5057450,5540,5540,5540,5540,0
|
|
20240924,091000,5057450,5540,5540,5540,5540,1
|
|
20240924,090900,5051910,5550,5550,5550,5550,14
|
|
20240924,090800,4974210,5530,5530,5530,5530,0
|
|
20240924,090700,4974210,5530,5530,5530,5530,70
|
|
20240924,090600,4587110,5530,5530,5530,5530,27
|
|
20240924,090500,4437800,5530,5530,5530,5530,152
|
|
20240924,090400,3597240,5510,5510,5510,5510,0
|
|
20240924,090300,3597240,5510,5510,5510,5510,0
|
|
20240924,090200,3597240,5510,5510,5510,5510,0
|
|
20240924,090100,3597240,5510,5510,5510,5510,0
|
|
20240924,090000,3597240,5510,5490,5580,5490,654
|