636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,193300,234498960,5130,5130,5130,5130,1243
|
|
20240913,193200,234498960,5130,5130,5130,5130,0
|
|
20240913,193100,234498960,5130,5130,5130,5130,0
|
|
20240913,193000,234498960,5130,5130,5130,5130,0
|
|
20240913,192900,234498960,5130,5130,5130,5130,0
|
|
20240913,192800,234498960,5130,5130,5130,5130,0
|
|
20240913,192700,234498960,5130,5130,5130,5130,0
|
|
20240913,192600,234498960,5130,5130,5130,5130,0
|
|
20240913,192500,234498960,5130,5130,5130,5130,0
|
|
20240913,192400,234498960,5130,5130,5130,5130,0
|
|
20240913,192300,234498960,5130,5130,5130,5130,0
|
|
20240913,192200,234498960,5130,5130,5130,5130,0
|
|
20240913,192100,234498960,5130,5130,5130,5130,0
|
|
20240913,192000,234498960,5130,5130,5130,5130,0
|
|
20240913,191900,234498960,5130,5130,5130,5130,0
|
|
20240913,191800,234498960,5130,5130,5130,5130,0
|
|
20240913,191700,234498960,5130,5130,5130,5130,0
|
|
20240913,191600,234498960,5130,5130,5130,5130,0
|
|
20240913,191500,234498960,5130,5130,5130,5130,0
|
|
20240913,191400,234498960,5130,5130,5130,5130,0
|
|
20240913,191300,234498960,5130,5130,5130,5130,0
|
|
20240913,191200,234498960,5130,5130,5130,5130,0
|
|
20240913,191100,234498960,5130,5130,5130,5130,0
|
|
20240913,191000,234498960,5130,5130,5130,5130,0
|
|
20240913,190900,234498960,5130,5130,5130,5130,0
|
|
20240913,190800,234498960,5130,5130,5130,5130,0
|
|
20240913,190700,234498960,5130,5130,5130,5130,0
|
|
20240913,190600,234498960,5130,5130,5130,5130,0
|
|
20240913,190500,234498960,5130,5130,5130,5130,0
|
|
20240913,190400,234498960,5130,5130,5130,5130,0
|
|
20240913,190300,234498960,5130,5130,5130,5130,1243
|
|
20240913,190200,234498960,5130,5130,5130,5130,0
|
|
20240913,190100,234498960,5130,5130,5130,5130,0
|
|
20240913,190000,234498960,5130,5130,5130,5130,0
|
|
20240913,185900,234498960,5130,5130,5130,5130,0
|
|
20240913,185800,234498960,5130,5130,5130,5130,0
|
|
20240913,185700,234498960,5130,5130,5130,5130,0
|
|
20240913,185600,234498960,5130,5130,5130,5130,0
|
|
20240913,185500,234498960,5130,5130,5130,5130,0
|
|
20240913,185400,234498960,5130,5130,5130,5130,0
|
|
20240913,185300,234498960,5130,5130,5130,5130,0
|
|
20240913,185200,234498960,5130,5130,5130,5130,0
|
|
20240913,185100,234498960,5130,5130,5130,5130,0
|
|
20240913,185000,234498960,5130,5130,5130,5130,0
|
|
20240913,184900,234498960,5130,5130,5130,5130,0
|
|
20240913,184800,234498960,5130,5130,5130,5130,0
|
|
20240913,184700,234498960,5130,5130,5130,5130,0
|
|
20240913,184600,234498960,5130,5130,5130,5130,0
|
|
20240913,184500,234498960,5130,5130,5130,5130,0
|
|
20240913,184400,234498960,5130,5130,5130,5130,0
|
|
20240913,184300,234498960,5130,5130,5130,5130,0
|
|
20240913,184200,234498960,5130,5130,5130,5130,0
|
|
20240913,184100,234498960,5130,5130,5130,5130,0
|
|
20240913,184000,234498960,5130,5130,5130,5130,0
|
|
20240913,183900,234498960,5130,5130,5130,5130,0
|
|
20240913,183800,234498960,5130,5130,5130,5130,0
|
|
20240913,183700,234498960,5130,5130,5130,5130,0
|
|
20240913,183600,234498960,5130,5130,5130,5130,0
|
|
20240913,183500,234498960,5130,5130,5130,5130,0
|
|
20240913,183400,234498960,5130,5130,5130,5130,0
|
|
20240913,183300,234498960,5130,5130,5130,5130,1243
|
|
20240913,183200,234498960,5130,5130,5130,5130,0
|
|
20240913,183100,234498960,5130,5130,5130,5130,0
|
|
20240913,183000,234498960,5130,5130,5130,5130,0
|
|
20240913,182900,234498960,5130,5130,5130,5130,0
|
|
20240913,182800,234498960,5130,5130,5130,5130,0
|
|
20240913,182700,234498960,5130,5130,5130,5130,0
|
|
20240913,182600,234498960,5130,5130,5130,5130,0
|
|
20240913,182500,234498960,5130,5130,5130,5130,0
|
|
20240913,182400,234498960,5130,5130,5130,5130,0
|
|
20240913,182300,234498960,5130,5130,5130,5130,0
|
|
20240913,182200,234498960,5130,5130,5130,5130,0
|
|
20240913,182100,234498960,5130,5130,5130,5130,0
|
|
20240913,182000,234498960,5130,5130,5130,5130,0
|
|
20240913,181900,234498960,5130,5130,5130,5130,0
|
|
20240913,181800,234498960,5130,5130,5130,5130,0
|
|
20240913,181700,234498960,5130,5130,5130,5130,0
|
|
20240913,181600,234498960,5130,5130,5130,5130,0
|
|
20240913,181500,234498960,5130,5130,5130,5130,0
|
|
20240913,181400,234498960,5130,5130,5130,5130,0
|
|
20240913,181300,234498960,5130,5130,5130,5130,0
|
|
20240913,181200,234498960,5130,5130,5130,5130,0
|
|
20240913,181100,234498960,5130,5130,5130,5130,0
|
|
20240913,181000,234498960,5130,5130,5130,5130,0
|
|
20240913,180900,234498960,5130,5130,5130,5130,0
|
|
20240913,180800,234498960,5130,5130,5130,5130,0
|
|
20240913,180700,234498960,5130,5130,5130,5130,0
|
|
20240913,180600,234498960,5130,5130,5130,5130,0
|
|
20240913,180500,234498960,5130,5130,5130,5130,0
|
|
20240913,180400,234498960,5130,5130,5130,5130,0
|
|
20240913,180300,234498960,5130,5130,5130,5130,1243
|
|
20240913,180200,234498960,5130,5130,5130,5130,0
|
|
20240913,180100,234498960,5130,5130,5130,5130,0
|
|
20240913,180000,234498960,5130,5130,5130,5130,0
|
|
20240913,175900,234498960,5130,5130,5130,5130,0
|
|
20240913,175800,234498960,5130,5130,5130,5130,0
|
|
20240913,175700,234498960,5130,5130,5130,5130,0
|
|
20240913,175600,234498960,5130,5130,5130,5130,0
|
|
20240913,175500,234498960,5130,5130,5130,5130,0
|
|
20240913,175400,234498960,5130,5130,5130,5130,0
|
|
20240913,175300,234498960,5130,5130,5130,5130,0
|
|
20240913,175200,234498960,5130,5130,5130,5130,0
|
|
20240913,175100,234498960,5130,5130,5130,5130,0
|
|
20240913,175000,234498960,5130,5130,5130,5130,0
|
|
20240913,174900,234498960,5130,5130,5130,5130,0
|
|
20240913,174800,234498960,5130,5130,5130,5130,0
|
|
20240913,174700,234498960,5130,5130,5130,5130,0
|
|
20240913,174600,234498960,5130,5130,5130,5130,0
|
|
20240913,174500,234498960,5130,5130,5130,5130,0
|
|
20240913,174400,234498960,5130,5130,5130,5130,0
|
|
20240913,174300,234498960,5130,5130,5130,5130,0
|
|
20240913,174200,234498960,5130,5130,5130,5130,0
|
|
20240913,174100,234498960,5130,5130,5130,5130,0
|
|
20240913,174000,234498960,5130,5130,5130,5130,0
|
|
20240913,173900,234498960,5130,5130,5130,5130,0
|
|
20240913,173800,234498960,5130,5130,5130,5130,0
|
|
20240913,173700,234498960,5130,5130,5130,5130,0
|
|
20240913,173600,234498960,5130,5130,5130,5130,0
|
|
20240913,173500,234498960,5130,5130,5130,5130,0
|
|
20240913,173400,234498960,5130,5130,5130,5130,0
|
|
20240913,173300,234498960,5130,5130,5130,5130,1243
|
|
20240913,173200,234498960,5130,5130,5130,5130,0
|
|
20240913,173100,234498960,5130,5130,5130,5130,0
|
|
20240913,173000,234498960,5130,5130,5130,5130,0
|
|
20240913,172900,234498960,5130,5130,5130,5130,0
|
|
20240913,172800,234498960,5130,5130,5130,5130,0
|
|
20240913,172700,234498960,5130,5130,5130,5130,0
|
|
20240913,172600,234498960,5130,5130,5130,5130,0
|
|
20240913,172500,234498960,5130,5130,5130,5130,0
|
|
20240913,172400,234498960,5130,5130,5130,5130,0
|
|
20240913,172300,234498960,5130,5130,5130,5130,0
|
|
20240913,172200,234498960,5130,5130,5130,5130,0
|
|
20240913,172100,234498960,5130,5130,5130,5130,0
|
|
20240913,172000,234498960,5130,5130,5130,5130,0
|
|
20240913,171900,234498960,5130,5130,5130,5130,0
|
|
20240913,171800,234498960,5130,5130,5130,5130,0
|
|
20240913,171700,234498960,5130,5130,5130,5130,0
|
|
20240913,171600,234498960,5130,5130,5130,5130,0
|
|
20240913,171500,234498960,5130,5130,5130,5130,0
|
|
20240913,171400,234498960,5130,5130,5130,5130,0
|
|
20240913,171300,234498960,5130,5130,5130,5130,0
|
|
20240913,171200,234498960,5130,5130,5130,5130,0
|
|
20240913,171100,234498960,5130,5130,5130,5130,0
|
|
20240913,171000,234498960,5130,5130,5130,5130,0
|
|
20240913,170900,234498960,5130,5130,5130,5130,0
|
|
20240913,170800,234498960,5130,5130,5130,5130,0
|
|
20240913,170700,234498960,5130,5130,5130,5130,0
|
|
20240913,170600,234498960,5130,5130,5130,5130,0
|
|
20240913,170500,234498960,5130,5130,5130,5130,0
|
|
20240913,170400,234498960,5130,5130,5130,5130,0
|
|
20240913,170300,234498960,5130,5130,5130,5130,1243
|
|
20240913,170200,234498960,5130,5130,5130,5130,0
|
|
20240913,170100,234498960,5130,5130,5130,5130,0
|
|
20240913,170000,234498960,5130,5130,5130,5130,0
|
|
20240913,165900,234498960,5130,5130,5130,5130,0
|
|
20240913,165800,234498960,5130,5130,5130,5130,0
|
|
20240913,165700,234498960,5130,5130,5130,5130,0
|
|
20240913,165600,234498960,5130,5130,5130,5130,0
|
|
20240913,165500,234498960,5130,5130,5130,5130,0
|
|
20240913,165400,234498960,5130,5130,5130,5130,0
|
|
20240913,165300,234498960,5130,5130,5130,5130,0
|
|
20240913,165200,234498960,5130,5130,5130,5130,0
|
|
20240913,165100,234498960,5130,5130,5130,5130,0
|
|
20240913,165000,234498960,5130,5130,5130,5130,0
|
|
20240913,164900,234498960,5130,5130,5130,5130,0
|
|
20240913,164800,234498960,5130,5130,5130,5130,0
|
|
20240913,164700,234498960,5130,5130,5130,5130,0
|
|
20240913,164600,234498960,5130,5130,5130,5130,0
|
|
20240913,164500,234498960,5130,5130,5130,5130,0
|
|
20240913,164400,234498960,5130,5130,5130,5130,0
|
|
20240913,164300,234498960,5130,5130,5130,5130,0
|
|
20240913,164200,234498960,5130,5130,5130,5130,0
|
|
20240913,164100,234498960,5130,5130,5130,5130,0
|
|
20240913,164000,234498960,5130,5130,5130,5130,0
|
|
20240913,163900,234498960,5130,5130,5130,5130,0
|
|
20240913,163800,234498960,5130,5130,5130,5130,0
|
|
20240913,163700,234498960,5130,5130,5130,5130,0
|
|
20240913,163600,234498960,5130,5130,5130,5130,0
|
|
20240913,163500,234498960,5130,5130,5130,5130,0
|
|
20240913,163400,234498960,5130,5130,5130,5130,0
|
|
20240913,163300,234498960,5130,5130,5130,5130,1243
|
|
20240913,163200,234498960,5130,5130,5130,5130,0
|
|
20240913,163100,234498960,5130,5130,5130,5130,0
|
|
20240913,163000,234498960,5130,5130,5130,5130,0
|
|
20240913,162900,234498960,5130,5130,5130,5130,0
|
|
20240913,162800,234498960,5130,5130,5130,5130,0
|
|
20240913,162700,234498960,5130,5130,5130,5130,0
|
|
20240913,162600,234498960,5130,5130,5130,5130,0
|
|
20240913,162500,234498960,5130,5130,5130,5130,0
|
|
20240913,162400,234498960,5130,5130,5130,5130,0
|
|
20240913,162300,234498960,5130,5130,5130,5130,0
|
|
20240913,162200,234498960,5130,5130,5130,5130,0
|
|
20240913,162100,234498960,5130,5130,5130,5130,0
|
|
20240913,162000,234498960,5130,5130,5130,5130,0
|
|
20240913,161900,234498960,5130,5130,5130,5130,0
|
|
20240913,161800,234498960,5130,5130,5130,5130,0
|
|
20240913,161700,234498960,5130,5130,5130,5130,0
|
|
20240913,161600,234498960,5130,5130,5130,5130,0
|
|
20240913,161500,234498960,5130,5130,5130,5130,0
|
|
20240913,161400,234498960,5130,5130,5130,5130,0
|
|
20240913,161300,234498960,5130,5130,5130,5130,0
|
|
20240913,161200,234498960,5130,5130,5130,5130,0
|
|
20240913,161100,234498960,5130,5130,5130,5130,0
|
|
20240913,161000,234498960,5130,5130,5130,5130,0
|
|
20240913,160900,234498960,5130,5130,5130,5130,0
|
|
20240913,160800,234498960,5130,5130,5130,5130,0
|
|
20240913,160700,234498960,5130,5130,5130,5130,0
|
|
20240913,160600,234498960,5130,5130,5130,5130,0
|
|
20240913,160500,234498960,5130,5130,5130,5130,0
|
|
20240913,160400,234498960,5130,5130,5130,5130,0
|
|
20240913,160300,234498960,5130,5130,5130,5130,1243
|
|
20240913,160200,234498960,5130,5130,5130,5130,0
|
|
20240913,160100,234498960,5130,5130,5130,5130,0
|
|
20240913,160000,234498960,5130,5130,5130,5130,0
|
|
20240913,155900,234498960,5130,5130,5130,5130,0
|
|
20240913,155800,234498960,5130,5130,5130,5130,0
|
|
20240913,155700,234498960,5130,5130,5130,5130,0
|
|
20240913,155600,234498960,5130,5130,5130,5130,0
|
|
20240913,155500,234498960,5130,5130,5130,5130,0
|
|
20240913,155400,234498960,5130,5130,5130,5130,0
|
|
20240913,155300,234498960,5130,5130,5130,5130,0
|
|
20240913,155200,234498960,5130,5130,5130,5130,0
|
|
20240913,155100,234498960,5130,5130,5130,5130,0
|
|
20240913,155000,234498960,5130,5130,5130,5130,0
|
|
20240913,154900,234498960,5130,5130,5130,5130,0
|
|
20240913,154800,234498960,5130,5130,5130,5130,0
|
|
20240913,154700,234498960,5130,5130,5130,5130,0
|
|
20240913,154600,234498960,5130,5130,5130,5130,0
|
|
20240913,154500,234498960,5130,5130,5130,5130,0
|
|
20240913,154400,234498960,5130,5130,5130,5130,0
|
|
20240913,154300,234498960,5130,5130,5130,5130,0
|
|
20240913,154200,234498960,5130,5130,5130,5130,0
|
|
20240913,154100,234498960,5130,5130,5130,5130,0
|
|
20240913,154000,234498960,5130,5130,5130,5130,0
|
|
20240913,153900,234498960,5130,5130,5130,5130,0
|
|
20240913,153800,234498960,5130,5130,5130,5130,0
|
|
20240913,153700,234498960,5130,5130,5130,5130,0
|
|
20240913,153600,234498960,5130,5130,5130,5130,0
|
|
20240913,153500,234498960,5130,5130,5130,5130,0
|
|
20240913,153400,234498960,5130,5130,5130,5130,0
|
|
20240913,153300,234498960,5130,5130,5130,5130,1243
|
|
20240913,153200,234498960,5130,5130,5130,5130,0
|
|
20240913,153100,234498960,5130,5130,5130,5130,0
|
|
20240913,153000,234498960,5130,5130,5130,5130,1243
|
|
20240913,152900,228122370,5110,5110,5110,5110,0
|
|
20240913,152800,228122370,5110,5110,5110,5110,0
|
|
20240913,152700,228122370,5110,5110,5110,5110,0
|
|
20240913,152600,228122370,5110,5110,5110,5110,0
|
|
20240913,152500,228122370,5110,5110,5110,5110,0
|
|
20240913,152400,228122370,5110,5110,5110,5110,0
|
|
20240913,152300,228122370,5110,5110,5110,5110,0
|
|
20240913,152200,228122370,5110,5110,5110,5110,0
|
|
20240913,152100,228122370,5110,5110,5110,5110,0
|
|
20240913,152000,228122370,5110,5110,5110,5110,0
|
|
20240913,151900,228122370,5110,5100,5110,5080,161
|
|
20240913,151800,227301510,5080,5090,5100,5080,514
|
|
20240913,151700,224684890,5100,5100,5100,5100,0
|
|
20240913,151600,224684890,5100,5100,5100,5100,0
|
|
20240913,151500,224684890,5100,5100,5100,5100,1
|
|
20240913,151400,224679790,5110,5110,5110,5110,0
|
|
20240913,151300,224679790,5110,5110,5110,5110,0
|
|
20240913,151200,224679790,5110,5110,5110,5110,0
|
|
20240913,151100,224679790,5110,5110,5110,5110,2
|
|
20240913,151000,224669570,5090,5090,5090,5090,0
|
|
20240913,150900,224669570,5090,5110,5110,5090,27
|
|
20240913,150800,224532020,5110,5110,5110,5110,0
|
|
20240913,150700,224532020,5110,5110,5110,5110,0
|
|
20240913,150600,224532020,5110,5100,5110,5100,30
|
|
20240913,150500,224378970,5090,5100,5100,5090,68
|
|
20240913,150400,224032380,5100,5100,5100,5100,0
|
|
20240913,150300,224032380,5100,5100,5100,5100,10
|
|
20240913,150200,223981380,5100,5100,5100,5100,0
|
|
20240913,150100,223981380,5100,5100,5100,5100,10
|
|
20240913,150000,223930380,5100,5100,5100,5100,0
|
|
20240913,145900,223930380,5100,5100,5100,5100,0
|
|
20240913,145800,223930380,5100,5100,5100,5100,0
|
|
20240913,145700,223930380,5100,5100,5100,5100,16
|
|
20240913,145600,223848780,5100,5090,5100,5090,93
|
|
20240913,145500,223375380,5090,5090,5090,5090,2
|
|
20240913,145400,223365200,5090,5090,5090,5090,1
|
|
20240913,145300,223360110,5090,5090,5090,5090,4
|
|
20240913,145200,223339750,5090,5090,5090,5090,28
|
|
20240913,145100,223197230,5090,5090,5090,5090,111
|
|
20240913,145000,222632240,5100,5100,5100,5100,7
|
|
20240913,144900,222596540,5100,5100,5100,5100,10
|
|
20240913,144800,222545540,5100,5100,5100,5100,11
|
|
20240913,144700,222489440,5110,5110,5110,5110,11
|
|
20240913,144600,222433230,5100,5100,5100,5100,0
|
|
20240913,144500,222433230,5100,5100,5100,5100,0
|
|
20240913,144400,222433230,5100,5100,5100,5100,100
|
|
20240913,144300,221923230,5090,5090,5090,5090,0
|
|
20240913,144200,221923230,5090,5090,5090,5090,0
|
|
20240913,144100,221923230,5090,5090,5090,5090,0
|
|
20240913,144000,221923230,5090,5090,5090,5090,21
|
|
20240913,143900,221816340,5100,5100,5100,5100,0
|
|
20240913,143800,221816340,5100,5100,5100,5100,0
|
|
20240913,143700,221816340,5100,5100,5100,5100,0
|
|
20240913,143600,221816340,5100,5100,5100,5100,0
|
|
20240913,143500,221816340,5100,5100,5100,5100,0
|
|
20240913,143400,221816340,5100,5100,5100,5100,0
|
|
20240913,143300,221816340,5100,5100,5100,5100,0
|
|
20240913,143200,221816340,5100,5100,5100,5100,1
|
|
20240913,143100,221811240,5090,5090,5090,5090,0
|
|
20240913,143000,221811240,5090,5080,5090,5080,1025
|
|
20240913,142900,216601140,5090,5080,5090,5070,3251
|
|
20240913,142800,200091670,5080,5080,5080,5080,55
|
|
20240913,142700,199812270,5100,5100,5100,5100,0
|
|
20240913,142600,199812270,5100,5100,5100,5100,360
|
|
20240913,142500,197976270,5100,5100,5100,5100,1
|
|
20240913,142400,197971170,5090,5090,5090,5090,0
|
|
20240913,142300,197971170,5090,5090,5090,5090,0
|
|
20240913,142200,197971170,5090,5090,5090,5090,1
|
|
20240913,142100,197966080,5090,5090,5090,5090,0
|
|
20240913,142000,197966080,5090,5090,5090,5090,0
|
|
20240913,141900,197966080,5090,5090,5090,5090,0
|
|
20240913,141800,197966080,5090,5090,5090,5090,0
|
|
20240913,141700,197966080,5090,5090,5090,5090,473
|
|
20240913,141600,195558510,5090,5090,5090,5090,0
|
|
20240913,141500,195558510,5090,5090,5090,5090,0
|
|
20240913,141400,195558510,5090,5090,5090,5090,0
|
|
20240913,141300,195558510,5090,5090,5090,5090,0
|
|
20240913,141200,195558510,5090,5090,5090,5090,0
|
|
20240913,141100,195558510,5090,5090,5090,5090,0
|
|
20240913,141000,195558510,5090,5090,5090,5090,0
|
|
20240913,140900,195558510,5090,5090,5090,5090,0
|
|
20240913,140800,195558510,5090,5100,5100,5090,1599
|
|
20240913,140700,187419010,5090,5090,5090,5090,0
|
|
20240913,140600,187419010,5090,5090,5090,5090,0
|
|
20240913,140500,187419010,5090,5090,5090,5090,0
|
|
20240913,140400,187419010,5090,5090,5090,5090,0
|
|
20240913,140300,187419010,5090,5090,5090,5090,0
|
|
20240913,140200,187419010,5090,5090,5090,5090,637
|
|
20240913,140100,184176680,5090,5090,5090,5090,0
|
|
20240913,140000,184176680,5090,5100,5100,5090,2013
|
|
20240913,135900,173929010,5110,5110,5110,5110,400
|
|
20240913,135800,171885010,5090,5090,5090,5090,0
|
|
20240913,135700,171885010,5090,5090,5090,5090,0
|
|
20240913,135600,171885010,5090,5090,5090,5090,0
|
|
20240913,135500,171885010,5090,5090,5090,5090,0
|
|
20240913,135400,171885010,5090,5090,5090,5090,0
|
|
20240913,135300,171885010,5090,5090,5090,5090,0
|
|
20240913,135200,171885010,5090,5090,5090,5090,300
|
|
20240913,135100,170358010,5110,5110,5110,5110,1
|
|
20240913,135000,170352900,5100,5100,5100,5100,10
|
|
20240913,134900,170301900,5100,5100,5100,5100,100
|
|
20240913,134800,169791900,5100,5100,5100,5100,0
|
|
20240913,134700,169791900,5100,5100,5100,5100,20
|
|
20240913,134600,169689900,5100,5100,5100,5100,502
|
|
20240913,134500,167129700,5100,5100,5100,5100,1005
|
|
20240913,134400,162004200,5100,5100,5100,5100,0
|
|
20240913,134300,162004200,5100,5100,5100,5100,400
|
|
20240913,134200,159964200,5110,5110,5110,5110,0
|
|
20240913,134100,159964200,5110,5110,5110,5110,0
|
|
20240913,134000,159964200,5110,5110,5110,5110,0
|
|
20240913,133900,159964200,5110,5110,5110,5110,0
|
|
20240913,133800,159964200,5110,5100,5110,5100,408
|
|
20240913,133700,157883240,5100,5100,5100,5100,0
|
|
20240913,133600,157883240,5100,5100,5100,5100,0
|
|
20240913,133500,157883240,5100,5100,5100,5100,0
|
|
20240913,133400,157883240,5100,5100,5100,5100,0
|
|
20240913,133300,157883240,5100,5090,5100,5090,1299
|
|
20240913,133200,151259340,5100,5100,5100,5090,2910
|
|
20240913,133100,136425540,5110,5110,5110,5110,274
|
|
20240913,133000,135025400,5120,5110,5120,5110,772
|
|
20240913,132900,131077180,5120,5120,5120,5120,46
|
|
20240913,132800,130841660,5120,5120,5120,5120,0
|
|
20240913,132700,130841660,5120,5120,5120,5120,0
|
|
20240913,132600,130841660,5120,5120,5120,5120,0
|
|
20240913,132500,130841660,5120,5120,5120,5120,600
|
|
20240913,132400,127769660,5140,5140,5140,5140,0
|
|
20240913,132300,127769660,5140,5140,5140,5140,0
|
|
20240913,132200,127769660,5140,5140,5140,5140,0
|
|
20240913,132100,127769660,5140,5140,5140,5140,0
|
|
20240913,132000,127769660,5140,5140,5140,5140,100
|
|
20240913,131900,127255660,5130,5130,5130,5130,1
|
|
20240913,131800,127250530,5140,5140,5140,5140,0
|
|
20240913,131700,127250530,5140,5140,5140,5140,0
|
|
20240913,131600,127250530,5140,5140,5140,5140,0
|
|
20240913,131500,127250530,5140,5140,5140,5140,0
|
|
20240913,131400,127250530,5140,5140,5140,5140,1
|
|
20240913,131300,127245390,5140,5140,5140,5140,0
|
|
20240913,131200,127245390,5140,5140,5140,5140,0
|
|
20240913,131100,127245390,5140,5140,5140,5140,20
|
|
20240913,131000,127142590,5140,5140,5140,5140,0
|
|
20240913,130900,127142590,5140,5140,5140,5140,0
|
|
20240913,130800,127142590,5140,5140,5140,5140,0
|
|
20240913,130700,127142590,5140,5140,5140,5140,0
|
|
20240913,130600,127142590,5140,5140,5140,5140,0
|
|
20240913,130500,127142590,5140,5140,5140,5140,0
|
|
20240913,130400,127142590,5140,5140,5140,5140,0
|
|
20240913,130300,127142590,5140,5140,5140,5140,0
|
|
20240913,130200,127142590,5140,5140,5140,5140,0
|
|
20240913,130100,127142590,5140,5140,5140,5140,0
|
|
20240913,130000,127142590,5140,5140,5140,5140,0
|
|
20240913,125900,127142590,5140,5140,5140,5140,0
|
|
20240913,125800,127142590,5140,5140,5140,5140,6
|
|
20240913,125700,127111750,5120,5120,5120,5120,30
|
|
20240913,125600,126958150,5140,5140,5140,5140,0
|
|
20240913,125500,126958150,5140,5140,5140,5140,0
|
|
20240913,125400,126958150,5140,5140,5140,5140,0
|
|
20240913,125300,126958150,5140,5140,5140,5140,1
|
|
20240913,125200,126953010,5130,5130,5130,5130,0
|
|
20240913,125100,126953010,5130,5130,5130,5130,0
|
|
20240913,125000,126953010,5130,5130,5130,5130,3700
|
|
20240913,124900,107972010,5130,5130,5130,5130,0
|
|
20240913,124800,107972010,5130,5130,5130,5130,0
|
|
20240913,124700,107972010,5130,5130,5130,5130,0
|
|
20240913,124600,107972010,5130,5130,5130,5130,0
|
|
20240913,124500,107972010,5130,5130,5130,5130,0
|
|
20240913,124400,107972010,5130,5130,5130,5130,0
|
|
20240913,124300,107972010,5130,5130,5130,5130,0
|
|
20240913,124200,107972010,5130,5130,5130,5130,1
|
|
20240913,124100,107966880,5110,5110,5110,5110,0
|
|
20240913,124000,107966880,5110,5110,5110,5110,0
|
|
20240913,123900,107966880,5110,5110,5110,5110,0
|
|
20240913,123800,107966880,5110,5110,5110,5110,5
|
|
20240913,123700,107941330,5120,5120,5120,5120,0
|
|
20240913,123600,107941330,5120,5120,5120,5120,52
|
|
20240913,123500,107675090,5120,5120,5120,5120,0
|
|
20240913,123400,107675090,5120,5120,5120,5120,72
|
|
20240913,123300,107306450,5120,5120,5120,5120,0
|
|
20240913,123200,107306450,5120,5120,5120,5120,0
|
|
20240913,123100,107306450,5120,5120,5120,5120,0
|
|
20240913,123000,107306450,5120,5120,5120,5120,0
|
|
20240913,122900,107306450,5120,5120,5120,5120,0
|
|
20240913,122800,107306450,5120,5120,5120,5120,0
|
|
20240913,122700,107306450,5120,5120,5120,5120,0
|
|
20240913,122600,107306450,5120,5120,5120,5120,0
|
|
20240913,122500,107306450,5120,5120,5120,5110,305
|
|
20240913,122400,105746750,5110,5110,5110,5110,0
|
|
20240913,122300,105746750,5110,5110,5110,5110,0
|
|
20240913,122200,105746750,5110,5110,5110,5110,0
|
|
20240913,122100,105746750,5110,5110,5110,5110,6
|
|
20240913,122000,105716090,5120,5120,5120,5120,0
|
|
20240913,121900,105716090,5120,5120,5120,5120,0
|
|
20240913,121800,105716090,5120,5120,5120,5120,0
|
|
20240913,121700,105716090,5120,5120,5120,5120,0
|
|
20240913,121600,105716090,5120,5120,5120,5120,0
|
|
20240913,121500,105716090,5120,5120,5120,5120,0
|
|
20240913,121400,105716090,5120,5120,5120,5120,0
|
|
20240913,121300,105716090,5120,5120,5120,5120,0
|
|
20240913,121200,105716090,5120,5120,5120,5120,3
|
|
20240913,121100,105700730,5130,5130,5130,5130,0
|
|
20240913,121000,105700730,5130,5130,5130,5130,0
|
|
20240913,120900,105700730,5130,5130,5130,5130,0
|
|
20240913,120800,105700730,5130,5130,5130,5130,0
|
|
20240913,120700,105700730,5130,5130,5130,5130,0
|
|
20240913,120600,105700730,5130,5130,5130,5130,0
|
|
20240913,120500,105700730,5130,5130,5130,5130,0
|
|
20240913,120400,105700730,5130,5130,5130,5130,0
|
|
20240913,120300,105700730,5130,5130,5130,5130,1
|
|
20240913,120200,105695600,5120,5120,5120,5120,0
|
|
20240913,120100,105695600,5120,5120,5120,5120,10
|
|
20240913,120000,105644400,5120,5120,5120,5120,0
|
|
20240913,115900,105644400,5120,5120,5120,5120,0
|
|
20240913,115800,105644400,5120,5120,5120,5120,1
|
|
20240913,115700,105639280,5120,5120,5120,5120,6
|
|
20240913,115600,105608560,5120,5120,5120,5120,0
|
|
20240913,115500,105608560,5120,5120,5120,5120,0
|
|
20240913,115400,105608560,5120,5120,5120,5120,0
|
|
20240913,115300,105608560,5120,5120,5120,5120,1
|
|
20240913,115200,105603440,5120,5120,5120,5120,0
|
|
20240913,115100,105603440,5120,5120,5120,5120,0
|
|
20240913,115000,105603440,5120,5120,5120,5120,0
|
|
20240913,114900,105603440,5120,5120,5120,5120,0
|
|
20240913,114800,105603440,5120,5120,5120,5120,0
|
|
20240913,114700,105603440,5120,5120,5120,5120,1
|
|
20240913,114600,105598320,5120,5120,5120,5120,151
|
|
20240913,114500,104825200,5130,5130,5130,5130,0
|
|
20240913,114400,104825200,5130,5130,5130,5130,0
|
|
20240913,114300,104825200,5130,5130,5130,5130,0
|
|
20240913,114200,104825200,5130,5130,5130,5130,0
|
|
20240913,114100,104825200,5130,5130,5130,5130,0
|
|
20240913,114000,104825200,5130,5130,5130,5130,102
|
|
20240913,113900,104301940,5150,5150,5150,5150,0
|
|
20240913,113800,104301940,5150,5150,5150,5150,0
|
|
20240913,113700,104301940,5150,5150,5150,5150,0
|
|
20240913,113600,104301940,5150,5150,5150,5150,11
|
|
20240913,113500,104245290,5150,5150,5150,5150,0
|
|
20240913,113400,104245290,5150,5150,5150,5150,0
|
|
20240913,113300,104245290,5150,5150,5150,5150,0
|
|
20240913,113200,104245290,5150,5150,5150,5150,1
|
|
20240913,113100,104240140,5150,5150,5150,5150,0
|
|
20240913,113000,104240140,5150,5150,5150,5150,0
|
|
20240913,112900,104240140,5150,5150,5150,5150,0
|
|
20240913,112800,104240140,5150,5150,5150,5150,0
|
|
20240913,112700,104240140,5150,5140,5150,5140,200
|
|
20240913,112600,103211120,5150,5150,5150,5150,0
|
|
20240913,112500,103211120,5150,5150,5150,5150,0
|
|
20240913,112400,103211120,5150,5150,5150,5150,0
|
|
20240913,112300,103211120,5150,5150,5150,5150,0
|
|
20240913,112200,103211120,5150,5150,5150,5150,0
|
|
20240913,112100,103211120,5150,5150,5150,5150,0
|
|
20240913,112000,103211120,5150,5150,5150,5150,0
|
|
20240913,111900,103211120,5150,5150,5150,5150,391
|
|
20240913,111800,101197470,5160,5160,5160,5160,0
|
|
20240913,111700,101197470,5160,5160,5160,5150,2102
|
|
20240913,111600,90353230,5200,5200,5200,5200,0
|
|
20240913,111500,90353230,5200,5200,5200,5200,0
|
|
20240913,111400,90353230,5200,5170,5200,5170,807
|
|
20240913,111300,86175640,5170,5170,5170,5170,86
|
|
20240913,111200,85731020,5180,5180,5180,5180,101
|
|
20240913,111100,85207840,5170,5170,5180,5170,248
|
|
20240913,111000,83924680,5160,5160,5160,5160,0
|
|
20240913,110900,83924680,5160,5150,5160,5150,727
|
|
20240913,110800,80178900,5150,5150,5150,5150,172
|
|
20240913,110700,79293100,5150,5140,5150,5140,4000
|
|
20240913,110600,58705140,5130,5130,5130,5130,97
|
|
20240913,110500,58207530,5130,5130,5130,5130,0
|
|
20240913,110400,58207530,5130,5120,5130,5120,5000
|
|
20240913,110300,32561470,5110,5110,5110,5110,0
|
|
20240913,110200,32561470,5110,5110,5110,5110,39
|
|
20240913,110100,32362180,5110,5110,5110,5110,659
|
|
20240913,110000,28994690,5110,5110,5110,5110,0
|
|
20240913,105900,28994690,5110,5110,5110,5110,51
|
|
20240913,105800,28734080,5110,5110,5110,5110,0
|
|
20240913,105700,28734080,5110,5120,5120,5110,51
|
|
20240913,105600,28473460,5120,5120,5120,5120,0
|
|
20240913,105500,28473460,5120,5120,5120,5120,0
|
|
20240913,105400,28473460,5120,5120,5120,5120,19
|
|
20240913,105300,28376180,5120,5120,5120,5120,0
|
|
20240913,105200,28376180,5120,5120,5120,5120,0
|
|
20240913,105100,28376180,5120,5120,5120,5120,0
|
|
20240913,105000,28376180,5120,5120,5120,5120,0
|
|
20240913,104900,28376180,5120,5120,5120,5120,0
|
|
20240913,104800,28376180,5120,5120,5120,5120,0
|
|
20240913,104700,28376180,5120,5120,5120,5120,8
|
|
20240913,104600,28335220,5120,5120,5120,5120,19
|
|
20240913,104500,28237940,5120,5120,5120,5120,0
|
|
20240913,104400,28237940,5120,5120,5120,5120,0
|
|
20240913,104300,28237940,5120,5120,5120,5120,0
|
|
20240913,104200,28237940,5120,5120,5120,5120,0
|
|
20240913,104100,28237940,5120,5120,5120,5120,0
|
|
20240913,104000,28237940,5120,5120,5120,5120,1
|
|
20240913,103900,28232820,5120,5120,5120,5120,0
|
|
20240913,103800,28232820,5120,5120,5120,5120,0
|
|
20240913,103700,28232820,5120,5120,5120,5120,0
|
|
20240913,103600,28232820,5120,5120,5120,5120,0
|
|
20240913,103500,28232820,5120,5110,5120,5110,41
|
|
20240913,103400,28023300,5120,5120,5120,5120,0
|
|
20240913,103300,28023300,5120,5120,5120,5120,1
|
|
20240913,103200,28018180,5110,5110,5110,5110,0
|
|
20240913,103100,28018180,5110,5110,5110,5110,0
|
|
20240913,103000,28018180,5110,5110,5110,5110,0
|
|
20240913,102900,28018180,5110,5110,5110,5110,0
|
|
20240913,102800,28018180,5110,5110,5110,5110,0
|
|
20240913,102700,28018180,5110,5110,5110,5110,0
|
|
20240913,102600,28018180,5110,5110,5110,5110,0
|
|
20240913,102500,28018180,5110,5110,5110,5110,174
|
|
20240913,102400,27129040,5110,5110,5110,5110,0
|
|
20240913,102300,27129040,5110,5110,5110,5110,0
|
|
20240913,102200,27129040,5110,5110,5110,5110,0
|
|
20240913,102100,27129040,5110,5110,5110,5110,0
|
|
20240913,102000,27129040,5110,5110,5110,5110,0
|
|
20240913,101900,27129040,5110,5110,5110,5110,450
|
|
20240913,101800,24829540,5110,5110,5110,5110,77
|
|
20240913,101700,24436070,5110,5110,5110,5110,1
|
|
20240913,101600,24430960,5100,5100,5100,5100,0
|
|
20240913,101500,24430960,5100,5100,5100,5100,0
|
|
20240913,101400,24430960,5100,5100,5100,5100,0
|
|
20240913,101300,24430960,5100,5100,5100,5100,90
|
|
20240913,101200,23971960,5100,5100,5100,5100,0
|
|
20240913,101100,23971960,5100,5100,5100,5100,130
|
|
20240913,101000,23308960,5100,5100,5100,5100,0
|
|
20240913,100900,23308960,5100,5100,5100,5100,0
|
|
20240913,100800,23308960,5100,5100,5100,5100,40
|
|
20240913,100700,23104960,5120,5120,5120,5120,100
|
|
20240913,100600,22592960,5120,5120,5120,5120,1
|
|
20240913,100500,22587840,5120,5120,5120,5120,0
|
|
20240913,100400,22587840,5120,5120,5120,5120,0
|
|
20240913,100300,22587840,5120,5120,5120,5120,201
|
|
20240913,100200,21558720,5120,5120,5120,5120,5
|
|
20240913,100100,21533120,5120,5120,5120,5120,0
|
|
20240913,100000,21533120,5120,5120,5120,5120,10
|
|
20240913,095900,21481920,5120,5120,5120,5120,0
|
|
20240913,095800,21481920,5120,5120,5120,5120,0
|
|
20240913,095700,21481920,5120,5120,5120,5120,0
|
|
20240913,095600,21481920,5120,5120,5120,5120,0
|
|
20240913,095500,21481920,5120,5120,5120,5120,1
|
|
20240913,095400,21476800,5120,5120,5120,5120,0
|
|
20240913,095300,21476800,5120,5120,5120,5120,0
|
|
20240913,095200,21476800,5120,5120,5120,5120,0
|
|
20240913,095100,21476800,5120,5120,5120,5120,0
|
|
20240913,095000,21476800,5120,5120,5120,5120,0
|
|
20240913,094900,21476800,5120,5120,5120,5120,0
|
|
20240913,094800,21476800,5120,5120,5120,5120,0
|
|
20240913,094700,21476800,5120,5120,5120,5120,0
|
|
20240913,094600,21476800,5120,5120,5120,5120,30
|
|
20240913,094500,21323200,5120,5120,5120,5120,0
|
|
20240913,094400,21323200,5120,5120,5120,5120,20
|
|
20240913,094300,21220800,5120,5120,5120,5120,0
|
|
20240913,094200,21220800,5120,5120,5120,5120,0
|
|
20240913,094100,21220800,5120,5120,5120,5120,400
|
|
20240913,094000,19172800,5120,5120,5120,5120,6
|
|
20240913,093900,19142080,5110,5110,5110,5110,0
|
|
20240913,093800,19142080,5110,5110,5110,5110,0
|
|
20240913,093700,19142080,5110,5110,5110,5110,0
|
|
20240913,093600,19142080,5110,5110,5110,5110,0
|
|
20240913,093500,19142080,5110,5110,5110,5110,300
|
|
20240913,093400,17609080,5110,5110,5110,5110,0
|
|
20240913,093300,17609080,5110,5110,5110,5110,0
|
|
20240913,093200,17609080,5110,5110,5110,5110,0
|
|
20240913,093100,17609080,5110,5110,5110,5110,1
|
|
20240913,093000,17603970,5120,5120,5120,5120,0
|
|
20240913,092900,17603970,5120,5120,5120,5120,0
|
|
20240913,092800,17603970,5120,5100,5120,5100,2
|
|
20240913,092700,17593750,5090,5090,5090,5090,0
|
|
20240913,092600,17593750,5090,5090,5090,5090,0
|
|
20240913,092500,17593750,5090,5090,5090,5090,0
|
|
20240913,092400,17593750,5090,5080,5090,5080,427
|
|
20240913,092300,15420400,5080,5080,5080,5080,12
|
|
20240913,092200,15359440,5090,5090,5090,5090,10
|
|
20240913,092100,15308540,5090,5090,5090,5090,0
|
|
20240913,092000,15308540,5090,5090,5090,5090,0
|
|
20240913,091900,15308540,5090,5090,5090,5090,150
|
|
20240913,091800,14545040,5090,5090,5090,5090,0
|
|
20240913,091700,14545040,5090,5090,5090,5090,0
|
|
20240913,091600,14545040,5090,5090,5090,5090,6
|
|
20240913,091500,14514500,5070,5080,5080,5070,1200
|
|
20240913,091400,8429090,5080,5080,5080,5080,0
|
|
20240913,091300,8429090,5080,5080,5080,5080,0
|
|
20240913,091200,8429090,5080,5100,5100,5080,1167
|
|
20240913,091100,2500290,5110,5110,5110,5110,0
|
|
20240913,091000,2500290,5110,5120,5120,5110,56
|
|
20240913,090900,2213650,5120,5120,5120,5120,4
|
|
20240913,090800,2193170,5140,5140,5140,5140,0
|
|
20240913,090700,2193170,5140,5140,5140,5140,0
|
|
20240913,090600,2193170,5140,5130,5140,5130,220
|
|
20240913,090500,1063130,5130,5130,5130,5130,13
|
|
20240913,090400,996440,5130,5130,5130,5130,0
|
|
20240913,090300,996440,5130,5130,5130,5130,0
|
|
20240913,090200,996440,5130,5130,5130,5130,10
|
|
20240913,090100,945140,5130,5130,5130,5130,6
|
|
20240913,090000,914360,5130,5140,5140,5130,178
|