697 lines
32 KiB
CSV
697 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,203400,93420360,5510,5510,5510,5510,4762
|
|
20240809,203300,93420360,5510,5510,5510,5510,0
|
|
20240809,203200,93420360,5510,5510,5510,5510,0
|
|
20240809,203100,93420360,5510,5510,5510,5510,0
|
|
20240809,203000,93420360,5510,5510,5510,5510,0
|
|
20240809,202900,93420360,5510,5510,5510,5510,0
|
|
20240809,202800,93420360,5510,5510,5510,5510,0
|
|
20240809,202700,93420360,5510,5510,5510,5510,0
|
|
20240809,202600,93420360,5510,5510,5510,5510,0
|
|
20240809,202500,93420360,5510,5510,5510,5510,0
|
|
20240809,202400,93420360,5510,5510,5510,5510,0
|
|
20240809,202300,93420360,5510,5510,5510,5510,0
|
|
20240809,202200,93420360,5510,5510,5510,5510,0
|
|
20240809,202100,93420360,5510,5510,5510,5510,0
|
|
20240809,202000,93420360,5510,5510,5510,5510,0
|
|
20240809,201900,93420360,5510,5510,5510,5510,0
|
|
20240809,201800,93420360,5510,5510,5510,5510,0
|
|
20240809,201700,93420360,5510,5510,5510,5510,0
|
|
20240809,201600,93420360,5510,5510,5510,5510,0
|
|
20240809,201500,93420360,5510,5510,5510,5510,0
|
|
20240809,201400,93420360,5510,5510,5510,5510,0
|
|
20240809,201300,93420360,5510,5510,5510,5510,0
|
|
20240809,201200,93420360,5510,5510,5510,5510,0
|
|
20240809,201100,93420360,5510,5510,5510,5510,0
|
|
20240809,201000,93420360,5510,5510,5510,5510,0
|
|
20240809,200900,93420360,5510,5510,5510,5510,0
|
|
20240809,200800,93420360,5510,5510,5510,5510,0
|
|
20240809,200700,93420360,5510,5510,5510,5510,0
|
|
20240809,200600,93420360,5510,5510,5510,5510,0
|
|
20240809,200500,93420360,5510,5510,5510,5510,0
|
|
20240809,200400,93420360,5510,5510,5510,5510,4762
|
|
20240809,200300,93420360,5510,5510,5510,5510,0
|
|
20240809,200200,93420360,5510,5510,5510,5510,0
|
|
20240809,200100,93420360,5510,5510,5510,5510,0
|
|
20240809,200000,93420360,5510,5510,5510,5510,0
|
|
20240809,195900,93420360,5510,5510,5510,5510,0
|
|
20240809,195800,93420360,5510,5510,5510,5510,0
|
|
20240809,195700,93420360,5510,5510,5510,5510,0
|
|
20240809,195600,93420360,5510,5510,5510,5510,0
|
|
20240809,195500,93420360,5510,5510,5510,5510,0
|
|
20240809,195400,93420360,5510,5510,5510,5510,0
|
|
20240809,195300,93420360,5510,5510,5510,5510,0
|
|
20240809,195200,93420360,5510,5510,5510,5510,0
|
|
20240809,195100,93420360,5510,5510,5510,5510,0
|
|
20240809,195000,93420360,5510,5510,5510,5510,0
|
|
20240809,194900,93420360,5510,5510,5510,5510,0
|
|
20240809,194800,93420360,5510,5510,5510,5510,0
|
|
20240809,194700,93420360,5510,5510,5510,5510,0
|
|
20240809,194600,93420360,5510,5510,5510,5510,0
|
|
20240809,194500,93420360,5510,5510,5510,5510,0
|
|
20240809,194400,93420360,5510,5510,5510,5510,0
|
|
20240809,194300,93420360,5510,5510,5510,5510,0
|
|
20240809,194200,93420360,5510,5510,5510,5510,0
|
|
20240809,194100,93420360,5510,5510,5510,5510,0
|
|
20240809,194000,93420360,5510,5510,5510,5510,0
|
|
20240809,193900,93420360,5510,5510,5510,5510,0
|
|
20240809,193800,93420360,5510,5510,5510,5510,0
|
|
20240809,193700,93420360,5510,5510,5510,5510,0
|
|
20240809,193600,93420360,5510,5510,5510,5510,0
|
|
20240809,193500,93420360,5510,5510,5510,5510,0
|
|
20240809,193400,93420360,5510,5510,5510,5510,4762
|
|
20240809,193300,93420360,5510,5510,5510,5510,0
|
|
20240809,193200,93420360,5510,5510,5510,5510,0
|
|
20240809,193100,93420360,5510,5510,5510,5510,0
|
|
20240809,193000,93420360,5510,5510,5510,5510,0
|
|
20240809,192900,93420360,5510,5510,5510,5510,0
|
|
20240809,192800,93420360,5510,5510,5510,5510,0
|
|
20240809,192700,93420360,5510,5510,5510,5510,0
|
|
20240809,192600,93420360,5510,5510,5510,5510,0
|
|
20240809,192500,93420360,5510,5510,5510,5510,0
|
|
20240809,192400,93420360,5510,5510,5510,5510,0
|
|
20240809,192300,93420360,5510,5510,5510,5510,0
|
|
20240809,192200,93420360,5510,5510,5510,5510,0
|
|
20240809,192100,93420360,5510,5510,5510,5510,0
|
|
20240809,192000,93420360,5510,5510,5510,5510,0
|
|
20240809,191900,93420360,5510,5510,5510,5510,0
|
|
20240809,191800,93420360,5510,5510,5510,5510,0
|
|
20240809,191700,93420360,5510,5510,5510,5510,0
|
|
20240809,191600,93420360,5510,5510,5510,5510,0
|
|
20240809,191500,93420360,5510,5510,5510,5510,0
|
|
20240809,191400,93420360,5510,5510,5510,5510,0
|
|
20240809,191300,93420360,5510,5510,5510,5510,0
|
|
20240809,191200,93420360,5510,5510,5510,5510,0
|
|
20240809,191100,93420360,5510,5510,5510,5510,0
|
|
20240809,191000,93420360,5510,5510,5510,5510,0
|
|
20240809,190900,93420360,5510,5510,5510,5510,0
|
|
20240809,190800,93420360,5510,5510,5510,5510,0
|
|
20240809,190700,93420360,5510,5510,5510,5510,0
|
|
20240809,190600,93420360,5510,5510,5510,5510,0
|
|
20240809,190500,93420360,5510,5510,5510,5510,0
|
|
20240809,190400,93420360,5510,5510,5510,5510,4762
|
|
20240809,190300,93420360,5510,5510,5510,5510,0
|
|
20240809,190200,93420360,5510,5510,5510,5510,0
|
|
20240809,190100,93420360,5510,5510,5510,5510,0
|
|
20240809,190000,93420360,5510,5510,5510,5510,0
|
|
20240809,185900,93420360,5510,5510,5510,5510,0
|
|
20240809,185800,93420360,5510,5510,5510,5510,0
|
|
20240809,185700,93420360,5510,5510,5510,5510,0
|
|
20240809,185600,93420360,5510,5510,5510,5510,0
|
|
20240809,185500,93420360,5510,5510,5510,5510,0
|
|
20240809,185400,93420360,5510,5510,5510,5510,0
|
|
20240809,185300,93420360,5510,5510,5510,5510,0
|
|
20240809,185200,93420360,5510,5510,5510,5510,0
|
|
20240809,185100,93420360,5510,5510,5510,5510,0
|
|
20240809,185000,93420360,5510,5510,5510,5510,0
|
|
20240809,184900,93420360,5510,5510,5510,5510,0
|
|
20240809,184800,93420360,5510,5510,5510,5510,0
|
|
20240809,184700,93420360,5510,5510,5510,5510,0
|
|
20240809,184600,93420360,5510,5510,5510,5510,0
|
|
20240809,184500,93420360,5510,5510,5510,5510,0
|
|
20240809,184400,93420360,5510,5510,5510,5510,0
|
|
20240809,184300,93420360,5510,5510,5510,5510,0
|
|
20240809,184200,93420360,5510,5510,5510,5510,0
|
|
20240809,184100,93420360,5510,5510,5510,5510,0
|
|
20240809,184000,93420360,5510,5510,5510,5510,0
|
|
20240809,183900,93420360,5510,5510,5510,5510,0
|
|
20240809,183800,93420360,5510,5510,5510,5510,0
|
|
20240809,183700,93420360,5510,5510,5510,5510,0
|
|
20240809,183600,93420360,5510,5510,5510,5510,0
|
|
20240809,183500,93420360,5510,5510,5510,5510,0
|
|
20240809,183400,93420360,5510,5510,5510,5510,4762
|
|
20240809,183300,93420360,5510,5510,5510,5510,0
|
|
20240809,183200,93420360,5510,5510,5510,5510,0
|
|
20240809,183100,93420360,5510,5510,5510,5510,0
|
|
20240809,183000,93420360,5510,5510,5510,5510,0
|
|
20240809,182900,93420360,5510,5510,5510,5510,0
|
|
20240809,182800,93420360,5510,5510,5510,5510,0
|
|
20240809,182700,93420360,5510,5510,5510,5510,0
|
|
20240809,182600,93420360,5510,5510,5510,5510,0
|
|
20240809,182500,93420360,5510,5510,5510,5510,0
|
|
20240809,182400,93420360,5510,5510,5510,5510,0
|
|
20240809,182300,93420360,5510,5510,5510,5510,0
|
|
20240809,182200,93420360,5510,5510,5510,5510,0
|
|
20240809,182100,93420360,5510,5510,5510,5510,0
|
|
20240809,182000,93420360,5510,5510,5510,5510,0
|
|
20240809,181900,93420360,5510,5510,5510,5510,0
|
|
20240809,181800,93420360,5510,5510,5510,5510,0
|
|
20240809,181700,93420360,5510,5510,5510,5510,0
|
|
20240809,181600,93420360,5510,5510,5510,5510,0
|
|
20240809,181500,93420360,5510,5510,5510,5510,0
|
|
20240809,181400,93420360,5510,5510,5510,5510,0
|
|
20240809,181300,93420360,5510,5510,5510,5510,0
|
|
20240809,181200,93420360,5510,5510,5510,5510,0
|
|
20240809,181100,93420360,5510,5510,5510,5510,0
|
|
20240809,181000,93420360,5510,5510,5510,5510,0
|
|
20240809,180900,93420360,5510,5510,5510,5510,0
|
|
20240809,180800,93420360,5510,5510,5510,5510,0
|
|
20240809,180700,93420360,5510,5510,5510,5510,0
|
|
20240809,180600,93420360,5510,5510,5510,5510,0
|
|
20240809,180500,93420360,5510,5510,5510,5510,0
|
|
20240809,180400,93420360,5510,5510,5510,5510,4762
|
|
20240809,180300,93420360,5510,5510,5510,5510,0
|
|
20240809,180200,93420360,5510,5510,5510,5510,0
|
|
20240809,180100,93420360,5510,5510,5510,5510,0
|
|
20240809,180000,93420360,5510,5510,5510,5510,0
|
|
20240809,175900,93420360,5510,5510,5510,5510,0
|
|
20240809,175800,93420360,5510,5510,5510,5510,0
|
|
20240809,175700,93420360,5510,5510,5510,5510,0
|
|
20240809,175600,93420360,5510,5510,5510,5510,0
|
|
20240809,175500,93420360,5510,5510,5510,5510,0
|
|
20240809,175400,93420360,5510,5510,5510,5510,0
|
|
20240809,175300,93420360,5510,5510,5510,5510,0
|
|
20240809,175200,93420360,5510,5510,5510,5510,0
|
|
20240809,175100,93420360,5510,5510,5510,5510,0
|
|
20240809,175000,93420360,5510,5510,5510,5510,0
|
|
20240809,174900,93420360,5510,5510,5510,5510,0
|
|
20240809,174800,93420360,5510,5510,5510,5510,0
|
|
20240809,174700,93420360,5510,5510,5510,5510,0
|
|
20240809,174600,93420360,5510,5510,5510,5510,0
|
|
20240809,174500,93420360,5510,5510,5510,5510,0
|
|
20240809,174400,93420360,5510,5510,5510,5510,0
|
|
20240809,174300,93420360,5510,5510,5510,5510,0
|
|
20240809,174200,93420360,5510,5510,5510,5510,0
|
|
20240809,174100,93420360,5510,5510,5510,5510,0
|
|
20240809,174000,93420360,5510,5510,5510,5510,0
|
|
20240809,173900,93420360,5510,5510,5510,5510,0
|
|
20240809,173800,93420360,5510,5510,5510,5510,0
|
|
20240809,173700,93420360,5510,5510,5510,5510,0
|
|
20240809,173600,93420360,5510,5510,5510,5510,0
|
|
20240809,173500,93420360,5510,5510,5510,5510,0
|
|
20240809,173400,93420360,5510,5510,5510,5510,4762
|
|
20240809,173300,93420360,5510,5510,5510,5510,0
|
|
20240809,173200,93420360,5510,5510,5510,5510,0
|
|
20240809,173100,93420360,5510,5510,5510,5510,0
|
|
20240809,173000,93420360,5510,5510,5510,5510,0
|
|
20240809,172900,93420360,5510,5510,5510,5510,0
|
|
20240809,172800,93420360,5510,5510,5510,5510,0
|
|
20240809,172700,93420360,5510,5510,5510,5510,0
|
|
20240809,172600,93420360,5510,5510,5510,5510,0
|
|
20240809,172500,93420360,5510,5510,5510,5510,0
|
|
20240809,172400,93420360,5510,5510,5510,5510,0
|
|
20240809,172300,93420360,5510,5510,5510,5510,0
|
|
20240809,172200,93420360,5510,5510,5510,5510,0
|
|
20240809,172100,93420360,5510,5510,5510,5510,0
|
|
20240809,172000,93420360,5510,5510,5510,5510,0
|
|
20240809,171900,93420360,5510,5510,5510,5510,0
|
|
20240809,171800,93420360,5510,5510,5510,5510,0
|
|
20240809,171700,93420360,5510,5510,5510,5510,0
|
|
20240809,171600,93420360,5510,5510,5510,5510,0
|
|
20240809,171500,93420360,5510,5510,5510,5510,0
|
|
20240809,171400,93420360,5510,5510,5510,5510,0
|
|
20240809,171300,93420360,5510,5510,5510,5510,0
|
|
20240809,171200,93420360,5510,5510,5510,5510,0
|
|
20240809,171100,93420360,5510,5510,5510,5510,0
|
|
20240809,171000,93420360,5510,5510,5510,5510,0
|
|
20240809,170900,93420360,5510,5510,5510,5510,0
|
|
20240809,170800,93420360,5510,5510,5510,5510,0
|
|
20240809,170700,93420360,5510,5510,5510,5510,0
|
|
20240809,170600,93420360,5510,5510,5510,5510,0
|
|
20240809,170500,93420360,5510,5510,5510,5510,0
|
|
20240809,170400,93420360,5510,5510,5510,5510,4762
|
|
20240809,170300,93420360,5510,5510,5510,5510,0
|
|
20240809,170200,93420360,5510,5510,5510,5510,0
|
|
20240809,170100,93420360,5510,5510,5510,5510,0
|
|
20240809,170000,93420360,5510,5510,5510,5510,0
|
|
20240809,165900,93420360,5510,5510,5510,5510,0
|
|
20240809,165800,93420360,5510,5510,5510,5510,0
|
|
20240809,165700,93420360,5510,5510,5510,5510,0
|
|
20240809,165600,93420360,5510,5510,5510,5510,0
|
|
20240809,165500,93420360,5510,5510,5510,5510,0
|
|
20240809,165400,93420360,5510,5510,5510,5510,0
|
|
20240809,165300,93420360,5510,5510,5510,5510,0
|
|
20240809,165200,93420360,5510,5510,5510,5510,0
|
|
20240809,165100,93420360,5510,5510,5510,5510,0
|
|
20240809,165000,93420360,5510,5510,5510,5510,0
|
|
20240809,164900,93420360,5510,5510,5510,5510,0
|
|
20240809,164800,93420360,5510,5510,5510,5510,0
|
|
20240809,164700,93420360,5510,5510,5510,5510,0
|
|
20240809,164600,93420360,5510,5510,5510,5510,0
|
|
20240809,164500,93420360,5510,5510,5510,5510,0
|
|
20240809,164400,93420360,5510,5510,5510,5510,0
|
|
20240809,164300,93420360,5510,5510,5510,5510,0
|
|
20240809,164200,93420360,5510,5510,5510,5510,0
|
|
20240809,164100,93420360,5510,5510,5510,5510,0
|
|
20240809,164000,93420360,5510,5510,5510,5510,0
|
|
20240809,163900,93420360,5510,5510,5510,5510,0
|
|
20240809,163800,93420360,5510,5510,5510,5510,0
|
|
20240809,163700,93420360,5510,5510,5510,5510,0
|
|
20240809,163600,93420360,5510,5510,5510,5510,0
|
|
20240809,163500,93420360,5510,5510,5510,5510,0
|
|
20240809,163400,93420360,5510,5510,5510,5510,4762
|
|
20240809,163300,93420360,5510,5510,5510,5510,0
|
|
20240809,163200,93420360,5510,5510,5510,5510,0
|
|
20240809,163100,93420360,5510,5510,5510,5510,0
|
|
20240809,163000,93420360,5510,5510,5510,5510,0
|
|
20240809,162900,93420360,5510,5510,5510,5510,0
|
|
20240809,162800,93420360,5510,5510,5510,5510,0
|
|
20240809,162700,93420360,5510,5510,5510,5510,0
|
|
20240809,162600,93420360,5510,5510,5510,5510,0
|
|
20240809,162500,93420360,5510,5510,5510,5510,0
|
|
20240809,162400,93420360,5510,5510,5510,5510,0
|
|
20240809,162300,93420360,5510,5510,5510,5510,0
|
|
20240809,162200,93420360,5510,5510,5510,5510,0
|
|
20240809,162100,93420360,5510,5510,5510,5510,0
|
|
20240809,162000,93420360,5510,5510,5510,5510,0
|
|
20240809,161900,93420360,5510,5510,5510,5510,0
|
|
20240809,161800,93420360,5510,5510,5510,5510,0
|
|
20240809,161700,93420360,5510,5510,5510,5510,0
|
|
20240809,161600,93420360,5510,5510,5510,5510,0
|
|
20240809,161500,93420360,5510,5510,5510,5510,0
|
|
20240809,161400,93420360,5510,5510,5510,5510,0
|
|
20240809,161300,93420360,5510,5510,5510,5510,0
|
|
20240809,161200,93420360,5510,5510,5510,5510,0
|
|
20240809,161100,93420360,5510,5510,5510,5510,0
|
|
20240809,161000,93420360,5510,5510,5510,5510,0
|
|
20240809,160900,93420360,5510,5510,5510,5510,0
|
|
20240809,160800,93420360,5510,5510,5510,5510,0
|
|
20240809,160700,93420360,5510,5510,5510,5510,0
|
|
20240809,160600,93420360,5510,5510,5510,5510,0
|
|
20240809,160500,93420360,5510,5510,5510,5510,0
|
|
20240809,160400,93420360,5510,5510,5510,5510,4762
|
|
20240809,160300,93420360,5510,5510,5510,5510,0
|
|
20240809,160200,93420360,5510,5510,5510,5510,0
|
|
20240809,160100,93420360,5510,5510,5510,5510,0
|
|
20240809,160000,93420360,5510,5510,5510,5510,0
|
|
20240809,155900,93420360,5510,5510,5510,5510,0
|
|
20240809,155800,93420360,5510,5510,5510,5510,0
|
|
20240809,155700,93420360,5510,5510,5510,5510,0
|
|
20240809,155600,93420360,5510,5510,5510,5510,0
|
|
20240809,155500,93420360,5510,5510,5510,5510,0
|
|
20240809,155400,93420360,5510,5510,5510,5510,0
|
|
20240809,155300,93420360,5510,5510,5510,5510,0
|
|
20240809,155200,93420360,5510,5510,5510,5510,0
|
|
20240809,155100,93420360,5510,5510,5510,5510,0
|
|
20240809,155000,93420360,5510,5510,5510,5510,0
|
|
20240809,154900,93420360,5510,5510,5510,5510,0
|
|
20240809,154800,93420360,5510,5510,5510,5510,0
|
|
20240809,154700,93420360,5510,5510,5510,5510,0
|
|
20240809,154600,93420360,5510,5510,5510,5510,0
|
|
20240809,154500,93420360,5510,5510,5510,5510,0
|
|
20240809,154400,93420360,5510,5510,5510,5510,0
|
|
20240809,154300,93420360,5510,5510,5510,5510,0
|
|
20240809,154200,93420360,5510,5510,5510,5510,0
|
|
20240809,154100,93420360,5510,5510,5510,5510,0
|
|
20240809,154000,93420360,5510,5510,5510,5510,0
|
|
20240809,153900,93420360,5510,5510,5510,5510,0
|
|
20240809,153800,93420360,5510,5510,5510,5510,0
|
|
20240809,153700,93420360,5510,5510,5510,5510,0
|
|
20240809,153600,93420360,5510,5510,5510,5510,0
|
|
20240809,153500,93420360,5510,5510,5510,5510,0
|
|
20240809,153400,93420360,5510,5510,5510,5510,4762
|
|
20240809,153300,93420360,5510,5510,5510,5510,0
|
|
20240809,153200,93420360,5510,5510,5510,5510,0
|
|
20240809,153100,93420360,5510,5510,5510,5510,0
|
|
20240809,153000,93420360,5510,5510,5510,5510,4762
|
|
20240809,152900,67181740,5600,5600,5600,5600,0
|
|
20240809,152800,67181740,5600,5600,5600,5600,0
|
|
20240809,152700,67181740,5600,5600,5600,5600,0
|
|
20240809,152600,67181740,5600,5600,5600,5600,0
|
|
20240809,152500,67181740,5600,5600,5600,5600,0
|
|
20240809,152400,67181740,5600,5600,5600,5600,0
|
|
20240809,152300,67181740,5600,5600,5600,5600,0
|
|
20240809,152200,67181740,5600,5600,5600,5600,0
|
|
20240809,152100,67181740,5600,5600,5600,5600,0
|
|
20240809,152000,67181740,5600,5600,5600,5600,0
|
|
20240809,151900,67181740,5600,5590,5600,5560,181
|
|
20240809,151800,66174160,5600,5600,5600,5590,47
|
|
20240809,151700,65911410,5600,5600,5600,5600,0
|
|
20240809,151600,65911410,5600,5600,5600,5600,0
|
|
20240809,151500,65911410,5600,5600,5600,5600,40
|
|
20240809,151400,65687410,5600,5600,5600,5600,50
|
|
20240809,151300,65407410,5600,5600,5600,5600,54
|
|
20240809,151200,65105010,5600,5600,5600,5600,205
|
|
20240809,151100,63957010,5600,5600,5600,5600,5
|
|
20240809,151000,63929010,5600,5590,5600,5590,2
|
|
20240809,150900,63917820,5590,5590,5590,5590,1
|
|
20240809,150800,63912230,5600,5600,5600,5600,10
|
|
20240809,150700,63856230,5600,5600,5600,5600,0
|
|
20240809,150600,63856230,5600,5600,5600,5600,0
|
|
20240809,150500,63856230,5600,5600,5600,5600,1
|
|
20240809,150400,63850630,5600,5600,5600,5600,0
|
|
20240809,150300,63850630,5600,5650,5650,5600,3574
|
|
20240809,150200,43831370,5660,5660,5660,5660,30
|
|
20240809,150100,43661570,5660,5660,5660,5660,0
|
|
20240809,150000,43661570,5660,5660,5660,5660,0
|
|
20240809,145900,43661570,5660,5660,5660,5660,0
|
|
20240809,145800,43661570,5660,5660,5660,5660,0
|
|
20240809,145700,43661570,5660,5660,5660,5660,0
|
|
20240809,145600,43661570,5660,5660,5660,5660,0
|
|
20240809,145500,43661570,5660,5660,5660,5660,0
|
|
20240809,145400,43661570,5660,5660,5660,5660,0
|
|
20240809,145300,43661570,5660,5660,5660,5660,0
|
|
20240809,145200,43661570,5660,5660,5660,5660,0
|
|
20240809,145100,43661570,5660,5650,5660,5650,2
|
|
20240809,145000,43650260,5660,5660,5660,5660,0
|
|
20240809,144900,43650260,5660,5660,5660,5630,19
|
|
20240809,144800,43543060,5650,5650,5650,5650,3
|
|
20240809,144700,43526110,5660,5660,5660,5660,10
|
|
20240809,144600,43469510,5660,5660,5660,5660,459
|
|
20240809,144500,40871570,5660,5660,5660,5660,43
|
|
20240809,144400,40628190,5690,5690,5690,5690,10
|
|
20240809,144300,40571290,5690,5690,5690,5690,10
|
|
20240809,144200,40514390,5690,5690,5690,5690,0
|
|
20240809,144100,40514390,5690,5690,5690,5690,1
|
|
20240809,144000,40508700,5670,5670,5670,5670,0
|
|
20240809,143900,40508700,5670,5670,5670,5670,0
|
|
20240809,143800,40508700,5670,5670,5670,5670,2
|
|
20240809,143700,40497360,5710,5710,5710,5710,0
|
|
20240809,143600,40497360,5710,5710,5710,5710,0
|
|
20240809,143500,40497360,5710,5710,5710,5710,0
|
|
20240809,143400,40497360,5710,5710,5710,5710,0
|
|
20240809,143300,40497360,5710,5710,5710,5710,0
|
|
20240809,143200,40497360,5710,5710,5710,5710,0
|
|
20240809,143100,40497360,5710,5710,5710,5710,0
|
|
20240809,143000,40497360,5710,5710,5710,5710,0
|
|
20240809,142900,40497360,5710,5710,5710,5710,0
|
|
20240809,142800,40497360,5710,5710,5710,5710,0
|
|
20240809,142700,40497360,5710,5710,5710,5710,0
|
|
20240809,142600,40497360,5710,5710,5710,5710,200
|
|
20240809,142500,39355360,5670,5670,5670,5670,0
|
|
20240809,142400,39355360,5670,5670,5670,5670,0
|
|
20240809,142300,39355360,5670,5670,5670,5670,0
|
|
20240809,142200,39355360,5670,5670,5670,5670,100
|
|
20240809,142100,38788360,5710,5710,5710,5710,0
|
|
20240809,142000,38788360,5710,5710,5710,5710,0
|
|
20240809,141900,38788360,5710,5710,5710,5710,0
|
|
20240809,141800,38788360,5710,5710,5710,5710,0
|
|
20240809,141700,38788360,5710,5710,5710,5710,0
|
|
20240809,141600,38788360,5710,5710,5710,5710,0
|
|
20240809,141500,38788360,5710,5710,5710,5710,51
|
|
20240809,141400,38497150,5670,5670,5670,5670,0
|
|
20240809,141300,38497150,5670,5670,5670,5670,5
|
|
20240809,141200,38468800,5710,5710,5710,5710,100
|
|
20240809,141100,37897800,5710,5710,5710,5710,100
|
|
20240809,141000,37326800,5670,5700,5700,5670,50
|
|
20240809,140900,37043130,5710,5710,5710,5710,651
|
|
20240809,140800,33325920,5710,5710,5710,5710,0
|
|
20240809,140700,33325920,5710,5710,5710,5710,0
|
|
20240809,140600,33325920,5710,5730,5730,5710,4
|
|
20240809,140500,33303040,5750,5750,5750,5750,0
|
|
20240809,140400,33303040,5750,5750,5750,5750,3
|
|
20240809,140300,33285790,5770,5770,5770,5770,0
|
|
20240809,140200,33285790,5770,5770,5770,5770,0
|
|
20240809,140100,33285790,5770,5770,5770,5770,0
|
|
20240809,140000,33285790,5770,5770,5770,5770,0
|
|
20240809,135900,33285790,5770,5770,5770,5770,0
|
|
20240809,135800,33285790,5770,5770,5770,5770,0
|
|
20240809,135700,33285790,5770,5770,5770,5770,0
|
|
20240809,135600,33285790,5770,5770,5770,5770,0
|
|
20240809,135500,33285790,5770,5770,5770,5770,0
|
|
20240809,135400,33285790,5770,5770,5770,5770,0
|
|
20240809,135300,33285790,5770,5770,5770,5770,0
|
|
20240809,135200,33285790,5770,5760,5770,5760,5
|
|
20240809,135100,33256980,5760,5760,5760,5760,0
|
|
20240809,135000,33256980,5760,5760,5760,5760,0
|
|
20240809,134900,33256980,5760,5760,5760,5760,0
|
|
20240809,134800,33256980,5760,5760,5760,5760,0
|
|
20240809,134700,33256980,5760,5760,5760,5760,0
|
|
20240809,134600,33256980,5760,5760,5760,5760,0
|
|
20240809,134500,33256980,5760,5760,5760,5760,0
|
|
20240809,134400,33256980,5760,5760,5760,5760,0
|
|
20240809,134300,33256980,5760,5760,5760,5760,0
|
|
20240809,134200,33256980,5760,5760,5760,5760,0
|
|
20240809,134100,33256980,5760,5760,5760,5760,0
|
|
20240809,134000,33256980,5760,5760,5760,5760,0
|
|
20240809,133900,33256980,5760,5760,5760,5760,0
|
|
20240809,133800,33256980,5760,5760,5760,5760,0
|
|
20240809,133700,33256980,5760,5760,5760,5760,0
|
|
20240809,133600,33256980,5760,5760,5760,5760,0
|
|
20240809,133500,33256980,5760,5760,5760,5760,0
|
|
20240809,133400,33256980,5760,5760,5760,5760,0
|
|
20240809,133300,33256980,5760,5760,5760,5760,0
|
|
20240809,133200,33256980,5760,5760,5760,5760,0
|
|
20240809,133100,33256980,5760,5760,5760,5760,30
|
|
20240809,133000,33084180,5760,5760,5760,5760,0
|
|
20240809,132900,33084180,5760,5760,5760,5760,0
|
|
20240809,132800,33084180,5760,5760,5760,5760,1
|
|
20240809,132700,33078420,5760,5760,5760,5760,0
|
|
20240809,132600,33078420,5760,5760,5760,5760,20
|
|
20240809,132500,32963220,5770,5770,5770,5770,0
|
|
20240809,132400,32963220,5770,5770,5770,5770,0
|
|
20240809,132300,32963220,5770,5770,5770,5770,0
|
|
20240809,132200,32963220,5770,5770,5770,5770,0
|
|
20240809,132100,32963220,5770,5770,5770,5770,0
|
|
20240809,132000,32963220,5770,5770,5770,5770,0
|
|
20240809,131900,32963220,5770,5770,5770,5770,0
|
|
20240809,131800,32963220,5770,5770,5770,5770,0
|
|
20240809,131700,32963220,5770,5770,5770,5770,0
|
|
20240809,131600,32963220,5770,5770,5770,5770,0
|
|
20240809,131500,32963220,5770,5770,5770,5770,0
|
|
20240809,131400,32963220,5770,5770,5770,5770,0
|
|
20240809,131300,32963220,5770,5770,5770,5770,0
|
|
20240809,131200,32963220,5770,5770,5770,5770,0
|
|
20240809,131100,32963220,5770,5770,5770,5770,0
|
|
20240809,131000,32963220,5770,5770,5770,5770,0
|
|
20240809,130900,32963220,5770,5770,5770,5770,5
|
|
20240809,130800,32934370,5770,5770,5770,5770,1
|
|
20240809,130700,32928600,5770,5770,5770,5770,0
|
|
20240809,130600,32928600,5770,5770,5770,5770,0
|
|
20240809,130500,32928600,5770,5770,5770,5770,0
|
|
20240809,130400,32928600,5770,5770,5770,5770,0
|
|
20240809,130300,32928600,5770,5770,5770,5770,0
|
|
20240809,130200,32928600,5770,5770,5770,5770,0
|
|
20240809,130100,32928600,5770,5770,5770,5770,0
|
|
20240809,130000,32928600,5770,5770,5770,5770,0
|
|
20240809,125900,32928600,5770,5770,5770,5770,0
|
|
20240809,125800,32928600,5770,5770,5770,5770,0
|
|
20240809,125700,32928600,5770,5770,5770,5770,0
|
|
20240809,125600,32928600,5770,5770,5770,5770,0
|
|
20240809,125500,32928600,5770,5770,5770,5770,0
|
|
20240809,125400,32928600,5770,5770,5770,5770,0
|
|
20240809,125300,32928600,5770,5770,5770,5770,0
|
|
20240809,125200,32928600,5770,5770,5770,5770,0
|
|
20240809,125100,32928600,5770,5770,5770,5770,0
|
|
20240809,125000,32928600,5770,5770,5770,5770,0
|
|
20240809,124900,32928600,5770,5770,5770,5770,0
|
|
20240809,124800,32928600,5770,5770,5770,5770,0
|
|
20240809,124700,32928600,5770,5770,5770,5770,0
|
|
20240809,124600,32928600,5770,5770,5770,5770,0
|
|
20240809,124500,32928600,5770,5770,5770,5770,0
|
|
20240809,124400,32928600,5770,5770,5770,5770,0
|
|
20240809,124300,32928600,5770,5770,5770,5770,0
|
|
20240809,124200,32928600,5770,5770,5770,5770,0
|
|
20240809,124100,32928600,5770,5770,5770,5770,0
|
|
20240809,124000,32928600,5770,5770,5770,5770,0
|
|
20240809,123900,32928600,5770,5770,5770,5770,0
|
|
20240809,123800,32928600,5770,5770,5770,5770,0
|
|
20240809,123700,32928600,5770,5770,5770,5770,0
|
|
20240809,123600,32928600,5770,5770,5770,5770,0
|
|
20240809,123500,32928600,5770,5770,5770,5770,0
|
|
20240809,123400,32928600,5770,5770,5770,5770,0
|
|
20240809,123300,32928600,5770,5770,5770,5770,0
|
|
20240809,123200,32928600,5770,5770,5770,5770,0
|
|
20240809,123100,32928600,5770,5770,5770,5770,0
|
|
20240809,123000,32928600,5770,5770,5770,5770,0
|
|
20240809,122900,32928600,5770,5770,5770,5770,0
|
|
20240809,122800,32928600,5770,5770,5770,5770,0
|
|
20240809,122700,32928600,5770,5770,5770,5770,0
|
|
20240809,122600,32928600,5770,5770,5770,5770,0
|
|
20240809,122500,32928600,5770,5770,5770,5770,0
|
|
20240809,122400,32928600,5770,5770,5770,5770,0
|
|
20240809,122300,32928600,5770,5770,5770,5770,0
|
|
20240809,122200,32928600,5770,5770,5770,5770,1
|
|
20240809,122100,32922830,5760,5670,5760,5670,10
|
|
20240809,122000,32865630,5660,5660,5660,5660,0
|
|
20240809,121900,32865630,5660,5660,5660,5660,0
|
|
20240809,121800,32865630,5660,5660,5660,5660,0
|
|
20240809,121700,32865630,5660,5660,5660,5660,16
|
|
20240809,121600,32775070,5630,5630,5630,5630,0
|
|
20240809,121500,32775070,5630,5630,5630,5630,0
|
|
20240809,121400,32775070,5630,5630,5630,5630,5
|
|
20240809,121300,32746920,5630,5630,5630,5630,0
|
|
20240809,121200,32746920,5630,5630,5630,5630,0
|
|
20240809,121100,32746920,5630,5630,5630,5630,0
|
|
20240809,121000,32746920,5630,5630,5630,5630,1
|
|
20240809,120900,32741290,5620,5620,5620,5620,0
|
|
20240809,120800,32741290,5620,5620,5620,5620,0
|
|
20240809,120700,32741290,5620,5630,5630,5620,238
|
|
20240809,120600,31402430,5630,5640,5640,5630,12
|
|
20240809,120500,31334790,5640,5650,5650,5640,131
|
|
20240809,120400,30595690,5660,5660,5660,5660,8
|
|
20240809,120300,30550410,5660,5670,5670,5660,110
|
|
20240809,120200,29927080,5680,5680,5680,5680,98
|
|
20240809,120100,29370440,5680,5680,5680,5680,0
|
|
20240809,120000,29370440,5680,5690,5690,5680,533
|
|
20240809,115900,26342860,5700,5700,5700,5700,0
|
|
20240809,115800,26342860,5700,5700,5700,5700,0
|
|
20240809,115700,26342860,5700,5700,5700,5700,0
|
|
20240809,115600,26342860,5700,5700,5700,5700,0
|
|
20240809,115500,26342860,5700,5700,5700,5700,0
|
|
20240809,115400,26342860,5700,5700,5700,5700,0
|
|
20240809,115300,26342860,5700,5700,5700,5700,0
|
|
20240809,115200,26342860,5700,5700,5700,5700,0
|
|
20240809,115100,26342860,5700,5730,5730,5700,81
|
|
20240809,115000,25881130,5770,5770,5770,5770,0
|
|
20240809,114900,25881130,5770,5770,5770,5770,0
|
|
20240809,114800,25881130,5770,5770,5770,5770,0
|
|
20240809,114700,25881130,5770,5770,5770,5770,0
|
|
20240809,114600,25881130,5770,5770,5770,5770,0
|
|
20240809,114500,25881130,5770,5770,5770,5770,0
|
|
20240809,114400,25881130,5770,5770,5770,5770,0
|
|
20240809,114300,25881130,5770,5770,5770,5770,0
|
|
20240809,114200,25881130,5770,5770,5770,5770,0
|
|
20240809,114100,25881130,5770,5770,5770,5770,0
|
|
20240809,114000,25881130,5770,5770,5770,5770,0
|
|
20240809,113900,25881130,5770,5770,5770,5770,0
|
|
20240809,113800,25881130,5770,5770,5770,5770,0
|
|
20240809,113700,25881130,5770,5770,5770,5770,0
|
|
20240809,113600,25881130,5770,5760,5770,5760,10
|
|
20240809,113500,25823520,5770,5770,5770,5770,0
|
|
20240809,113400,25823520,5770,5770,5770,5770,0
|
|
20240809,113300,25823520,5770,5760,5770,5760,10
|
|
20240809,113200,25765910,5760,5730,5760,5700,210
|
|
20240809,113100,24559910,5740,5740,5740,5740,954
|
|
20240809,113000,19083950,5740,5740,5740,5740,46
|
|
20240809,112900,18819910,5740,5740,5740,5740,3
|
|
20240809,112800,18802690,5760,5760,5760,5760,0
|
|
20240809,112700,18802690,5760,5760,5760,5760,0
|
|
20240809,112600,18802690,5760,5760,5760,5760,0
|
|
20240809,112500,18802690,5760,5760,5760,5760,0
|
|
20240809,112400,18802690,5760,5760,5760,5760,0
|
|
20240809,112300,18802690,5760,5760,5760,5760,0
|
|
20240809,112200,18802690,5760,5760,5760,5760,0
|
|
20240809,112100,18802690,5760,5760,5760,5760,0
|
|
20240809,112000,18802690,5760,5760,5760,5760,0
|
|
20240809,111900,18802690,5760,5760,5760,5760,0
|
|
20240809,111800,18802690,5760,5760,5760,5760,0
|
|
20240809,111700,18802690,5760,5760,5760,5760,0
|
|
20240809,111600,18802690,5760,5760,5760,5760,0
|
|
20240809,111500,18802690,5760,5760,5760,5760,0
|
|
20240809,111400,18802690,5760,5760,5760,5760,0
|
|
20240809,111300,18802690,5760,5750,5760,5750,5
|
|
20240809,111200,18773930,5750,5750,5750,5750,0
|
|
20240809,111100,18773930,5750,5750,5750,5750,0
|
|
20240809,111000,18773930,5750,5750,5750,5750,0
|
|
20240809,110900,18773930,5750,5750,5750,5750,0
|
|
20240809,110800,18773930,5750,5750,5750,5750,0
|
|
20240809,110700,18773930,5750,5750,5750,5750,0
|
|
20240809,110600,18773930,5750,5750,5750,5750,0
|
|
20240809,110500,18773930,5750,5750,5750,5750,0
|
|
20240809,110400,18773930,5750,5750,5750,5750,0
|
|
20240809,110300,18773930,5750,5750,5750,5750,0
|
|
20240809,110200,18773930,5750,5750,5750,5750,1
|
|
20240809,110100,18768180,5760,5760,5760,5760,0
|
|
20240809,110000,18768180,5760,5750,5760,5750,2
|
|
20240809,105900,18756670,5760,5710,5760,5710,164
|
|
20240809,105800,17815500,5750,5750,5750,5750,0
|
|
20240809,105700,17815500,5750,5760,5760,5750,3
|
|
20240809,105600,17798240,5740,5740,5740,5740,0
|
|
20240809,105500,17798240,5740,5740,5740,5740,0
|
|
20240809,105400,17798240,5740,5750,5750,5740,11
|
|
20240809,105300,17735080,5760,5760,5760,5760,0
|
|
20240809,105200,17735080,5760,5760,5760,5760,0
|
|
20240809,105100,17735080,5760,5760,5760,5760,0
|
|
20240809,105000,17735080,5760,5760,5760,5760,0
|
|
20240809,104900,17735080,5760,5760,5760,5760,0
|
|
20240809,104800,17735080,5760,5760,5760,5760,0
|
|
20240809,104700,17735080,5760,5760,5760,5760,0
|
|
20240809,104600,17735080,5760,5760,5760,5760,0
|
|
20240809,104500,17735080,5760,5760,5760,5760,0
|
|
20240809,104400,17735080,5760,5760,5760,5760,6
|
|
20240809,104300,17700520,5760,5760,5760,5760,0
|
|
20240809,104200,17700520,5760,5760,5760,5760,0
|
|
20240809,104100,17700520,5760,5760,5760,5760,0
|
|
20240809,104000,17700520,5760,5760,5760,5760,0
|
|
20240809,103900,17700520,5760,5760,5760,5760,0
|
|
20240809,103800,17700520,5760,5760,5760,5760,0
|
|
20240809,103700,17700520,5760,5760,5760,5760,0
|
|
20240809,103600,17700520,5760,5760,5760,5760,0
|
|
20240809,103500,17700520,5760,5760,5760,5760,0
|
|
20240809,103400,17700520,5760,5760,5760,5760,0
|
|
20240809,103300,17700520,5760,5760,5760,5760,0
|
|
20240809,103200,17700520,5760,5760,5760,5760,0
|
|
20240809,103100,17700520,5760,5760,5760,5760,0
|
|
20240809,103000,17700520,5760,5760,5760,5760,0
|
|
20240809,102900,17700520,5760,5760,5760,5760,0
|
|
20240809,102800,17700520,5760,5760,5760,5760,20
|
|
20240809,102700,17585320,5770,5770,5770,5770,0
|
|
20240809,102600,17585320,5770,5770,5770,5770,0
|
|
20240809,102500,17585320,5770,5770,5770,5770,0
|
|
20240809,102400,17585320,5770,5760,5770,5760,2
|
|
20240809,102300,17573790,5760,5760,5760,5760,0
|
|
20240809,102200,17573790,5760,5760,5760,5760,0
|
|
20240809,102100,17573790,5760,5760,5760,5760,0
|
|
20240809,102000,17573790,5760,5760,5760,5760,0
|
|
20240809,101900,17573790,5760,5760,5760,5760,0
|
|
20240809,101800,17573790,5760,5760,5760,5760,0
|
|
20240809,101700,17573790,5760,5760,5760,5760,0
|
|
20240809,101600,17573790,5760,5760,5760,5760,15
|
|
20240809,101500,17487390,5760,5760,5760,5760,1
|
|
20240809,101400,17481630,5760,5760,5760,5760,0
|
|
20240809,101300,17481630,5760,5760,5760,5760,0
|
|
20240809,101200,17481630,5760,5760,5760,5760,0
|
|
20240809,101100,17481630,5760,5760,5760,5760,0
|
|
20240809,101000,17481630,5760,5760,5760,5760,0
|
|
20240809,100900,17481630,5760,5760,5760,5760,0
|
|
20240809,100800,17481630,5760,5760,5760,5760,0
|
|
20240809,100700,17481630,5760,5760,5760,5760,0
|
|
20240809,100600,17481630,5760,5760,5760,5760,0
|
|
20240809,100500,17481630,5760,5760,5760,5760,0
|
|
20240809,100400,17481630,5760,5760,5760,5760,5
|
|
20240809,100300,17452830,5760,5760,5760,5760,9
|
|
20240809,100200,17400990,5770,5770,5770,5770,0
|
|
20240809,100100,17400990,5770,5770,5770,5770,0
|
|
20240809,100000,17400990,5770,5770,5770,5770,0
|
|
20240809,095900,17400990,5770,5770,5770,5770,0
|
|
20240809,095800,17400990,5770,5760,5770,5760,3
|
|
20240809,095700,17383700,5770,5740,5770,5740,140
|
|
20240809,095600,16578720,5740,5730,5740,5730,101
|
|
20240809,095500,15999220,5700,5700,5700,5700,30
|
|
20240809,095400,15828220,5700,5700,5700,5700,0
|
|
20240809,095300,15828220,5700,5700,5700,5700,0
|
|
20240809,095200,15828220,5700,5700,5700,5700,86
|
|
20240809,095100,15338020,5770,5700,5770,5700,96
|
|
20240809,095000,14788730,5700,5700,5700,5700,128
|
|
20240809,094900,14059130,5770,5770,5770,5770,0
|
|
20240809,094800,14059130,5770,5770,5770,5770,0
|
|
20240809,094700,14059130,5770,5710,5770,5710,90
|
|
20240809,094600,13543050,5770,5720,5770,5720,109
|
|
20240809,094500,12917190,5710,5710,5710,5710,0
|
|
20240809,094400,12917190,5710,5710,5710,5710,0
|
|
20240809,094300,12917190,5710,5770,5770,5700,400
|
|
20240809,094200,10633020,5780,5780,5780,5780,0
|
|
20240809,094100,10633020,5780,5780,5780,5780,0
|
|
20240809,094000,10633020,5780,5780,5780,5780,0
|
|
20240809,093900,10633020,5780,5780,5780,5780,44
|
|
20240809,093800,10378700,5780,5780,5780,5780,0
|
|
20240809,093700,10378700,5780,5780,5780,5780,27
|
|
20240809,093600,10222640,5780,5780,5780,5780,0
|
|
20240809,093500,10222640,5780,5780,5780,5780,0
|
|
20240809,093400,10222640,5780,5780,5780,5780,1
|
|
20240809,093300,10216860,5770,5770,5770,5770,1
|
|
20240809,093200,10211090,5760,5760,5760,5760,1
|
|
20240809,093100,10205330,5780,5760,5780,5760,3
|
|
20240809,093000,10188020,5780,5770,5780,5770,3
|
|
20240809,092900,10170700,5780,5780,5780,5780,0
|
|
20240809,092800,10170700,5780,5780,5780,5780,10
|
|
20240809,092700,10112900,5780,5780,5780,5780,0
|
|
20240809,092600,10112900,5780,5780,5780,5780,0
|
|
20240809,092500,10112900,5780,5770,5780,5770,37
|
|
20240809,092400,9899050,5780,5780,5780,5780,0
|
|
20240809,092300,9899050,5780,5780,5780,5780,0
|
|
20240809,092200,9899050,5780,5780,5780,5780,0
|
|
20240809,092100,9899050,5780,5770,5780,5770,55
|
|
20240809,092000,9581680,5760,5740,5760,5740,33
|
|
20240809,091900,9391670,5700,5700,5700,5700,0
|
|
20240809,091800,9391670,5700,5700,5700,5700,0
|
|
20240809,091700,9391670,5700,5700,5700,5700,0
|
|
20240809,091600,9391670,5700,5700,5700,5700,0
|
|
20240809,091500,9391670,5700,5700,5700,5700,102
|
|
20240809,091400,8810270,5700,5700,5700,5700,33
|
|
20240809,091300,8622170,5700,5730,5730,5690,138
|
|
20240809,091200,7836520,5770,5770,5770,5770,1
|
|
20240809,091100,7830750,5730,5730,5730,5730,0
|
|
20240809,091000,7830750,5730,5730,5730,5730,0
|
|
20240809,090900,7830750,5730,5730,5730,5730,420
|
|
20240809,090800,5424150,5710,5710,5710,5710,0
|
|
20240809,090700,5424150,5710,5710,5710,5710,20
|
|
20240809,090600,5309950,5710,5710,5710,5710,15
|
|
20240809,090500,5224300,5720,5720,5720,5720,44
|
|
20240809,090400,4972620,5730,5780,5800,5730,524
|
|
20240809,090300,1967070,5730,5750,5750,5730,200
|
|
20240809,090200,820880,5790,5800,5800,5790,72
|
|
20240809,090100,403300,5800,5800,5800,5800,1
|
|
20240809,090000,397500,5790,5760,5790,5760,69
|