662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,195900,175768540,5390,5390,5390,5390,87
|
|
20240909,195800,175768540,5390,5390,5390,5390,0
|
|
20240909,195700,175768540,5390,5390,5390,5390,0
|
|
20240909,195600,175768540,5390,5390,5390,5390,0
|
|
20240909,195500,175768540,5390,5390,5390,5390,0
|
|
20240909,195400,175768540,5390,5390,5390,5390,0
|
|
20240909,195300,175768540,5390,5390,5390,5390,0
|
|
20240909,195200,175768540,5390,5390,5390,5390,0
|
|
20240909,195100,175768540,5390,5390,5390,5390,0
|
|
20240909,195000,175768540,5390,5390,5390,5390,0
|
|
20240909,194900,175768540,5390,5390,5390,5390,0
|
|
20240909,194800,175768540,5390,5390,5390,5390,0
|
|
20240909,194700,175768540,5390,5390,5390,5390,0
|
|
20240909,194600,175768540,5390,5390,5390,5390,0
|
|
20240909,194500,175768540,5390,5390,5390,5390,0
|
|
20240909,194400,175768540,5390,5390,5390,5390,0
|
|
20240909,194300,175768540,5390,5390,5390,5390,0
|
|
20240909,194200,175768540,5390,5390,5390,5390,0
|
|
20240909,194100,175768540,5390,5390,5390,5390,0
|
|
20240909,194000,175768540,5390,5390,5390,5390,0
|
|
20240909,193900,175768540,5390,5390,5390,5390,0
|
|
20240909,193800,175768540,5390,5390,5390,5390,0
|
|
20240909,193700,175768540,5390,5390,5390,5390,0
|
|
20240909,193600,175768540,5390,5390,5390,5390,0
|
|
20240909,193500,175768540,5390,5390,5390,5390,0
|
|
20240909,193400,175768540,5390,5390,5390,5390,0
|
|
20240909,193300,175768540,5390,5390,5390,5390,0
|
|
20240909,193200,175768540,5390,5390,5390,5390,0
|
|
20240909,193100,175768540,5390,5390,5390,5390,0
|
|
20240909,193000,175768540,5390,5390,5390,5390,0
|
|
20240909,192900,175768540,5390,5390,5390,5390,87
|
|
20240909,192800,175768540,5390,5390,5390,5390,0
|
|
20240909,192700,175768540,5390,5390,5390,5390,0
|
|
20240909,192600,175768540,5390,5390,5390,5390,0
|
|
20240909,192500,175768540,5390,5390,5390,5390,0
|
|
20240909,192400,175768540,5390,5390,5390,5390,0
|
|
20240909,192300,175768540,5390,5390,5390,5390,0
|
|
20240909,192200,175768540,5390,5390,5390,5390,0
|
|
20240909,192100,175768540,5390,5390,5390,5390,0
|
|
20240909,192000,175768540,5390,5390,5390,5390,0
|
|
20240909,191900,175768540,5390,5390,5390,5390,0
|
|
20240909,191800,175768540,5390,5390,5390,5390,0
|
|
20240909,191700,175768540,5390,5390,5390,5390,0
|
|
20240909,191600,175768540,5390,5390,5390,5390,0
|
|
20240909,191500,175768540,5390,5390,5390,5390,0
|
|
20240909,191400,175768540,5390,5390,5390,5390,0
|
|
20240909,191300,175768540,5390,5390,5390,5390,0
|
|
20240909,191200,175768540,5390,5390,5390,5390,0
|
|
20240909,191100,175768540,5390,5390,5390,5390,0
|
|
20240909,191000,175768540,5390,5390,5390,5390,0
|
|
20240909,190900,175768540,5390,5390,5390,5390,0
|
|
20240909,190800,175768540,5390,5390,5390,5390,0
|
|
20240909,190700,175768540,5390,5390,5390,5390,0
|
|
20240909,190600,175768540,5390,5390,5390,5390,0
|
|
20240909,190500,175768540,5390,5390,5390,5390,0
|
|
20240909,190400,175768540,5390,5390,5390,5390,0
|
|
20240909,190300,175768540,5390,5390,5390,5390,0
|
|
20240909,190200,175768540,5390,5390,5390,5390,0
|
|
20240909,190100,175768540,5390,5390,5390,5390,0
|
|
20240909,190000,175768540,5390,5390,5390,5390,0
|
|
20240909,185900,175768540,5390,5390,5390,5390,87
|
|
20240909,185800,175768540,5390,5390,5390,5390,0
|
|
20240909,185700,175768540,5390,5390,5390,5390,0
|
|
20240909,185600,175768540,5390,5390,5390,5390,0
|
|
20240909,185500,175768540,5390,5390,5390,5390,0
|
|
20240909,185400,175768540,5390,5390,5390,5390,0
|
|
20240909,185300,175768540,5390,5390,5390,5390,0
|
|
20240909,185200,175768540,5390,5390,5390,5390,0
|
|
20240909,185100,175768540,5390,5390,5390,5390,0
|
|
20240909,185000,175768540,5390,5390,5390,5390,0
|
|
20240909,184900,175768540,5390,5390,5390,5390,0
|
|
20240909,184800,175768540,5390,5390,5390,5390,0
|
|
20240909,184700,175768540,5390,5390,5390,5390,0
|
|
20240909,184600,175768540,5390,5390,5390,5390,0
|
|
20240909,184500,175768540,5390,5390,5390,5390,0
|
|
20240909,184400,175768540,5390,5390,5390,5390,0
|
|
20240909,184300,175768540,5390,5390,5390,5390,0
|
|
20240909,184200,175768540,5390,5390,5390,5390,0
|
|
20240909,184100,175768540,5390,5390,5390,5390,0
|
|
20240909,184000,175768540,5390,5390,5390,5390,0
|
|
20240909,183900,175768540,5390,5390,5390,5390,0
|
|
20240909,183800,175768540,5390,5390,5390,5390,0
|
|
20240909,183700,175768540,5390,5390,5390,5390,0
|
|
20240909,183600,175768540,5390,5390,5390,5390,0
|
|
20240909,183500,175768540,5390,5390,5390,5390,0
|
|
20240909,183400,175768540,5390,5390,5390,5390,0
|
|
20240909,183300,175768540,5390,5390,5390,5390,0
|
|
20240909,183200,175768540,5390,5390,5390,5390,0
|
|
20240909,183100,175768540,5390,5390,5390,5390,0
|
|
20240909,183000,175768540,5390,5390,5390,5390,0
|
|
20240909,182900,175768540,5390,5390,5390,5390,87
|
|
20240909,182800,175768540,5390,5390,5390,5390,0
|
|
20240909,182700,175768540,5390,5390,5390,5390,0
|
|
20240909,182600,175768540,5390,5390,5390,5390,0
|
|
20240909,182500,175768540,5390,5390,5390,5390,0
|
|
20240909,182400,175768540,5390,5390,5390,5390,0
|
|
20240909,182300,175768540,5390,5390,5390,5390,0
|
|
20240909,182200,175768540,5390,5390,5390,5390,0
|
|
20240909,182100,175768540,5390,5390,5390,5390,0
|
|
20240909,182000,175768540,5390,5390,5390,5390,0
|
|
20240909,181900,175768540,5390,5390,5390,5390,0
|
|
20240909,181800,175768540,5390,5390,5390,5390,0
|
|
20240909,181700,175768540,5390,5390,5390,5390,0
|
|
20240909,181600,175768540,5390,5390,5390,5390,0
|
|
20240909,181500,175768540,5390,5390,5390,5390,0
|
|
20240909,181400,175768540,5390,5390,5390,5390,0
|
|
20240909,181300,175768540,5390,5390,5390,5390,0
|
|
20240909,181200,175768540,5390,5390,5390,5390,0
|
|
20240909,181100,175768540,5390,5390,5390,5390,0
|
|
20240909,181000,175768540,5390,5390,5390,5390,0
|
|
20240909,180900,175768540,5390,5390,5390,5390,0
|
|
20240909,180800,175768540,5390,5390,5390,5390,0
|
|
20240909,180700,175768540,5390,5390,5390,5390,0
|
|
20240909,180600,175768540,5390,5390,5390,5390,0
|
|
20240909,180500,175768540,5390,5390,5390,5390,0
|
|
20240909,180400,175768540,5390,5390,5390,5390,0
|
|
20240909,180300,175768540,5390,5390,5390,5390,0
|
|
20240909,180200,175768540,5390,5390,5390,5390,0
|
|
20240909,180100,175768540,5390,5390,5390,5390,0
|
|
20240909,180000,175768540,5390,5390,5390,5390,0
|
|
20240909,175900,175768540,5390,5390,5390,5390,87
|
|
20240909,175800,175768540,5390,5390,5390,5390,0
|
|
20240909,175700,175768540,5390,5390,5390,5390,0
|
|
20240909,175600,175768540,5390,5390,5390,5390,0
|
|
20240909,175500,175768540,5390,5390,5390,5390,0
|
|
20240909,175400,175768540,5390,5390,5390,5390,0
|
|
20240909,175300,175768540,5390,5390,5390,5390,0
|
|
20240909,175200,175768540,5390,5390,5390,5390,0
|
|
20240909,175100,175768540,5390,5390,5390,5390,0
|
|
20240909,175000,175768540,5390,5390,5390,5390,0
|
|
20240909,174900,175768540,5390,5390,5390,5390,0
|
|
20240909,174800,175768540,5390,5390,5390,5390,0
|
|
20240909,174700,175768540,5390,5390,5390,5390,0
|
|
20240909,174600,175768540,5390,5390,5390,5390,0
|
|
20240909,174500,175768540,5390,5390,5390,5390,0
|
|
20240909,174400,175768540,5390,5390,5390,5390,0
|
|
20240909,174300,175768540,5390,5390,5390,5390,0
|
|
20240909,174200,175768540,5390,5390,5390,5390,0
|
|
20240909,174100,175768540,5390,5390,5390,5390,0
|
|
20240909,174000,175768540,5390,5390,5390,5390,0
|
|
20240909,173900,175768540,5390,5390,5390,5390,0
|
|
20240909,173800,175768540,5390,5390,5390,5390,0
|
|
20240909,173700,175768540,5390,5390,5390,5390,0
|
|
20240909,173600,175768540,5390,5390,5390,5390,0
|
|
20240909,173500,175768540,5390,5390,5390,5390,0
|
|
20240909,173400,175768540,5390,5390,5390,5390,0
|
|
20240909,173300,175768540,5390,5390,5390,5390,0
|
|
20240909,173200,175768540,5390,5390,5390,5390,0
|
|
20240909,173100,175768540,5390,5390,5390,5390,0
|
|
20240909,173000,175768540,5390,5390,5390,5390,0
|
|
20240909,172900,175768540,5390,5390,5390,5390,87
|
|
20240909,172800,175768540,5390,5390,5390,5390,0
|
|
20240909,172700,175768540,5390,5390,5390,5390,0
|
|
20240909,172600,175768540,5390,5390,5390,5390,0
|
|
20240909,172500,175768540,5390,5390,5390,5390,0
|
|
20240909,172400,175768540,5390,5390,5390,5390,0
|
|
20240909,172300,175768540,5390,5390,5390,5390,0
|
|
20240909,172200,175768540,5390,5390,5390,5390,0
|
|
20240909,172100,175768540,5390,5390,5390,5390,0
|
|
20240909,172000,175768540,5390,5390,5390,5390,0
|
|
20240909,171900,175768540,5390,5390,5390,5390,0
|
|
20240909,171800,175768540,5390,5390,5390,5390,0
|
|
20240909,171700,175768540,5390,5390,5390,5390,0
|
|
20240909,171600,175768540,5390,5390,5390,5390,0
|
|
20240909,171500,175768540,5390,5390,5390,5390,0
|
|
20240909,171400,175768540,5390,5390,5390,5390,0
|
|
20240909,171300,175768540,5390,5390,5390,5390,0
|
|
20240909,171200,175768540,5390,5390,5390,5390,0
|
|
20240909,171100,175768540,5390,5390,5390,5390,0
|
|
20240909,171000,175768540,5390,5390,5390,5390,0
|
|
20240909,170900,175768540,5390,5390,5390,5390,0
|
|
20240909,170800,175768540,5390,5390,5390,5390,0
|
|
20240909,170700,175768540,5390,5390,5390,5390,0
|
|
20240909,170600,175768540,5390,5390,5390,5390,0
|
|
20240909,170500,175768540,5390,5390,5390,5390,0
|
|
20240909,170400,175768540,5390,5390,5390,5390,0
|
|
20240909,170300,175768540,5390,5390,5390,5390,0
|
|
20240909,170200,175768540,5390,5390,5390,5390,0
|
|
20240909,170100,175768540,5390,5390,5390,5390,0
|
|
20240909,170000,175768540,5390,5390,5390,5390,0
|
|
20240909,165900,175768540,5390,5390,5390,5390,87
|
|
20240909,165800,175768540,5390,5390,5390,5390,0
|
|
20240909,165700,175768540,5390,5390,5390,5390,0
|
|
20240909,165600,175768540,5390,5390,5390,5390,0
|
|
20240909,165500,175768540,5390,5390,5390,5390,0
|
|
20240909,165400,175768540,5390,5390,5390,5390,0
|
|
20240909,165300,175768540,5390,5390,5390,5390,0
|
|
20240909,165200,175768540,5390,5390,5390,5390,0
|
|
20240909,165100,175768540,5390,5390,5390,5390,0
|
|
20240909,165000,175768540,5390,5390,5390,5390,0
|
|
20240909,164900,175768540,5390,5390,5390,5390,0
|
|
20240909,164800,175768540,5390,5390,5390,5390,0
|
|
20240909,164700,175768540,5390,5390,5390,5390,0
|
|
20240909,164600,175768540,5390,5390,5390,5390,0
|
|
20240909,164500,175768540,5390,5390,5390,5390,0
|
|
20240909,164400,175768540,5390,5390,5390,5390,0
|
|
20240909,164300,175768540,5390,5390,5390,5390,0
|
|
20240909,164200,175768540,5390,5390,5390,5390,0
|
|
20240909,164100,175768540,5390,5390,5390,5390,0
|
|
20240909,164000,175768540,5390,5390,5390,5390,0
|
|
20240909,163900,175768540,5390,5390,5390,5390,0
|
|
20240909,163800,175768540,5390,5390,5390,5390,0
|
|
20240909,163700,175768540,5390,5390,5390,5390,0
|
|
20240909,163600,175768540,5390,5390,5390,5390,0
|
|
20240909,163500,175768540,5390,5390,5390,5390,0
|
|
20240909,163400,175768540,5390,5390,5390,5390,0
|
|
20240909,163300,175768540,5390,5390,5390,5390,0
|
|
20240909,163200,175768540,5390,5390,5390,5390,0
|
|
20240909,163100,175768540,5390,5390,5390,5390,0
|
|
20240909,163000,175768540,5390,5390,5390,5390,0
|
|
20240909,162900,175768540,5390,5390,5390,5390,87
|
|
20240909,162800,175768540,5390,5390,5390,5390,0
|
|
20240909,162700,175768540,5390,5390,5390,5390,0
|
|
20240909,162600,175768540,5390,5390,5390,5390,0
|
|
20240909,162500,175768540,5390,5390,5390,5390,0
|
|
20240909,162400,175768540,5390,5390,5390,5390,0
|
|
20240909,162300,175768540,5390,5390,5390,5390,0
|
|
20240909,162200,175768540,5390,5390,5390,5390,0
|
|
20240909,162100,175768540,5390,5390,5390,5390,0
|
|
20240909,162000,175768540,5390,5390,5390,5390,0
|
|
20240909,161900,175768540,5390,5390,5390,5390,0
|
|
20240909,161800,175768540,5390,5390,5390,5390,0
|
|
20240909,161700,175768540,5390,5390,5390,5390,0
|
|
20240909,161600,175768540,5390,5390,5390,5390,0
|
|
20240909,161500,175768540,5390,5390,5390,5390,0
|
|
20240909,161400,175768540,5390,5390,5390,5390,0
|
|
20240909,161300,175768540,5390,5390,5390,5390,0
|
|
20240909,161200,175768540,5390,5390,5390,5390,0
|
|
20240909,161100,175768540,5390,5390,5390,5390,0
|
|
20240909,161000,175768540,5390,5390,5390,5390,0
|
|
20240909,160900,175768540,5390,5390,5390,5390,0
|
|
20240909,160800,175768540,5390,5390,5390,5390,0
|
|
20240909,160700,175768540,5390,5390,5390,5390,0
|
|
20240909,160600,175768540,5390,5390,5390,5390,0
|
|
20240909,160500,175768540,5390,5390,5390,5390,0
|
|
20240909,160400,175768540,5390,5390,5390,5390,0
|
|
20240909,160300,175768540,5390,5390,5390,5390,0
|
|
20240909,160200,175768540,5390,5390,5390,5390,0
|
|
20240909,160100,175768540,5390,5390,5390,5390,0
|
|
20240909,160000,175768540,5390,5390,5390,5390,0
|
|
20240909,155900,175768540,5390,5390,5390,5390,87
|
|
20240909,155800,175768540,5390,5390,5390,5390,0
|
|
20240909,155700,175768540,5390,5390,5390,5390,0
|
|
20240909,155600,175768540,5390,5390,5390,5390,0
|
|
20240909,155500,175768540,5390,5390,5390,5390,0
|
|
20240909,155400,175768540,5390,5390,5390,5390,0
|
|
20240909,155300,175768540,5390,5390,5390,5390,0
|
|
20240909,155200,175768540,5390,5390,5390,5390,0
|
|
20240909,155100,175768540,5390,5390,5390,5390,0
|
|
20240909,155000,175768540,5390,5390,5390,5390,0
|
|
20240909,154900,175768540,5390,5390,5390,5390,0
|
|
20240909,154800,175768540,5390,5390,5390,5390,0
|
|
20240909,154700,175768540,5390,5390,5390,5390,0
|
|
20240909,154600,175768540,5390,5390,5390,5390,0
|
|
20240909,154500,175768540,5390,5390,5390,5390,0
|
|
20240909,154400,175768540,5390,5390,5390,5390,0
|
|
20240909,154300,175768540,5390,5390,5390,5390,0
|
|
20240909,154200,175768540,5390,5390,5390,5390,0
|
|
20240909,154100,175768540,5390,5390,5390,5390,0
|
|
20240909,154000,175768540,5390,5390,5390,5390,0
|
|
20240909,153900,175768540,5390,5390,5390,5390,0
|
|
20240909,153800,175768540,5390,5390,5390,5390,0
|
|
20240909,153700,175768540,5390,5390,5390,5390,0
|
|
20240909,153600,175768540,5390,5390,5390,5390,0
|
|
20240909,153500,175768540,5390,5390,5390,5390,0
|
|
20240909,153400,175768540,5390,5390,5390,5390,0
|
|
20240909,153300,175768540,5390,5390,5390,5390,0
|
|
20240909,153200,175768540,5390,5390,5390,5390,0
|
|
20240909,153100,175768540,5390,5390,5390,5390,0
|
|
20240909,153000,175768540,5390,5390,5390,5390,87
|
|
20240909,152900,175299610,5350,5350,5350,5350,0
|
|
20240909,152800,175299610,5350,5350,5350,5350,0
|
|
20240909,152700,175299610,5350,5350,5350,5350,0
|
|
20240909,152600,175299610,5350,5350,5350,5350,0
|
|
20240909,152500,175299610,5350,5350,5350,5350,0
|
|
20240909,152400,175299610,5350,5350,5350,5350,0
|
|
20240909,152300,175299610,5350,5350,5350,5350,0
|
|
20240909,152200,175299610,5350,5350,5350,5350,0
|
|
20240909,152100,175299610,5350,5350,5350,5350,0
|
|
20240909,152000,175299610,5350,5350,5350,5350,0
|
|
20240909,151900,175299610,5350,5390,5390,5350,33
|
|
20240909,151800,175122130,5350,5360,5360,5350,26
|
|
20240909,151700,174983010,5390,5390,5390,5390,4
|
|
20240909,151600,174961450,5340,5390,5390,5340,633
|
|
20240909,151500,171550380,5390,5390,5390,5390,2
|
|
20240909,151400,171539600,5390,5390,5390,5390,25
|
|
20240909,151300,171404850,5390,5390,5390,5390,1
|
|
20240909,151200,171399460,5390,5390,5390,5390,2
|
|
20240909,151100,171388680,5400,5400,5400,5400,0
|
|
20240909,151000,171388680,5400,5360,5400,5360,3
|
|
20240909,150900,171372560,5390,5390,5390,5390,0
|
|
20240909,150800,171372560,5390,5360,5390,5360,50
|
|
20240909,150700,171103650,5360,5350,5360,5350,62
|
|
20240909,150600,170771890,5360,5360,5360,5360,0
|
|
20240909,150500,170771890,5360,5360,5360,5360,1
|
|
20240909,150400,170766530,5360,5350,5360,5350,19
|
|
20240909,150300,170664870,5350,5380,5380,5350,27
|
|
20240909,150200,170520120,5380,5380,5380,5330,522
|
|
20240909,150100,167736500,5380,5380,5380,5380,0
|
|
20240909,150000,167736500,5380,5380,5380,5380,20
|
|
20240909,145900,167628900,5380,5390,5390,5380,14
|
|
20240909,145800,167553470,5400,5400,5400,5400,0
|
|
20240909,145700,167553470,5400,5400,5400,5400,3
|
|
20240909,145600,167537270,5400,5400,5400,5400,11
|
|
20240909,145500,167477870,5400,5400,5400,5400,10
|
|
20240909,145400,167423870,5400,5400,5400,5400,163
|
|
20240909,145300,166543670,5400,5370,5400,5370,681
|
|
20240909,145200,162870020,5370,5370,5380,5370,1359
|
|
20240909,145100,155559630,5370,5370,5370,5370,3
|
|
20240909,145000,155543520,5370,5370,5370,5370,10
|
|
20240909,144900,155489820,5370,5370,5370,5370,0
|
|
20240909,144800,155489820,5370,5370,5370,5370,1
|
|
20240909,144700,155484450,5370,5370,5370,5370,0
|
|
20240909,144600,155484450,5370,5370,5370,5370,5
|
|
20240909,144500,155457600,5370,5370,5370,5370,1
|
|
20240909,144400,155452230,5370,5370,5370,5370,0
|
|
20240909,144300,155452230,5370,5370,5370,5370,1
|
|
20240909,144200,155446860,5370,5370,5370,5370,0
|
|
20240909,144100,155446860,5370,5370,5370,5370,1
|
|
20240909,144000,155441490,5370,5370,5370,5370,5
|
|
20240909,143900,155414640,5370,5370,5370,5370,57
|
|
20240909,143800,155108550,5370,5370,5370,5370,0
|
|
20240909,143700,155108550,5370,5370,5370,5370,1
|
|
20240909,143600,155103180,5330,5330,5330,5330,1
|
|
20240909,143500,155097850,5370,5370,5370,5370,1
|
|
20240909,143400,155092480,5360,5360,5360,5360,0
|
|
20240909,143300,155092480,5360,5360,5360,5360,0
|
|
20240909,143200,155092480,5360,5340,5360,5340,838
|
|
20240909,143100,150609530,5340,5340,5340,5340,0
|
|
20240909,143000,150609530,5340,5340,5340,5340,0
|
|
20240909,142900,150609530,5340,5330,5340,5330,3966
|
|
20240909,142800,129464500,5310,5320,5320,5300,501
|
|
20240909,142700,126807230,5330,5330,5330,5330,4
|
|
20240909,142600,126785910,5320,5320,5320,5320,0
|
|
20240909,142500,126785910,5320,5320,5320,5320,0
|
|
20240909,142400,126785910,5320,5320,5320,5320,20
|
|
20240909,142300,126679510,5320,5320,5320,5320,301
|
|
20240909,142200,125078190,5320,5320,5320,5320,46
|
|
20240909,142100,124833470,5320,5320,5320,5310,473
|
|
20240909,142000,122319290,5320,5320,5320,5320,97
|
|
20240909,141900,121803250,5320,5320,5320,5320,0
|
|
20240909,141800,121803250,5320,5320,5320,5320,2
|
|
20240909,141700,121792610,5320,5320,5320,5320,0
|
|
20240909,141600,121792610,5320,5320,5320,5320,12
|
|
20240909,141500,121728770,5320,5320,5320,5320,5
|
|
20240909,141400,121702170,5320,5320,5320,5320,289
|
|
20240909,141300,120164690,5330,5330,5330,5330,262
|
|
20240909,141200,118768230,5330,5330,5330,5330,20
|
|
20240909,141100,118661630,5330,5330,5330,5330,10
|
|
20240909,141000,118608330,5330,5330,5330,5330,1
|
|
20240909,140900,118603000,5330,5330,5330,5330,0
|
|
20240909,140800,118603000,5330,5330,5330,5330,22
|
|
20240909,140700,118485740,5340,5340,5340,5340,0
|
|
20240909,140600,118485740,5340,5340,5340,5340,14
|
|
20240909,140500,118410980,5340,5340,5340,5340,1
|
|
20240909,140400,118405640,5340,5340,5340,5340,0
|
|
20240909,140300,118405640,5340,5340,5340,5340,0
|
|
20240909,140200,118405640,5340,5340,5340,5340,12
|
|
20240909,140100,118341560,5340,5340,5340,5340,20
|
|
20240909,140000,118234760,5340,5340,5340,5340,11
|
|
20240909,135900,118176020,5340,5340,5340,5340,0
|
|
20240909,135800,118176020,5340,5340,5340,5340,0
|
|
20240909,135700,118176020,5340,5340,5340,5340,1
|
|
20240909,135600,118170680,5340,5340,5340,5340,0
|
|
20240909,135500,118170680,5340,5340,5340,5340,0
|
|
20240909,135400,118170680,5340,5340,5340,5340,11
|
|
20240909,135300,118111940,5340,5340,5340,5340,3
|
|
20240909,135200,118095920,5340,5340,5340,5340,0
|
|
20240909,135100,118095920,5340,5340,5340,5340,1
|
|
20240909,135000,118090580,5320,5330,5330,5320,600
|
|
20240909,134900,114897970,5340,5340,5340,5340,1
|
|
20240909,134800,114892630,5340,5340,5340,5340,0
|
|
20240909,134700,114892630,5340,5340,5340,5340,2
|
|
20240909,134600,114881950,5340,5340,5340,5340,17
|
|
20240909,134500,114791170,5340,5340,5340,5340,6
|
|
20240909,134400,114759130,5340,5340,5340,5340,0
|
|
20240909,134300,114759130,5340,5340,5340,5340,1
|
|
20240909,134200,114753790,5340,5340,5340,5340,100
|
|
20240909,134100,114219790,5340,5340,5340,5340,8
|
|
20240909,134000,114177070,5340,5340,5340,5340,0
|
|
20240909,133900,114177070,5340,5340,5340,5340,0
|
|
20240909,133800,114177070,5340,5340,5340,5340,1
|
|
20240909,133700,114171730,5340,5340,5340,5340,0
|
|
20240909,133600,114171730,5340,5340,5340,5340,0
|
|
20240909,133500,114171730,5340,5340,5340,5340,1
|
|
20240909,133400,114166390,5340,5340,5340,5340,0
|
|
20240909,133300,114166390,5340,5340,5340,5340,1
|
|
20240909,133200,114161050,5340,5340,5340,5340,19
|
|
20240909,133100,114059590,5340,5340,5340,5340,0
|
|
20240909,133000,114059590,5340,5340,5340,5340,1
|
|
20240909,132900,114054250,5330,5330,5330,5330,11
|
|
20240909,132800,113995620,5330,5330,5330,5330,0
|
|
20240909,132700,113995620,5330,5330,5330,5330,1
|
|
20240909,132600,113990290,5330,5330,5330,5330,1
|
|
20240909,132500,113984960,5330,5330,5330,5330,5
|
|
20240909,132400,113958310,5330,5330,5330,5330,22
|
|
20240909,132300,113841050,5330,5330,5330,5330,10
|
|
20240909,132200,113787750,5330,5330,5330,5330,601
|
|
20240909,132100,110584420,5330,5330,5330,5330,0
|
|
20240909,132000,110584420,5330,5330,5330,5330,0
|
|
20240909,131900,110584420,5330,5330,5330,5330,1
|
|
20240909,131800,110579090,5330,5330,5330,5330,0
|
|
20240909,131700,110579090,5330,5330,5330,5330,6
|
|
20240909,131600,110547110,5330,5330,5330,5330,1
|
|
20240909,131500,110541780,5330,5330,5330,5330,0
|
|
20240909,131400,110541780,5330,5330,5330,5330,200
|
|
20240909,131300,109475780,5330,5330,5330,5330,51
|
|
20240909,131200,109203950,5330,5330,5330,5330,124
|
|
20240909,131100,108543030,5330,5330,5330,5330,13
|
|
20240909,131000,108473740,5330,5330,5330,5330,47
|
|
20240909,130900,108223230,5330,5330,5330,5330,0
|
|
20240909,130800,108223230,5330,5330,5330,5330,6
|
|
20240909,130700,108191250,5330,5330,5330,5330,10
|
|
20240909,130600,108137950,5330,5330,5330,5330,14
|
|
20240909,130500,108063330,5330,5330,5330,5330,0
|
|
20240909,130400,108063330,5330,5330,5330,5330,0
|
|
20240909,130300,108063330,5330,5330,5330,5330,1
|
|
20240909,130200,108058000,5330,5330,5330,5330,0
|
|
20240909,130100,108058000,5330,5330,5330,5330,402
|
|
20240909,130000,105915340,5330,5320,5330,5320,3
|
|
20240909,125900,105899360,5330,5330,5330,5330,0
|
|
20240909,125800,105899360,5330,5330,5330,5330,1
|
|
20240909,125700,105894030,5330,5330,5330,5330,11
|
|
20240909,125600,105835400,5330,5330,5330,5330,3
|
|
20240909,125500,105819410,5330,5330,5330,5330,3
|
|
20240909,125400,105803420,5330,5330,5330,5330,19
|
|
20240909,125300,105702150,5330,5330,5330,5330,120
|
|
20240909,125200,105062550,5330,5330,5330,5330,22
|
|
20240909,125100,104945290,5330,5330,5330,5330,1
|
|
20240909,125000,104939960,5330,5330,5330,5330,0
|
|
20240909,124900,104939960,5330,5330,5330,5330,3
|
|
20240909,124800,104923970,5330,5330,5330,5330,0
|
|
20240909,124700,104923970,5330,5330,5330,5330,6
|
|
20240909,124600,104891990,5330,5330,5330,5330,2
|
|
20240909,124500,104881330,5330,5330,5330,5330,0
|
|
20240909,124400,104881330,5330,5330,5330,5330,52
|
|
20240909,124300,104604170,5330,5330,5330,5330,0
|
|
20240909,124200,104604170,5330,5330,5330,5330,9
|
|
20240909,124100,104556200,5330,5330,5330,5330,1
|
|
20240909,124000,104550870,5330,5330,5330,5330,0
|
|
20240909,123900,104550870,5330,5330,5330,5330,1
|
|
20240909,123800,104545540,5330,5330,5330,5330,10
|
|
20240909,123700,104492240,5330,5330,5330,5330,0
|
|
20240909,123600,104492240,5330,5330,5330,5330,1
|
|
20240909,123500,104486910,5330,5330,5330,5330,0
|
|
20240909,123400,104486910,5330,5330,5330,5330,0
|
|
20240909,123300,104486910,5330,5330,5340,5330,6
|
|
20240909,123200,104454920,5330,5330,5330,5330,0
|
|
20240909,123100,104454920,5330,5330,5330,5330,12
|
|
20240909,123000,104390960,5330,5330,5330,5330,1
|
|
20240909,122900,104385630,5330,5330,5330,5330,0
|
|
20240909,122800,104385630,5330,5330,5330,5330,1
|
|
20240909,122700,104380300,5330,5330,5330,5330,5
|
|
20240909,122600,104353650,5330,5330,5330,5330,12
|
|
20240909,122500,104289690,5330,5330,5330,5330,6
|
|
20240909,122400,104257710,5330,5330,5330,5330,0
|
|
20240909,122300,104257710,5330,5330,5330,5330,14
|
|
20240909,122200,104183090,5340,5340,5340,5340,23
|
|
20240909,122100,104060270,5340,5340,5340,5340,0
|
|
20240909,122000,104060270,5340,5340,5340,5340,1
|
|
20240909,121900,104054930,5340,5340,5340,5340,1
|
|
20240909,121800,104049590,5340,5340,5340,5340,2
|
|
20240909,121700,104038910,5340,5340,5340,5340,6
|
|
20240909,121600,104006870,5340,5340,5340,5340,10
|
|
20240909,121500,103953470,5340,5340,5340,5340,0
|
|
20240909,121400,103953470,5340,5340,5340,5340,1
|
|
20240909,121300,103948130,5340,5340,5340,5340,0
|
|
20240909,121200,103948130,5340,5340,5340,5340,13
|
|
20240909,121100,103878710,5340,5340,5340,5340,10
|
|
20240909,121000,103825310,5340,5340,5340,5340,0
|
|
20240909,120900,103825310,5340,5340,5340,5340,11
|
|
20240909,120800,103766570,5340,5340,5340,5340,0
|
|
20240909,120700,103766570,5340,5340,5340,5340,9
|
|
20240909,120600,103718510,5340,5340,5340,5340,1
|
|
20240909,120500,103713170,5340,5340,5340,5340,0
|
|
20240909,120400,103713170,5340,5340,5340,5340,24
|
|
20240909,120300,103585010,5340,5340,5340,5340,1
|
|
20240909,120200,103579670,5340,5330,5340,5330,5
|
|
20240909,120100,103553000,5340,5330,5340,5330,36
|
|
20240909,120000,103360970,5330,5330,5330,5330,0
|
|
20240909,115900,103360970,5330,5330,5330,5330,0
|
|
20240909,115800,103360970,5330,5330,5330,5330,1
|
|
20240909,115700,103355640,5330,5330,5330,5330,2
|
|
20240909,115600,103344980,5330,5330,5330,5330,0
|
|
20240909,115500,103344980,5330,5330,5330,5320,227
|
|
20240909,115400,102137230,5340,5340,5340,5340,10
|
|
20240909,115300,102083830,5340,5340,5340,5340,11
|
|
20240909,115200,102025090,5340,5340,5340,5340,2
|
|
20240909,115100,102014410,5340,5340,5340,5340,0
|
|
20240909,115000,102014410,5340,5340,5340,5340,4
|
|
20240909,114900,101993050,5340,5340,5340,5340,20
|
|
20240909,114800,101886250,5340,5340,5340,5340,22
|
|
20240909,114700,101768770,5340,5340,5340,5340,1
|
|
20240909,114600,101763430,5340,5340,5340,5340,0
|
|
20240909,114500,101763430,5340,5340,5340,5340,6
|
|
20240909,114400,101731390,5340,5340,5340,5340,89
|
|
20240909,114300,101256130,5340,5340,5340,5340,0
|
|
20240909,114200,101256130,5340,5340,5340,5340,1
|
|
20240909,114100,101250790,5340,5340,5340,5340,0
|
|
20240909,114000,101250790,5340,5340,5340,5340,0
|
|
20240909,113900,101250790,5340,5340,5340,5340,1
|
|
20240909,113800,101245450,5340,5340,5340,5340,1
|
|
20240909,113700,101240110,5340,5340,5340,5340,187
|
|
20240909,113600,100241530,5340,5330,5340,5330,31
|
|
20240909,113500,100076290,5330,5330,5330,5330,11
|
|
20240909,113400,100017660,5330,5340,5340,5330,9
|
|
20240909,113300,99969680,5340,5340,5340,5340,0
|
|
20240909,113200,99969680,5340,5340,5340,5340,0
|
|
20240909,113100,99969680,5340,5340,5340,5340,12
|
|
20240909,113000,99905600,5340,5340,5340,5340,0
|
|
20240909,112900,99905600,5340,5340,5340,5340,0
|
|
20240909,112800,99905600,5340,5340,5340,5340,1
|
|
20240909,112700,99900260,5330,5330,5330,5330,0
|
|
20240909,112600,99900260,5330,5340,5340,5330,404
|
|
20240909,112500,97746930,5340,5340,5340,5340,0
|
|
20240909,112400,97746930,5340,5340,5340,5340,0
|
|
20240909,112300,97746930,5340,5340,5340,5340,1
|
|
20240909,112200,97741590,5340,5340,5340,5340,5
|
|
20240909,112100,97714890,5340,5340,5340,5340,5
|
|
20240909,112000,97688190,5340,5340,5340,5340,1
|
|
20240909,111900,97682850,5340,5340,5340,5340,0
|
|
20240909,111800,97682850,5340,5340,5340,5340,1
|
|
20240909,111700,97677510,5340,5340,5340,5340,0
|
|
20240909,111600,97677510,5340,5340,5340,5340,5
|
|
20240909,111500,97650810,5340,5350,5350,5340,2
|
|
20240909,111400,97640120,5350,5350,5350,5350,0
|
|
20240909,111300,97640120,5350,5350,5350,5350,45
|
|
20240909,111200,97399370,5350,5350,5350,5350,1
|
|
20240909,111100,97394020,5350,5350,5350,5350,0
|
|
20240909,111000,97394020,5350,5350,5350,5350,1
|
|
20240909,110900,97388670,5350,5350,5350,5350,4
|
|
20240909,110800,97367270,5220,5330,5330,5220,4300
|
|
20240909,110700,74610210,5350,5350,5350,5350,4
|
|
20240909,110600,74588810,5350,5350,5350,5350,0
|
|
20240909,110500,74588810,5350,5350,5350,5350,12
|
|
20240909,110400,74524610,5350,5350,5350,5350,11
|
|
20240909,110300,74465760,5350,5350,5350,5350,0
|
|
20240909,110200,74465760,5350,5350,5350,5350,0
|
|
20240909,110100,74465760,5350,5330,5350,5330,31
|
|
20240909,110000,74300510,5330,5350,5350,5330,205
|
|
20240909,105900,73207760,5350,5350,5350,5350,1
|
|
20240909,105800,73202410,5330,5330,5330,5330,0
|
|
20240909,105700,73202410,5330,5330,5330,5330,0
|
|
20240909,105600,73202410,5330,5330,5360,5330,4001
|
|
20240909,105500,51877050,5360,5360,5360,5360,0
|
|
20240909,105400,51877050,5360,5350,5360,5330,2090
|
|
20240909,105300,40732050,5360,5360,5360,5360,2
|
|
20240909,105200,40721330,5360,5360,5360,5360,0
|
|
20240909,105100,40721330,5360,5360,5360,5360,1
|
|
20240909,105000,40715970,5360,5360,5360,5360,0
|
|
20240909,104900,40715970,5360,5360,5360,5360,0
|
|
20240909,104800,40715970,5360,5360,5360,5360,1
|
|
20240909,104700,40710610,5360,5360,5360,5360,0
|
|
20240909,104600,40710610,5360,5360,5360,5360,0
|
|
20240909,104500,40710610,5360,5360,5360,5360,601
|
|
20240909,104400,37489250,5360,5360,5360,5360,0
|
|
20240909,104300,37489250,5360,5360,5360,5360,0
|
|
20240909,104200,37489250,5360,5360,5360,5360,1
|
|
20240909,104100,37483890,5360,5360,5360,5360,0
|
|
20240909,104000,37483890,5360,5360,5360,5360,11
|
|
20240909,103900,37424930,5360,5360,5360,5360,4
|
|
20240909,103800,37403490,5360,5360,5360,5360,0
|
|
20240909,103700,37403490,5360,5360,5360,5360,1
|
|
20240909,103600,37398130,5340,5340,5340,5340,0
|
|
20240909,103500,37398130,5340,5350,5350,5340,17
|
|
20240909,103400,37307310,5360,5360,5360,5350,32
|
|
20240909,103300,37136050,5360,5360,5360,5360,2
|
|
20240909,103200,37125330,5350,5350,5350,5350,77
|
|
20240909,103100,36713380,5360,5360,5360,5360,0
|
|
20240909,103000,36713380,5360,5360,5360,5360,10
|
|
20240909,102900,36659780,5360,5360,5360,5360,1
|
|
20240909,102800,36654420,5340,5350,5350,5340,100
|
|
20240909,102700,36119600,5360,5360,5360,5360,0
|
|
20240909,102600,36119600,5360,5360,5360,5360,7
|
|
20240909,102500,36082080,5360,5360,5360,5360,0
|
|
20240909,102400,36082080,5360,5360,5360,5360,71
|
|
20240909,102300,35701520,5360,5360,5360,5360,4
|
|
20240909,102200,35680080,5360,5360,5360,5360,0
|
|
20240909,102100,35680080,5360,5360,5360,5360,1
|
|
20240909,102000,35674720,5360,5360,5360,5360,4
|
|
20240909,101900,35653280,5350,5350,5350,5350,0
|
|
20240909,101800,35653280,5350,5360,5360,5350,27
|
|
20240909,101700,35508820,5360,5360,5360,5360,0
|
|
20240909,101600,35508820,5360,5360,5360,5360,0
|
|
20240909,101500,35508820,5360,5360,5360,5360,1
|
|
20240909,101400,35503460,5360,5360,5360,5360,0
|
|
20240909,101300,35503460,5360,5360,5360,5360,102
|
|
20240909,101200,34956740,5360,5360,5360,5360,102
|
|
20240909,101100,34410020,5350,5350,5350,5350,0
|
|
20240909,101000,34410020,5350,5350,5350,5350,49
|
|
20240909,100900,34147870,5350,5350,5350,5350,0
|
|
20240909,100800,34147870,5350,5350,5350,5350,0
|
|
20240909,100700,34147870,5350,5350,5350,5350,115
|
|
20240909,100600,33532620,5360,5360,5360,5360,103
|
|
20240909,100500,32980540,5360,5360,5360,5360,2
|
|
20240909,100400,32969820,5360,5360,5360,5360,15
|
|
20240909,100300,32889420,5360,5360,5360,5360,3
|
|
20240909,100200,32873340,5360,5360,5360,5360,1
|
|
20240909,100100,32867980,5360,5360,5360,5360,0
|
|
20240909,100000,32867980,5360,5360,5360,5360,0
|
|
20240909,095900,32867980,5360,5360,5360,5360,1
|
|
20240909,095800,32862620,5330,5330,5330,5330,0
|
|
20240909,095700,32862620,5330,5360,5360,5330,140
|
|
20240909,095600,32116240,5360,5360,5360,5360,0
|
|
20240909,095500,32116240,5360,5360,5360,5360,0
|
|
20240909,095400,32116240,5360,5360,5360,5360,1
|
|
20240909,095300,32110880,5350,5350,5350,5350,102
|
|
20240909,095200,31565180,5350,5350,5350,5350,0
|
|
20240909,095100,31565180,5350,5360,5360,5350,3
|
|
20240909,095000,31549120,5360,5360,5360,5360,0
|
|
20240909,094900,31549120,5360,5360,5360,5360,0
|
|
20240909,094800,31549120,5360,5340,5360,5340,98
|
|
20240909,094700,31024900,5330,5330,5330,5330,0
|
|
20240909,094600,31024900,5330,5360,5360,5330,387
|
|
20240909,094500,28961480,5370,5370,5370,5370,9
|
|
20240909,094400,28913150,5370,5370,5370,5370,10
|
|
20240909,094300,28859450,5370,5370,5370,5370,19
|
|
20240909,094200,28757420,5370,5370,5370,5370,89
|
|
20240909,094100,28279490,5370,5370,5370,5370,157
|
|
20240909,094000,27436400,5370,5360,5370,5360,8
|
|
20240909,093900,27393480,5360,5360,5360,5360,0
|
|
20240909,093800,27393480,5360,5360,5360,5360,214
|
|
20240909,093700,26246440,5360,5360,5360,5360,221
|
|
20240909,093600,25061880,5340,5340,5340,5340,605
|
|
20240909,093500,21831180,5360,5360,5360,5360,4
|
|
20240909,093400,21809740,5360,5360,5360,5350,165
|
|
20240909,093300,20926630,5360,5360,5360,5360,0
|
|
20240909,093200,20926630,5360,5360,5360,5360,17
|
|
20240909,093100,20835510,5360,5360,5360,5360,10
|
|
20240909,093000,20781910,5360,5360,5360,5360,24
|
|
20240909,092900,20653270,5360,5360,5360,5360,18
|
|
20240909,092800,20556790,5360,5360,5360,5360,97
|
|
20240909,092700,20036870,5360,5360,5360,5360,17
|
|
20240909,092600,19945750,5350,5360,5360,5350,38
|
|
20240909,092500,19742440,5360,5350,5360,5350,372
|
|
20240909,092400,17750240,5360,5360,5360,5360,0
|
|
20240909,092300,17750240,5360,5360,5360,5360,11
|
|
20240909,092200,17691280,5360,5350,5360,5350,14
|
|
20240909,092100,17616280,5350,5350,5350,5340,162
|
|
20240909,092000,16750470,5360,5360,5360,5360,19
|
|
20240909,091900,16648630,5360,5360,5360,5360,35
|
|
20240909,091800,16461030,5360,5360,5360,5360,21
|
|
20240909,091700,16348470,5360,5360,5360,5360,1
|
|
20240909,091600,16343110,5360,5360,5360,5360,190
|
|
20240909,091500,15324710,5360,5360,5360,5360,102
|
|
20240909,091400,14777990,5360,5360,5360,5360,2
|
|
20240909,091300,14767270,5330,5360,5360,5330,78
|
|
20240909,091200,14351170,5370,5370,5370,5370,5
|
|
20240909,091100,14324320,5330,5360,5370,5330,55
|
|
20240909,091000,14029620,5330,5320,5330,5320,145
|
|
20240909,090900,13257220,5320,5320,5320,5320,14
|
|
20240909,090800,13182740,5320,5340,5370,5320,562
|
|
20240909,090700,10187030,5400,5410,5410,5400,61
|
|
20240909,090600,9857620,5410,5350,5430,5350,75
|
|
20240909,090500,9451650,5430,5430,5430,5430,13
|
|
20240909,090400,9381060,5430,5440,5440,5430,13
|
|
20240909,090300,9310420,5450,5460,5460,5440,45
|
|
20240909,090200,9065270,5460,5460,5460,5460,34
|
|
20240909,090100,8879630,5480,5490,5490,5330,24
|
|
20240909,090000,8751400,5320,5320,5320,5320,1645
|