636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,193300,295830230,5460,5460,5460,5460,1571
|
|
20240903,193200,295830230,5460,5460,5460,5460,0
|
|
20240903,193100,295830230,5460,5460,5460,5460,0
|
|
20240903,193000,295830230,5460,5460,5460,5460,0
|
|
20240903,192900,295830230,5460,5460,5460,5460,0
|
|
20240903,192800,295830230,5460,5460,5460,5460,0
|
|
20240903,192700,295830230,5460,5460,5460,5460,0
|
|
20240903,192600,295830230,5460,5460,5460,5460,0
|
|
20240903,192500,295830230,5460,5460,5460,5460,0
|
|
20240903,192400,295830230,5460,5460,5460,5460,0
|
|
20240903,192300,295830230,5460,5460,5460,5460,0
|
|
20240903,192200,295830230,5460,5460,5460,5460,0
|
|
20240903,192100,295830230,5460,5460,5460,5460,0
|
|
20240903,192000,295830230,5460,5460,5460,5460,0
|
|
20240903,191900,295830230,5460,5460,5460,5460,0
|
|
20240903,191800,295830230,5460,5460,5460,5460,0
|
|
20240903,191700,295830230,5460,5460,5460,5460,0
|
|
20240903,191600,295830230,5460,5460,5460,5460,0
|
|
20240903,191500,295830230,5460,5460,5460,5460,0
|
|
20240903,191400,295830230,5460,5460,5460,5460,0
|
|
20240903,191300,295830230,5460,5460,5460,5460,0
|
|
20240903,191200,295830230,5460,5460,5460,5460,0
|
|
20240903,191100,295830230,5460,5460,5460,5460,0
|
|
20240903,191000,295830230,5460,5460,5460,5460,0
|
|
20240903,190900,295830230,5460,5460,5460,5460,0
|
|
20240903,190800,295830230,5460,5460,5460,5460,0
|
|
20240903,190700,295830230,5460,5460,5460,5460,0
|
|
20240903,190600,295830230,5460,5460,5460,5460,0
|
|
20240903,190500,295830230,5460,5460,5460,5460,0
|
|
20240903,190400,295830230,5460,5460,5460,5460,0
|
|
20240903,190300,295830230,5460,5460,5460,5460,1571
|
|
20240903,190200,295830230,5460,5460,5460,5460,0
|
|
20240903,190100,295830230,5460,5460,5460,5460,0
|
|
20240903,190000,295830230,5460,5460,5460,5460,0
|
|
20240903,185900,295830230,5460,5460,5460,5460,0
|
|
20240903,185800,295830230,5460,5460,5460,5460,0
|
|
20240903,185700,295830230,5460,5460,5460,5460,0
|
|
20240903,185600,295830230,5460,5460,5460,5460,0
|
|
20240903,185500,295830230,5460,5460,5460,5460,0
|
|
20240903,185400,295830230,5460,5460,5460,5460,0
|
|
20240903,185300,295830230,5460,5460,5460,5460,0
|
|
20240903,185200,295830230,5460,5460,5460,5460,0
|
|
20240903,185100,295830230,5460,5460,5460,5460,0
|
|
20240903,185000,295830230,5460,5460,5460,5460,0
|
|
20240903,184900,295830230,5460,5460,5460,5460,0
|
|
20240903,184800,295830230,5460,5460,5460,5460,0
|
|
20240903,184700,295830230,5460,5460,5460,5460,0
|
|
20240903,184600,295830230,5460,5460,5460,5460,0
|
|
20240903,184500,295830230,5460,5460,5460,5460,0
|
|
20240903,184400,295830230,5460,5460,5460,5460,0
|
|
20240903,184300,295830230,5460,5460,5460,5460,0
|
|
20240903,184200,295830230,5460,5460,5460,5460,0
|
|
20240903,184100,295830230,5460,5460,5460,5460,0
|
|
20240903,184000,295830230,5460,5460,5460,5460,0
|
|
20240903,183900,295830230,5460,5460,5460,5460,0
|
|
20240903,183800,295830230,5460,5460,5460,5460,0
|
|
20240903,183700,295830230,5460,5460,5460,5460,0
|
|
20240903,183600,295830230,5460,5460,5460,5460,0
|
|
20240903,183500,295830230,5460,5460,5460,5460,0
|
|
20240903,183400,295830230,5460,5460,5460,5460,0
|
|
20240903,183300,295830230,5460,5460,5460,5460,1571
|
|
20240903,183200,295830230,5460,5460,5460,5460,0
|
|
20240903,183100,295830230,5460,5460,5460,5460,0
|
|
20240903,183000,295830230,5460,5460,5460,5460,0
|
|
20240903,182900,295830230,5460,5460,5460,5460,0
|
|
20240903,182800,295830230,5460,5460,5460,5460,0
|
|
20240903,182700,295830230,5460,5460,5460,5460,0
|
|
20240903,182600,295830230,5460,5460,5460,5460,0
|
|
20240903,182500,295830230,5460,5460,5460,5460,0
|
|
20240903,182400,295830230,5460,5460,5460,5460,0
|
|
20240903,182300,295830230,5460,5460,5460,5460,0
|
|
20240903,182200,295830230,5460,5460,5460,5460,0
|
|
20240903,182100,295830230,5460,5460,5460,5460,0
|
|
20240903,182000,295830230,5460,5460,5460,5460,0
|
|
20240903,181900,295830230,5460,5460,5460,5460,0
|
|
20240903,181800,295830230,5460,5460,5460,5460,0
|
|
20240903,181700,295830230,5460,5460,5460,5460,0
|
|
20240903,181600,295830230,5460,5460,5460,5460,0
|
|
20240903,181500,295830230,5460,5460,5460,5460,0
|
|
20240903,181400,295830230,5460,5460,5460,5460,0
|
|
20240903,181300,295830230,5460,5460,5460,5460,0
|
|
20240903,181200,295830230,5460,5460,5460,5460,0
|
|
20240903,181100,295830230,5460,5460,5460,5460,0
|
|
20240903,181000,295830230,5460,5460,5460,5460,0
|
|
20240903,180900,295830230,5460,5460,5460,5460,0
|
|
20240903,180800,295830230,5460,5460,5460,5460,0
|
|
20240903,180700,295830230,5460,5460,5460,5460,0
|
|
20240903,180600,295830230,5460,5460,5460,5460,0
|
|
20240903,180500,295830230,5460,5460,5460,5460,0
|
|
20240903,180400,295830230,5460,5460,5460,5460,0
|
|
20240903,180300,295830230,5460,5460,5460,5460,1571
|
|
20240903,180200,295830230,5460,5460,5460,5460,0
|
|
20240903,180100,295830230,5460,5460,5460,5460,0
|
|
20240903,180000,295830230,5460,5460,5460,5460,0
|
|
20240903,175900,295830230,5460,5460,5460,5460,0
|
|
20240903,175800,295830230,5460,5460,5460,5460,0
|
|
20240903,175700,295830230,5460,5460,5460,5460,0
|
|
20240903,175600,295830230,5460,5460,5460,5460,0
|
|
20240903,175500,295830230,5460,5460,5460,5460,0
|
|
20240903,175400,295830230,5460,5460,5460,5460,0
|
|
20240903,175300,295830230,5460,5460,5460,5460,0
|
|
20240903,175200,295830230,5460,5460,5460,5460,0
|
|
20240903,175100,295830230,5460,5460,5460,5460,0
|
|
20240903,175000,295830230,5460,5460,5460,5460,0
|
|
20240903,174900,295830230,5460,5460,5460,5460,0
|
|
20240903,174800,295830230,5460,5460,5460,5460,0
|
|
20240903,174700,295830230,5460,5460,5460,5460,0
|
|
20240903,174600,295830230,5460,5460,5460,5460,0
|
|
20240903,174500,295830230,5460,5460,5460,5460,0
|
|
20240903,174400,295830230,5460,5460,5460,5460,0
|
|
20240903,174300,295830230,5460,5460,5460,5460,0
|
|
20240903,174200,295830230,5460,5460,5460,5460,0
|
|
20240903,174100,295830230,5460,5460,5460,5460,0
|
|
20240903,174000,295830230,5460,5460,5460,5460,0
|
|
20240903,173900,295830230,5460,5460,5460,5460,0
|
|
20240903,173800,295830230,5460,5460,5460,5460,0
|
|
20240903,173700,295830230,5460,5460,5460,5460,0
|
|
20240903,173600,295830230,5460,5460,5460,5460,0
|
|
20240903,173500,295830230,5460,5460,5460,5460,0
|
|
20240903,173400,295830230,5460,5460,5460,5460,0
|
|
20240903,173300,295830230,5460,5460,5460,5460,1571
|
|
20240903,173200,295830230,5460,5460,5460,5460,0
|
|
20240903,173100,295830230,5460,5460,5460,5460,0
|
|
20240903,173000,295830230,5460,5460,5460,5460,0
|
|
20240903,172900,295830230,5460,5460,5460,5460,0
|
|
20240903,172800,295830230,5460,5460,5460,5460,0
|
|
20240903,172700,295830230,5460,5460,5460,5460,0
|
|
20240903,172600,295830230,5460,5460,5460,5460,0
|
|
20240903,172500,295830230,5460,5460,5460,5460,0
|
|
20240903,172400,295830230,5460,5460,5460,5460,0
|
|
20240903,172300,295830230,5460,5460,5460,5460,0
|
|
20240903,172200,295830230,5460,5460,5460,5460,0
|
|
20240903,172100,295830230,5460,5460,5460,5460,0
|
|
20240903,172000,295830230,5460,5460,5460,5460,0
|
|
20240903,171900,295830230,5460,5460,5460,5460,0
|
|
20240903,171800,295830230,5460,5460,5460,5460,0
|
|
20240903,171700,295830230,5460,5460,5460,5460,0
|
|
20240903,171600,295830230,5460,5460,5460,5460,0
|
|
20240903,171500,295830230,5460,5460,5460,5460,0
|
|
20240903,171400,295830230,5460,5460,5460,5460,0
|
|
20240903,171300,295830230,5460,5460,5460,5460,0
|
|
20240903,171200,295830230,5460,5460,5460,5460,0
|
|
20240903,171100,295830230,5460,5460,5460,5460,0
|
|
20240903,171000,295830230,5460,5460,5460,5460,0
|
|
20240903,170900,295830230,5460,5460,5460,5460,0
|
|
20240903,170800,295830230,5460,5460,5460,5460,0
|
|
20240903,170700,295830230,5460,5460,5460,5460,0
|
|
20240903,170600,295830230,5460,5460,5460,5460,0
|
|
20240903,170500,295830230,5460,5460,5460,5460,0
|
|
20240903,170400,295830230,5460,5460,5460,5460,0
|
|
20240903,170300,295830230,5460,5460,5460,5460,1571
|
|
20240903,170200,295830230,5460,5460,5460,5460,0
|
|
20240903,170100,295830230,5460,5460,5460,5460,0
|
|
20240903,170000,295830230,5460,5460,5460,5460,0
|
|
20240903,165900,295830230,5460,5460,5460,5460,0
|
|
20240903,165800,295830230,5460,5460,5460,5460,0
|
|
20240903,165700,295830230,5460,5460,5460,5460,0
|
|
20240903,165600,295830230,5460,5460,5460,5460,0
|
|
20240903,165500,295830230,5460,5460,5460,5460,0
|
|
20240903,165400,295830230,5460,5460,5460,5460,0
|
|
20240903,165300,295830230,5460,5460,5460,5460,0
|
|
20240903,165200,295830230,5460,5460,5460,5460,0
|
|
20240903,165100,295830230,5460,5460,5460,5460,0
|
|
20240903,165000,295830230,5460,5460,5460,5460,0
|
|
20240903,164900,295830230,5460,5460,5460,5460,0
|
|
20240903,164800,295830230,5460,5460,5460,5460,0
|
|
20240903,164700,295830230,5460,5460,5460,5460,0
|
|
20240903,164600,295830230,5460,5460,5460,5460,0
|
|
20240903,164500,295830230,5460,5460,5460,5460,0
|
|
20240903,164400,295830230,5460,5460,5460,5460,0
|
|
20240903,164300,295830230,5460,5460,5460,5460,0
|
|
20240903,164200,295830230,5460,5460,5460,5460,0
|
|
20240903,164100,295830230,5460,5460,5460,5460,0
|
|
20240903,164000,295830230,5460,5460,5460,5460,0
|
|
20240903,163900,295830230,5460,5460,5460,5460,0
|
|
20240903,163800,295830230,5460,5460,5460,5460,0
|
|
20240903,163700,295830230,5460,5460,5460,5460,0
|
|
20240903,163600,295830230,5460,5460,5460,5460,0
|
|
20240903,163500,295830230,5460,5460,5460,5460,0
|
|
20240903,163400,295830230,5460,5460,5460,5460,0
|
|
20240903,163300,295830230,5460,5460,5460,5460,1571
|
|
20240903,163200,295830230,5460,5460,5460,5460,0
|
|
20240903,163100,295830230,5460,5460,5460,5460,0
|
|
20240903,163000,295830230,5460,5460,5460,5460,0
|
|
20240903,162900,295830230,5460,5460,5460,5460,0
|
|
20240903,162800,295830230,5460,5460,5460,5460,0
|
|
20240903,162700,295830230,5460,5460,5460,5460,0
|
|
20240903,162600,295830230,5460,5460,5460,5460,0
|
|
20240903,162500,295830230,5460,5460,5460,5460,0
|
|
20240903,162400,295830230,5460,5460,5460,5460,0
|
|
20240903,162300,295830230,5460,5460,5460,5460,0
|
|
20240903,162200,295830230,5460,5460,5460,5460,0
|
|
20240903,162100,295830230,5460,5460,5460,5460,0
|
|
20240903,162000,295830230,5460,5460,5460,5460,0
|
|
20240903,161900,295830230,5460,5460,5460,5460,0
|
|
20240903,161800,295830230,5460,5460,5460,5460,0
|
|
20240903,161700,295830230,5460,5460,5460,5460,0
|
|
20240903,161600,295830230,5460,5460,5460,5460,0
|
|
20240903,161500,295830230,5460,5460,5460,5460,0
|
|
20240903,161400,295830230,5460,5460,5460,5460,0
|
|
20240903,161300,295830230,5460,5460,5460,5460,0
|
|
20240903,161200,295830230,5460,5460,5460,5460,0
|
|
20240903,161100,295830230,5460,5460,5460,5460,0
|
|
20240903,161000,295830230,5460,5460,5460,5460,0
|
|
20240903,160900,295830230,5460,5460,5460,5460,0
|
|
20240903,160800,295830230,5460,5460,5460,5460,0
|
|
20240903,160700,295830230,5460,5460,5460,5460,0
|
|
20240903,160600,295830230,5460,5460,5460,5460,0
|
|
20240903,160500,295830230,5460,5460,5460,5460,0
|
|
20240903,160400,295830230,5460,5460,5460,5460,0
|
|
20240903,160300,295830230,5460,5460,5460,5460,1571
|
|
20240903,160200,295830230,5460,5460,5460,5460,0
|
|
20240903,160100,295830230,5460,5460,5460,5460,0
|
|
20240903,160000,295830230,5460,5460,5460,5460,0
|
|
20240903,155900,295830230,5460,5460,5460,5460,0
|
|
20240903,155800,295830230,5460,5460,5460,5460,0
|
|
20240903,155700,295830230,5460,5460,5460,5460,0
|
|
20240903,155600,295830230,5460,5460,5460,5460,0
|
|
20240903,155500,295830230,5460,5460,5460,5460,0
|
|
20240903,155400,295830230,5460,5460,5460,5460,0
|
|
20240903,155300,295830230,5460,5460,5460,5460,0
|
|
20240903,155200,295830230,5460,5460,5460,5460,0
|
|
20240903,155100,295830230,5460,5460,5460,5460,0
|
|
20240903,155000,295830230,5460,5460,5460,5460,0
|
|
20240903,154900,295830230,5460,5460,5460,5460,0
|
|
20240903,154800,295830230,5460,5460,5460,5460,0
|
|
20240903,154700,295830230,5460,5460,5460,5460,0
|
|
20240903,154600,295830230,5460,5460,5460,5460,0
|
|
20240903,154500,295830230,5460,5460,5460,5460,0
|
|
20240903,154400,295830230,5460,5460,5460,5460,0
|
|
20240903,154300,295830230,5460,5460,5460,5460,0
|
|
20240903,154200,295830230,5460,5460,5460,5460,0
|
|
20240903,154100,295830230,5460,5460,5460,5460,0
|
|
20240903,154000,295830230,5460,5460,5460,5460,0
|
|
20240903,153900,295830230,5460,5460,5460,5460,0
|
|
20240903,153800,295830230,5460,5460,5460,5460,0
|
|
20240903,153700,295830230,5460,5460,5460,5460,0
|
|
20240903,153600,295830230,5460,5460,5460,5460,0
|
|
20240903,153500,295830230,5460,5460,5460,5460,0
|
|
20240903,153400,295830230,5460,5460,5460,5460,0
|
|
20240903,153300,295830230,5460,5460,5460,5460,1571
|
|
20240903,153200,295830230,5460,5460,5460,5460,0
|
|
20240903,153100,295830230,5460,5460,5460,5460,0
|
|
20240903,153000,295830230,5460,5460,5460,5460,1571
|
|
20240903,152900,287252570,5470,5470,5470,5470,0
|
|
20240903,152800,287252570,5470,5470,5470,5470,0
|
|
20240903,152700,287252570,5470,5470,5470,5470,0
|
|
20240903,152600,287252570,5470,5470,5470,5470,0
|
|
20240903,152500,287252570,5470,5470,5470,5470,0
|
|
20240903,152400,287252570,5470,5470,5470,5470,0
|
|
20240903,152300,287252570,5470,5470,5470,5470,0
|
|
20240903,152200,287252570,5470,5470,5470,5470,0
|
|
20240903,152100,287252570,5470,5470,5470,5470,0
|
|
20240903,152000,287252570,5470,5470,5470,5470,0
|
|
20240903,151900,287252570,5470,5470,5470,5470,35
|
|
20240903,151800,287061120,5470,5470,5470,5470,11
|
|
20240903,151700,287000950,5470,5470,5470,5470,201
|
|
20240903,151600,285901480,5470,5470,5470,5470,13
|
|
20240903,151500,285830370,5470,5470,5470,5470,496
|
|
20240903,151400,283117250,5480,5480,5480,5480,11
|
|
20240903,151300,283056970,5480,5480,5480,5480,0
|
|
20240903,151200,283056970,5480,5480,5480,5480,50
|
|
20240903,151100,282782970,5480,5480,5480,5480,50
|
|
20240903,151000,282508970,5480,5480,5480,5470,17
|
|
20240903,150900,282415960,5470,5470,5470,5470,20
|
|
20240903,150800,282306560,5480,5470,5480,5470,303
|
|
20240903,150700,280649140,5470,5470,5470,5470,0
|
|
20240903,150600,280649140,5470,5470,5470,5470,0
|
|
20240903,150500,280649140,5470,5470,5470,5470,0
|
|
20240903,150400,280649140,5470,5470,5470,5470,0
|
|
20240903,150300,280649140,5470,5470,5470,5470,1
|
|
20240903,150200,280643670,5470,5470,5470,5470,0
|
|
20240903,150100,280643670,5470,5470,5470,5470,29
|
|
20240903,150000,280485040,5470,5480,5480,5470,702
|
|
20240903,145900,276645090,5500,5500,5500,5500,0
|
|
20240903,145800,276645090,5500,5500,5500,5500,0
|
|
20240903,145700,276645090,5500,5500,5500,5500,0
|
|
20240903,145600,276645090,5500,5500,5500,5500,0
|
|
20240903,145500,276645090,5500,5500,5500,5500,1
|
|
20240903,145400,276639590,5480,5490,5490,5480,40
|
|
20240903,145300,276420380,5500,5500,5500,5500,200
|
|
20240903,145200,275320380,5490,5490,5490,5490,11
|
|
20240903,145100,275259990,5500,5500,5500,5500,0
|
|
20240903,145000,275259990,5500,5500,5500,5500,0
|
|
20240903,144900,275259990,5500,5500,5500,5500,0
|
|
20240903,144800,275259990,5500,5490,5500,5490,2
|
|
20240903,144700,275249000,5500,5500,5500,5500,0
|
|
20240903,144600,275249000,5500,5500,5500,5500,0
|
|
20240903,144500,275249000,5500,5500,5500,5500,0
|
|
20240903,144400,275249000,5500,5500,5500,5500,0
|
|
20240903,144300,275249000,5500,5500,5500,5500,0
|
|
20240903,144200,275249000,5500,5500,5500,5500,0
|
|
20240903,144100,275249000,5500,5500,5500,5500,0
|
|
20240903,144000,275249000,5500,5490,5500,5490,500
|
|
20240903,143900,272501730,5480,5480,5480,5480,1
|
|
20240903,143800,272496250,5460,5470,5480,5460,283
|
|
20240903,143700,270947250,5470,5470,5470,5470,412
|
|
20240903,143600,268693610,5470,5470,5470,5470,1
|
|
20240903,143500,268688140,5470,5470,5470,5470,181
|
|
20240903,143400,267698070,5460,5460,5460,5460,0
|
|
20240903,143300,267698070,5460,5460,5460,5460,521
|
|
20240903,143200,264853410,5460,5460,5460,5460,300
|
|
20240903,143100,263215410,5470,5470,5470,5470,1
|
|
20240903,143000,263209940,5470,5470,5470,5460,6
|
|
20240903,142900,263177160,5460,5460,5460,5460,0
|
|
20240903,142800,263177160,5460,5460,5460,5460,149
|
|
20240903,142700,262363620,5470,5470,5470,5470,0
|
|
20240903,142600,262363620,5470,5470,5470,5470,0
|
|
20240903,142500,262363620,5470,5470,5470,5470,201
|
|
20240903,142400,261264150,5470,5470,5470,5470,5
|
|
20240903,142300,261236800,5470,5470,5470,5460,1929
|
|
20240903,142200,250696960,5470,5470,5470,5470,4481
|
|
20240903,142100,226185890,5490,5470,5490,5470,974
|
|
20240903,142000,220855540,5470,5470,5470,5470,100
|
|
20240903,141900,220308540,5480,5480,5480,5480,5
|
|
20240903,141800,220281140,5480,5480,5480,5480,0
|
|
20240903,141700,220281140,5480,5480,5480,5480,0
|
|
20240903,141600,220281140,5480,5480,5480,5480,12
|
|
20240903,141500,220215380,5480,5490,5490,5470,2206
|
|
20240903,141400,208124880,5490,5490,5490,5490,0
|
|
20240903,141300,208124880,5490,5490,5490,5490,0
|
|
20240903,141200,208124880,5490,5490,5490,5490,98
|
|
20240903,141100,207586860,5490,5490,5490,5490,6
|
|
20240903,141000,207553920,5490,5490,5490,5490,10
|
|
20240903,140900,207499020,5490,5500,5500,5490,1374
|
|
20240903,140800,199953450,5500,5500,5500,5500,0
|
|
20240903,140700,199953450,5500,5500,5500,5500,0
|
|
20240903,140600,199953450,5500,5500,5500,5500,50
|
|
20240903,140500,199678450,5510,5510,5510,5510,0
|
|
20240903,140400,199678450,5510,5510,5510,5510,0
|
|
20240903,140300,199678450,5510,5510,5510,5510,0
|
|
20240903,140200,199678450,5510,5510,5510,5510,0
|
|
20240903,140100,199678450,5510,5510,5510,5510,1
|
|
20240903,140000,199672940,5510,5510,5510,5510,15
|
|
20240903,135900,199590290,5500,5500,5500,5500,0
|
|
20240903,135800,199590290,5500,5500,5500,5500,0
|
|
20240903,135700,199590290,5500,5510,5510,5500,46
|
|
20240903,135600,199337260,5520,5520,5520,5520,0
|
|
20240903,135500,199337260,5520,5520,5520,5520,0
|
|
20240903,135400,199337260,5520,5520,5520,5520,38
|
|
20240903,135300,199127500,5520,5520,5520,5520,0
|
|
20240903,135200,199127500,5520,5520,5520,5520,0
|
|
20240903,135100,199127500,5520,5520,5520,5520,0
|
|
20240903,135000,199127500,5520,5520,5520,5520,0
|
|
20240903,134900,199127500,5520,5520,5520,5520,0
|
|
20240903,134800,199127500,5520,5520,5520,5520,0
|
|
20240903,134700,199127500,5520,5520,5520,5520,0
|
|
20240903,134600,199127500,5520,5520,5520,5520,0
|
|
20240903,134500,199127500,5520,5520,5520,5520,0
|
|
20240903,134400,199127500,5520,5520,5520,5520,0
|
|
20240903,134300,199127500,5520,5520,5520,5520,0
|
|
20240903,134200,199127500,5520,5520,5520,5520,0
|
|
20240903,134100,199127500,5520,5520,5520,5520,50
|
|
20240903,134000,198851500,5520,5520,5520,5520,0
|
|
20240903,133900,198851500,5520,5520,5520,5520,0
|
|
20240903,133800,198851500,5520,5520,5520,5520,0
|
|
20240903,133700,198851500,5520,5520,5520,5520,0
|
|
20240903,133600,198851500,5520,5520,5520,5520,0
|
|
20240903,133500,198851500,5520,5520,5520,5520,0
|
|
20240903,133400,198851500,5520,5520,5520,5520,0
|
|
20240903,133300,198851500,5520,5520,5520,5520,1
|
|
20240903,133200,198845980,5500,5500,5500,5500,4
|
|
20240903,133100,198823980,5520,5520,5520,5520,0
|
|
20240903,133000,198823980,5520,5520,5520,5520,0
|
|
20240903,132900,198823980,5520,5520,5520,5520,0
|
|
20240903,132800,198823980,5520,5520,5520,5520,0
|
|
20240903,132700,198823980,5520,5520,5520,5520,0
|
|
20240903,132600,198823980,5520,5520,5520,5520,0
|
|
20240903,132500,198823980,5520,5520,5520,5520,0
|
|
20240903,132400,198823980,5520,5520,5520,5520,0
|
|
20240903,132300,198823980,5520,5520,5520,5520,1
|
|
20240903,132200,198818460,5500,5500,5500,5500,0
|
|
20240903,132100,198818460,5500,5500,5500,5500,280
|
|
20240903,132000,197278460,5510,5510,5510,5510,215
|
|
20240903,131900,196093810,5530,5530,5530,5530,0
|
|
20240903,131800,196093810,5530,5530,5530,5530,0
|
|
20240903,131700,196093810,5530,5530,5530,5530,0
|
|
20240903,131600,196093810,5530,5530,5530,5530,0
|
|
20240903,131500,196093810,5530,5530,5530,5530,0
|
|
20240903,131400,196093810,5530,5530,5530,5530,0
|
|
20240903,131300,196093810,5530,5530,5530,5530,0
|
|
20240903,131200,196093810,5530,5530,5530,5530,0
|
|
20240903,131100,196093810,5530,5530,5530,5530,0
|
|
20240903,131000,196093810,5530,5530,5530,5530,0
|
|
20240903,130900,196093810,5530,5530,5530,5530,0
|
|
20240903,130800,196093810,5530,5530,5530,5530,1
|
|
20240903,130700,196088280,5500,5500,5500,5500,0
|
|
20240903,130600,196088280,5500,5500,5500,5500,0
|
|
20240903,130500,196088280,5500,5500,5500,5500,0
|
|
20240903,130400,196088280,5500,5500,5500,5500,0
|
|
20240903,130300,196088280,5500,5500,5500,5500,5
|
|
20240903,130200,196060780,5520,5520,5520,5520,0
|
|
20240903,130100,196060780,5520,5520,5520,5520,1
|
|
20240903,130000,196055260,5500,5500,5500,5500,648
|
|
20240903,125900,192491260,5500,5500,5500,5500,2
|
|
20240903,125800,192480260,5510,5510,5510,5510,0
|
|
20240903,125700,192480260,5510,5510,5510,5510,0
|
|
20240903,125600,192480260,5510,5510,5510,5510,321
|
|
20240903,125500,190711550,5510,5510,5510,5510,13
|
|
20240903,125400,190639920,5510,5510,5510,5510,0
|
|
20240903,125300,190639920,5510,5510,5510,5510,30
|
|
20240903,125200,190474620,5510,5510,5510,5510,0
|
|
20240903,125100,190474620,5510,5510,5510,5510,0
|
|
20240903,125000,190474620,5510,5510,5510,5510,10
|
|
20240903,124900,190419520,5500,5500,5500,5500,64
|
|
20240903,124800,190067520,5510,5510,5510,5510,2
|
|
20240903,124700,190056500,5510,5510,5510,5510,2300
|
|
20240903,124600,177383500,5530,5530,5530,5530,0
|
|
20240903,124500,177383500,5530,5530,5530,5530,0
|
|
20240903,124400,177383500,5530,5530,5530,5530,0
|
|
20240903,124300,177383500,5530,5530,5530,5530,2300
|
|
20240903,124200,164664500,5530,5530,5530,5530,31
|
|
20240903,124100,164493070,5500,5500,5500,5500,0
|
|
20240903,124000,164493070,5500,5500,5500,5500,0
|
|
20240903,123900,164493070,5500,5500,5500,5500,0
|
|
20240903,123800,164493070,5500,5500,5500,5500,0
|
|
20240903,123700,164493070,5500,5500,5500,5500,0
|
|
20240903,123600,164493070,5500,5500,5500,5500,5
|
|
20240903,123500,164465570,5500,5500,5500,5500,0
|
|
20240903,123400,164465570,5500,5500,5500,5500,5
|
|
20240903,123300,164438070,5530,5530,5530,5530,180
|
|
20240903,123200,163442670,5530,5530,5530,5530,0
|
|
20240903,123100,163442670,5530,5530,5530,5530,0
|
|
20240903,123000,163442670,5530,5520,5530,5520,6
|
|
20240903,122900,163409540,5520,5520,5520,5520,0
|
|
20240903,122800,163409540,5520,5520,5520,5520,0
|
|
20240903,122700,163409540,5520,5500,5520,5500,2793
|
|
20240903,122600,147996040,5520,5520,5520,5520,1225
|
|
20240903,122500,141234040,5500,5500,5500,5500,0
|
|
20240903,122400,141234040,5500,5510,5510,5500,420
|
|
20240903,122300,138920080,5520,5520,5520,5520,0
|
|
20240903,122200,138920080,5520,5520,5520,5520,0
|
|
20240903,122100,138920080,5520,5520,5520,5520,30
|
|
20240903,122000,138754480,5530,5530,5530,5530,0
|
|
20240903,121900,138754480,5530,5530,5530,5530,0
|
|
20240903,121800,138754480,5530,5530,5530,5530,0
|
|
20240903,121700,138754480,5530,5530,5530,5530,0
|
|
20240903,121600,138754480,5530,5530,5530,5530,0
|
|
20240903,121500,138754480,5530,5530,5530,5530,0
|
|
20240903,121400,138754480,5530,5530,5530,5530,0
|
|
20240903,121300,138754480,5530,5530,5530,5530,0
|
|
20240903,121200,138754480,5530,5530,5530,5530,40
|
|
20240903,121100,138533280,5530,5530,5530,5530,0
|
|
20240903,121000,138533280,5530,5530,5530,5530,0
|
|
20240903,120900,138533280,5530,5530,5530,5530,0
|
|
20240903,120800,138533280,5530,5530,5530,5530,100
|
|
20240903,120700,137980280,5510,5510,5510,5510,80
|
|
20240903,120600,137539480,5510,5510,5510,5510,0
|
|
20240903,120500,137539480,5510,5510,5510,5510,249
|
|
20240903,120400,136167490,5500,5500,5500,5500,0
|
|
20240903,120300,136167490,5500,5500,5500,5500,0
|
|
20240903,120200,136167490,5500,5500,5500,5500,0
|
|
20240903,120100,136167490,5500,5520,5520,5500,4159
|
|
20240903,120000,113252170,5520,5520,5520,5520,355
|
|
20240903,115900,111292570,5530,5530,5530,5530,31
|
|
20240903,115800,111121140,5540,5540,5540,5540,0
|
|
20240903,115700,111121140,5540,5540,5540,5540,0
|
|
20240903,115600,111121140,5540,5540,5540,5540,0
|
|
20240903,115500,111121140,5540,5540,5540,5540,0
|
|
20240903,115400,111121140,5540,5540,5540,5540,0
|
|
20240903,115300,111121140,5540,5540,5540,5540,0
|
|
20240903,115200,111121140,5540,5540,5540,5540,0
|
|
20240903,115100,111121140,5540,5540,5540,5540,0
|
|
20240903,115000,111121140,5540,5540,5540,5540,0
|
|
20240903,114900,111121140,5540,5540,5540,5540,0
|
|
20240903,114800,111121140,5540,5540,5540,5540,0
|
|
20240903,114700,111121140,5540,5540,5540,5540,0
|
|
20240903,114600,111121140,5540,5540,5540,5540,0
|
|
20240903,114500,111121140,5540,5540,5540,5540,10
|
|
20240903,114400,111065740,5530,5530,5530,5530,0
|
|
20240903,114300,111065740,5530,5530,5530,5530,0
|
|
20240903,114200,111065740,5530,5530,5530,5530,0
|
|
20240903,114100,111065740,5530,5530,5530,5530,50
|
|
20240903,114000,110789240,5520,5520,5520,5520,0
|
|
20240903,113900,110789240,5520,5520,5520,5520,57
|
|
20240903,113800,110474600,5520,5520,5520,5520,0
|
|
20240903,113700,110474600,5520,5520,5520,5520,0
|
|
20240903,113600,110474600,5520,5530,5530,5520,2143
|
|
20240903,113500,98644810,5530,5530,5530,5530,5
|
|
20240903,113400,98617160,5550,5550,5550,5550,0
|
|
20240903,113300,98617160,5550,5550,5550,5550,2
|
|
20240903,113200,98606060,5550,5550,5550,5550,0
|
|
20240903,113100,98606060,5550,5550,5550,5550,0
|
|
20240903,113000,98606060,5550,5550,5550,5550,0
|
|
20240903,112900,98606060,5550,5550,5550,5550,0
|
|
20240903,112800,98606060,5550,5550,5550,5550,0
|
|
20240903,112700,98606060,5550,5550,5550,5550,0
|
|
20240903,112600,98606060,5550,5550,5550,5550,0
|
|
20240903,112500,98606060,5550,5550,5550,5550,0
|
|
20240903,112400,98606060,5550,5550,5550,5550,0
|
|
20240903,112300,98606060,5550,5550,5550,5550,10
|
|
20240903,112200,98550560,5530,5530,5530,5530,0
|
|
20240903,112100,98550560,5530,5550,5550,5530,510
|
|
20240903,112000,95730060,5550,5550,5550,5550,15
|
|
20240903,111900,95646810,5550,5550,5550,5550,0
|
|
20240903,111800,95646810,5550,5550,5550,5550,0
|
|
20240903,111700,95646810,5550,5550,5550,5550,102
|
|
20240903,111600,95080710,5550,5550,5550,5550,3
|
|
20240903,111500,95064060,5550,5550,5550,5550,20
|
|
20240903,111400,94953060,5530,5530,5530,5530,0
|
|
20240903,111300,94953060,5530,5530,5530,5530,0
|
|
20240903,111200,94953060,5530,5530,5530,5530,0
|
|
20240903,111100,94953060,5530,5530,5530,5530,0
|
|
20240903,111000,94953060,5530,5530,5530,5530,0
|
|
20240903,110900,94953060,5530,5530,5530,5530,0
|
|
20240903,110800,94953060,5530,5530,5530,5530,0
|
|
20240903,110700,94953060,5530,5530,5530,5530,0
|
|
20240903,110600,94953060,5530,5530,5530,5530,5
|
|
20240903,110500,94925410,5550,5550,5550,5550,9
|
|
20240903,110400,94875460,5550,5550,5550,5550,0
|
|
20240903,110300,94875460,5550,5550,5550,5550,0
|
|
20240903,110200,94875460,5550,5550,5550,5550,0
|
|
20240903,110100,94875460,5550,5550,5550,5550,0
|
|
20240903,110000,94875460,5550,5550,5550,5550,0
|
|
20240903,105900,94875460,5550,5550,5550,5550,66
|
|
20240903,105800,94509160,5540,5540,5540,5540,0
|
|
20240903,105700,94509160,5540,5540,5540,5540,0
|
|
20240903,105600,94509160,5540,5540,5540,5540,0
|
|
20240903,105500,94509160,5540,5540,5540,5540,34
|
|
20240903,105400,94320800,5540,5540,5540,5540,0
|
|
20240903,105300,94320800,5540,5540,5540,5540,0
|
|
20240903,105200,94320800,5540,5540,5540,5540,142
|
|
20240903,105100,93534120,5530,5530,5530,5530,0
|
|
20240903,105000,93534120,5530,5530,5530,5530,0
|
|
20240903,104900,93534120,5530,5530,5530,5530,8
|
|
20240903,104800,93489880,5530,5530,5530,5530,0
|
|
20240903,104700,93489880,5530,5530,5530,5530,0
|
|
20240903,104600,93489880,5530,5530,5530,5530,0
|
|
20240903,104500,93489880,5530,5530,5530,5530,10
|
|
20240903,104400,93434580,5550,5550,5550,5550,0
|
|
20240903,104300,93434580,5550,5550,5550,5550,0
|
|
20240903,104200,93434580,5550,5550,5550,5550,0
|
|
20240903,104100,93434580,5550,5550,5550,5550,0
|
|
20240903,104000,93434580,5550,5550,5550,5550,0
|
|
20240903,103900,93434580,5550,5550,5550,5550,0
|
|
20240903,103800,93434580,5550,5550,5550,5550,0
|
|
20240903,103700,93434580,5550,5540,5550,5520,106
|
|
20240903,103600,92847430,5550,5550,5550,5550,0
|
|
20240903,103500,92847430,5550,5550,5550,5550,0
|
|
20240903,103400,92847430,5550,5550,5550,5550,0
|
|
20240903,103300,92847430,5550,5550,5550,5550,0
|
|
20240903,103200,92847430,5550,5550,5550,5550,0
|
|
20240903,103100,92847430,5550,5550,5550,5550,0
|
|
20240903,103000,92847430,5550,5550,5550,5550,0
|
|
20240903,102900,92847430,5550,5550,5550,5550,1
|
|
20240903,102800,92841880,5550,5550,5550,5550,0
|
|
20240903,102700,92841880,5550,5550,5550,5550,0
|
|
20240903,102600,92841880,5550,5550,5550,5550,0
|
|
20240903,102500,92841880,5550,5550,5550,5550,0
|
|
20240903,102400,92841880,5550,5550,5550,5550,0
|
|
20240903,102300,92841880,5550,5550,5550,5550,0
|
|
20240903,102200,92841880,5550,5550,5550,5550,0
|
|
20240903,102100,92841880,5550,5550,5550,5550,20
|
|
20240903,102000,92730880,5530,5530,5530,5520,1416
|
|
20240903,101900,84901790,5550,5550,5550,5550,0
|
|
20240903,101800,84901790,5550,5550,5550,5550,0
|
|
20240903,101700,84901790,5550,5550,5550,5550,0
|
|
20240903,101600,84901790,5550,5550,5550,5550,10
|
|
20240903,101500,84846290,5550,5550,5550,5550,0
|
|
20240903,101400,84846290,5550,5550,5550,5550,1
|
|
20240903,101300,84840740,5530,5530,5530,5530,0
|
|
20240903,101200,84840740,5530,5530,5530,5530,181
|
|
20240903,101100,83839810,5530,5530,5530,5530,0
|
|
20240903,101000,83839810,5530,5530,5530,5530,0
|
|
20240903,100900,83839810,5530,5530,5530,5530,0
|
|
20240903,100800,83839810,5530,5530,5530,5530,5
|
|
20240903,100700,83812160,5530,5530,5530,5530,0
|
|
20240903,100600,83812160,5530,5530,5530,5530,50
|
|
20240903,100500,83535660,5550,5550,5550,5550,0
|
|
20240903,100400,83535660,5550,5550,5550,5550,0
|
|
20240903,100300,83535660,5550,5540,5550,5540,56
|
|
20240903,100200,83225410,5540,5540,5540,5540,0
|
|
20240903,100100,83225410,5540,5540,5540,5540,0
|
|
20240903,100000,83225410,5540,5540,5540,5540,0
|
|
20240903,095900,83225410,5540,5540,5540,5540,102
|
|
20240903,095800,82660330,5550,5550,5550,5550,500
|
|
20240903,095700,79885330,5550,5550,5550,5550,0
|
|
20240903,095600,79885330,5550,5560,5560,5550,202
|
|
20240903,095500,78764210,5560,5560,5560,5560,0
|
|
20240903,095400,78764210,5560,5560,5560,5560,0
|
|
20240903,095300,78764210,5560,5560,5560,5560,0
|
|
20240903,095200,78764210,5560,5560,5560,5560,0
|
|
20240903,095100,78764210,5560,5560,5560,5560,0
|
|
20240903,095000,78764210,5560,5560,5560,5560,10
|
|
20240903,094900,78708610,5560,5560,5560,5560,1
|
|
20240903,094800,78703050,5530,5530,5530,5530,0
|
|
20240903,094700,78703050,5530,5530,5530,5530,0
|
|
20240903,094600,78703050,5530,5530,5530,5530,0
|
|
20240903,094500,78703050,5530,5530,5530,5530,0
|
|
20240903,094400,78703050,5530,5540,5540,5530,200
|
|
20240903,094300,77595320,5560,5560,5560,5560,0
|
|
20240903,094200,77595320,5560,5560,5560,5560,0
|
|
20240903,094100,77595320,5560,5560,5560,5560,2
|
|
20240903,094000,77584200,5560,5560,5560,5560,30
|
|
20240903,093900,77417400,5560,5560,5560,5540,96
|
|
20240903,093800,76883740,5560,5560,5560,5560,7
|
|
20240903,093700,76844820,5550,5550,5550,5550,100
|
|
20240903,093600,76289820,5550,5550,5550,5550,1
|
|
20240903,093500,76284270,5550,5550,5550,5550,11
|
|
20240903,093400,76223220,5550,5550,5550,5550,0
|
|
20240903,093300,76223220,5550,5550,5550,5550,267
|
|
20240903,093200,74741370,5560,5560,5560,5560,1000
|
|
20240903,093100,69181370,5550,5550,5550,5550,24
|
|
20240903,093000,69048170,5560,5560,5560,5560,100
|
|
20240903,092900,68492170,5550,5550,5550,5550,0
|
|
20240903,092800,68492170,5550,5550,5550,5550,0
|
|
20240903,092700,68492170,5550,5550,5550,5550,239
|
|
20240903,092600,67165720,5570,5570,5570,5570,0
|
|
20240903,092500,67165720,5570,5570,5570,5570,10
|
|
20240903,092400,67110020,5580,5580,5580,5580,369
|
|
20240903,092300,65051000,5560,5580,5580,5560,837
|
|
20240903,092200,60389110,5580,5580,5580,5580,410
|
|
20240903,092100,58101310,5610,5610,5610,5610,10
|
|
20240903,092000,58045210,5610,5560,5610,5560,2254
|
|
20240903,091900,45510190,5560,5540,5560,5540,4211
|
|
20240903,091800,22149510,5510,5530,5530,5510,20
|
|
20240903,091700,22039230,5530,5530,5530,5530,2
|
|
20240903,091600,22028170,5550,5550,5550,5550,181
|
|
20240903,091500,21023620,5550,5550,5550,5550,2
|
|
20240903,091400,21012520,5550,5550,5550,5550,8
|
|
20240903,091300,20968120,5550,5550,5550,5550,5
|
|
20240903,091200,20940370,5550,5550,5550,5550,8
|
|
20240903,091100,20895970,5550,5550,5550,5550,4
|
|
20240903,091000,20873770,5550,5510,5550,5510,774
|
|
20240903,090900,16602110,5530,5530,5550,5510,819
|
|
20240903,090800,12084370,5540,5540,5540,5540,103
|
|
20240903,090700,11513750,5540,5540,5540,5540,11
|
|
20240903,090600,11452810,5540,5540,5540,5540,0
|
|
20240903,090500,11452810,5540,5550,5550,5540,196
|
|
20240903,090400,10366260,5550,5550,5550,5550,92
|
|
20240903,090300,9855660,5540,5540,5540,5540,0
|
|
20240903,090200,9855660,5540,5540,5540,5540,886
|
|
20240903,090100,4947220,5540,5540,5540,5540,794
|
|
20240903,090000,548460,5540,5540,5540,5540,99
|