630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,192700,550112110,5120,5120,5120,5120,386
|
|
20240909,192600,550112110,5120,5120,5120,5120,0
|
|
20240909,192500,550112110,5120,5120,5120,5120,0
|
|
20240909,192400,550112110,5120,5120,5120,5120,0
|
|
20240909,192300,550112110,5120,5120,5120,5120,0
|
|
20240909,192200,550112110,5120,5120,5120,5120,0
|
|
20240909,192100,550112110,5120,5120,5120,5120,0
|
|
20240909,192000,550112110,5120,5120,5120,5120,0
|
|
20240909,191900,550112110,5120,5120,5120,5120,0
|
|
20240909,191800,550112110,5120,5120,5120,5120,0
|
|
20240909,191700,550112110,5120,5120,5120,5120,0
|
|
20240909,191600,550112110,5120,5120,5120,5120,0
|
|
20240909,191500,550112110,5120,5120,5120,5120,0
|
|
20240909,191400,550112110,5120,5120,5120,5120,0
|
|
20240909,191300,550112110,5120,5120,5120,5120,0
|
|
20240909,191200,550112110,5120,5120,5120,5120,0
|
|
20240909,191100,550112110,5120,5120,5120,5120,0
|
|
20240909,191000,550112110,5120,5120,5120,5120,0
|
|
20240909,190900,550112110,5120,5120,5120,5120,0
|
|
20240909,190800,550112110,5120,5120,5120,5120,0
|
|
20240909,190700,550112110,5120,5120,5120,5120,0
|
|
20240909,190600,550112110,5120,5120,5120,5120,0
|
|
20240909,190500,550112110,5120,5120,5120,5120,0
|
|
20240909,190400,550112110,5120,5120,5120,5120,0
|
|
20240909,190300,550112110,5120,5120,5120,5120,0
|
|
20240909,190200,550112110,5120,5120,5120,5120,0
|
|
20240909,190100,550112110,5120,5120,5120,5120,0
|
|
20240909,190000,550112110,5120,5120,5120,5120,0
|
|
20240909,185900,550112110,5120,5120,5120,5120,0
|
|
20240909,185800,550112110,5120,5120,5120,5120,0
|
|
20240909,185700,550112110,5120,5120,5120,5120,386
|
|
20240909,185600,550112110,5120,5120,5120,5120,0
|
|
20240909,185500,550112110,5120,5120,5120,5120,0
|
|
20240909,185400,550112110,5120,5120,5120,5120,0
|
|
20240909,185300,550112110,5120,5120,5120,5120,0
|
|
20240909,185200,550112110,5120,5120,5120,5120,0
|
|
20240909,185100,550112110,5120,5120,5120,5120,0
|
|
20240909,185000,550112110,5120,5120,5120,5120,0
|
|
20240909,184900,550112110,5120,5120,5120,5120,0
|
|
20240909,184800,550112110,5120,5120,5120,5120,0
|
|
20240909,184700,550112110,5120,5120,5120,5120,0
|
|
20240909,184600,550112110,5120,5120,5120,5120,0
|
|
20240909,184500,550112110,5120,5120,5120,5120,0
|
|
20240909,184400,550112110,5120,5120,5120,5120,0
|
|
20240909,184300,550112110,5120,5120,5120,5120,0
|
|
20240909,184200,550112110,5120,5120,5120,5120,0
|
|
20240909,184100,550112110,5120,5120,5120,5120,0
|
|
20240909,184000,550112110,5120,5120,5120,5120,0
|
|
20240909,183900,550112110,5120,5120,5120,5120,0
|
|
20240909,183800,550112110,5120,5120,5120,5120,0
|
|
20240909,183700,550112110,5120,5120,5120,5120,0
|
|
20240909,183600,550112110,5120,5120,5120,5120,0
|
|
20240909,183500,550112110,5120,5120,5120,5120,0
|
|
20240909,183400,550112110,5120,5120,5120,5120,0
|
|
20240909,183300,550112110,5120,5120,5120,5120,0
|
|
20240909,183200,550112110,5120,5120,5120,5120,0
|
|
20240909,183100,550112110,5120,5120,5120,5120,0
|
|
20240909,183000,550112110,5120,5120,5120,5120,0
|
|
20240909,182900,550112110,5120,5120,5120,5120,0
|
|
20240909,182800,550112110,5120,5120,5120,5120,0
|
|
20240909,182700,550112110,5120,5120,5120,5120,386
|
|
20240909,182600,550112110,5120,5120,5120,5120,0
|
|
20240909,182500,550112110,5120,5120,5120,5120,0
|
|
20240909,182400,550112110,5120,5120,5120,5120,0
|
|
20240909,182300,550112110,5120,5120,5120,5120,0
|
|
20240909,182200,550112110,5120,5120,5120,5120,0
|
|
20240909,182100,550112110,5120,5120,5120,5120,0
|
|
20240909,182000,550112110,5120,5120,5120,5120,0
|
|
20240909,181900,550112110,5120,5120,5120,5120,0
|
|
20240909,181800,550112110,5120,5120,5120,5120,0
|
|
20240909,181700,550112110,5120,5120,5120,5120,0
|
|
20240909,181600,550112110,5120,5120,5120,5120,0
|
|
20240909,181500,550112110,5120,5120,5120,5120,0
|
|
20240909,181400,550112110,5120,5120,5120,5120,0
|
|
20240909,181300,550112110,5120,5120,5120,5120,0
|
|
20240909,181200,550112110,5120,5120,5120,5120,0
|
|
20240909,181100,550112110,5120,5120,5120,5120,0
|
|
20240909,181000,550112110,5120,5120,5120,5120,0
|
|
20240909,180900,550112110,5120,5120,5120,5120,0
|
|
20240909,180800,550112110,5120,5120,5120,5120,0
|
|
20240909,180700,550112110,5120,5120,5120,5120,0
|
|
20240909,180600,550112110,5120,5120,5120,5120,0
|
|
20240909,180500,550112110,5120,5120,5120,5120,0
|
|
20240909,180400,550112110,5120,5120,5120,5120,0
|
|
20240909,180300,550112110,5120,5120,5120,5120,0
|
|
20240909,180200,550112110,5120,5120,5120,5120,0
|
|
20240909,180100,550112110,5120,5120,5120,5120,0
|
|
20240909,180000,550112110,5120,5120,5120,5120,0
|
|
20240909,175900,550112110,5120,5120,5120,5120,0
|
|
20240909,175800,550112110,5120,5120,5120,5120,0
|
|
20240909,175700,550112110,5120,5120,5120,5120,386
|
|
20240909,175600,550112110,5120,5120,5120,5120,0
|
|
20240909,175500,550112110,5120,5120,5120,5120,0
|
|
20240909,175400,550112110,5120,5120,5120,5120,0
|
|
20240909,175300,550112110,5120,5120,5120,5120,0
|
|
20240909,175200,550112110,5120,5120,5120,5120,0
|
|
20240909,175100,550112110,5120,5120,5120,5120,0
|
|
20240909,175000,550112110,5120,5120,5120,5120,0
|
|
20240909,174900,550112110,5120,5120,5120,5120,0
|
|
20240909,174800,550112110,5120,5120,5120,5120,0
|
|
20240909,174700,550112110,5120,5120,5120,5120,0
|
|
20240909,174600,550112110,5120,5120,5120,5120,0
|
|
20240909,174500,550112110,5120,5120,5120,5120,0
|
|
20240909,174400,550112110,5120,5120,5120,5120,0
|
|
20240909,174300,550112110,5120,5120,5120,5120,0
|
|
20240909,174200,550112110,5120,5120,5120,5120,0
|
|
20240909,174100,550112110,5120,5120,5120,5120,0
|
|
20240909,174000,550112110,5120,5120,5120,5120,0
|
|
20240909,173900,550112110,5120,5120,5120,5120,0
|
|
20240909,173800,550112110,5120,5120,5120,5120,0
|
|
20240909,173700,550112110,5120,5120,5120,5120,0
|
|
20240909,173600,550112110,5120,5120,5120,5120,0
|
|
20240909,173500,550112110,5120,5120,5120,5120,0
|
|
20240909,173400,550112110,5120,5120,5120,5120,0
|
|
20240909,173300,550112110,5120,5120,5120,5120,0
|
|
20240909,173200,550112110,5120,5120,5120,5120,0
|
|
20240909,173100,550112110,5120,5120,5120,5120,0
|
|
20240909,173000,550112110,5120,5120,5120,5120,0
|
|
20240909,172900,550112110,5120,5120,5120,5120,0
|
|
20240909,172800,550112110,5120,5120,5120,5120,0
|
|
20240909,172700,550112110,5120,5120,5120,5120,386
|
|
20240909,172600,550112110,5120,5120,5120,5120,0
|
|
20240909,172500,550112110,5120,5120,5120,5120,0
|
|
20240909,172400,550112110,5120,5120,5120,5120,0
|
|
20240909,172300,550112110,5120,5120,5120,5120,0
|
|
20240909,172200,550112110,5120,5120,5120,5120,0
|
|
20240909,172100,550112110,5120,5120,5120,5120,0
|
|
20240909,172000,550112110,5120,5120,5120,5120,0
|
|
20240909,171900,550112110,5120,5120,5120,5120,0
|
|
20240909,171800,550112110,5120,5120,5120,5120,0
|
|
20240909,171700,550112110,5120,5120,5120,5120,0
|
|
20240909,171600,550112110,5120,5120,5120,5120,0
|
|
20240909,171500,550112110,5120,5120,5120,5120,0
|
|
20240909,171400,550112110,5120,5120,5120,5120,0
|
|
20240909,171300,550112110,5120,5120,5120,5120,0
|
|
20240909,171200,550112110,5120,5120,5120,5120,0
|
|
20240909,171100,550112110,5120,5120,5120,5120,0
|
|
20240909,171000,550112110,5120,5120,5120,5120,0
|
|
20240909,170900,550112110,5120,5120,5120,5120,0
|
|
20240909,170800,550112110,5120,5120,5120,5120,0
|
|
20240909,170700,550112110,5120,5120,5120,5120,0
|
|
20240909,170600,550112110,5120,5120,5120,5120,0
|
|
20240909,170500,550112110,5120,5120,5120,5120,0
|
|
20240909,170400,550112110,5120,5120,5120,5120,0
|
|
20240909,170300,550112110,5120,5120,5120,5120,0
|
|
20240909,170200,550112110,5120,5120,5120,5120,0
|
|
20240909,170100,550112110,5120,5120,5120,5120,0
|
|
20240909,170000,550112110,5120,5120,5120,5120,0
|
|
20240909,165900,550112110,5120,5120,5120,5120,0
|
|
20240909,165800,550112110,5120,5120,5120,5120,0
|
|
20240909,165700,550112110,5120,5120,5120,5120,386
|
|
20240909,165600,550112110,5120,5120,5120,5120,0
|
|
20240909,165500,550112110,5120,5120,5120,5120,0
|
|
20240909,165400,550112110,5120,5120,5120,5120,0
|
|
20240909,165300,550112110,5120,5120,5120,5120,0
|
|
20240909,165200,550112110,5120,5120,5120,5120,0
|
|
20240909,165100,550112110,5120,5120,5120,5120,0
|
|
20240909,165000,550112110,5120,5120,5120,5120,0
|
|
20240909,164900,550112110,5120,5120,5120,5120,0
|
|
20240909,164800,550112110,5120,5120,5120,5120,0
|
|
20240909,164700,550112110,5120,5120,5120,5120,0
|
|
20240909,164600,550112110,5120,5120,5120,5120,0
|
|
20240909,164500,550112110,5120,5120,5120,5120,0
|
|
20240909,164400,550112110,5120,5120,5120,5120,0
|
|
20240909,164300,550112110,5120,5120,5120,5120,0
|
|
20240909,164200,550112110,5120,5120,5120,5120,0
|
|
20240909,164100,550112110,5120,5120,5120,5120,0
|
|
20240909,164000,550112110,5120,5120,5120,5120,0
|
|
20240909,163900,550112110,5120,5120,5120,5120,0
|
|
20240909,163800,550112110,5120,5120,5120,5120,0
|
|
20240909,163700,550112110,5120,5120,5120,5120,0
|
|
20240909,163600,550112110,5120,5120,5120,5120,0
|
|
20240909,163500,550112110,5120,5120,5120,5120,0
|
|
20240909,163400,550112110,5120,5120,5120,5120,0
|
|
20240909,163300,550112110,5120,5120,5120,5120,0
|
|
20240909,163200,550112110,5120,5120,5120,5120,0
|
|
20240909,163100,550112110,5120,5120,5120,5120,0
|
|
20240909,163000,550112110,5120,5120,5120,5120,0
|
|
20240909,162900,550112110,5120,5120,5120,5120,0
|
|
20240909,162800,550112110,5120,5120,5120,5120,0
|
|
20240909,162700,550112110,5120,5120,5120,5120,386
|
|
20240909,162600,550112110,5120,5120,5120,5120,0
|
|
20240909,162500,550112110,5120,5120,5120,5120,0
|
|
20240909,162400,550112110,5120,5120,5120,5120,0
|
|
20240909,162300,550112110,5120,5120,5120,5120,0
|
|
20240909,162200,550112110,5120,5120,5120,5120,0
|
|
20240909,162100,550112110,5120,5120,5120,5120,0
|
|
20240909,162000,550112110,5120,5120,5120,5120,0
|
|
20240909,161900,550112110,5120,5120,5120,5120,0
|
|
20240909,161800,550112110,5120,5120,5120,5120,0
|
|
20240909,161700,550112110,5120,5120,5120,5120,0
|
|
20240909,161600,550112110,5120,5120,5120,5120,0
|
|
20240909,161500,550112110,5120,5120,5120,5120,0
|
|
20240909,161400,550112110,5120,5120,5120,5120,0
|
|
20240909,161300,550112110,5120,5120,5120,5120,0
|
|
20240909,161200,550112110,5120,5120,5120,5120,0
|
|
20240909,161100,550112110,5120,5120,5120,5120,0
|
|
20240909,161000,550112110,5120,5120,5120,5120,0
|
|
20240909,160900,550112110,5120,5120,5120,5120,0
|
|
20240909,160800,550112110,5120,5120,5120,5120,0
|
|
20240909,160700,550112110,5120,5120,5120,5120,0
|
|
20240909,160600,550112110,5120,5120,5120,5120,0
|
|
20240909,160500,550112110,5120,5120,5120,5120,0
|
|
20240909,160400,550112110,5120,5120,5120,5120,0
|
|
20240909,160300,550112110,5120,5120,5120,5120,0
|
|
20240909,160200,550112110,5120,5120,5120,5120,0
|
|
20240909,160100,550112110,5120,5120,5120,5120,0
|
|
20240909,160000,550112110,5120,5120,5120,5120,0
|
|
20240909,155900,550112110,5120,5120,5120,5120,0
|
|
20240909,155800,550112110,5120,5120,5120,5120,0
|
|
20240909,155700,550112110,5120,5120,5120,5120,386
|
|
20240909,155600,550112110,5120,5120,5120,5120,0
|
|
20240909,155500,550112110,5120,5120,5120,5120,0
|
|
20240909,155400,550112110,5120,5120,5120,5120,0
|
|
20240909,155300,550112110,5120,5120,5120,5120,0
|
|
20240909,155200,550112110,5120,5120,5120,5120,0
|
|
20240909,155100,550112110,5120,5120,5120,5120,0
|
|
20240909,155000,550112110,5120,5120,5120,5120,0
|
|
20240909,154900,550112110,5120,5120,5120,5120,0
|
|
20240909,154800,550112110,5120,5120,5120,5120,0
|
|
20240909,154700,550112110,5120,5120,5120,5120,0
|
|
20240909,154600,550112110,5120,5120,5120,5120,0
|
|
20240909,154500,550112110,5120,5120,5120,5120,0
|
|
20240909,154400,550112110,5120,5120,5120,5120,0
|
|
20240909,154300,550112110,5120,5120,5120,5120,0
|
|
20240909,154200,550112110,5120,5120,5120,5120,0
|
|
20240909,154100,550112110,5120,5120,5120,5120,0
|
|
20240909,154000,550112110,5120,5120,5120,5120,0
|
|
20240909,153900,550112110,5120,5120,5120,5120,0
|
|
20240909,153800,550112110,5120,5120,5120,5120,0
|
|
20240909,153700,550112110,5120,5120,5120,5120,0
|
|
20240909,153600,550112110,5120,5120,5120,5120,0
|
|
20240909,153500,550112110,5120,5120,5120,5120,0
|
|
20240909,153400,550112110,5120,5120,5120,5120,0
|
|
20240909,153300,550112110,5120,5120,5120,5120,0
|
|
20240909,153200,550112110,5120,5120,5120,5120,0
|
|
20240909,153100,550112110,5120,5120,5120,5120,0
|
|
20240909,153000,550112110,5120,5120,5120,5120,386
|
|
20240909,152900,548135790,5120,5120,5120,5120,0
|
|
20240909,152800,548135790,5120,5120,5120,5120,0
|
|
20240909,152700,548135790,5120,5120,5120,5120,0
|
|
20240909,152600,548135790,5120,5120,5120,5120,0
|
|
20240909,152500,548135790,5120,5120,5120,5120,0
|
|
20240909,152400,548135790,5120,5120,5120,5120,0
|
|
20240909,152300,548135790,5120,5120,5120,5120,0
|
|
20240909,152200,548135790,5120,5120,5120,5120,0
|
|
20240909,152100,548135790,5120,5120,5120,5120,0
|
|
20240909,152000,548135790,5120,5120,5120,5120,0
|
|
20240909,151900,548135790,5120,5120,5150,5120,14
|
|
20240909,151800,548063810,5140,5130,5140,5110,526
|
|
20240909,151700,545366590,5140,5140,5140,5140,0
|
|
20240909,151600,545366590,5140,5150,5150,5140,3
|
|
20240909,151500,545351160,5110,5110,5110,5110,0
|
|
20240909,151400,545351160,5110,5110,5110,5110,635
|
|
20240909,151300,542106310,5150,5150,5150,5150,104
|
|
20240909,151200,541570710,5150,5110,5150,5110,21
|
|
20240909,151100,541463360,5100,5120,5120,5100,2433
|
|
20240909,151000,529019920,5150,5150,5150,5150,0
|
|
20240909,150900,529019920,5150,5140,5150,5110,1017
|
|
20240909,150800,523815220,5150,5150,5150,5150,0
|
|
20240909,150700,523815220,5150,5150,5150,5150,0
|
|
20240909,150600,523815220,5150,5150,5150,5150,0
|
|
20240909,150500,523815220,5150,5150,5150,5150,1
|
|
20240909,150400,523810070,5140,5140,5140,5140,25
|
|
20240909,150300,523681570,5120,5120,5120,5120,100
|
|
20240909,150200,523169570,5120,5120,5120,5120,60
|
|
20240909,150100,522862370,5120,5120,5120,5120,235
|
|
20240909,150000,521659170,5120,5120,5120,5120,27
|
|
20240909,145900,521520930,5120,5120,5120,5120,693
|
|
20240909,145800,517972770,5130,5130,5130,5130,73
|
|
20240909,145700,517598280,5140,5140,5140,5140,7
|
|
20240909,145600,517562300,5140,5140,5140,5140,0
|
|
20240909,145500,517562300,5140,5140,5140,5140,0
|
|
20240909,145400,517562300,5140,5140,5140,5140,900
|
|
20240909,145300,512936300,5140,5140,5140,5140,0
|
|
20240909,145200,512936300,5140,5140,5140,5120,790
|
|
20240909,145100,508889500,5140,5140,5140,5140,48
|
|
20240909,145000,508642780,5120,5120,5120,5120,15
|
|
20240909,144900,508565980,5120,5120,5120,5120,0
|
|
20240909,144800,508565980,5120,5150,5150,5120,2229
|
|
20240909,144700,497099350,5150,5150,5150,5150,260
|
|
20240909,144600,495760350,5160,5160,5160,5160,1
|
|
20240909,144500,495755190,5160,5160,5160,5160,1
|
|
20240909,144400,495750030,5150,5160,5160,5150,2329
|
|
20240909,144300,483747630,5160,5160,5160,5160,0
|
|
20240909,144200,483747630,5160,5160,5160,5160,77
|
|
20240909,144100,483350310,5160,5160,5160,5160,15
|
|
20240909,144000,483272910,5160,5160,5160,5160,394
|
|
20240909,143900,481239870,5150,5150,5150,5150,0
|
|
20240909,143800,481239870,5150,5150,5150,5150,0
|
|
20240909,143700,481239870,5150,5150,5150,5150,2
|
|
20240909,143600,481229570,5160,5160,5160,5160,27
|
|
20240909,143500,481090250,5160,5160,5160,5160,5
|
|
20240909,143400,481064450,5150,5150,5150,5150,0
|
|
20240909,143300,481064450,5150,5150,5150,5150,1
|
|
20240909,143200,481059300,5160,5160,5160,5160,52
|
|
20240909,143100,480790980,5160,5160,5170,5160,985
|
|
20240909,143000,475708170,5160,5170,5170,5160,59
|
|
20240909,142900,475403640,5170,5170,5170,5170,0
|
|
20240909,142800,475403640,5170,5170,5170,5170,1
|
|
20240909,142700,475398470,5160,5160,5160,5160,0
|
|
20240909,142600,475398470,5160,5160,5160,5160,0
|
|
20240909,142500,475398470,5160,5160,5160,5160,35
|
|
20240909,142400,475217870,5160,5160,5160,5160,0
|
|
20240909,142300,475217870,5160,5160,5160,5160,500
|
|
20240909,142200,472637870,5160,5160,5160,5160,0
|
|
20240909,142100,472637870,5160,5160,5160,5160,0
|
|
20240909,142000,472637870,5160,5160,5160,5160,0
|
|
20240909,141900,472637870,5160,5150,5160,5150,7
|
|
20240909,141800,472601800,5160,5160,5160,5160,1
|
|
20240909,141700,472596640,5140,5140,5140,5140,0
|
|
20240909,141600,472596640,5140,5140,5140,5140,100
|
|
20240909,141500,472082640,5160,5160,5160,5160,20
|
|
20240909,141400,471979440,5160,5160,5160,5160,44
|
|
20240909,141300,471752400,5160,5160,5160,5160,456
|
|
20240909,141200,469399440,5140,5140,5140,5140,20
|
|
20240909,141100,469296640,5160,5160,5160,5160,0
|
|
20240909,141000,469296640,5160,5160,5160,5160,0
|
|
20240909,140900,469296640,5160,5160,5160,5160,0
|
|
20240909,140800,469296640,5160,5160,5160,5160,0
|
|
20240909,140700,469296640,5160,5160,5160,5160,48
|
|
20240909,140600,469048960,5160,5160,5160,5160,0
|
|
20240909,140500,469048960,5160,5160,5160,5140,535
|
|
20240909,140400,466288640,5160,5160,5160,5160,20
|
|
20240909,140300,466185440,5160,5150,5160,5150,144
|
|
20240909,140200,465443150,5140,5140,5140,5140,0
|
|
20240909,140100,465443150,5140,5140,5140,5140,0
|
|
20240909,140000,465443150,5140,5140,5140,5140,0
|
|
20240909,135900,465443150,5140,5140,5140,5140,37
|
|
20240909,135800,465252970,5140,5140,5140,5140,903
|
|
20240909,135700,460611550,5140,5140,5140,5140,0
|
|
20240909,135600,460611550,5140,5140,5140,5140,260
|
|
20240909,135500,459275150,5140,5140,5140,5140,600
|
|
20240909,135400,456191150,5140,5140,5140,5140,50
|
|
20240909,135300,455934150,5150,5150,5150,5150,0
|
|
20240909,135200,455934150,5150,5150,5150,5150,5
|
|
20240909,135100,455908400,5150,5160,5160,5150,35
|
|
20240909,135000,455727920,5150,5150,5150,5150,0
|
|
20240909,134900,455727920,5150,5140,5150,5140,221
|
|
20240909,134800,454589950,5140,5140,5140,5140,57
|
|
20240909,134700,454296970,5140,5140,5140,5140,0
|
|
20240909,134600,454296970,5140,5150,5150,5140,121
|
|
20240909,134500,453674820,5150,5110,5150,5110,756
|
|
20240909,134400,449787800,5130,5140,5140,5130,86
|
|
20240909,134300,449346170,5140,5140,5140,5140,1
|
|
20240909,134200,449341030,5130,5130,5130,5130,1024
|
|
20240909,134100,444087910,5130,5110,5130,5110,584
|
|
20240909,134000,441100030,5110,5110,5110,5110,10
|
|
20240909,133900,441048930,5110,5110,5110,5110,3796
|
|
20240909,133800,421651370,5100,5100,5100,5100,0
|
|
20240909,133700,421651370,5100,5100,5100,5100,4
|
|
20240909,133600,421630970,5100,5100,5100,5100,6
|
|
20240909,133500,421600370,5100,5100,5100,5100,0
|
|
20240909,133400,421600370,5100,5100,5100,5100,0
|
|
20240909,133300,421600370,5100,5100,5100,5100,17
|
|
20240909,133200,421513670,5110,5110,5110,5110,1
|
|
20240909,133100,421508560,5110,5110,5110,5110,1
|
|
20240909,133000,421503450,5110,5110,5110,5110,0
|
|
20240909,132900,421503450,5110,5100,5110,5090,149
|
|
20240909,132800,420743520,5100,5100,5100,5100,14
|
|
20240909,132700,420672120,5090,5100,5100,5090,3590
|
|
20240909,132600,402398720,5090,5090,5090,5090,272
|
|
20240909,132500,401014240,5090,5090,5090,5090,728
|
|
20240909,132400,397308720,5090,5090,5090,5090,4
|
|
20240909,132300,397288360,5100,5100,5100,5100,0
|
|
20240909,132200,397288360,5100,5100,5100,5100,0
|
|
20240909,132100,397288360,5100,5100,5100,5100,0
|
|
20240909,132000,397288360,5100,5100,5100,5100,0
|
|
20240909,131900,397288360,5100,5100,5100,5100,1
|
|
20240909,131800,397283260,5100,5100,5100,5100,0
|
|
20240909,131700,397283260,5100,5100,5100,5100,1
|
|
20240909,131600,397278160,5100,5100,5100,5100,26
|
|
20240909,131500,397145560,5100,5100,5100,5100,0
|
|
20240909,131400,397145560,5100,5100,5100,5100,261
|
|
20240909,131300,395814460,5100,5100,5100,5100,0
|
|
20240909,131200,395814460,5100,5100,5100,5100,539
|
|
20240909,131100,393065560,5100,5100,5100,5100,0
|
|
20240909,131000,393065560,5100,5090,5100,5090,643
|
|
20240909,130900,389787640,5090,5090,5090,5090,3
|
|
20240909,130800,389772370,5090,5090,5090,5090,2
|
|
20240909,130700,389762190,5090,5090,5090,5090,2
|
|
20240909,130600,389752010,5090,5090,5090,5090,10
|
|
20240909,130500,389701110,5090,5090,5090,5090,200
|
|
20240909,130400,388683110,5080,5080,5080,5080,389
|
|
20240909,130300,386706990,5080,5080,5080,5080,0
|
|
20240909,130200,386706990,5080,5080,5080,5080,25
|
|
20240909,130100,386579990,5100,5100,5100,5100,0
|
|
20240909,130000,386579990,5100,5100,5100,5100,0
|
|
20240909,125900,386579990,5100,5100,5100,5100,1
|
|
20240909,125800,386574890,5090,5090,5090,5090,5
|
|
20240909,125700,386549440,5090,5100,5110,5090,75
|
|
20240909,125600,386167620,5100,5110,5110,5100,11
|
|
20240909,125500,386111420,5090,5090,5090,5090,0
|
|
20240909,125400,386111420,5090,5090,5090,5090,0
|
|
20240909,125300,386111420,5090,5100,5100,5090,1128
|
|
20240909,125200,380369870,5090,5090,5090,5090,0
|
|
20240909,125100,380369870,5090,5090,5090,5090,5
|
|
20240909,125000,380344420,5110,5110,5110,5110,0
|
|
20240909,124900,380344420,5110,5110,5110,5110,300
|
|
20240909,124800,378811420,5110,5110,5110,5110,16
|
|
20240909,124700,378729660,5110,5110,5110,5110,941
|
|
20240909,124600,373921150,5100,5100,5100,5100,1898
|
|
20240909,124500,364241350,5090,5090,5090,5090,129
|
|
20240909,124400,363584740,5090,5090,5090,5090,0
|
|
20240909,124300,363584740,5090,5080,5090,5080,31
|
|
20240909,124200,363427150,5090,5090,5090,5090,0
|
|
20240909,124100,363427150,5090,5090,5090,5090,3
|
|
20240909,124000,363411880,5090,5090,5090,5090,0
|
|
20240909,123900,363411880,5090,5080,5090,5080,114
|
|
20240909,123800,362831630,5080,5080,5080,5080,15
|
|
20240909,123700,362755430,5080,5080,5080,5080,0
|
|
20240909,123600,362755430,5080,5080,5080,5080,0
|
|
20240909,123500,362755430,5080,5080,5080,5080,0
|
|
20240909,123400,362755430,5080,5080,5080,5080,35
|
|
20240909,123300,362577630,5080,5080,5080,5080,0
|
|
20240909,123200,362577630,5080,5080,5080,5080,12
|
|
20240909,123100,362516670,5080,5080,5080,5080,0
|
|
20240909,123000,362516670,5080,5080,5080,5080,253
|
|
20240909,122900,361231430,5080,5080,5080,5080,100
|
|
20240909,122800,360723430,5080,5090,5090,5080,589
|
|
20240909,122700,357731210,5090,5090,5090,5090,2
|
|
20240909,122600,357721030,5090,5090,5090,5090,23
|
|
20240909,122500,357603960,5090,5090,5090,5090,27
|
|
20240909,122400,357466530,5090,5100,5100,5090,358
|
|
20240909,122300,355644210,5100,5100,5100,5100,8
|
|
20240909,122200,355603410,5100,5100,5100,5100,100
|
|
20240909,122100,355093410,5100,5100,5100,5100,21
|
|
20240909,122000,354986310,5110,5110,5110,5110,187
|
|
20240909,121900,354030740,5110,5110,5110,5110,0
|
|
20240909,121800,354030740,5110,5100,5110,5100,16
|
|
20240909,121700,353949120,5100,5100,5100,5100,270
|
|
20240909,121600,352572120,5100,5100,5100,5100,1
|
|
20240909,121500,352567020,5080,5080,5080,5080,0
|
|
20240909,121400,352567020,5080,5080,5080,5080,0
|
|
20240909,121300,352567020,5080,5100,5100,5080,699
|
|
20240909,121200,349010090,5100,5100,5100,5100,0
|
|
20240909,121100,349010090,5100,5110,5110,5100,61
|
|
20240909,121000,348698940,5110,5110,5110,5110,0
|
|
20240909,120900,348698940,5110,5110,5110,5110,18
|
|
20240909,120800,348606960,5110,5110,5110,5110,1
|
|
20240909,120700,348601850,5110,5110,5110,5110,0
|
|
20240909,120600,348601850,5110,5110,5110,5110,0
|
|
20240909,120500,348601850,5110,5110,5110,5110,61
|
|
20240909,120400,348290140,5110,5110,5110,5110,1
|
|
20240909,120300,348285030,5110,5110,5110,5110,9
|
|
20240909,120200,348239040,5110,5110,5110,5110,0
|
|
20240909,120100,348239040,5110,5110,5110,5110,202
|
|
20240909,120000,347206820,5110,5110,5110,5110,10
|
|
20240909,115900,347155720,5110,5110,5110,5110,0
|
|
20240909,115800,347155720,5110,5100,5110,5100,20
|
|
20240909,115700,347053570,5110,5110,5110,5110,0
|
|
20240909,115600,347053570,5110,5110,5110,5110,10
|
|
20240909,115500,347002470,5090,5090,5090,5090,4
|
|
20240909,115400,346982110,5090,5100,5100,5090,2
|
|
20240909,115300,346971920,5090,5090,5090,5090,1
|
|
20240909,115200,346966830,5090,5100,5100,5090,1000
|
|
20240909,115100,341876730,5090,5100,5100,5090,114
|
|
20240909,115000,341295780,5110,5110,5110,5110,9
|
|
20240909,114900,341249790,5110,5110,5110,5110,13
|
|
20240909,114800,341183360,5100,5100,5100,5100,0
|
|
20240909,114700,341183360,5100,5100,5100,5100,20
|
|
20240909,114600,341081360,5100,5100,5100,5100,31
|
|
20240909,114500,340923260,5100,5100,5100,5100,486
|
|
20240909,114400,338444660,5100,5100,5100,5100,0
|
|
20240909,114300,338444660,5100,5110,5110,5100,2
|
|
20240909,114200,338434450,5110,5100,5110,5100,131
|
|
20240909,114100,337766040,5100,5100,5100,5100,100
|
|
20240909,114000,337256040,5100,5100,5100,5100,10
|
|
20240909,113900,337205040,5100,5110,5110,5100,61
|
|
20240909,113800,336893370,5110,5110,5110,5110,10
|
|
20240909,113700,336842270,5110,5110,5110,5110,2
|
|
20240909,113600,336832050,5110,5110,5110,5110,1
|
|
20240909,113500,336826940,5110,5110,5110,5110,7
|
|
20240909,113400,336791170,5110,5110,5110,5110,0
|
|
20240909,113300,336791170,5110,5110,5110,5110,93
|
|
20240909,113200,336315940,5110,5110,5110,5110,410
|
|
20240909,113100,334220840,5100,5100,5100,5100,1872
|
|
20240909,113000,324673640,5100,5100,5100,5100,71
|
|
20240909,112900,324311540,5090,5090,5090,5090,367
|
|
20240909,112800,322443510,5100,5100,5100,5100,200
|
|
20240909,112700,321423510,5100,5100,5100,5100,0
|
|
20240909,112600,321423510,5100,5100,5100,5100,500
|
|
20240909,112500,318873510,5090,5090,5090,5090,9
|
|
20240909,112400,318827700,5090,5080,5090,5080,1003
|
|
20240909,112300,313722460,5080,5080,5080,5080,0
|
|
20240909,112200,313722460,5080,5080,5080,5080,190
|
|
20240909,112100,312757260,5080,5080,5080,5080,61
|
|
20240909,112000,312447380,5080,5080,5080,5080,161
|
|
20240909,111900,311629500,5080,5080,5080,5080,1
|
|
20240909,111800,311624420,5080,5080,5080,5080,0
|
|
20240909,111700,311624420,5080,5080,5080,5080,1009
|
|
20240909,111600,306498700,5080,5080,5080,5080,0
|
|
20240909,111500,306498700,5080,5070,5080,5070,51
|
|
20240909,111400,306239630,5070,5070,5070,5070,22
|
|
20240909,111300,306128090,5040,5040,5040,5040,0
|
|
20240909,111200,306128090,5040,5040,5040,5040,0
|
|
20240909,111100,306128090,5040,5040,5040,5040,0
|
|
20240909,111000,306128090,5040,5040,5040,5040,0
|
|
20240909,110900,306128090,5040,5040,5040,5040,80
|
|
20240909,110800,305724890,5030,5030,5030,5030,0
|
|
20240909,110700,305724890,5030,5030,5030,5030,13
|
|
20240909,110600,305659500,5060,5070,5070,5060,43
|
|
20240909,110500,305441890,5030,5030,5030,5030,0
|
|
20240909,110400,305441890,5030,5030,5030,5030,0
|
|
20240909,110300,305441890,5030,5080,5080,5030,1001
|
|
20240909,110200,300406810,5080,5080,5080,5080,2
|
|
20240909,110100,300396650,5080,5080,5080,5080,1
|
|
20240909,110000,300391570,5010,5060,5060,5010,3000
|
|
20240909,105900,285304040,5060,5070,5070,5060,200
|
|
20240909,105800,284291530,5060,5060,5060,5060,0
|
|
20240909,105700,284291530,5060,5060,5060,5060,0
|
|
20240909,105600,284291530,5060,5060,5060,5060,9
|
|
20240909,105500,284245990,5060,5060,5060,5060,1
|
|
20240909,105400,284240930,5060,5070,5070,5060,30
|
|
20240909,105300,284088900,5080,5080,5080,5080,0
|
|
20240909,105200,284088900,5080,5070,5080,5070,1528
|
|
20240909,105100,276337590,5070,5070,5070,5070,299
|
|
20240909,105000,274821660,5060,5060,5060,5060,1
|
|
20240909,104900,274816600,5060,5050,5060,5050,146
|
|
20240909,104800,274078250,5050,5050,5050,5050,0
|
|
20240909,104700,274078250,5050,5050,5050,5050,0
|
|
20240909,104600,274078250,5050,5050,5050,5050,0
|
|
20240909,104500,274078250,5050,5050,5050,5050,1
|
|
20240909,104400,274073200,5050,5050,5050,5050,160
|
|
20240909,104300,273265200,5050,5050,5050,5050,3
|
|
20240909,104200,273250050,5040,5040,5040,5040,39
|
|
20240909,104100,273053490,5040,5050,5050,5040,5
|
|
20240909,104000,273028280,5050,5050,5050,5050,111
|
|
20240909,103900,272467730,5050,5050,5050,5050,2442
|
|
20240909,103800,260135630,5060,5070,5070,5060,1073
|
|
20240909,103700,254706240,5070,5070,5070,5070,156
|
|
20240909,103600,253915320,5070,5070,5070,5070,0
|
|
20240909,103500,253915320,5070,5070,5070,5070,398
|
|
20240909,103400,251897460,5070,5070,5070,5070,0
|
|
20240909,103300,251897460,5070,5070,5070,5070,50
|
|
20240909,103200,251643960,5070,5070,5070,5070,13
|
|
20240909,103100,251578050,5070,5060,5070,5060,552
|
|
20240909,103000,248784910,5060,5060,5060,5060,100
|
|
20240909,102900,248278910,5050,5050,5050,5050,0
|
|
20240909,102800,248278910,5050,5050,5050,5050,266
|
|
20240909,102700,246935610,5050,5060,5060,5050,11
|
|
20240909,102600,246880050,5050,5050,5050,5050,10
|
|
20240909,102500,246829550,5060,5050,5060,5050,318
|
|
20240909,102400,245223460,5060,5060,5060,5060,4
|
|
20240909,102300,245203220,5060,5060,5060,5060,519
|
|
20240909,102200,242577080,5070,5070,5070,5070,15
|
|
20240909,102100,242501030,5050,5050,5050,5050,0
|
|
20240909,102000,242501030,5050,5060,5070,5050,1021
|
|
20240909,101900,237330180,5060,5050,5060,5050,15
|
|
20240909,101800,237254300,5050,5060,5060,5050,2
|
|
20240909,101700,237244190,5060,5040,5060,5040,2
|
|
20240909,101600,237234090,5040,5040,5040,5040,0
|
|
20240909,101500,237234090,5040,5050,5050,5040,1768
|
|
20240909,101400,228305950,5040,5040,5040,5040,55
|
|
20240909,101300,228028750,5040,5040,5040,5040,924
|
|
20240909,101200,223371790,5050,5030,5050,5030,4
|
|
20240909,101100,223351610,5030,5040,5040,5030,1157
|
|
20240909,101000,217520730,5020,5030,5030,5020,310
|
|
20240909,100900,215964430,5020,5020,5020,5010,52
|
|
20240909,100800,215703880,5020,5020,5020,5020,885
|
|
20240909,100700,211261180,5040,5040,5040,5040,0
|
|
20240909,100600,211261180,5040,5040,5040,5040,1
|
|
20240909,100500,211256140,5040,5040,5040,5040,41
|
|
20240909,100400,211049500,5020,5020,5020,5010,405
|
|
20240909,100300,209019920,5020,5020,5020,5020,5
|
|
20240909,100200,208994820,5040,5040,5040,5040,1
|
|
20240909,100100,208989780,5020,5020,5020,5020,0
|
|
20240909,100000,208989780,5020,5020,5020,5020,567
|
|
20240909,095900,206143440,5030,5030,5030,5030,20
|
|
20240909,095800,206042840,5030,5030,5030,5030,237
|
|
20240909,095700,204850730,5040,5030,5040,5030,209
|
|
20240909,095600,203798460,5030,5030,5030,5030,0
|
|
20240909,095500,203798460,5030,5030,5030,5030,30
|
|
20240909,095400,203647560,5020,5020,5020,5020,0
|
|
20240909,095300,203647560,5020,5010,5020,5010,1232
|
|
20240909,095200,197463420,5010,5020,5020,5010,4837
|
|
20240909,095100,173230030,5020,5030,5030,5020,1689
|
|
20240909,095000,164750560,5030,5030,5030,5030,499
|
|
20240909,094900,162240590,5030,5030,5030,5030,10
|
|
20240909,094800,162190290,5030,5030,5030,5030,0
|
|
20240909,094700,162190290,5030,5030,5030,5030,32
|
|
20240909,094600,162029330,5030,5030,5030,5030,200
|
|
20240909,094500,161023330,5030,5040,5040,5030,1000
|
|
20240909,094400,155993180,5050,5050,5050,5050,11
|
|
20240909,094300,155937630,5050,5050,5050,5040,42
|
|
20240909,094200,155725830,5040,5050,5050,5040,595
|
|
20240909,094100,152726680,5050,5050,5050,5050,41
|
|
20240909,094000,152519630,5030,5030,5030,5030,0
|
|
20240909,093900,152519630,5030,5030,5030,5030,1080
|
|
20240909,093800,147087230,5030,5030,5030,5030,86
|
|
20240909,093700,146654650,5030,5040,5050,5030,23
|
|
20240909,093600,146538830,5050,5050,5050,5050,59
|
|
20240909,093500,146240880,5050,5050,5050,5050,10
|
|
20240909,093400,146190380,5050,5050,5050,5050,38
|
|
20240909,093300,145998480,5050,5060,5070,5050,600
|
|
20240909,093200,142965010,5050,5050,5060,5030,550
|
|
20240909,093100,140195910,5060,5060,5060,5060,50
|
|
20240909,093000,139942910,5070,5070,5070,5070,112
|
|
20240909,092900,139375070,5070,5050,5070,5050,4374
|
|
20240909,092800,117242150,5050,5060,5060,5050,1537
|
|
20240909,092700,109470300,5060,5060,5060,5060,20
|
|
20240909,092600,109369100,5040,5040,5040,5040,14
|
|
20240909,092500,109298540,5080,5080,5080,5080,0
|
|
20240909,092400,109298540,5080,5050,5080,5050,26
|
|
20240909,092300,109167210,5050,5040,5050,5040,584
|
|
20240909,092200,106222790,5040,5020,5040,5020,41
|
|
20240909,092100,106016950,5020,5040,5040,5020,1476
|
|
20240909,092000,98584880,5040,5040,5040,5040,1
|
|
20240909,091900,98579840,5010,5030,5030,5010,89
|
|
20240909,091800,98133410,5030,5020,5030,5000,1077
|
|
20240909,091700,92742490,5030,5030,5030,5030,25
|
|
20240909,091600,92616740,5030,5030,5030,5030,700
|
|
20240909,091500,89095740,5040,5040,5040,5040,0
|
|
20240909,091400,89095740,5040,5030,5040,5030,503
|
|
20240909,091300,86565340,5030,5030,5030,5030,67
|
|
20240909,091200,86228330,5030,5020,5030,5010,565
|
|
20240909,091100,83393280,5020,5010,5020,5010,540
|
|
20240909,091000,80687480,5010,5020,5020,5010,101
|
|
20240909,090900,80180470,5000,5020,5020,5000,97
|
|
20240909,090800,79693670,5020,5010,5020,5000,129
|
|
20240909,090700,79048340,5000,5000,5000,5000,220
|
|
20240909,090600,77948340,5000,5020,5030,5000,428
|
|
20240909,090500,75797680,5010,5000,5010,5000,2596
|
|
20240909,090400,62817460,5000,4995,5000,4985,2478
|
|
20240909,090300,50444765,4995,5020,5030,4995,3707
|
|
20240909,090200,31895170,5020,5030,5030,5020,478
|
|
20240909,090100,29494680,5020,5030,5030,5010,163
|
|
20240909,090000,28676400,5020,5050,5100,5020,5686
|