691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,202800,52928010,5800,5800,5800,5800,150
|
|
20240911,202700,52928010,5800,5800,5800,5800,0
|
|
20240911,202600,52928010,5800,5800,5800,5800,0
|
|
20240911,202500,52928010,5800,5800,5800,5800,0
|
|
20240911,202400,52928010,5800,5800,5800,5800,0
|
|
20240911,202300,52928010,5800,5800,5800,5800,0
|
|
20240911,202200,52928010,5800,5800,5800,5800,0
|
|
20240911,202100,52928010,5800,5800,5800,5800,0
|
|
20240911,202000,52928010,5800,5800,5800,5800,0
|
|
20240911,201900,52928010,5800,5800,5800,5800,0
|
|
20240911,201800,52928010,5800,5800,5800,5800,0
|
|
20240911,201700,52928010,5800,5800,5800,5800,0
|
|
20240911,201600,52928010,5800,5800,5800,5800,0
|
|
20240911,201500,52928010,5800,5800,5800,5800,0
|
|
20240911,201400,52928010,5800,5800,5800,5800,0
|
|
20240911,201300,52928010,5800,5800,5800,5800,0
|
|
20240911,201200,52928010,5800,5800,5800,5800,0
|
|
20240911,201100,52928010,5800,5800,5800,5800,0
|
|
20240911,201000,52928010,5800,5800,5800,5800,0
|
|
20240911,200900,52928010,5800,5800,5800,5800,0
|
|
20240911,200800,52928010,5800,5800,5800,5800,0
|
|
20240911,200700,52928010,5800,5800,5800,5800,0
|
|
20240911,200600,52928010,5800,5800,5800,5800,0
|
|
20240911,200500,52928010,5800,5800,5800,5800,0
|
|
20240911,200400,52928010,5800,5800,5800,5800,0
|
|
20240911,200300,52928010,5800,5800,5800,5800,0
|
|
20240911,200200,52928010,5800,5800,5800,5800,0
|
|
20240911,200100,52928010,5800,5800,5800,5800,0
|
|
20240911,200000,52928010,5800,5800,5800,5800,0
|
|
20240911,195900,52928010,5800,5800,5800,5800,0
|
|
20240911,195800,52928010,5800,5800,5800,5800,150
|
|
20240911,195700,52928010,5800,5800,5800,5800,0
|
|
20240911,195600,52928010,5800,5800,5800,5800,0
|
|
20240911,195500,52928010,5800,5800,5800,5800,0
|
|
20240911,195400,52928010,5800,5800,5800,5800,0
|
|
20240911,195300,52928010,5800,5800,5800,5800,0
|
|
20240911,195200,52928010,5800,5800,5800,5800,0
|
|
20240911,195100,52928010,5800,5800,5800,5800,0
|
|
20240911,195000,52928010,5800,5800,5800,5800,0
|
|
20240911,194900,52928010,5800,5800,5800,5800,0
|
|
20240911,194800,52928010,5800,5800,5800,5800,0
|
|
20240911,194700,52928010,5800,5800,5800,5800,0
|
|
20240911,194600,52928010,5800,5800,5800,5800,0
|
|
20240911,194500,52928010,5800,5800,5800,5800,0
|
|
20240911,194400,52928010,5800,5800,5800,5800,0
|
|
20240911,194300,52928010,5800,5800,5800,5800,0
|
|
20240911,194200,52928010,5800,5800,5800,5800,0
|
|
20240911,194100,52928010,5800,5800,5800,5800,0
|
|
20240911,194000,52928010,5800,5800,5800,5800,0
|
|
20240911,193900,52928010,5800,5800,5800,5800,0
|
|
20240911,193800,52928010,5800,5800,5800,5800,0
|
|
20240911,193700,52928010,5800,5800,5800,5800,0
|
|
20240911,193600,52928010,5800,5800,5800,5800,0
|
|
20240911,193500,52928010,5800,5800,5800,5800,0
|
|
20240911,193400,52928010,5800,5800,5800,5800,0
|
|
20240911,193300,52928010,5800,5800,5800,5800,0
|
|
20240911,193200,52928010,5800,5800,5800,5800,0
|
|
20240911,193100,52928010,5800,5800,5800,5800,0
|
|
20240911,193000,52928010,5800,5800,5800,5800,0
|
|
20240911,192900,52928010,5800,5800,5800,5800,0
|
|
20240911,192800,52928010,5800,5800,5800,5800,150
|
|
20240911,192700,52928010,5800,5800,5800,5800,0
|
|
20240911,192600,52928010,5800,5800,5800,5800,0
|
|
20240911,192500,52928010,5800,5800,5800,5800,0
|
|
20240911,192400,52928010,5800,5800,5800,5800,0
|
|
20240911,192300,52928010,5800,5800,5800,5800,0
|
|
20240911,192200,52928010,5800,5800,5800,5800,0
|
|
20240911,192100,52928010,5800,5800,5800,5800,0
|
|
20240911,192000,52928010,5800,5800,5800,5800,0
|
|
20240911,191900,52928010,5800,5800,5800,5800,0
|
|
20240911,191800,52928010,5800,5800,5800,5800,0
|
|
20240911,191700,52928010,5800,5800,5800,5800,0
|
|
20240911,191600,52928010,5800,5800,5800,5800,0
|
|
20240911,191500,52928010,5800,5800,5800,5800,0
|
|
20240911,191400,52928010,5800,5800,5800,5800,0
|
|
20240911,191300,52928010,5800,5800,5800,5800,0
|
|
20240911,191200,52928010,5800,5800,5800,5800,0
|
|
20240911,191100,52928010,5800,5800,5800,5800,0
|
|
20240911,191000,52928010,5800,5800,5800,5800,0
|
|
20240911,190900,52928010,5800,5800,5800,5800,0
|
|
20240911,190800,52928010,5800,5800,5800,5800,0
|
|
20240911,190700,52928010,5800,5800,5800,5800,0
|
|
20240911,190600,52928010,5800,5800,5800,5800,0
|
|
20240911,190500,52928010,5800,5800,5800,5800,0
|
|
20240911,190400,52928010,5800,5800,5800,5800,0
|
|
20240911,190300,52928010,5800,5800,5800,5800,0
|
|
20240911,190200,52928010,5800,5800,5800,5800,0
|
|
20240911,190100,52928010,5800,5800,5800,5800,0
|
|
20240911,190000,52928010,5800,5800,5800,5800,0
|
|
20240911,185900,52928010,5800,5800,5800,5800,0
|
|
20240911,185800,52928010,5800,5800,5800,5800,150
|
|
20240911,185700,52928010,5800,5800,5800,5800,0
|
|
20240911,185600,52928010,5800,5800,5800,5800,0
|
|
20240911,185500,52928010,5800,5800,5800,5800,0
|
|
20240911,185400,52928010,5800,5800,5800,5800,0
|
|
20240911,185300,52928010,5800,5800,5800,5800,0
|
|
20240911,185200,52928010,5800,5800,5800,5800,0
|
|
20240911,185100,52928010,5800,5800,5800,5800,0
|
|
20240911,185000,52928010,5800,5800,5800,5800,0
|
|
20240911,184900,52928010,5800,5800,5800,5800,0
|
|
20240911,184800,52928010,5800,5800,5800,5800,0
|
|
20240911,184700,52928010,5800,5800,5800,5800,0
|
|
20240911,184600,52928010,5800,5800,5800,5800,0
|
|
20240911,184500,52928010,5800,5800,5800,5800,0
|
|
20240911,184400,52928010,5800,5800,5800,5800,0
|
|
20240911,184300,52928010,5800,5800,5800,5800,0
|
|
20240911,184200,52928010,5800,5800,5800,5800,0
|
|
20240911,184100,52928010,5800,5800,5800,5800,0
|
|
20240911,184000,52928010,5800,5800,5800,5800,0
|
|
20240911,183900,52928010,5800,5800,5800,5800,0
|
|
20240911,183800,52928010,5800,5800,5800,5800,0
|
|
20240911,183700,52928010,5800,5800,5800,5800,0
|
|
20240911,183600,52928010,5800,5800,5800,5800,0
|
|
20240911,183500,52928010,5800,5800,5800,5800,0
|
|
20240911,183400,52928010,5800,5800,5800,5800,0
|
|
20240911,183300,52928010,5800,5800,5800,5800,0
|
|
20240911,183200,52928010,5800,5800,5800,5800,0
|
|
20240911,183100,52928010,5800,5800,5800,5800,0
|
|
20240911,183000,52928010,5800,5800,5800,5800,0
|
|
20240911,182900,52928010,5800,5800,5800,5800,0
|
|
20240911,182800,52928010,5800,5800,5800,5800,150
|
|
20240911,182700,52928010,5800,5800,5800,5800,0
|
|
20240911,182600,52928010,5800,5800,5800,5800,0
|
|
20240911,182500,52928010,5800,5800,5800,5800,0
|
|
20240911,182400,52928010,5800,5800,5800,5800,0
|
|
20240911,182300,52928010,5800,5800,5800,5800,0
|
|
20240911,182200,52928010,5800,5800,5800,5800,0
|
|
20240911,182100,52928010,5800,5800,5800,5800,0
|
|
20240911,182000,52928010,5800,5800,5800,5800,0
|
|
20240911,181900,52928010,5800,5800,5800,5800,0
|
|
20240911,181800,52928010,5800,5800,5800,5800,0
|
|
20240911,181700,52928010,5800,5800,5800,5800,0
|
|
20240911,181600,52928010,5800,5800,5800,5800,0
|
|
20240911,181500,52928010,5800,5800,5800,5800,0
|
|
20240911,181400,52928010,5800,5800,5800,5800,0
|
|
20240911,181300,52928010,5800,5800,5800,5800,0
|
|
20240911,181200,52928010,5800,5800,5800,5800,0
|
|
20240911,181100,52928010,5800,5800,5800,5800,0
|
|
20240911,181000,52928010,5800,5800,5800,5800,0
|
|
20240911,180900,52928010,5800,5800,5800,5800,0
|
|
20240911,180800,52928010,5800,5800,5800,5800,0
|
|
20240911,180700,52928010,5800,5800,5800,5800,0
|
|
20240911,180600,52928010,5800,5800,5800,5800,0
|
|
20240911,180500,52928010,5800,5800,5800,5800,0
|
|
20240911,180400,52928010,5800,5800,5800,5800,0
|
|
20240911,180300,52928010,5800,5800,5800,5800,0
|
|
20240911,180200,52928010,5800,5800,5800,5800,0
|
|
20240911,180100,52928010,5800,5800,5800,5800,0
|
|
20240911,180000,52928010,5800,5800,5800,5800,0
|
|
20240911,175900,52928010,5800,5800,5800,5800,0
|
|
20240911,175800,52928010,5800,5800,5800,5800,150
|
|
20240911,175700,52928010,5800,5800,5800,5800,0
|
|
20240911,175600,52928010,5800,5800,5800,5800,0
|
|
20240911,175500,52928010,5800,5800,5800,5800,0
|
|
20240911,175400,52928010,5800,5800,5800,5800,0
|
|
20240911,175300,52928010,5800,5800,5800,5800,0
|
|
20240911,175200,52928010,5800,5800,5800,5800,0
|
|
20240911,175100,52928010,5800,5800,5800,5800,0
|
|
20240911,175000,52928010,5800,5800,5800,5800,0
|
|
20240911,174900,52928010,5800,5800,5800,5800,0
|
|
20240911,174800,52928010,5800,5800,5800,5800,0
|
|
20240911,174700,52928010,5800,5800,5800,5800,0
|
|
20240911,174600,52928010,5800,5800,5800,5800,0
|
|
20240911,174500,52928010,5800,5800,5800,5800,0
|
|
20240911,174400,52928010,5800,5800,5800,5800,0
|
|
20240911,174300,52928010,5800,5800,5800,5800,0
|
|
20240911,174200,52928010,5800,5800,5800,5800,0
|
|
20240911,174100,52928010,5800,5800,5800,5800,0
|
|
20240911,174000,52928010,5800,5800,5800,5800,0
|
|
20240911,173900,52928010,5800,5800,5800,5800,0
|
|
20240911,173800,52928010,5800,5800,5800,5800,0
|
|
20240911,173700,52928010,5800,5800,5800,5800,0
|
|
20240911,173600,52928010,5800,5800,5800,5800,0
|
|
20240911,173500,52928010,5800,5800,5800,5800,0
|
|
20240911,173400,52928010,5800,5800,5800,5800,0
|
|
20240911,173300,52928010,5800,5800,5800,5800,0
|
|
20240911,173200,52928010,5800,5800,5800,5800,0
|
|
20240911,173100,52928010,5800,5800,5800,5800,0
|
|
20240911,173000,52928010,5800,5800,5800,5800,0
|
|
20240911,172900,52928010,5800,5800,5800,5800,0
|
|
20240911,172800,52928010,5800,5800,5800,5800,150
|
|
20240911,172700,52928010,5800,5800,5800,5800,0
|
|
20240911,172600,52928010,5800,5800,5800,5800,0
|
|
20240911,172500,52928010,5800,5800,5800,5800,0
|
|
20240911,172400,52928010,5800,5800,5800,5800,0
|
|
20240911,172300,52928010,5800,5800,5800,5800,0
|
|
20240911,172200,52928010,5800,5800,5800,5800,0
|
|
20240911,172100,52928010,5800,5800,5800,5800,0
|
|
20240911,172000,52928010,5800,5800,5800,5800,0
|
|
20240911,171900,52928010,5800,5800,5800,5800,0
|
|
20240911,171800,52928010,5800,5800,5800,5800,0
|
|
20240911,171700,52928010,5800,5800,5800,5800,0
|
|
20240911,171600,52928010,5800,5800,5800,5800,0
|
|
20240911,171500,52928010,5800,5800,5800,5800,0
|
|
20240911,171400,52928010,5800,5800,5800,5800,0
|
|
20240911,171300,52928010,5800,5800,5800,5800,0
|
|
20240911,171200,52928010,5800,5800,5800,5800,0
|
|
20240911,171100,52928010,5800,5800,5800,5800,0
|
|
20240911,171000,52928010,5800,5800,5800,5800,0
|
|
20240911,170900,52928010,5800,5800,5800,5800,0
|
|
20240911,170800,52928010,5800,5800,5800,5800,0
|
|
20240911,170700,52928010,5800,5800,5800,5800,0
|
|
20240911,170600,52928010,5800,5800,5800,5800,0
|
|
20240911,170500,52928010,5800,5800,5800,5800,0
|
|
20240911,170400,52928010,5800,5800,5800,5800,0
|
|
20240911,170300,52928010,5800,5800,5800,5800,0
|
|
20240911,170200,52928010,5800,5800,5800,5800,0
|
|
20240911,170100,52928010,5800,5800,5800,5800,0
|
|
20240911,170000,52928010,5800,5800,5800,5800,0
|
|
20240911,165900,52928010,5800,5800,5800,5800,0
|
|
20240911,165800,52928010,5800,5800,5800,5800,150
|
|
20240911,165700,52928010,5800,5800,5800,5800,0
|
|
20240911,165600,52928010,5800,5800,5800,5800,0
|
|
20240911,165500,52928010,5800,5800,5800,5800,0
|
|
20240911,165400,52928010,5800,5800,5800,5800,0
|
|
20240911,165300,52928010,5800,5800,5800,5800,0
|
|
20240911,165200,52928010,5800,5800,5800,5800,0
|
|
20240911,165100,52928010,5800,5800,5800,5800,0
|
|
20240911,165000,52928010,5800,5800,5800,5800,0
|
|
20240911,164900,52928010,5800,5800,5800,5800,0
|
|
20240911,164800,52928010,5800,5800,5800,5800,0
|
|
20240911,164700,52928010,5800,5800,5800,5800,0
|
|
20240911,164600,52928010,5800,5800,5800,5800,0
|
|
20240911,164500,52928010,5800,5800,5800,5800,0
|
|
20240911,164400,52928010,5800,5800,5800,5800,0
|
|
20240911,164300,52928010,5800,5800,5800,5800,0
|
|
20240911,164200,52928010,5800,5800,5800,5800,0
|
|
20240911,164100,52928010,5800,5800,5800,5800,0
|
|
20240911,164000,52928010,5800,5800,5800,5800,0
|
|
20240911,163900,52928010,5800,5800,5800,5800,0
|
|
20240911,163800,52928010,5800,5800,5800,5800,0
|
|
20240911,163700,52928010,5800,5800,5800,5800,0
|
|
20240911,163600,52928010,5800,5800,5800,5800,0
|
|
20240911,163500,52928010,5800,5800,5800,5800,0
|
|
20240911,163400,52928010,5800,5800,5800,5800,0
|
|
20240911,163300,52928010,5800,5800,5800,5800,0
|
|
20240911,163200,52928010,5800,5800,5800,5800,0
|
|
20240911,163100,52928010,5800,5800,5800,5800,0
|
|
20240911,163000,52928010,5800,5800,5800,5800,0
|
|
20240911,162900,52928010,5800,5800,5800,5800,0
|
|
20240911,162800,52928010,5800,5800,5800,5800,150
|
|
20240911,162700,52928010,5800,5800,5800,5800,0
|
|
20240911,162600,52928010,5800,5800,5800,5800,0
|
|
20240911,162500,52928010,5800,5800,5800,5800,0
|
|
20240911,162400,52928010,5800,5800,5800,5800,0
|
|
20240911,162300,52928010,5800,5800,5800,5800,0
|
|
20240911,162200,52928010,5800,5800,5800,5800,0
|
|
20240911,162100,52928010,5800,5800,5800,5800,0
|
|
20240911,162000,52928010,5800,5800,5800,5800,0
|
|
20240911,161900,52928010,5800,5800,5800,5800,0
|
|
20240911,161800,52928010,5800,5800,5800,5800,0
|
|
20240911,161700,52928010,5800,5800,5800,5800,0
|
|
20240911,161600,52928010,5800,5800,5800,5800,0
|
|
20240911,161500,52928010,5800,5800,5800,5800,0
|
|
20240911,161400,52928010,5800,5800,5800,5800,0
|
|
20240911,161300,52928010,5800,5800,5800,5800,0
|
|
20240911,161200,52928010,5800,5800,5800,5800,0
|
|
20240911,161100,52928010,5800,5800,5800,5800,0
|
|
20240911,161000,52928010,5800,5800,5800,5800,0
|
|
20240911,160900,52928010,5800,5800,5800,5800,0
|
|
20240911,160800,52928010,5800,5800,5800,5800,0
|
|
20240911,160700,52928010,5800,5800,5800,5800,0
|
|
20240911,160600,52928010,5800,5800,5800,5800,0
|
|
20240911,160500,52928010,5800,5800,5800,5800,0
|
|
20240911,160400,52928010,5800,5800,5800,5800,0
|
|
20240911,160300,52928010,5800,5800,5800,5800,0
|
|
20240911,160200,52928010,5800,5800,5800,5800,0
|
|
20240911,160100,52928010,5800,5800,5800,5800,0
|
|
20240911,160000,52928010,5800,5800,5800,5800,0
|
|
20240911,155900,52928010,5800,5800,5800,5800,0
|
|
20240911,155800,52928010,5800,5800,5800,5800,150
|
|
20240911,155700,52928010,5800,5800,5800,5800,0
|
|
20240911,155600,52928010,5800,5800,5800,5800,0
|
|
20240911,155500,52928010,5800,5800,5800,5800,0
|
|
20240911,155400,52928010,5800,5800,5800,5800,0
|
|
20240911,155300,52928010,5800,5800,5800,5800,0
|
|
20240911,155200,52928010,5800,5800,5800,5800,0
|
|
20240911,155100,52928010,5800,5800,5800,5800,0
|
|
20240911,155000,52928010,5800,5800,5800,5800,0
|
|
20240911,154900,52928010,5800,5800,5800,5800,0
|
|
20240911,154800,52928010,5800,5800,5800,5800,0
|
|
20240911,154700,52928010,5800,5800,5800,5800,0
|
|
20240911,154600,52928010,5800,5800,5800,5800,0
|
|
20240911,154500,52928010,5800,5800,5800,5800,0
|
|
20240911,154400,52928010,5800,5800,5800,5800,0
|
|
20240911,154300,52928010,5800,5800,5800,5800,0
|
|
20240911,154200,52928010,5800,5800,5800,5800,0
|
|
20240911,154100,52928010,5800,5800,5800,5800,0
|
|
20240911,154000,52928010,5800,5800,5800,5800,0
|
|
20240911,153900,52928010,5800,5800,5800,5800,0
|
|
20240911,153800,52928010,5800,5800,5800,5800,0
|
|
20240911,153700,52928010,5800,5800,5800,5800,0
|
|
20240911,153600,52928010,5800,5800,5800,5800,0
|
|
20240911,153500,52928010,5800,5800,5800,5800,0
|
|
20240911,153400,52928010,5800,5800,5800,5800,0
|
|
20240911,153300,52928010,5800,5800,5800,5800,0
|
|
20240911,153200,52928010,5800,5800,5800,5800,0
|
|
20240911,153100,52928010,5800,5800,5800,5800,0
|
|
20240911,153000,52928010,5800,5800,5800,5800,150
|
|
20240911,152900,52058010,5760,5760,5760,5760,0
|
|
20240911,152800,52058010,5760,5760,5760,5760,0
|
|
20240911,152700,52058010,5760,5760,5760,5760,0
|
|
20240911,152600,52058010,5760,5760,5760,5760,0
|
|
20240911,152500,52058010,5760,5760,5760,5760,0
|
|
20240911,152400,52058010,5760,5760,5760,5760,0
|
|
20240911,152300,52058010,5760,5760,5760,5760,0
|
|
20240911,152200,52058010,5760,5760,5760,5760,0
|
|
20240911,152100,52058010,5760,5760,5760,5760,0
|
|
20240911,152000,52058010,5760,5760,5760,5760,0
|
|
20240911,151900,52058010,5760,5740,5760,5730,258
|
|
20240911,151800,50578420,5750,5740,5750,5740,201
|
|
20240911,151700,49422770,5750,5750,5750,5750,0
|
|
20240911,151600,49422770,5750,5750,5750,5750,0
|
|
20240911,151500,49422770,5750,5750,5750,5750,0
|
|
20240911,151400,49422770,5750,5750,5750,5750,1
|
|
20240911,151300,49417020,5740,5740,5740,5740,4
|
|
20240911,151200,49394060,5730,5730,5730,5730,0
|
|
20240911,151100,49394060,5730,5730,5730,5730,0
|
|
20240911,151000,49394060,5730,5730,5730,5730,194
|
|
20240911,150900,48282440,5720,5720,5720,5720,1
|
|
20240911,150800,48276720,5730,5730,5730,5730,25
|
|
20240911,150700,48133470,5730,5710,5730,5710,89
|
|
20240911,150600,47624760,5710,5720,5730,5710,35
|
|
20240911,150500,47424760,5720,5720,5720,5720,2
|
|
20240911,150400,47413320,5720,5720,5720,5720,11
|
|
20240911,150300,47350400,5710,5720,5720,5710,159
|
|
20240911,150200,46441280,5720,5730,5730,5720,109
|
|
20240911,150100,45817790,5720,5720,5720,5720,108
|
|
20240911,150000,45200030,5730,5730,5730,5720,47
|
|
20240911,145900,44931080,5730,5730,5730,5720,66
|
|
20240911,145800,44553140,5730,5730,5730,5720,20
|
|
20240911,145700,44438720,5730,5730,5730,5730,28
|
|
20240911,145600,44278280,5740,5740,5740,5740,30
|
|
20240911,145500,44106080,5740,5740,5740,5740,36
|
|
20240911,145400,43899440,5740,5740,5740,5740,36
|
|
20240911,145300,43692800,5740,5740,5740,5740,18
|
|
20240911,145200,43589480,5770,5770,5770,5770,0
|
|
20240911,145100,43589480,5770,5770,5770,5770,3
|
|
20240911,145000,43572170,5770,5750,5770,5750,30
|
|
20240911,144900,43399430,5760,5760,5760,5760,1
|
|
20240911,144800,43393670,5740,5740,5740,5740,86
|
|
20240911,144700,42900030,5780,5780,5780,5780,0
|
|
20240911,144600,42900030,5780,5780,5780,5780,0
|
|
20240911,144500,42900030,5780,5780,5780,5780,0
|
|
20240911,144400,42900030,5780,5780,5780,5780,0
|
|
20240911,144300,42900030,5780,5780,5780,5780,0
|
|
20240911,144200,42900030,5780,5780,5780,5780,0
|
|
20240911,144100,42900030,5780,5780,5780,5780,0
|
|
20240911,144000,42900030,5780,5780,5780,5780,0
|
|
20240911,143900,42900030,5780,5780,5780,5780,0
|
|
20240911,143800,42900030,5780,5780,5780,5780,0
|
|
20240911,143700,42900030,5780,5780,5780,5780,0
|
|
20240911,143600,42900030,5780,5780,5780,5780,0
|
|
20240911,143500,42900030,5780,5780,5780,5780,0
|
|
20240911,143400,42900030,5780,5780,5780,5780,0
|
|
20240911,143300,42900030,5780,5780,5780,5780,0
|
|
20240911,143200,42900030,5780,5780,5780,5780,0
|
|
20240911,143100,42900030,5780,5780,5780,5780,0
|
|
20240911,143000,42900030,5780,5780,5780,5780,0
|
|
20240911,142900,42900030,5780,5780,5780,5780,0
|
|
20240911,142800,42900030,5780,5780,5780,5780,0
|
|
20240911,142700,42900030,5780,5780,5780,5780,0
|
|
20240911,142600,42900030,5780,5780,5780,5780,0
|
|
20240911,142500,42900030,5780,5780,5780,5780,0
|
|
20240911,142400,42900030,5780,5780,5780,5780,0
|
|
20240911,142300,42900030,5780,5780,5780,5770,30
|
|
20240911,142200,42726650,5780,5780,5780,5780,0
|
|
20240911,142100,42726650,5780,5780,5780,5780,0
|
|
20240911,142000,42726650,5780,5780,5780,5780,0
|
|
20240911,141900,42726650,5780,5780,5780,5780,0
|
|
20240911,141800,42726650,5780,5780,5780,5780,0
|
|
20240911,141700,42726650,5780,5770,5780,5770,17
|
|
20240911,141600,42628410,5780,5780,5780,5780,0
|
|
20240911,141500,42628410,5780,5780,5780,5780,0
|
|
20240911,141400,42628410,5780,5780,5780,5780,0
|
|
20240911,141300,42628410,5780,5760,5780,5760,11
|
|
20240911,141200,42565030,5740,5740,5740,5740,0
|
|
20240911,141100,42565030,5740,5740,5740,5740,0
|
|
20240911,141000,42565030,5740,5740,5740,5740,0
|
|
20240911,140900,42565030,5740,5740,5740,5740,5
|
|
20240911,140800,42536330,5740,5740,5740,5740,0
|
|
20240911,140700,42536330,5740,5740,5740,5740,4
|
|
20240911,140600,42513370,5740,5740,5740,5740,0
|
|
20240911,140500,42513370,5740,5740,5740,5740,0
|
|
20240911,140400,42513370,5740,5740,5740,5740,0
|
|
20240911,140300,42513370,5740,5740,5740,5740,60
|
|
20240911,140200,42168970,5740,5730,5740,5710,699
|
|
20240911,140100,38173190,5740,5740,5740,5740,0
|
|
20240911,140000,38173190,5740,5740,5740,5740,0
|
|
20240911,135900,38173190,5740,5740,5740,5740,0
|
|
20240911,135800,38173190,5740,5740,5740,5740,0
|
|
20240911,135700,38173190,5740,5740,5740,5740,2
|
|
20240911,135600,38161710,5730,5730,5730,5730,0
|
|
20240911,135500,38161710,5730,5730,5730,5730,0
|
|
20240911,135400,38161710,5730,5730,5730,5730,108
|
|
20240911,135300,37542870,5740,5740,5740,5740,25
|
|
20240911,135200,37399370,5740,5770,5770,5740,75
|
|
20240911,135100,36968810,5770,5760,5770,5760,77
|
|
20240911,135000,36525070,5740,5740,5740,5740,0
|
|
20240911,134900,36525070,5740,5740,5740,5740,0
|
|
20240911,134800,36525070,5740,5740,5740,5740,0
|
|
20240911,134700,36525070,5740,5740,5740,5740,0
|
|
20240911,134600,36525070,5740,5740,5740,5740,0
|
|
20240911,134500,36525070,5740,5740,5740,5740,0
|
|
20240911,134400,36525070,5740,5740,5740,5740,0
|
|
20240911,134300,36525070,5740,5740,5740,5740,24
|
|
20240911,134200,36387310,5740,5740,5740,5740,20
|
|
20240911,134100,36272510,5780,5760,5780,5740,490
|
|
20240911,134000,33454370,5780,5780,5780,5780,0
|
|
20240911,133900,33454370,5780,5780,5780,5780,0
|
|
20240911,133800,33454370,5780,5780,5780,5780,0
|
|
20240911,133700,33454370,5780,5780,5780,5780,0
|
|
20240911,133600,33454370,5780,5780,5780,5780,0
|
|
20240911,133500,33454370,5780,5780,5780,5780,0
|
|
20240911,133400,33454370,5780,5780,5780,5780,0
|
|
20240911,133300,33454370,5780,5780,5780,5780,1
|
|
20240911,133200,33448590,5760,5760,5760,5760,2
|
|
20240911,133100,33437070,5760,5760,5760,5760,0
|
|
20240911,133000,33437070,5760,5760,5760,5760,0
|
|
20240911,132900,33437070,5760,5760,5760,5760,0
|
|
20240911,132800,33437070,5760,5760,5760,5760,0
|
|
20240911,132700,33437070,5760,5760,5760,5760,4
|
|
20240911,132600,33414030,5750,5750,5750,5750,0
|
|
20240911,132500,33414030,5750,5750,5750,5750,0
|
|
20240911,132400,33414030,5750,5750,5750,5750,0
|
|
20240911,132300,33414030,5750,5750,5750,5750,100
|
|
20240911,132200,32839030,5750,5760,5760,5750,400
|
|
20240911,132100,30535200,5770,5770,5770,5770,156
|
|
20240911,132000,29635080,5770,5770,5770,5770,0
|
|
20240911,131900,29635080,5770,5770,5770,5770,0
|
|
20240911,131800,29635080,5770,5770,5770,5770,56
|
|
20240911,131700,29311960,5770,5770,5770,5770,0
|
|
20240911,131600,29311960,5770,5770,5770,5770,0
|
|
20240911,131500,29311960,5770,5780,5780,5770,6
|
|
20240911,131400,29277330,5770,5770,5770,5770,5
|
|
20240911,131300,29248480,5770,5780,5780,5770,500
|
|
20240911,131200,26362780,5780,5780,5780,5780,0
|
|
20240911,131100,26362780,5780,5780,5780,5780,0
|
|
20240911,131000,26362780,5780,5780,5780,5780,1
|
|
20240911,130900,26357000,5780,5780,5780,5780,0
|
|
20240911,130800,26357000,5780,5780,5780,5780,0
|
|
20240911,130700,26357000,5780,5780,5780,5780,0
|
|
20240911,130600,26357000,5780,5780,5780,5780,140
|
|
20240911,130500,25547800,5810,5810,5810,5810,0
|
|
20240911,130400,25547800,5810,5810,5810,5810,0
|
|
20240911,130300,25547800,5810,5810,5810,5810,0
|
|
20240911,130200,25547800,5810,5810,5810,5810,0
|
|
20240911,130100,25547800,5810,5810,5810,5810,0
|
|
20240911,130000,25547800,5810,5790,5810,5790,30
|
|
20240911,125900,25374080,5790,5790,5790,5790,15
|
|
20240911,125800,25287230,5790,5790,5790,5790,4
|
|
20240911,125700,25264070,5790,5790,5790,5790,0
|
|
20240911,125600,25264070,5790,5790,5790,5790,0
|
|
20240911,125500,25264070,5790,5790,5790,5790,0
|
|
20240911,125400,25264070,5790,5790,5790,5790,1
|
|
20240911,125300,25258280,5780,5790,5790,5780,448
|
|
20240911,125200,22668760,5790,5790,5790,5790,0
|
|
20240911,125100,22668760,5790,5790,5790,5790,10
|
|
20240911,125000,22610860,5790,5790,5790,5790,0
|
|
20240911,124900,22610860,5790,5790,5790,5790,110
|
|
20240911,124800,21973960,5790,5790,5790,5790,0
|
|
20240911,124700,21973960,5790,5790,5790,5790,0
|
|
20240911,124600,21973960,5790,5790,5790,5790,0
|
|
20240911,124500,21973960,5790,5790,5790,5790,0
|
|
20240911,124400,21973960,5790,5790,5790,5790,0
|
|
20240911,124300,21973960,5790,5790,5790,5790,0
|
|
20240911,124200,21973960,5790,5790,5790,5790,0
|
|
20240911,124100,21973960,5790,5790,5790,5790,0
|
|
20240911,124000,21973960,5790,5790,5790,5790,0
|
|
20240911,123900,21973960,5790,5790,5790,5790,1
|
|
20240911,123800,21968170,5790,5790,5790,5790,0
|
|
20240911,123700,21968170,5790,5790,5790,5790,1
|
|
20240911,123600,21962380,5810,5810,5810,5810,0
|
|
20240911,123500,21962380,5810,5810,5810,5810,0
|
|
20240911,123400,21962380,5810,5810,5810,5810,0
|
|
20240911,123300,21962380,5810,5810,5810,5810,0
|
|
20240911,123200,21962380,5810,5810,5810,5810,0
|
|
20240911,123100,21962380,5810,5810,5810,5810,10
|
|
20240911,123000,21904280,5810,5810,5810,5810,0
|
|
20240911,122900,21904280,5810,5810,5810,5810,1
|
|
20240911,122800,21898470,5780,5780,5780,5780,0
|
|
20240911,122700,21898470,5780,5780,5780,5780,0
|
|
20240911,122600,21898470,5780,5780,5780,5780,0
|
|
20240911,122500,21898470,5780,5810,5810,5780,151
|
|
20240911,122400,21025380,5840,5840,5840,5840,0
|
|
20240911,122300,21025380,5840,5840,5840,5840,0
|
|
20240911,122200,21025380,5840,5840,5840,5840,0
|
|
20240911,122100,21025380,5840,5840,5840,5840,0
|
|
20240911,122000,21025380,5840,5840,5840,5840,0
|
|
20240911,121900,21025380,5840,5840,5840,5840,0
|
|
20240911,121800,21025380,5840,5840,5840,5840,0
|
|
20240911,121700,21025380,5840,5830,5840,5830,84
|
|
20240911,121600,20535220,5820,5810,5820,5810,48
|
|
20240911,121500,20256080,5810,5810,5810,5810,0
|
|
20240911,121400,20256080,5810,5810,5810,5810,0
|
|
20240911,121300,20256080,5810,5810,5810,5810,1
|
|
20240911,121200,20250270,5810,5810,5810,5810,0
|
|
20240911,121100,20250270,5810,5810,5810,5810,0
|
|
20240911,121000,20250270,5810,5810,5810,5810,0
|
|
20240911,120900,20250270,5810,5810,5810,5810,0
|
|
20240911,120800,20250270,5810,5810,5810,5810,0
|
|
20240911,120700,20250270,5810,5810,5810,5810,0
|
|
20240911,120600,20250270,5810,5810,5810,5810,0
|
|
20240911,120500,20250270,5810,5810,5810,5810,0
|
|
20240911,120400,20250270,5810,5810,5810,5810,0
|
|
20240911,120300,20250270,5810,5810,5810,5810,1
|
|
20240911,120200,20244460,5820,5820,5820,5820,0
|
|
20240911,120100,20244460,5820,5820,5820,5820,0
|
|
20240911,120000,20244460,5820,5820,5820,5820,0
|
|
20240911,115900,20244460,5820,5820,5820,5820,0
|
|
20240911,115800,20244460,5820,5820,5820,5820,0
|
|
20240911,115700,20244460,5820,5820,5820,5820,0
|
|
20240911,115600,20244460,5820,5820,5820,5820,0
|
|
20240911,115500,20244460,5820,5820,5820,5820,0
|
|
20240911,115400,20244460,5820,5820,5820,5820,0
|
|
20240911,115300,20244460,5820,5820,5820,5820,0
|
|
20240911,115200,20244460,5820,5820,5820,5820,0
|
|
20240911,115100,20244460,5820,5820,5820,5820,0
|
|
20240911,115000,20244460,5820,5820,5820,5820,0
|
|
20240911,114900,20244460,5820,5820,5820,5820,0
|
|
20240911,114800,20244460,5820,5820,5820,5820,0
|
|
20240911,114700,20244460,5820,5810,5820,5810,50
|
|
20240911,114600,19953820,5820,5820,5820,5820,0
|
|
20240911,114500,19953820,5820,5820,5820,5820,0
|
|
20240911,114400,19953820,5820,5820,5820,5820,0
|
|
20240911,114300,19953820,5820,5820,5820,5820,0
|
|
20240911,114200,19953820,5820,5820,5820,5820,0
|
|
20240911,114100,19953820,5820,5820,5820,5820,0
|
|
20240911,114000,19953820,5820,5820,5820,5820,0
|
|
20240911,113900,19953820,5820,5820,5820,5820,0
|
|
20240911,113800,19953820,5820,5820,5820,5820,1
|
|
20240911,113700,19948000,5780,5780,5780,5780,0
|
|
20240911,113600,19948000,5780,5780,5780,5780,90
|
|
20240911,113500,19427800,5820,5820,5820,5820,0
|
|
20240911,113400,19427800,5820,5820,5820,5820,0
|
|
20240911,113300,19427800,5820,5820,5820,5820,1
|
|
20240911,113200,19421980,5790,5790,5790,5790,0
|
|
20240911,113100,19421980,5790,5790,5790,5790,233
|
|
20240911,113000,18072910,5800,5800,5800,5800,0
|
|
20240911,112900,18072910,5800,5800,5800,5800,0
|
|
20240911,112800,18072910,5800,5800,5800,5800,0
|
|
20240911,112700,18072910,5800,5800,5800,5800,0
|
|
20240911,112600,18072910,5800,5800,5800,5800,0
|
|
20240911,112500,18072910,5800,5800,5800,5800,0
|
|
20240911,112400,18072910,5800,5800,5800,5800,0
|
|
20240911,112300,18072910,5800,5800,5800,5800,0
|
|
20240911,112200,18072910,5800,5800,5800,5800,0
|
|
20240911,112100,18072910,5800,5800,5800,5800,5
|
|
20240911,112000,18043910,5800,5800,5800,5800,0
|
|
20240911,111900,18043910,5800,5800,5800,5800,0
|
|
20240911,111800,18043910,5800,5800,5800,5800,23
|
|
20240911,111700,17910510,5810,5810,5810,5810,4
|
|
20240911,111600,17887270,5810,5810,5810,5810,0
|
|
20240911,111500,17887270,5810,5810,5810,5810,0
|
|
20240911,111400,17887270,5810,5810,5810,5810,0
|
|
20240911,111300,17887270,5810,5810,5810,5810,0
|
|
20240911,111200,17887270,5810,5810,5810,5810,0
|
|
20240911,111100,17887270,5810,5810,5810,5810,0
|
|
20240911,111000,17887270,5810,5810,5810,5810,0
|
|
20240911,110900,17887270,5810,5810,5810,5810,0
|
|
20240911,110800,17887270,5810,5810,5810,5810,0
|
|
20240911,110700,17887270,5810,5810,5810,5810,0
|
|
20240911,110600,17887270,5810,5810,5810,5810,0
|
|
20240911,110500,17887270,5810,5810,5810,5810,0
|
|
20240911,110400,17887270,5810,5810,5810,5810,0
|
|
20240911,110300,17887270,5810,5810,5810,5810,0
|
|
20240911,110200,17887270,5810,5810,5810,5810,0
|
|
20240911,110100,17887270,5810,5810,5810,5810,10
|
|
20240911,110000,17829170,5820,5820,5820,5820,0
|
|
20240911,105900,17829170,5820,5820,5820,5820,0
|
|
20240911,105800,17829170,5820,5820,5820,5820,0
|
|
20240911,105700,17829170,5820,5820,5820,5820,0
|
|
20240911,105600,17829170,5820,5820,5820,5820,184
|
|
20240911,105500,16758290,5810,5800,5810,5800,234
|
|
20240911,105400,15399250,5800,5800,5800,5800,10
|
|
20240911,105300,15341250,5810,5810,5810,5810,0
|
|
20240911,105200,15341250,5810,5810,5810,5810,1
|
|
20240911,105100,15335440,5810,5810,5810,5810,10
|
|
20240911,105000,15277340,5820,5820,5820,5820,5
|
|
20240911,104900,15248240,5820,5820,5820,5820,0
|
|
20240911,104800,15248240,5820,5820,5820,5820,0
|
|
20240911,104700,15248240,5820,5820,5820,5820,0
|
|
20240911,104600,15248240,5820,5820,5820,5820,0
|
|
20240911,104500,15248240,5820,5820,5820,5820,5
|
|
20240911,104400,15219140,5820,5820,5820,5820,9
|
|
20240911,104300,15166760,5820,5820,5820,5820,0
|
|
20240911,104200,15166760,5820,5820,5820,5820,0
|
|
20240911,104100,15166760,5820,5820,5820,5820,18
|
|
20240911,104000,15062000,5810,5810,5810,5810,0
|
|
20240911,103900,15062000,5810,5810,5810,5810,0
|
|
20240911,103800,15062000,5810,5810,5810,5810,74
|
|
20240911,103700,14632060,5810,5820,5820,5810,116
|
|
20240911,103600,13958050,5830,5830,5830,5830,1
|
|
20240911,103500,13952220,5840,5840,5840,5840,0
|
|
20240911,103400,13952220,5840,5840,5840,5840,5
|
|
20240911,103300,13923020,5830,5830,5830,5830,5
|
|
20240911,103200,13893870,5830,5830,5830,5830,0
|
|
20240911,103100,13893870,5830,5830,5830,5830,0
|
|
20240911,103000,13893870,5830,5830,5830,5830,0
|
|
20240911,102900,13893870,5830,5830,5830,5830,0
|
|
20240911,102800,13893870,5830,5830,5830,5830,0
|
|
20240911,102700,13893870,5830,5830,5830,5830,3
|
|
20240911,102600,13876380,5830,5830,5830,5830,0
|
|
20240911,102500,13876380,5830,5830,5830,5830,0
|
|
20240911,102400,13876380,5830,5830,5830,5830,0
|
|
20240911,102300,13876380,5830,5830,5830,5830,32
|
|
20240911,102200,13689820,5830,5830,5830,5830,0
|
|
20240911,102100,13689820,5830,5830,5830,5830,0
|
|
20240911,102000,13689820,5830,5830,5830,5830,5
|
|
20240911,101900,13660670,5830,5830,5830,5830,0
|
|
20240911,101800,13660670,5830,5830,5830,5830,4
|
|
20240911,101700,13637350,5840,5840,5840,5840,20
|
|
20240911,101600,13520550,5840,5840,5840,5840,0
|
|
20240911,101500,13520550,5840,5840,5840,5840,10
|
|
20240911,101400,13462150,5840,5840,5840,5840,0
|
|
20240911,101300,13462150,5840,5840,5840,5840,0
|
|
20240911,101200,13462150,5840,5840,5840,5840,0
|
|
20240911,101100,13462150,5840,5840,5840,5840,0
|
|
20240911,101000,13462150,5840,5840,5840,5840,0
|
|
20240911,100900,13462150,5840,5840,5840,5840,0
|
|
20240911,100800,13462150,5840,5840,5840,5840,0
|
|
20240911,100700,13462150,5840,5840,5840,5840,0
|
|
20240911,100600,13462150,5840,5840,5840,5840,0
|
|
20240911,100500,13462150,5840,5840,5840,5840,0
|
|
20240911,100400,13462150,5840,5840,5840,5840,0
|
|
20240911,100300,13462150,5840,5840,5840,5840,0
|
|
20240911,100200,13462150,5840,5840,5840,5840,1
|
|
20240911,100100,13456310,5840,5840,5840,5840,2
|
|
20240911,100000,13444630,5830,5830,5830,5830,200
|
|
20240911,095900,12278630,5820,5810,5820,5810,55
|
|
20240911,095800,11958930,5810,5810,5810,5810,200
|
|
20240911,095700,10796930,5820,5820,5820,5820,0
|
|
20240911,095600,10796930,5820,5820,5820,5820,0
|
|
20240911,095500,10796930,5820,5820,5820,5820,0
|
|
20240911,095400,10796930,5820,5820,5820,5820,1
|
|
20240911,095300,10791110,5820,5820,5820,5820,0
|
|
20240911,095200,10791110,5820,5820,5820,5820,56
|
|
20240911,095100,10465190,5820,5820,5820,5820,4
|
|
20240911,095000,10441910,5840,5840,5840,5840,0
|
|
20240911,094900,10441910,5840,5840,5840,5840,0
|
|
20240911,094800,10441910,5840,5840,5840,5840,0
|
|
20240911,094700,10441910,5840,5840,5840,5840,0
|
|
20240911,094600,10441910,5840,5840,5840,5840,0
|
|
20240911,094500,10441910,5840,5840,5840,5840,0
|
|
20240911,094400,10441910,5840,5840,5840,5840,0
|
|
20240911,094300,10441910,5840,5840,5840,5840,1
|
|
20240911,094200,10436070,5840,5840,5840,5840,0
|
|
20240911,094100,10436070,5840,5840,5840,5840,0
|
|
20240911,094000,10436070,5840,5840,5840,5840,1
|
|
20240911,093900,10430230,5840,5840,5840,5840,0
|
|
20240911,093800,10430230,5840,5840,5840,5840,1
|
|
20240911,093700,10424390,5810,5810,5810,5810,0
|
|
20240911,093600,10424390,5810,5810,5810,5810,0
|
|
20240911,093500,10424390,5810,5810,5810,5810,0
|
|
20240911,093400,10424390,5810,5810,5810,5810,0
|
|
20240911,093300,10424390,5810,5810,5810,5810,0
|
|
20240911,093200,10424390,5810,5810,5810,5810,100
|
|
20240911,093100,9843390,5810,5810,5810,5810,0
|
|
20240911,093000,9843390,5810,5810,5810,5810,0
|
|
20240911,092900,9843390,5810,5810,5810,5810,0
|
|
20240911,092800,9843390,5810,5810,5810,5810,0
|
|
20240911,092700,9843390,5810,5810,5810,5810,10
|
|
20240911,092600,9785290,5850,5850,5850,5850,0
|
|
20240911,092500,9785290,5850,5850,5850,5850,1
|
|
20240911,092400,9779440,5850,5850,5850,5850,0
|
|
20240911,092300,9779440,5850,5850,5850,5850,6
|
|
20240911,092200,9744340,5850,5850,5850,5850,5
|
|
20240911,092100,9715090,5850,5850,5850,5850,0
|
|
20240911,092000,9715090,5850,5810,5850,5810,49
|
|
20240911,091900,9430360,5820,5820,5820,5820,0
|
|
20240911,091800,9430360,5820,5820,5820,5820,0
|
|
20240911,091700,9430360,5820,5820,5820,5820,48
|
|
20240911,091600,9151000,5820,5820,5820,5820,23
|
|
20240911,091500,9017140,5820,5820,5820,5820,40
|
|
20240911,091400,8784340,5820,5820,5820,5820,0
|
|
20240911,091300,8784340,5820,5820,5820,5820,0
|
|
20240911,091200,8784340,5820,5820,5820,5820,1
|
|
20240911,091100,8778520,5820,5820,5820,5820,200
|
|
20240911,091000,7614520,5850,5850,5850,5850,0
|
|
20240911,090900,7614520,5850,5850,5850,5850,2
|
|
20240911,090800,7602820,5860,5860,5860,5860,0
|
|
20240911,090700,7602820,5860,5860,5860,5860,0
|
|
20240911,090600,7602820,5860,5860,5860,5860,0
|
|
20240911,090500,7602820,5860,5860,5860,5860,1
|
|
20240911,090400,7596960,5860,5860,5860,5860,0
|
|
20240911,090300,7596960,5860,5860,5860,5860,0
|
|
20240911,090200,7596960,5860,5850,5860,5850,19
|
|
20240911,090100,7485720,5830,5830,5830,5830,845
|
|
20240911,090000,2559370,5830,5830,5830,5830,439
|