630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,192700,1087305550,5390,5390,5390,5390,3734
|
|
20240904,192600,1087305550,5390,5390,5390,5390,0
|
|
20240904,192500,1087305550,5390,5390,5390,5390,0
|
|
20240904,192400,1087305550,5390,5390,5390,5390,0
|
|
20240904,192300,1087305550,5390,5390,5390,5390,0
|
|
20240904,192200,1087305550,5390,5390,5390,5390,0
|
|
20240904,192100,1087305550,5390,5390,5390,5390,0
|
|
20240904,192000,1087305550,5390,5390,5390,5390,0
|
|
20240904,191900,1087305550,5390,5390,5390,5390,0
|
|
20240904,191800,1087305550,5390,5390,5390,5390,0
|
|
20240904,191700,1087305550,5390,5390,5390,5390,0
|
|
20240904,191600,1087305550,5390,5390,5390,5390,0
|
|
20240904,191500,1087305550,5390,5390,5390,5390,0
|
|
20240904,191400,1087305550,5390,5390,5390,5390,0
|
|
20240904,191300,1087305550,5390,5390,5390,5390,0
|
|
20240904,191200,1087305550,5390,5390,5390,5390,0
|
|
20240904,191100,1087305550,5390,5390,5390,5390,0
|
|
20240904,191000,1087305550,5390,5390,5390,5390,0
|
|
20240904,190900,1087305550,5390,5390,5390,5390,0
|
|
20240904,190800,1087305550,5390,5390,5390,5390,0
|
|
20240904,190700,1087305550,5390,5390,5390,5390,0
|
|
20240904,190600,1087305550,5390,5390,5390,5390,0
|
|
20240904,190500,1087305550,5390,5390,5390,5390,0
|
|
20240904,190400,1087305550,5390,5390,5390,5390,0
|
|
20240904,190300,1087305550,5390,5390,5390,5390,0
|
|
20240904,190200,1087305550,5390,5390,5390,5390,0
|
|
20240904,190100,1087305550,5390,5390,5390,5390,0
|
|
20240904,190000,1087305550,5390,5390,5390,5390,0
|
|
20240904,185900,1087305550,5390,5390,5390,5390,0
|
|
20240904,185800,1087305550,5390,5390,5390,5390,0
|
|
20240904,185700,1087305550,5390,5390,5390,5390,3734
|
|
20240904,185600,1087305550,5390,5390,5390,5390,0
|
|
20240904,185500,1087305550,5390,5390,5390,5390,0
|
|
20240904,185400,1087305550,5390,5390,5390,5390,0
|
|
20240904,185300,1087305550,5390,5390,5390,5390,0
|
|
20240904,185200,1087305550,5390,5390,5390,5390,0
|
|
20240904,185100,1087305550,5390,5390,5390,5390,0
|
|
20240904,185000,1087305550,5390,5390,5390,5390,0
|
|
20240904,184900,1087305550,5390,5390,5390,5390,0
|
|
20240904,184800,1087305550,5390,5390,5390,5390,0
|
|
20240904,184700,1087305550,5390,5390,5390,5390,0
|
|
20240904,184600,1087305550,5390,5390,5390,5390,0
|
|
20240904,184500,1087305550,5390,5390,5390,5390,0
|
|
20240904,184400,1087305550,5390,5390,5390,5390,0
|
|
20240904,184300,1087305550,5390,5390,5390,5390,0
|
|
20240904,184200,1087305550,5390,5390,5390,5390,0
|
|
20240904,184100,1087305550,5390,5390,5390,5390,0
|
|
20240904,184000,1087305550,5390,5390,5390,5390,0
|
|
20240904,183900,1087305550,5390,5390,5390,5390,0
|
|
20240904,183800,1087305550,5390,5390,5390,5390,0
|
|
20240904,183700,1087305550,5390,5390,5390,5390,0
|
|
20240904,183600,1087305550,5390,5390,5390,5390,0
|
|
20240904,183500,1087305550,5390,5390,5390,5390,0
|
|
20240904,183400,1087305550,5390,5390,5390,5390,0
|
|
20240904,183300,1087305550,5390,5390,5390,5390,0
|
|
20240904,183200,1087305550,5390,5390,5390,5390,0
|
|
20240904,183100,1087305550,5390,5390,5390,5390,0
|
|
20240904,183000,1087305550,5390,5390,5390,5390,0
|
|
20240904,182900,1087305550,5390,5390,5390,5390,0
|
|
20240904,182800,1087305550,5390,5390,5390,5390,0
|
|
20240904,182700,1087305550,5390,5390,5390,5390,3734
|
|
20240904,182600,1087305550,5390,5390,5390,5390,0
|
|
20240904,182500,1087305550,5390,5390,5390,5390,0
|
|
20240904,182400,1087305550,5390,5390,5390,5390,0
|
|
20240904,182300,1087305550,5390,5390,5390,5390,0
|
|
20240904,182200,1087305550,5390,5390,5390,5390,0
|
|
20240904,182100,1087305550,5390,5390,5390,5390,0
|
|
20240904,182000,1087305550,5390,5390,5390,5390,0
|
|
20240904,181900,1087305550,5390,5390,5390,5390,0
|
|
20240904,181800,1087305550,5390,5390,5390,5390,0
|
|
20240904,181700,1087305550,5390,5390,5390,5390,0
|
|
20240904,181600,1087305550,5390,5390,5390,5390,0
|
|
20240904,181500,1087305550,5390,5390,5390,5390,0
|
|
20240904,181400,1087305550,5390,5390,5390,5390,0
|
|
20240904,181300,1087305550,5390,5390,5390,5390,0
|
|
20240904,181200,1087305550,5390,5390,5390,5390,0
|
|
20240904,181100,1087305550,5390,5390,5390,5390,0
|
|
20240904,181000,1087305550,5390,5390,5390,5390,0
|
|
20240904,180900,1087305550,5390,5390,5390,5390,0
|
|
20240904,180800,1087305550,5390,5390,5390,5390,0
|
|
20240904,180700,1087305550,5390,5390,5390,5390,0
|
|
20240904,180600,1087305550,5390,5390,5390,5390,0
|
|
20240904,180500,1087305550,5390,5390,5390,5390,0
|
|
20240904,180400,1087305550,5390,5390,5390,5390,0
|
|
20240904,180300,1087305550,5390,5390,5390,5390,0
|
|
20240904,180200,1087305550,5390,5390,5390,5390,0
|
|
20240904,180100,1087305550,5390,5390,5390,5390,0
|
|
20240904,180000,1087305550,5390,5390,5390,5390,0
|
|
20240904,175900,1087305550,5390,5390,5390,5390,0
|
|
20240904,175800,1087305550,5390,5390,5390,5390,0
|
|
20240904,175700,1087305550,5390,5390,5390,5390,3734
|
|
20240904,175600,1087305550,5390,5390,5390,5390,0
|
|
20240904,175500,1087305550,5390,5390,5390,5390,0
|
|
20240904,175400,1087305550,5390,5390,5390,5390,0
|
|
20240904,175300,1087305550,5390,5390,5390,5390,0
|
|
20240904,175200,1087305550,5390,5390,5390,5390,0
|
|
20240904,175100,1087305550,5390,5390,5390,5390,0
|
|
20240904,175000,1087305550,5390,5390,5390,5390,0
|
|
20240904,174900,1087305550,5390,5390,5390,5390,0
|
|
20240904,174800,1087305550,5390,5390,5390,5390,0
|
|
20240904,174700,1087305550,5390,5390,5390,5390,0
|
|
20240904,174600,1087305550,5390,5390,5390,5390,0
|
|
20240904,174500,1087305550,5390,5390,5390,5390,0
|
|
20240904,174400,1087305550,5390,5390,5390,5390,0
|
|
20240904,174300,1087305550,5390,5390,5390,5390,0
|
|
20240904,174200,1087305550,5390,5390,5390,5390,0
|
|
20240904,174100,1087305550,5390,5390,5390,5390,0
|
|
20240904,174000,1087305550,5390,5390,5390,5390,0
|
|
20240904,173900,1087305550,5390,5390,5390,5390,0
|
|
20240904,173800,1087305550,5390,5390,5390,5390,0
|
|
20240904,173700,1087305550,5390,5390,5390,5390,0
|
|
20240904,173600,1087305550,5390,5390,5390,5390,0
|
|
20240904,173500,1087305550,5390,5390,5390,5390,0
|
|
20240904,173400,1087305550,5390,5390,5390,5390,0
|
|
20240904,173300,1087305550,5390,5390,5390,5390,0
|
|
20240904,173200,1087305550,5390,5390,5390,5390,0
|
|
20240904,173100,1087305550,5390,5390,5390,5390,0
|
|
20240904,173000,1087305550,5390,5390,5390,5390,0
|
|
20240904,172900,1087305550,5390,5390,5390,5390,0
|
|
20240904,172800,1087305550,5390,5390,5390,5390,0
|
|
20240904,172700,1087305550,5390,5390,5390,5390,3734
|
|
20240904,172600,1087305550,5390,5390,5390,5390,0
|
|
20240904,172500,1087305550,5390,5390,5390,5390,0
|
|
20240904,172400,1087305550,5390,5390,5390,5390,0
|
|
20240904,172300,1087305550,5390,5390,5390,5390,0
|
|
20240904,172200,1087305550,5390,5390,5390,5390,0
|
|
20240904,172100,1087305550,5390,5390,5390,5390,0
|
|
20240904,172000,1087305550,5390,5390,5390,5390,0
|
|
20240904,171900,1087305550,5390,5390,5390,5390,0
|
|
20240904,171800,1087305550,5390,5390,5390,5390,0
|
|
20240904,171700,1087305550,5390,5390,5390,5390,0
|
|
20240904,171600,1087305550,5390,5390,5390,5390,0
|
|
20240904,171500,1087305550,5390,5390,5390,5390,0
|
|
20240904,171400,1087305550,5390,5390,5390,5390,0
|
|
20240904,171300,1087305550,5390,5390,5390,5390,0
|
|
20240904,171200,1087305550,5390,5390,5390,5390,0
|
|
20240904,171100,1087305550,5390,5390,5390,5390,0
|
|
20240904,171000,1087305550,5390,5390,5390,5390,0
|
|
20240904,170900,1087305550,5390,5390,5390,5390,0
|
|
20240904,170800,1087305550,5390,5390,5390,5390,0
|
|
20240904,170700,1087305550,5390,5390,5390,5390,0
|
|
20240904,170600,1087305550,5390,5390,5390,5390,0
|
|
20240904,170500,1087305550,5390,5390,5390,5390,0
|
|
20240904,170400,1087305550,5390,5390,5390,5390,0
|
|
20240904,170300,1087305550,5390,5390,5390,5390,0
|
|
20240904,170200,1087305550,5390,5390,5390,5390,0
|
|
20240904,170100,1087305550,5390,5390,5390,5390,0
|
|
20240904,170000,1087305550,5390,5390,5390,5390,0
|
|
20240904,165900,1087305550,5390,5390,5390,5390,0
|
|
20240904,165800,1087305550,5390,5390,5390,5390,0
|
|
20240904,165700,1087305550,5390,5390,5390,5390,3734
|
|
20240904,165600,1087305550,5390,5390,5390,5390,0
|
|
20240904,165500,1087305550,5390,5390,5390,5390,0
|
|
20240904,165400,1087305550,5390,5390,5390,5390,0
|
|
20240904,165300,1087305550,5390,5390,5390,5390,0
|
|
20240904,165200,1087305550,5390,5390,5390,5390,0
|
|
20240904,165100,1087305550,5390,5390,5390,5390,0
|
|
20240904,165000,1087305550,5390,5390,5390,5390,0
|
|
20240904,164900,1087305550,5390,5390,5390,5390,0
|
|
20240904,164800,1087305550,5390,5390,5390,5390,0
|
|
20240904,164700,1087305550,5390,5390,5390,5390,0
|
|
20240904,164600,1087305550,5390,5390,5390,5390,0
|
|
20240904,164500,1087305550,5390,5390,5390,5390,0
|
|
20240904,164400,1087305550,5390,5390,5390,5390,0
|
|
20240904,164300,1087305550,5390,5390,5390,5390,0
|
|
20240904,164200,1087305550,5390,5390,5390,5390,0
|
|
20240904,164100,1087305550,5390,5390,5390,5390,0
|
|
20240904,164000,1087305550,5390,5390,5390,5390,0
|
|
20240904,163900,1087305550,5390,5390,5390,5390,0
|
|
20240904,163800,1087305550,5390,5390,5390,5390,0
|
|
20240904,163700,1087305550,5390,5390,5390,5390,0
|
|
20240904,163600,1087305550,5390,5390,5390,5390,0
|
|
20240904,163500,1087305550,5390,5390,5390,5390,0
|
|
20240904,163400,1087305550,5390,5390,5390,5390,0
|
|
20240904,163300,1087305550,5390,5390,5390,5390,0
|
|
20240904,163200,1087305550,5390,5390,5390,5390,0
|
|
20240904,163100,1087305550,5390,5390,5390,5390,0
|
|
20240904,163000,1087305550,5390,5390,5390,5390,0
|
|
20240904,162900,1087305550,5390,5390,5390,5390,0
|
|
20240904,162800,1087305550,5390,5390,5390,5390,0
|
|
20240904,162700,1087305550,5390,5390,5390,5390,3734
|
|
20240904,162600,1087305550,5390,5390,5390,5390,0
|
|
20240904,162500,1087305550,5390,5390,5390,5390,0
|
|
20240904,162400,1087305550,5390,5390,5390,5390,0
|
|
20240904,162300,1087305550,5390,5390,5390,5390,0
|
|
20240904,162200,1087305550,5390,5390,5390,5390,0
|
|
20240904,162100,1087305550,5390,5390,5390,5390,0
|
|
20240904,162000,1087305550,5390,5390,5390,5390,0
|
|
20240904,161900,1087305550,5390,5390,5390,5390,0
|
|
20240904,161800,1087305550,5390,5390,5390,5390,0
|
|
20240904,161700,1087305550,5390,5390,5390,5390,0
|
|
20240904,161600,1087305550,5390,5390,5390,5390,0
|
|
20240904,161500,1087305550,5390,5390,5390,5390,0
|
|
20240904,161400,1087305550,5390,5390,5390,5390,0
|
|
20240904,161300,1087305550,5390,5390,5390,5390,0
|
|
20240904,161200,1087305550,5390,5390,5390,5390,0
|
|
20240904,161100,1087305550,5390,5390,5390,5390,0
|
|
20240904,161000,1087305550,5390,5390,5390,5390,0
|
|
20240904,160900,1087305550,5390,5390,5390,5390,0
|
|
20240904,160800,1087305550,5390,5390,5390,5390,0
|
|
20240904,160700,1087305550,5390,5390,5390,5390,0
|
|
20240904,160600,1087305550,5390,5390,5390,5390,0
|
|
20240904,160500,1087305550,5390,5390,5390,5390,0
|
|
20240904,160400,1087305550,5390,5390,5390,5390,0
|
|
20240904,160300,1087305550,5390,5390,5390,5390,0
|
|
20240904,160200,1087305550,5390,5390,5390,5390,0
|
|
20240904,160100,1087305550,5390,5390,5390,5390,0
|
|
20240904,160000,1087305550,5390,5390,5390,5390,0
|
|
20240904,155900,1087305550,5390,5390,5390,5390,0
|
|
20240904,155800,1087305550,5390,5390,5390,5390,0
|
|
20240904,155700,1087305550,5390,5390,5390,5390,3734
|
|
20240904,155600,1087305550,5390,5390,5390,5390,0
|
|
20240904,155500,1087305550,5390,5390,5390,5390,0
|
|
20240904,155400,1087305550,5390,5390,5390,5390,0
|
|
20240904,155300,1087305550,5390,5390,5390,5390,0
|
|
20240904,155200,1087305550,5390,5390,5390,5390,0
|
|
20240904,155100,1087305550,5390,5390,5390,5390,0
|
|
20240904,155000,1087305550,5390,5390,5390,5390,0
|
|
20240904,154900,1087305550,5390,5390,5390,5390,0
|
|
20240904,154800,1087305550,5390,5390,5390,5390,0
|
|
20240904,154700,1087305550,5390,5390,5390,5390,0
|
|
20240904,154600,1087305550,5390,5390,5390,5390,0
|
|
20240904,154500,1087305550,5390,5390,5390,5390,0
|
|
20240904,154400,1087305550,5390,5390,5390,5390,0
|
|
20240904,154300,1087305550,5390,5390,5390,5390,0
|
|
20240904,154200,1087305550,5390,5390,5390,5390,0
|
|
20240904,154100,1087305550,5390,5390,5390,5390,0
|
|
20240904,154000,1087305550,5390,5390,5390,5390,0
|
|
20240904,153900,1087305550,5390,5390,5390,5390,0
|
|
20240904,153800,1087305550,5390,5390,5390,5390,0
|
|
20240904,153700,1087305550,5390,5390,5390,5390,0
|
|
20240904,153600,1087305550,5390,5390,5390,5390,0
|
|
20240904,153500,1087305550,5390,5390,5390,5390,0
|
|
20240904,153400,1087305550,5390,5390,5390,5390,0
|
|
20240904,153300,1087305550,5390,5390,5390,5390,0
|
|
20240904,153200,1087305550,5390,5390,5390,5390,0
|
|
20240904,153100,1087305550,5390,5390,5390,5390,0
|
|
20240904,153000,1087305550,5390,5390,5390,5390,3734
|
|
20240904,152900,1067179290,5380,5380,5380,5380,0
|
|
20240904,152800,1067179290,5380,5380,5380,5380,0
|
|
20240904,152700,1067179290,5380,5380,5380,5380,0
|
|
20240904,152600,1067179290,5380,5380,5380,5380,0
|
|
20240904,152500,1067179290,5380,5380,5380,5380,0
|
|
20240904,152400,1067179290,5380,5380,5380,5380,0
|
|
20240904,152300,1067179290,5380,5380,5380,5380,0
|
|
20240904,152200,1067179290,5380,5380,5380,5380,0
|
|
20240904,152100,1067179290,5380,5380,5380,5380,0
|
|
20240904,152000,1067179290,5380,5380,5380,5380,0
|
|
20240904,151900,1067179290,5380,5380,5390,5380,145
|
|
20240904,151800,1066399090,5390,5390,5390,5390,68
|
|
20240904,151700,1066032570,5380,5380,5390,5380,101
|
|
20240904,151600,1065488750,5380,5380,5380,5380,0
|
|
20240904,151500,1065488750,5380,5380,5380,5370,1200
|
|
20240904,151400,1059033060,5380,5400,5400,5380,357
|
|
20240904,151300,1057109170,5410,5410,5410,5400,304
|
|
20240904,151200,1055464540,5410,5410,5410,5410,12
|
|
20240904,151100,1055399620,5400,5430,5430,5400,11
|
|
20240904,151000,1055340090,5460,5380,5460,5380,151
|
|
20240904,150900,1054524940,5400,5390,5400,5380,823
|
|
20240904,150800,1050097080,5380,5380,5380,5380,0
|
|
20240904,150700,1050097080,5380,5380,5380,5380,0
|
|
20240904,150600,1050097080,5380,5380,5380,5380,0
|
|
20240904,150500,1050097080,5380,5410,5410,5370,1891
|
|
20240904,150400,1039926090,5390,5410,5410,5390,230
|
|
20240904,150300,1038683190,5410,5410,5410,5410,5
|
|
20240904,150200,1038656140,5410,5400,5410,5400,9
|
|
20240904,150100,1038607530,5400,5400,5400,5400,1354
|
|
20240904,150000,1031295930,5410,5410,5420,5410,828
|
|
20240904,145900,1026816420,5410,5420,5420,5410,116
|
|
20240904,145800,1026188850,5420,5420,5420,5420,149
|
|
20240904,145700,1025381270,5420,5420,5420,5420,132
|
|
20240904,145600,1024665830,5420,5440,5440,5420,365
|
|
20240904,145500,1022682530,5420,5410,5420,5410,171
|
|
20240904,145400,1021755860,5410,5410,5410,5410,0
|
|
20240904,145300,1021755860,5410,5420,5420,5410,108
|
|
20240904,145200,1021171220,5420,5420,5420,5420,2
|
|
20240904,145100,1021160380,5420,5410,5420,5410,80
|
|
20240904,145000,1020726820,5420,5410,5420,5380,286
|
|
20240904,144900,1019180660,5380,5380,5380,5380,4
|
|
20240904,144800,1019159140,5390,5390,5390,5390,1291
|
|
20240904,144700,1012200650,5390,5430,5430,5390,2295
|
|
20240904,144600,999806960,5430,5440,5440,5430,90
|
|
20240904,144500,999318250,5430,5430,5430,5430,255
|
|
20240904,144400,997933600,5430,5430,5430,5430,260
|
|
20240904,144300,996521800,5430,5430,5430,5430,162
|
|
20240904,144200,995642140,5440,5420,5440,5420,143
|
|
20240904,144100,994864360,5440,5430,5440,5420,455
|
|
20240904,144000,992391540,5410,5410,5430,5410,1842
|
|
20240904,143900,982419350,5410,5410,5410,5410,258
|
|
20240904,143800,981023570,5420,5430,5430,5420,210
|
|
20240904,143700,979883770,5460,5480,5510,5440,1770
|
|
20240904,143600,970174680,5490,5450,5500,5420,1502
|
|
20240904,143500,961963500,5430,5390,5430,5390,1425
|
|
20240904,143400,954251580,5390,5430,5430,5380,5691
|
|
20240904,143300,923498820,5430,5440,5440,5420,563
|
|
20240904,143200,920436780,5440,5490,5490,5410,3412
|
|
20240904,143100,901846460,5470,5800,5800,5450,11341
|
|
20240904,143000,838458900,5810,5490,5810,5440,21866
|
|
20240904,142900,715709560,5490,5400,5490,5390,8527
|
|
20240904,142800,669362870,5400,5400,5400,5400,18
|
|
20240904,142700,669265670,5400,5380,5400,5380,1103
|
|
20240904,142600,663329530,5340,5340,5370,5340,1828
|
|
20240904,142500,653537160,5340,5340,5340,5340,91
|
|
20240904,142400,653051220,5340,5340,5340,5340,4
|
|
20240904,142300,653029860,5340,5310,5340,5300,320
|
|
20240904,142200,651333030,5350,5310,5350,5310,2751
|
|
20240904,142100,636645800,5310,5310,5310,5310,4
|
|
20240904,142000,636624560,5330,5330,5330,5330,0
|
|
20240904,141900,636624560,5330,5330,5330,5330,38
|
|
20240904,141800,636422020,5330,5330,5330,5330,0
|
|
20240904,141700,636422020,5330,5320,5330,5320,1600
|
|
20240904,141600,627899340,5320,5320,5320,5320,13
|
|
20240904,141500,627830180,5340,5340,5340,5340,0
|
|
20240904,141400,627830180,5340,5340,5340,5340,6
|
|
20240904,141300,627798140,5340,5300,5340,5300,2053
|
|
20240904,141200,616901970,5300,5290,5300,5290,837
|
|
20240904,141100,612473410,5290,5290,5290,5280,1056
|
|
20240904,141000,606887910,5290,5290,5290,5290,4
|
|
20240904,140900,606866750,5290,5290,5290,5290,0
|
|
20240904,140800,606866750,5290,5290,5290,5290,1160
|
|
20240904,140700,600730350,5290,5290,5290,5290,0
|
|
20240904,140600,600730350,5290,5290,5290,5290,1
|
|
20240904,140500,600725060,5290,5290,5290,5290,0
|
|
20240904,140400,600725060,5290,5300,5300,5290,775
|
|
20240904,140300,596625280,5300,5300,5300,5300,100
|
|
20240904,140200,596095280,5300,5300,5300,5300,123
|
|
20240904,140100,595443380,5290,5290,5290,5290,0
|
|
20240904,140000,595443380,5290,5290,5290,5290,0
|
|
20240904,135900,595443380,5290,5290,5290,5290,0
|
|
20240904,135800,595443380,5290,5290,5290,5290,824
|
|
20240904,135700,591084420,5290,5290,5290,5290,0
|
|
20240904,135600,591084420,5290,5290,5290,5290,1100
|
|
20240904,135500,585265420,5300,5300,5300,5300,0
|
|
20240904,135400,585265420,5300,5300,5300,5300,238
|
|
20240904,135300,584004020,5300,5300,5300,5300,1
|
|
20240904,135200,583998720,5300,5300,5300,5300,6
|
|
20240904,135100,583966920,5300,5300,5300,5300,1
|
|
20240904,135000,583961620,5300,5300,5300,5300,1
|
|
20240904,134900,583956320,5320,5300,5320,5300,1276
|
|
20240904,134800,577190060,5310,5310,5310,5310,0
|
|
20240904,134700,577190060,5310,5310,5310,5310,20
|
|
20240904,134600,577083860,5310,5310,5310,5310,2
|
|
20240904,134500,577073240,5310,5310,5310,5310,44
|
|
20240904,134400,576839600,5310,5310,5310,5310,0
|
|
20240904,134300,576839600,5310,5300,5310,5300,1461
|
|
20240904,134200,569081790,5280,5280,5280,5280,0
|
|
20240904,134100,569081790,5280,5280,5280,5280,0
|
|
20240904,134000,569081790,5280,5300,5300,5280,1000
|
|
20240904,133900,563801770,5310,5300,5310,5300,5
|
|
20240904,133800,563775230,5300,5310,5310,5300,2
|
|
20240904,133700,563764620,5310,5310,5310,5310,0
|
|
20240904,133600,563764620,5310,5280,5310,5280,2
|
|
20240904,133500,563754030,5280,5280,5280,5280,1000
|
|
20240904,133400,558474030,5280,5290,5290,5280,5
|
|
20240904,133300,558447610,5310,5310,5310,5310,0
|
|
20240904,133200,558447610,5310,5310,5310,5310,0
|
|
20240904,133100,558447610,5310,5310,5310,5310,0
|
|
20240904,133000,558447610,5310,5310,5310,5310,0
|
|
20240904,132900,558447610,5310,5310,5310,5310,0
|
|
20240904,132800,558447610,5310,5310,5310,5310,0
|
|
20240904,132700,558447610,5310,5310,5310,5310,55
|
|
20240904,132600,558155560,5310,5310,5310,5310,104
|
|
20240904,132500,557603320,5300,5300,5300,5300,0
|
|
20240904,132400,557603320,5300,5300,5300,5300,0
|
|
20240904,132300,557603320,5300,5300,5300,5300,0
|
|
20240904,132200,557603320,5300,5300,5300,5300,0
|
|
20240904,132100,557603320,5300,5300,5300,5300,0
|
|
20240904,132000,557603320,5300,5300,5300,5300,5
|
|
20240904,131900,557576820,5310,5310,5310,5310,0
|
|
20240904,131800,557576820,5310,5310,5310,5310,0
|
|
20240904,131700,557576820,5310,5310,5310,5310,41
|
|
20240904,131600,557359110,5310,5310,5310,5310,10
|
|
20240904,131500,557306010,5310,5310,5310,5310,2
|
|
20240904,131400,557295390,5310,5310,5310,5310,100
|
|
20240904,131300,556764390,5310,5290,5310,5290,300
|
|
20240904,131200,555174490,5290,5290,5290,5290,0
|
|
20240904,131100,555174490,5290,5280,5290,5280,1521
|
|
20240904,131000,547133610,5290,5290,5290,5290,0
|
|
20240904,130900,547133610,5290,5280,5290,5280,146
|
|
20240904,130800,546362720,5280,5270,5290,5270,306
|
|
20240904,130700,544748530,5270,5280,5280,5270,150
|
|
20240904,130600,543958020,5270,5270,5270,5270,0
|
|
20240904,130500,543958020,5270,5270,5270,5270,0
|
|
20240904,130400,543958020,5270,5270,5270,5270,0
|
|
20240904,130300,543958020,5270,5290,5290,5270,726
|
|
20240904,130200,540131980,5290,5290,5290,5290,53
|
|
20240904,130100,539851610,5290,5300,5300,5290,36
|
|
20240904,130000,539661150,5290,5290,5290,5290,218
|
|
20240904,125900,538507930,5290,5290,5290,5290,145
|
|
20240904,125800,537740880,5280,5280,5280,5280,3
|
|
20240904,125700,537725040,5280,5270,5280,5270,102
|
|
20240904,125600,537187480,5270,5270,5270,5270,91
|
|
20240904,125500,536707910,5280,5280,5280,5280,0
|
|
20240904,125400,536707910,5280,5290,5290,5280,1656
|
|
20240904,125300,527963720,5290,5290,5290,5290,0
|
|
20240904,125200,527963720,5290,5290,5290,5290,1
|
|
20240904,125100,527958430,5290,5290,5290,5290,186
|
|
20240904,125000,526974490,5280,5280,5280,5280,44
|
|
20240904,124900,526742170,5290,5290,5290,5290,1
|
|
20240904,124800,526736880,5290,5290,5290,5290,100
|
|
20240904,124700,526207880,5300,5300,5300,5300,1367
|
|
20240904,124600,518962780,5300,5300,5300,5300,0
|
|
20240904,124500,518962780,5300,5300,5300,5300,0
|
|
20240904,124400,518962780,5300,5300,5300,5300,27
|
|
20240904,124300,518819680,5280,5280,5280,5280,0
|
|
20240904,124200,518819680,5280,5290,5290,5280,560
|
|
20240904,124100,515858880,5280,5290,5290,5280,1100
|
|
20240904,124000,510045990,5290,5290,5290,5290,0
|
|
20240904,123900,510045990,5290,5290,5290,5290,0
|
|
20240904,123800,510045990,5290,5280,5290,5280,1163
|
|
20240904,123700,503904360,5290,5310,5310,5290,1383
|
|
20240904,123600,496586270,5290,5290,5290,5290,50
|
|
20240904,123500,496321770,5310,5300,5310,5300,459
|
|
20240904,123400,493889050,5280,5280,5280,5280,0
|
|
20240904,123300,493889050,5280,5280,5280,5280,0
|
|
20240904,123200,493889050,5280,5280,5280,5280,0
|
|
20240904,123100,493889050,5280,5280,5280,5280,0
|
|
20240904,123000,493889050,5280,5280,5280,5280,0
|
|
20240904,122900,493889050,5280,5280,5280,5280,633
|
|
20240904,122800,490546810,5280,5280,5280,5280,0
|
|
20240904,122700,490546810,5280,5280,5280,5280,0
|
|
20240904,122600,490546810,5280,5280,5280,5280,0
|
|
20240904,122500,490546810,5280,5280,5280,5280,1
|
|
20240904,122400,490541530,5280,5280,5280,5280,0
|
|
20240904,122300,490541530,5280,5280,5280,5280,0
|
|
20240904,122200,490541530,5280,5290,5290,5280,2899
|
|
20240904,122100,475225730,5280,5280,5280,5280,0
|
|
20240904,122000,475225730,5280,5280,5280,5280,0
|
|
20240904,121900,475225730,5280,5280,5280,5280,0
|
|
20240904,121800,475225730,5280,5280,5280,5280,0
|
|
20240904,121700,475225730,5280,5280,5280,5280,0
|
|
20240904,121600,475225730,5280,5290,5290,5280,100
|
|
20240904,121500,474697040,5290,5290,5290,5290,0
|
|
20240904,121400,474697040,5290,5300,5300,5290,2200
|
|
20240904,121300,463057930,5300,5310,5310,5300,2256
|
|
20240904,121200,451091970,5320,5320,5320,5320,0
|
|
20240904,121100,451091970,5320,5320,5320,5320,200
|
|
20240904,121000,450027970,5310,5310,5310,5310,0
|
|
20240904,120900,450027970,5310,5310,5310,5310,0
|
|
20240904,120800,450027970,5310,5310,5310,5310,0
|
|
20240904,120700,450027970,5310,5310,5310,5310,0
|
|
20240904,120600,450027970,5310,5310,5310,5310,0
|
|
20240904,120500,450027970,5310,5310,5310,5310,0
|
|
20240904,120400,450027970,5310,5310,5310,5310,48
|
|
20240904,120300,449773090,5320,5320,5320,5320,0
|
|
20240904,120200,449773090,5320,5320,5320,5320,12
|
|
20240904,120100,449709250,5320,5320,5320,5320,0
|
|
20240904,120000,449709250,5320,5320,5320,5320,1
|
|
20240904,115900,449703930,5320,5320,5320,5320,11
|
|
20240904,115800,449645410,5320,5320,5320,5320,10
|
|
20240904,115700,449592210,5320,5320,5320,5320,20
|
|
20240904,115600,449485810,5320,5320,5320,5320,0
|
|
20240904,115500,449485810,5320,5310,5320,5310,102
|
|
20240904,115400,448943180,5320,5320,5320,5320,90
|
|
20240904,115300,448464380,5310,5310,5310,5310,190
|
|
20240904,115200,447455480,5310,5310,5310,5310,0
|
|
20240904,115100,447455480,5310,5310,5310,5310,0
|
|
20240904,115000,447455480,5310,5310,5310,5310,0
|
|
20240904,114900,447455480,5310,5310,5310,5310,1
|
|
20240904,114800,447450170,5310,5310,5310,5310,0
|
|
20240904,114700,447450170,5310,5310,5310,5310,2
|
|
20240904,114600,447439550,5300,5300,5300,5300,0
|
|
20240904,114500,447439550,5300,5310,5310,5300,888
|
|
20240904,114400,442724780,5320,5320,5320,5320,0
|
|
20240904,114300,442724780,5320,5320,5320,5320,0
|
|
20240904,114200,442724780,5320,5320,5320,5320,2
|
|
20240904,114100,442714140,5320,5320,5320,5320,37
|
|
20240904,114000,442517300,5320,5320,5320,5320,185
|
|
20240904,113900,441533100,5320,5320,5320,5320,0
|
|
20240904,113800,441533100,5320,5320,5320,5320,0
|
|
20240904,113700,441533100,5320,5320,5320,5320,20
|
|
20240904,113600,441426700,5320,5320,5320,5320,0
|
|
20240904,113500,441426700,5320,5320,5320,5320,0
|
|
20240904,113400,441426700,5320,5320,5320,5320,0
|
|
20240904,113300,441426700,5320,5320,5320,5320,70
|
|
20240904,113200,441054300,5320,5320,5320,5320,0
|
|
20240904,113100,441054300,5320,5320,5320,5320,0
|
|
20240904,113000,441054300,5320,5320,5320,5320,0
|
|
20240904,112900,441054300,5320,5320,5320,5320,0
|
|
20240904,112800,441054300,5320,5320,5320,5320,4
|
|
20240904,112700,441033020,5320,5320,5320,5320,0
|
|
20240904,112600,441033020,5320,5320,5320,5320,0
|
|
20240904,112500,441033020,5320,5320,5320,5320,48
|
|
20240904,112400,440777660,5310,5310,5310,5310,0
|
|
20240904,112300,440777660,5310,5310,5310,5310,0
|
|
20240904,112200,440777660,5310,5320,5320,5310,148
|
|
20240904,112100,439991770,5320,5330,5330,5320,605
|
|
20240904,112000,436772920,5320,5330,5330,5320,51
|
|
20240904,111900,436501290,5340,5340,5350,5340,300
|
|
20240904,111800,434899090,5340,5330,5340,5330,111
|
|
20240904,111700,434306450,5320,5320,5320,5320,158
|
|
20240904,111600,433465890,5320,5320,5320,5320,74
|
|
20240904,111500,433072210,5320,5310,5320,5310,367
|
|
20240904,111400,431120770,5320,5310,5320,5310,81
|
|
20240904,111300,430690650,5310,5310,5310,5310,275
|
|
20240904,111200,429230400,5310,5310,5310,5310,0
|
|
20240904,111100,429230400,5310,5310,5310,5310,20
|
|
20240904,111000,429124200,5320,5320,5320,5320,0
|
|
20240904,110900,429124200,5320,5320,5320,5320,18
|
|
20240904,110800,429028440,5320,5320,5320,5320,0
|
|
20240904,110700,429028440,5320,5320,5320,5320,5
|
|
20240904,110600,429001840,5320,5320,5320,5320,0
|
|
20240904,110500,429001840,5320,5320,5320,5320,19
|
|
20240904,110400,428900760,5320,5310,5320,5310,221
|
|
20240904,110300,427725440,5310,5310,5310,5310,10
|
|
20240904,110200,427672340,5320,5320,5320,5320,102
|
|
20240904,110100,427129700,5320,5340,5340,5320,205
|
|
20240904,110000,426038860,5340,5340,5340,5340,0
|
|
20240904,105900,426038860,5340,5340,5340,5340,0
|
|
20240904,105800,426038860,5340,5340,5340,5340,2
|
|
20240904,105700,426028180,5340,5340,5340,5340,1
|
|
20240904,105600,426022840,5340,5340,5340,5330,150
|
|
20240904,105500,425223010,5330,5340,5340,5330,5
|
|
20240904,105400,425196340,5350,5350,5350,5350,0
|
|
20240904,105300,425196340,5350,5350,5350,5350,10
|
|
20240904,105200,425142840,5350,5350,5350,5350,302
|
|
20240904,105100,423527140,5350,5350,5350,5350,2
|
|
20240904,105000,423516440,5350,5350,5350,5350,2
|
|
20240904,104900,423505740,5310,5330,5330,5310,157
|
|
20240904,104800,422671820,5350,5340,5350,5340,1037
|
|
20240904,104700,417132430,5340,5340,5340,5340,200
|
|
20240904,104600,416064430,5320,5320,5320,5320,20
|
|
20240904,104500,415958030,5320,5320,5320,5320,821
|
|
20240904,104400,411590310,5320,5320,5320,5320,100
|
|
20240904,104300,411058310,5320,5310,5320,5310,256
|
|
20240904,104200,409697950,5310,5310,5310,5310,0
|
|
20240904,104100,409697950,5310,5310,5310,5310,0
|
|
20240904,104000,409697950,5310,5310,5310,5310,244
|
|
20240904,103900,408402310,5300,5300,5300,5300,0
|
|
20240904,103800,408402310,5300,5300,5300,5300,154
|
|
20240904,103700,407586110,5310,5310,5310,5310,101
|
|
20240904,103600,407049800,5310,5290,5310,5290,612
|
|
20240904,103500,403808080,5310,5310,5310,5310,0
|
|
20240904,103400,403808080,5310,5300,5310,5290,280
|
|
20240904,103300,402324150,5290,5290,5290,5290,966
|
|
20240904,103200,397214010,5290,5290,5290,5290,1
|
|
20240904,103100,397208720,5290,5290,5290,5290,53
|
|
20240904,103000,396928350,5290,5300,5300,5290,43
|
|
20240904,102900,396700670,5300,5300,5300,5300,11
|
|
20240904,102800,396642370,5300,5290,5300,5280,86
|
|
20240904,102700,396187820,5310,5290,5310,5290,20
|
|
20240904,102600,396081920,5310,5290,5310,5290,134
|
|
20240904,102500,395372860,5320,5320,5320,5320,110
|
|
20240904,102400,394787660,5330,5330,5330,5330,31
|
|
20240904,102300,394622430,5330,5300,5330,5290,1161
|
|
20240904,102200,388445640,5300,5300,5300,5300,478
|
|
20240904,102100,385912240,5300,5300,5300,5300,12
|
|
20240904,102000,385848640,5300,5300,5300,5300,8
|
|
20240904,101900,385806240,5280,5280,5280,5280,0
|
|
20240904,101800,385806240,5280,5280,5280,5280,10
|
|
20240904,101700,385753440,5280,5290,5290,5280,133
|
|
20240904,101600,385051160,5280,5280,5280,5280,0
|
|
20240904,101500,385051160,5280,5280,5280,5280,0
|
|
20240904,101400,385051160,5280,5280,5280,5280,0
|
|
20240904,101300,385051160,5280,5290,5290,5280,99
|
|
20240904,101200,384527940,5290,5290,5290,5290,9
|
|
20240904,101100,384480330,5290,5280,5290,5280,186
|
|
20240904,101000,383498200,5290,5290,5290,5290,58
|
|
20240904,100900,383191380,5290,5290,5290,5290,71
|
|
20240904,100800,382815790,5290,5290,5290,5290,2
|
|
20240904,100700,382805210,5290,5290,5290,5290,35
|
|
20240904,100600,382620060,5300,5300,5300,5300,0
|
|
20240904,100500,382620060,5300,5300,5300,5300,1
|
|
20240904,100400,382614760,5280,5290,5300,5280,301
|
|
20240904,100300,381023760,5290,5290,5290,5290,405
|
|
20240904,100200,378881310,5290,5290,5290,5280,6
|
|
20240904,100100,378849580,5290,5300,5300,5290,8
|
|
20240904,100000,378807250,5300,5270,5300,5270,257
|
|
20240904,095900,377452800,5270,5280,5280,5270,169
|
|
20240904,095800,376561370,5270,5270,5270,5270,2
|
|
20240904,095700,376550830,5260,5270,5270,5260,2069
|
|
20240904,095600,365665030,5290,5290,5290,5290,5
|
|
20240904,095500,365638580,5300,5270,5300,5260,251
|
|
20240904,095400,364315810,5260,5310,5310,5260,2098
|
|
20240904,095300,353251350,5310,5320,5320,5310,20
|
|
20240904,095200,353145050,5310,5320,5320,5310,31
|
|
20240904,095100,352980420,5320,5310,5320,5310,906
|
|
20240904,095000,348162350,5300,5280,5300,5280,4544
|
|
20240904,094900,324149360,5280,5270,5280,5270,258
|
|
20240904,094800,322789600,5270,5270,5270,5260,26
|
|
20240904,094700,322652630,5260,5260,5260,5260,1212
|
|
20240904,094600,316277510,5270,5270,5270,5270,494
|
|
20240904,094500,313674130,5270,5270,5270,5270,57
|
|
20240904,094400,313373740,5260,5260,5260,5260,20
|
|
20240904,094300,313268540,5260,5260,5270,5260,459
|
|
20240904,094200,310854190,5260,5270,5270,5260,213
|
|
20240904,094100,309732030,5280,5270,5280,5270,60
|
|
20240904,094000,309415780,5270,5280,5280,5270,362
|
|
20240904,093900,307507870,5280,5270,5280,5270,141
|
|
20240904,093800,306764740,5270,5270,5280,5260,214
|
|
20240904,093700,305638250,5280,5280,5280,5280,1
|
|
20240904,093600,305632970,5280,5260,5280,5260,1116
|
|
20240904,093500,299753930,5260,5260,5260,5260,0
|
|
20240904,093400,299753930,5260,5250,5260,5250,232
|
|
20240904,093300,298533720,5250,5250,5250,5250,1651
|
|
20240904,093200,289865970,5250,5250,5260,5250,604
|
|
20240904,093100,286694960,5260,5250,5260,5250,61
|
|
20240904,093000,286374300,5250,5250,5260,5250,1069
|
|
20240904,092900,280761030,5270,5270,5270,5250,1794
|
|
20240904,092800,271309160,5270,5270,5270,5240,7134
|
|
20240904,092700,233847340,5260,5260,5260,5260,165
|
|
20240904,092600,232979440,5260,5260,5260,5260,417
|
|
20240904,092500,230786020,5270,5270,5270,5250,1458
|
|
20240904,092400,223113270,5270,5260,5270,5260,354
|
|
20240904,092300,221251030,5260,5270,5270,5260,703
|
|
20240904,092200,217549810,5270,5270,5270,5260,744
|
|
20240904,092100,213633450,5270,5270,5290,5260,210
|
|
20240904,092000,212526780,5270,5270,5290,5270,268
|
|
20240904,091900,211114080,5260,5260,5270,5250,1212
|
|
20240904,091800,204741860,5260,5280,5280,5250,7836
|
|
20240904,091700,163482880,5280,5290,5290,5280,1560
|
|
20240904,091600,155240710,5290,5290,5290,5290,350
|
|
20240904,091500,153389210,5290,5290,5290,5290,263
|
|
20240904,091400,151997940,5280,5310,5310,5280,1174
|
|
20240904,091300,145795070,5320,5310,5320,5310,40
|
|
20240904,091200,145582290,5280,5290,5320,5280,1032
|
|
20240904,091100,140127850,5320,5300,5320,5280,689
|
|
20240904,091000,136481710,5300,5300,5300,5300,359
|
|
20240904,090900,134579010,5300,5300,5310,5280,625
|
|
20240904,090800,131263270,5300,5270,5300,5270,1209
|
|
20240904,090700,124890870,5270,5300,5300,5270,379
|
|
20240904,090600,122892300,5300,5280,5300,5260,597
|
|
20240904,090500,119745920,5260,5260,5260,5260,0
|
|
20240904,090400,119745920,5260,5280,5280,5260,1779
|
|
20240904,090300,110383900,5280,5270,5290,5260,810
|
|
20240904,090200,106105880,5250,5260,5280,5250,3662
|
|
20240904,090100,86854470,5260,5260,5310,5250,7113
|
|
20240904,090000,49417560,5250,5310,5390,5250,9324
|