630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,192700,642635570,5060,5060,5060,5060,518
|
|
20240911,192600,642635570,5060,5060,5060,5060,0
|
|
20240911,192500,642635570,5060,5060,5060,5060,0
|
|
20240911,192400,642635570,5060,5060,5060,5060,0
|
|
20240911,192300,642635570,5060,5060,5060,5060,0
|
|
20240911,192200,642635570,5060,5060,5060,5060,0
|
|
20240911,192100,642635570,5060,5060,5060,5060,0
|
|
20240911,192000,642635570,5060,5060,5060,5060,0
|
|
20240911,191900,642635570,5060,5060,5060,5060,0
|
|
20240911,191800,642635570,5060,5060,5060,5060,0
|
|
20240911,191700,642635570,5060,5060,5060,5060,0
|
|
20240911,191600,642635570,5060,5060,5060,5060,0
|
|
20240911,191500,642635570,5060,5060,5060,5060,0
|
|
20240911,191400,642635570,5060,5060,5060,5060,0
|
|
20240911,191300,642635570,5060,5060,5060,5060,0
|
|
20240911,191200,642635570,5060,5060,5060,5060,0
|
|
20240911,191100,642635570,5060,5060,5060,5060,0
|
|
20240911,191000,642635570,5060,5060,5060,5060,0
|
|
20240911,190900,642635570,5060,5060,5060,5060,0
|
|
20240911,190800,642635570,5060,5060,5060,5060,0
|
|
20240911,190700,642635570,5060,5060,5060,5060,0
|
|
20240911,190600,642635570,5060,5060,5060,5060,0
|
|
20240911,190500,642635570,5060,5060,5060,5060,0
|
|
20240911,190400,642635570,5060,5060,5060,5060,0
|
|
20240911,190300,642635570,5060,5060,5060,5060,0
|
|
20240911,190200,642635570,5060,5060,5060,5060,0
|
|
20240911,190100,642635570,5060,5060,5060,5060,0
|
|
20240911,190000,642635570,5060,5060,5060,5060,0
|
|
20240911,185900,642635570,5060,5060,5060,5060,0
|
|
20240911,185800,642635570,5060,5060,5060,5060,0
|
|
20240911,185700,642635570,5060,5060,5060,5060,518
|
|
20240911,185600,642635570,5060,5060,5060,5060,0
|
|
20240911,185500,642635570,5060,5060,5060,5060,0
|
|
20240911,185400,642635570,5060,5060,5060,5060,0
|
|
20240911,185300,642635570,5060,5060,5060,5060,0
|
|
20240911,185200,642635570,5060,5060,5060,5060,0
|
|
20240911,185100,642635570,5060,5060,5060,5060,0
|
|
20240911,185000,642635570,5060,5060,5060,5060,0
|
|
20240911,184900,642635570,5060,5060,5060,5060,0
|
|
20240911,184800,642635570,5060,5060,5060,5060,0
|
|
20240911,184700,642635570,5060,5060,5060,5060,0
|
|
20240911,184600,642635570,5060,5060,5060,5060,0
|
|
20240911,184500,642635570,5060,5060,5060,5060,0
|
|
20240911,184400,642635570,5060,5060,5060,5060,0
|
|
20240911,184300,642635570,5060,5060,5060,5060,0
|
|
20240911,184200,642635570,5060,5060,5060,5060,0
|
|
20240911,184100,642635570,5060,5060,5060,5060,0
|
|
20240911,184000,642635570,5060,5060,5060,5060,0
|
|
20240911,183900,642635570,5060,5060,5060,5060,0
|
|
20240911,183800,642635570,5060,5060,5060,5060,0
|
|
20240911,183700,642635570,5060,5060,5060,5060,0
|
|
20240911,183600,642635570,5060,5060,5060,5060,0
|
|
20240911,183500,642635570,5060,5060,5060,5060,0
|
|
20240911,183400,642635570,5060,5060,5060,5060,0
|
|
20240911,183300,642635570,5060,5060,5060,5060,0
|
|
20240911,183200,642635570,5060,5060,5060,5060,0
|
|
20240911,183100,642635570,5060,5060,5060,5060,0
|
|
20240911,183000,642635570,5060,5060,5060,5060,0
|
|
20240911,182900,642635570,5060,5060,5060,5060,0
|
|
20240911,182800,642635570,5060,5060,5060,5060,0
|
|
20240911,182700,642635570,5060,5060,5060,5060,518
|
|
20240911,182600,642635570,5060,5060,5060,5060,0
|
|
20240911,182500,642635570,5060,5060,5060,5060,0
|
|
20240911,182400,642635570,5060,5060,5060,5060,0
|
|
20240911,182300,642635570,5060,5060,5060,5060,0
|
|
20240911,182200,642635570,5060,5060,5060,5060,0
|
|
20240911,182100,642635570,5060,5060,5060,5060,0
|
|
20240911,182000,642635570,5060,5060,5060,5060,0
|
|
20240911,181900,642635570,5060,5060,5060,5060,0
|
|
20240911,181800,642635570,5060,5060,5060,5060,0
|
|
20240911,181700,642635570,5060,5060,5060,5060,0
|
|
20240911,181600,642635570,5060,5060,5060,5060,0
|
|
20240911,181500,642635570,5060,5060,5060,5060,0
|
|
20240911,181400,642635570,5060,5060,5060,5060,0
|
|
20240911,181300,642635570,5060,5060,5060,5060,0
|
|
20240911,181200,642635570,5060,5060,5060,5060,0
|
|
20240911,181100,642635570,5060,5060,5060,5060,0
|
|
20240911,181000,642635570,5060,5060,5060,5060,0
|
|
20240911,180900,642635570,5060,5060,5060,5060,0
|
|
20240911,180800,642635570,5060,5060,5060,5060,0
|
|
20240911,180700,642635570,5060,5060,5060,5060,0
|
|
20240911,180600,642635570,5060,5060,5060,5060,0
|
|
20240911,180500,642635570,5060,5060,5060,5060,0
|
|
20240911,180400,642635570,5060,5060,5060,5060,0
|
|
20240911,180300,642635570,5060,5060,5060,5060,0
|
|
20240911,180200,642635570,5060,5060,5060,5060,0
|
|
20240911,180100,642635570,5060,5060,5060,5060,0
|
|
20240911,180000,642635570,5060,5060,5060,5060,0
|
|
20240911,175900,642635570,5060,5060,5060,5060,0
|
|
20240911,175800,642635570,5060,5060,5060,5060,0
|
|
20240911,175700,642635570,5060,5060,5060,5060,518
|
|
20240911,175600,642635570,5060,5060,5060,5060,0
|
|
20240911,175500,642635570,5060,5060,5060,5060,0
|
|
20240911,175400,642635570,5060,5060,5060,5060,0
|
|
20240911,175300,642635570,5060,5060,5060,5060,0
|
|
20240911,175200,642635570,5060,5060,5060,5060,0
|
|
20240911,175100,642635570,5060,5060,5060,5060,0
|
|
20240911,175000,642635570,5060,5060,5060,5060,0
|
|
20240911,174900,642635570,5060,5060,5060,5060,0
|
|
20240911,174800,642635570,5060,5060,5060,5060,0
|
|
20240911,174700,642635570,5060,5060,5060,5060,0
|
|
20240911,174600,642635570,5060,5060,5060,5060,0
|
|
20240911,174500,642635570,5060,5060,5060,5060,0
|
|
20240911,174400,642635570,5060,5060,5060,5060,0
|
|
20240911,174300,642635570,5060,5060,5060,5060,0
|
|
20240911,174200,642635570,5060,5060,5060,5060,0
|
|
20240911,174100,642635570,5060,5060,5060,5060,0
|
|
20240911,174000,642635570,5060,5060,5060,5060,0
|
|
20240911,173900,642635570,5060,5060,5060,5060,0
|
|
20240911,173800,642635570,5060,5060,5060,5060,0
|
|
20240911,173700,642635570,5060,5060,5060,5060,0
|
|
20240911,173600,642635570,5060,5060,5060,5060,0
|
|
20240911,173500,642635570,5060,5060,5060,5060,0
|
|
20240911,173400,642635570,5060,5060,5060,5060,0
|
|
20240911,173300,642635570,5060,5060,5060,5060,0
|
|
20240911,173200,642635570,5060,5060,5060,5060,0
|
|
20240911,173100,642635570,5060,5060,5060,5060,0
|
|
20240911,173000,642635570,5060,5060,5060,5060,0
|
|
20240911,172900,642635570,5060,5060,5060,5060,0
|
|
20240911,172800,642635570,5060,5060,5060,5060,0
|
|
20240911,172700,642635570,5060,5060,5060,5060,518
|
|
20240911,172600,642635570,5060,5060,5060,5060,0
|
|
20240911,172500,642635570,5060,5060,5060,5060,0
|
|
20240911,172400,642635570,5060,5060,5060,5060,0
|
|
20240911,172300,642635570,5060,5060,5060,5060,0
|
|
20240911,172200,642635570,5060,5060,5060,5060,0
|
|
20240911,172100,642635570,5060,5060,5060,5060,0
|
|
20240911,172000,642635570,5060,5060,5060,5060,0
|
|
20240911,171900,642635570,5060,5060,5060,5060,0
|
|
20240911,171800,642635570,5060,5060,5060,5060,0
|
|
20240911,171700,642635570,5060,5060,5060,5060,0
|
|
20240911,171600,642635570,5060,5060,5060,5060,0
|
|
20240911,171500,642635570,5060,5060,5060,5060,0
|
|
20240911,171400,642635570,5060,5060,5060,5060,0
|
|
20240911,171300,642635570,5060,5060,5060,5060,0
|
|
20240911,171200,642635570,5060,5060,5060,5060,0
|
|
20240911,171100,642635570,5060,5060,5060,5060,0
|
|
20240911,171000,642635570,5060,5060,5060,5060,0
|
|
20240911,170900,642635570,5060,5060,5060,5060,0
|
|
20240911,170800,642635570,5060,5060,5060,5060,0
|
|
20240911,170700,642635570,5060,5060,5060,5060,0
|
|
20240911,170600,642635570,5060,5060,5060,5060,0
|
|
20240911,170500,642635570,5060,5060,5060,5060,0
|
|
20240911,170400,642635570,5060,5060,5060,5060,0
|
|
20240911,170300,642635570,5060,5060,5060,5060,0
|
|
20240911,170200,642635570,5060,5060,5060,5060,0
|
|
20240911,170100,642635570,5060,5060,5060,5060,0
|
|
20240911,170000,642635570,5060,5060,5060,5060,0
|
|
20240911,165900,642635570,5060,5060,5060,5060,0
|
|
20240911,165800,642635570,5060,5060,5060,5060,0
|
|
20240911,165700,642635570,5060,5060,5060,5060,518
|
|
20240911,165600,642635570,5060,5060,5060,5060,0
|
|
20240911,165500,642635570,5060,5060,5060,5060,0
|
|
20240911,165400,642635570,5060,5060,5060,5060,0
|
|
20240911,165300,642635570,5060,5060,5060,5060,0
|
|
20240911,165200,642635570,5060,5060,5060,5060,0
|
|
20240911,165100,642635570,5060,5060,5060,5060,0
|
|
20240911,165000,642635570,5060,5060,5060,5060,0
|
|
20240911,164900,642635570,5060,5060,5060,5060,0
|
|
20240911,164800,642635570,5060,5060,5060,5060,0
|
|
20240911,164700,642635570,5060,5060,5060,5060,0
|
|
20240911,164600,642635570,5060,5060,5060,5060,0
|
|
20240911,164500,642635570,5060,5060,5060,5060,0
|
|
20240911,164400,642635570,5060,5060,5060,5060,0
|
|
20240911,164300,642635570,5060,5060,5060,5060,0
|
|
20240911,164200,642635570,5060,5060,5060,5060,0
|
|
20240911,164100,642635570,5060,5060,5060,5060,0
|
|
20240911,164000,642635570,5060,5060,5060,5060,0
|
|
20240911,163900,642635570,5060,5060,5060,5060,0
|
|
20240911,163800,642635570,5060,5060,5060,5060,0
|
|
20240911,163700,642635570,5060,5060,5060,5060,0
|
|
20240911,163600,642635570,5060,5060,5060,5060,0
|
|
20240911,163500,642635570,5060,5060,5060,5060,0
|
|
20240911,163400,642635570,5060,5060,5060,5060,0
|
|
20240911,163300,642635570,5060,5060,5060,5060,0
|
|
20240911,163200,642635570,5060,5060,5060,5060,0
|
|
20240911,163100,642635570,5060,5060,5060,5060,0
|
|
20240911,163000,642635570,5060,5060,5060,5060,0
|
|
20240911,162900,642635570,5060,5060,5060,5060,0
|
|
20240911,162800,642635570,5060,5060,5060,5060,0
|
|
20240911,162700,642635570,5060,5060,5060,5060,518
|
|
20240911,162600,642635570,5060,5060,5060,5060,0
|
|
20240911,162500,642635570,5060,5060,5060,5060,0
|
|
20240911,162400,642635570,5060,5060,5060,5060,0
|
|
20240911,162300,642635570,5060,5060,5060,5060,0
|
|
20240911,162200,642635570,5060,5060,5060,5060,0
|
|
20240911,162100,642635570,5060,5060,5060,5060,0
|
|
20240911,162000,642635570,5060,5060,5060,5060,0
|
|
20240911,161900,642635570,5060,5060,5060,5060,0
|
|
20240911,161800,642635570,5060,5060,5060,5060,0
|
|
20240911,161700,642635570,5060,5060,5060,5060,0
|
|
20240911,161600,642635570,5060,5060,5060,5060,0
|
|
20240911,161500,642635570,5060,5060,5060,5060,0
|
|
20240911,161400,642635570,5060,5060,5060,5060,0
|
|
20240911,161300,642635570,5060,5060,5060,5060,0
|
|
20240911,161200,642635570,5060,5060,5060,5060,0
|
|
20240911,161100,642635570,5060,5060,5060,5060,0
|
|
20240911,161000,642635570,5060,5060,5060,5060,0
|
|
20240911,160900,642635570,5060,5060,5060,5060,0
|
|
20240911,160800,642635570,5060,5060,5060,5060,0
|
|
20240911,160700,642635570,5060,5060,5060,5060,0
|
|
20240911,160600,642635570,5060,5060,5060,5060,0
|
|
20240911,160500,642635570,5060,5060,5060,5060,0
|
|
20240911,160400,642635570,5060,5060,5060,5060,0
|
|
20240911,160300,642635570,5060,5060,5060,5060,0
|
|
20240911,160200,642635570,5060,5060,5060,5060,0
|
|
20240911,160100,642635570,5060,5060,5060,5060,0
|
|
20240911,160000,642635570,5060,5060,5060,5060,0
|
|
20240911,155900,642635570,5060,5060,5060,5060,0
|
|
20240911,155800,642635570,5060,5060,5060,5060,0
|
|
20240911,155700,642635570,5060,5060,5060,5060,518
|
|
20240911,155600,642635570,5060,5060,5060,5060,0
|
|
20240911,155500,642635570,5060,5060,5060,5060,0
|
|
20240911,155400,642635570,5060,5060,5060,5060,0
|
|
20240911,155300,642635570,5060,5060,5060,5060,0
|
|
20240911,155200,642635570,5060,5060,5060,5060,0
|
|
20240911,155100,642635570,5060,5060,5060,5060,0
|
|
20240911,155000,642635570,5060,5060,5060,5060,0
|
|
20240911,154900,642635570,5060,5060,5060,5060,0
|
|
20240911,154800,642635570,5060,5060,5060,5060,0
|
|
20240911,154700,642635570,5060,5060,5060,5060,0
|
|
20240911,154600,642635570,5060,5060,5060,5060,0
|
|
20240911,154500,642635570,5060,5060,5060,5060,0
|
|
20240911,154400,642635570,5060,5060,5060,5060,0
|
|
20240911,154300,642635570,5060,5060,5060,5060,0
|
|
20240911,154200,642635570,5060,5060,5060,5060,0
|
|
20240911,154100,642635570,5060,5060,5060,5060,0
|
|
20240911,154000,642635570,5060,5060,5060,5060,0
|
|
20240911,153900,642635570,5060,5060,5060,5060,0
|
|
20240911,153800,642635570,5060,5060,5060,5060,0
|
|
20240911,153700,642635570,5060,5060,5060,5060,0
|
|
20240911,153600,642635570,5060,5060,5060,5060,0
|
|
20240911,153500,642635570,5060,5060,5060,5060,0
|
|
20240911,153400,642635570,5060,5060,5060,5060,0
|
|
20240911,153300,642635570,5060,5060,5060,5060,0
|
|
20240911,153200,642635570,5060,5060,5060,5060,0
|
|
20240911,153100,642635570,5060,5060,5060,5060,0
|
|
20240911,153000,642635570,5060,5060,5060,5060,518
|
|
20240911,152900,640014490,5070,5070,5070,5070,0
|
|
20240911,152800,640014490,5070,5070,5070,5070,0
|
|
20240911,152700,640014490,5070,5070,5070,5070,0
|
|
20240911,152600,640014490,5070,5070,5070,5070,0
|
|
20240911,152500,640014490,5070,5070,5070,5070,0
|
|
20240911,152400,640014490,5070,5070,5070,5070,0
|
|
20240911,152300,640014490,5070,5070,5070,5070,0
|
|
20240911,152200,640014490,5070,5070,5070,5070,0
|
|
20240911,152100,640014490,5070,5070,5070,5070,0
|
|
20240911,152000,640014490,5070,5070,5070,5070,0
|
|
20240911,151900,640014490,5070,5070,5070,5070,516
|
|
20240911,151800,637398370,5070,5070,5070,5070,50
|
|
20240911,151700,637144870,5070,5070,5070,5070,0
|
|
20240911,151600,637144870,5070,5070,5070,5070,130
|
|
20240911,151500,636485770,5070,5070,5070,5070,256
|
|
20240911,151400,635187850,5080,5080,5080,5080,160
|
|
20240911,151300,634375050,5070,5070,5070,5070,376
|
|
20240911,151200,632468730,5050,5050,5050,5050,0
|
|
20240911,151100,632468730,5050,5050,5050,5050,1835
|
|
20240911,151000,623201980,5070,5070,5070,5070,1
|
|
20240911,150900,623196910,5060,5060,5060,5060,2422
|
|
20240911,150800,610941590,5060,5060,5060,5060,100
|
|
20240911,150700,610435590,5090,5090,5090,5090,0
|
|
20240911,150600,610435590,5090,5090,5090,5090,0
|
|
20240911,150500,610435590,5090,5090,5090,5090,0
|
|
20240911,150400,610435590,5090,5090,5090,5090,6
|
|
20240911,150300,610405050,5060,5060,5060,5060,117
|
|
20240911,150200,609813030,5060,5090,5090,5060,1752
|
|
20240911,150100,600940310,5090,5090,5090,5090,0
|
|
20240911,150000,600940310,5090,5090,5090,5090,20
|
|
20240911,145900,600838510,5100,5100,5100,5100,442
|
|
20240911,145800,598584310,5100,5100,5100,5100,0
|
|
20240911,145700,598584310,5100,5100,5100,5100,111
|
|
20240911,145600,598018210,5100,5100,5100,5100,11
|
|
20240911,145500,597962110,5110,5110,5110,5110,2
|
|
20240911,145400,597951890,5110,5110,5110,5110,0
|
|
20240911,145300,597951890,5110,5110,5110,5110,17
|
|
20240911,145200,597865020,5100,5100,5100,5100,4
|
|
20240911,145100,597844620,5100,5100,5100,5100,0
|
|
20240911,145000,597844620,5100,5100,5100,5100,162
|
|
20240911,144900,597018420,5090,5090,5090,5090,0
|
|
20240911,144800,597018420,5090,5090,5090,5090,50
|
|
20240911,144700,596763920,5090,5090,5090,5090,21
|
|
20240911,144600,596657030,5090,5090,5090,5090,50
|
|
20240911,144500,596402530,5090,5090,5090,5090,525
|
|
20240911,144400,593730280,5090,5090,5090,5090,0
|
|
20240911,144300,593730280,5090,5090,5090,5090,26
|
|
20240911,144200,593597940,5080,5080,5080,5080,0
|
|
20240911,144100,593597940,5080,5090,5090,5080,101
|
|
20240911,144000,593083860,5090,5080,5090,5080,274
|
|
20240911,143900,591690940,5090,5090,5090,5090,40
|
|
20240911,143800,591487340,5080,5080,5080,5080,104
|
|
20240911,143700,590959020,5090,5090,5090,5090,0
|
|
20240911,143600,590959020,5090,5090,5090,5090,0
|
|
20240911,143500,590959020,5090,5090,5090,5090,0
|
|
20240911,143400,590959020,5090,5090,5090,5090,0
|
|
20240911,143300,590959020,5090,5090,5090,5090,5
|
|
20240911,143200,590933570,5070,5070,5080,5070,200
|
|
20240911,143100,589918970,5070,5070,5070,5070,200
|
|
20240911,143000,588904970,5070,5070,5070,5070,0
|
|
20240911,142900,588904970,5070,5070,5070,5070,550
|
|
20240911,142800,586116470,5070,5080,5080,5070,136
|
|
20240911,142700,585426850,5080,5070,5080,5070,50
|
|
20240911,142600,585173250,5070,5070,5070,5070,160
|
|
20240911,142500,584362050,5070,5070,5070,5070,401
|
|
20240911,142400,582328980,5080,5080,5080,5080,0
|
|
20240911,142300,582328980,5080,5080,5080,5080,0
|
|
20240911,142200,582328980,5080,5080,5080,5080,16
|
|
20240911,142100,582247700,5070,5070,5070,5070,100
|
|
20240911,142000,581740700,5080,5080,5080,5080,8
|
|
20240911,141900,581700060,5070,5070,5070,5070,0
|
|
20240911,141800,581700060,5070,5070,5070,5070,0
|
|
20240911,141700,581700060,5070,5070,5070,5070,0
|
|
20240911,141600,581700060,5070,5070,5070,5070,0
|
|
20240911,141500,581700060,5070,5080,5080,5070,955
|
|
20240911,141400,576857660,5080,5080,5080,5080,0
|
|
20240911,141300,576857660,5080,5080,5080,5080,10
|
|
20240911,141200,576806860,5080,5080,5080,5080,0
|
|
20240911,141100,576806860,5080,5080,5080,5080,231
|
|
20240911,141000,575633380,5100,5100,5100,5100,1
|
|
20240911,140900,575628280,5080,5080,5080,5080,0
|
|
20240911,140800,575628280,5080,5080,5080,5080,0
|
|
20240911,140700,575628280,5080,5080,5080,5080,0
|
|
20240911,140600,575628280,5080,5080,5080,5080,95
|
|
20240911,140500,575145680,5090,5090,5090,5090,0
|
|
20240911,140400,575145680,5090,5100,5100,5090,13
|
|
20240911,140300,575079430,5090,5090,5090,5090,0
|
|
20240911,140200,575079430,5090,5090,5090,5090,0
|
|
20240911,140100,575079430,5090,5090,5090,5090,0
|
|
20240911,140000,575079430,5090,5090,5090,5090,504
|
|
20240911,135900,572514070,5090,5090,5090,5090,6
|
|
20240911,135800,572483530,5100,5100,5100,5100,5
|
|
20240911,135700,572458030,5100,5100,5100,5100,0
|
|
20240911,135600,572458030,5100,5100,5100,5100,1
|
|
20240911,135500,572452930,5090,5090,5090,5090,0
|
|
20240911,135400,572452930,5090,5090,5090,5090,656
|
|
20240911,135300,569113890,5090,5090,5090,5090,0
|
|
20240911,135200,569113890,5090,5090,5090,5090,14
|
|
20240911,135100,569042630,5070,5070,5070,5070,195
|
|
20240911,135000,568053980,5080,5080,5080,5080,0
|
|
20240911,134900,568053980,5080,5080,5080,5080,0
|
|
20240911,134800,568053980,5080,5080,5080,5080,0
|
|
20240911,134700,568053980,5080,5080,5080,5080,43
|
|
20240911,134600,567835540,5080,5080,5080,5080,0
|
|
20240911,134500,567835540,5080,5080,5080,5080,0
|
|
20240911,134400,567835540,5080,5080,5080,5080,10
|
|
20240911,134300,567784740,5070,5070,5070,5070,878
|
|
20240911,134200,563333280,5050,5050,5050,5050,1
|
|
20240911,134100,563328230,5050,5050,5050,5050,0
|
|
20240911,134000,563328230,5050,5060,5060,5050,914
|
|
20240911,133900,558712380,5050,5070,5070,5050,151
|
|
20240911,133800,557947750,5070,5070,5070,5070,205
|
|
20240911,133700,556908400,5080,5080,5080,5080,14
|
|
20240911,133600,556837280,5080,5080,5080,5080,627
|
|
20240911,133500,553652120,5080,5080,5080,5080,141
|
|
20240911,133400,552935840,5090,5090,5090,5090,0
|
|
20240911,133300,552935840,5090,5090,5090,5090,3
|
|
20240911,133200,552920570,5090,5090,5090,5090,0
|
|
20240911,133100,552920570,5090,5090,5090,5090,6
|
|
20240911,133000,552890030,5090,5090,5090,5090,92
|
|
20240911,132900,552421750,5090,5090,5090,5090,3
|
|
20240911,132800,552406480,5090,5080,5090,5080,408
|
|
20240911,132700,550331360,5080,5080,5080,5080,207
|
|
20240911,132600,549279800,5080,5080,5080,5080,30
|
|
20240911,132500,549127400,5080,5080,5080,5080,40
|
|
20240911,132400,548924200,5090,5100,5100,5090,11
|
|
20240911,132300,548868170,5100,5100,5100,5100,3
|
|
20240911,132200,548852870,5070,5120,5120,5010,16174
|
|
20240911,132100,466972650,5130,5130,5130,5130,1
|
|
20240911,132000,466967520,5130,5130,5130,5130,1
|
|
20240911,131900,466962390,5130,5130,5130,5130,1
|
|
20240911,131800,466957260,5130,5130,5130,5130,2
|
|
20240911,131700,466947000,5110,5110,5110,5110,0
|
|
20240911,131600,466947000,5110,5110,5110,5110,42
|
|
20240911,131500,466732380,5110,5110,5110,5110,0
|
|
20240911,131400,466732380,5110,5110,5110,5110,0
|
|
20240911,131300,466732380,5110,5110,5110,5110,0
|
|
20240911,131200,466732380,5110,5110,5110,5110,400
|
|
20240911,131100,464688380,5120,5120,5120,5120,11
|
|
20240911,131000,464632060,5120,5120,5120,5120,0
|
|
20240911,130900,464632060,5120,5120,5120,5120,183
|
|
20240911,130800,463695100,5120,5120,5120,5120,0
|
|
20240911,130700,463695100,5120,5120,5120,5120,3
|
|
20240911,130600,463679740,5120,5120,5120,5120,370
|
|
20240911,130500,461785340,5120,5120,5120,5120,6
|
|
20240911,130400,461754620,5130,5130,5130,5130,0
|
|
20240911,130300,461754620,5130,5130,5130,5130,0
|
|
20240911,130200,461754620,5130,5130,5130,5130,0
|
|
20240911,130100,461754620,5130,5130,5130,5130,0
|
|
20240911,130000,461754620,5130,5130,5130,5130,2
|
|
20240911,125900,461744360,5130,5130,5130,5130,3
|
|
20240911,125800,461728970,5130,5130,5130,5130,0
|
|
20240911,125700,461728970,5130,5130,5130,5130,5
|
|
20240911,125600,461703320,5110,5110,5110,5110,0
|
|
20240911,125500,461703320,5110,5120,5120,5110,104
|
|
20240911,125400,461171870,5120,5120,5120,5120,0
|
|
20240911,125300,461171870,5120,5120,5120,5120,2
|
|
20240911,125200,461161630,5120,5120,5120,5120,0
|
|
20240911,125100,461161630,5120,5120,5120,5120,9
|
|
20240911,125000,461115550,5140,5140,5140,5140,0
|
|
20240911,124900,461115550,5140,5110,5140,5110,187
|
|
20240911,124800,460159800,5110,5110,5110,5110,700
|
|
20240911,124700,456582800,5100,5100,5100,5100,0
|
|
20240911,124600,456582800,5100,5100,5100,5100,0
|
|
20240911,124500,456582800,5100,5100,5100,5100,350
|
|
20240911,124400,454797800,5100,5100,5100,5100,200
|
|
20240911,124300,453777800,5110,5110,5110,5110,117
|
|
20240911,124200,453179930,5110,5110,5110,5110,27
|
|
20240911,124100,453041960,5110,5110,5110,5110,30
|
|
20240911,124000,452888660,5120,5120,5120,5120,2
|
|
20240911,123900,452878420,5120,5120,5120,5120,1
|
|
20240911,123800,452873300,5110,5110,5110,5110,0
|
|
20240911,123700,452873300,5110,5110,5110,5110,219
|
|
20240911,123600,451754210,5120,5120,5120,5120,0
|
|
20240911,123500,451754210,5120,5120,5120,5120,3
|
|
20240911,123400,451738850,5110,5110,5110,5110,8
|
|
20240911,123300,451697970,5110,5110,5110,5110,0
|
|
20240911,123200,451697970,5110,5110,5110,5110,0
|
|
20240911,123100,451697970,5110,5110,5110,5110,0
|
|
20240911,123000,451697970,5110,5110,5110,5110,50
|
|
20240911,122900,451442470,5110,5110,5110,5110,15
|
|
20240911,122800,451365820,5120,5120,5120,5120,80
|
|
20240911,122700,450956220,5120,5120,5120,5120,48
|
|
20240911,122600,450710460,5120,5120,5120,5120,0
|
|
20240911,122500,450710460,5120,5120,5120,5120,1
|
|
20240911,122400,450705340,5120,5120,5120,5120,40
|
|
20240911,122300,450500540,5120,5120,5120,5120,0
|
|
20240911,122200,450500540,5120,5120,5120,5120,5
|
|
20240911,122100,450474940,5120,5120,5120,5120,300
|
|
20240911,122000,448938940,5130,5130,5130,5130,0
|
|
20240911,121900,448938940,5130,5130,5130,5130,0
|
|
20240911,121800,448938940,5130,5130,5130,5130,0
|
|
20240911,121700,448938940,5130,5130,5130,5130,23
|
|
20240911,121600,448820950,5120,5120,5120,5120,55
|
|
20240911,121500,448539350,5110,5110,5110,5110,0
|
|
20240911,121400,448539350,5110,5120,5120,5110,30
|
|
20240911,121300,448385960,5110,5110,5110,5110,0
|
|
20240911,121200,448385960,5110,5110,5110,5110,0
|
|
20240911,121100,448385960,5110,5110,5110,5110,0
|
|
20240911,121000,448385960,5110,5110,5110,5110,0
|
|
20240911,120900,448385960,5110,5110,5110,5110,118
|
|
20240911,120800,447782980,5120,5120,5120,5120,0
|
|
20240911,120700,447782980,5120,5120,5120,5120,0
|
|
20240911,120600,447782980,5120,5120,5120,5120,0
|
|
20240911,120500,447782980,5120,5120,5120,5120,0
|
|
20240911,120400,447782980,5120,5120,5120,5120,15
|
|
20240911,120300,447706180,5120,5120,5120,5120,102
|
|
20240911,120200,447183940,5120,5120,5120,5120,28
|
|
20240911,120100,447040580,5120,5120,5120,5120,0
|
|
20240911,120000,447040580,5120,5120,5120,5120,4
|
|
20240911,115900,447020100,5120,5130,5130,5120,522
|
|
20240911,115800,444347130,5130,5130,5130,5130,0
|
|
20240911,115700,444347130,5130,5130,5130,5130,80
|
|
20240911,115600,443936730,5140,5140,5140,5140,100
|
|
20240911,115500,443422730,5140,5140,5140,5140,1
|
|
20240911,115400,443417590,5150,5150,5150,5150,0
|
|
20240911,115300,443417590,5150,5150,5150,5150,0
|
|
20240911,115200,443417590,5150,5150,5150,5150,0
|
|
20240911,115100,443417590,5150,5150,5150,5150,0
|
|
20240911,115000,443417590,5150,5150,5150,5150,40
|
|
20240911,114900,443211590,5150,5140,5150,5140,90
|
|
20240911,114800,442748790,5150,5150,5150,5150,2
|
|
20240911,114700,442738490,5140,5140,5140,5140,160
|
|
20240911,114600,441916090,5140,5140,5140,5140,0
|
|
20240911,114500,441916090,5140,5140,5140,5140,0
|
|
20240911,114400,441916090,5140,5140,5140,5140,0
|
|
20240911,114300,441916090,5140,5140,5140,5140,3
|
|
20240911,114200,441900670,5140,5140,5140,5140,1
|
|
20240911,114100,441895530,5120,5120,5120,5120,6
|
|
20240911,114000,441864810,5150,5140,5150,5140,56
|
|
20240911,113900,441576910,5140,5130,5140,5130,6461
|
|
20240911,113800,408407530,5130,5130,5130,5130,0
|
|
20240911,113700,408407530,5130,5130,5130,5130,0
|
|
20240911,113600,408407530,5130,5130,5130,5130,0
|
|
20240911,113500,408407530,5130,5130,5130,5130,0
|
|
20240911,113400,408407530,5130,5130,5130,5130,275
|
|
20240911,113300,406996780,5130,5120,5130,5120,1415
|
|
20240911,113200,399738980,5100,5100,5100,5100,0
|
|
20240911,113100,399738980,5100,5100,5100,5100,1610
|
|
20240911,113000,391527980,5100,5100,5100,5100,150
|
|
20240911,112900,390762980,5100,5100,5100,5100,0
|
|
20240911,112800,390762980,5100,5100,5100,5100,0
|
|
20240911,112700,390762980,5100,5100,5100,5100,0
|
|
20240911,112600,390762980,5100,5110,5110,5100,500
|
|
20240911,112500,388211780,5130,5130,5130,5130,0
|
|
20240911,112400,388211780,5130,5130,5130,5130,0
|
|
20240911,112300,388211780,5130,5130,5130,5130,0
|
|
20240911,112200,388211780,5130,5130,5130,5130,0
|
|
20240911,112100,388211780,5130,5110,5130,5110,112
|
|
20240911,112000,387637480,5130,5130,5130,5130,2
|
|
20240911,111900,387627220,5130,5130,5130,5130,87
|
|
20240911,111800,387180910,5130,5130,5130,5130,100
|
|
20240911,111700,386667910,5130,5130,5130,5130,0
|
|
20240911,111600,386667910,5130,5130,5130,5130,52
|
|
20240911,111500,386401150,5130,5130,5130,5130,1
|
|
20240911,111400,386396020,5130,5130,5130,5130,2
|
|
20240911,111300,386385760,5100,5100,5100,5100,0
|
|
20240911,111200,386385760,5100,5100,5100,5100,4
|
|
20240911,111100,386365360,5100,5100,5100,5100,1
|
|
20240911,111000,386360260,5100,5120,5120,5100,1157
|
|
20240911,110900,380451210,5100,5100,5100,5100,0
|
|
20240911,110800,380451210,5100,5110,5110,5100,430
|
|
20240911,110700,378258160,5130,5130,5130,5130,16
|
|
20240911,110600,378176080,5130,5110,5130,5100,125
|
|
20240911,110500,377538090,5100,5100,5100,5100,0
|
|
20240911,110400,377538090,5100,5120,5130,5100,351
|
|
20240911,110300,375746180,5120,5120,5120,5120,50
|
|
20240911,110200,375490180,5110,5110,5110,5110,0
|
|
20240911,110100,375490180,5110,5110,5110,5110,400
|
|
20240911,110000,373446180,5110,5110,5110,5110,0
|
|
20240911,105900,373446180,5110,5120,5120,5110,115
|
|
20240911,105800,372858370,5110,5110,5110,5110,0
|
|
20240911,105700,372858370,5110,5110,5110,5110,0
|
|
20240911,105600,372858370,5110,5110,5110,5110,50
|
|
20240911,105500,372602870,5110,5110,5110,5110,1
|
|
20240911,105400,372597760,5110,5120,5120,5110,1093
|
|
20240911,105300,367004510,5130,5130,5130,5130,0
|
|
20240911,105200,367004510,5130,5140,5140,5130,28
|
|
20240911,105100,366860830,5140,5140,5140,5140,0
|
|
20240911,105000,366860830,5140,5140,5140,5140,1
|
|
20240911,104900,366855690,5110,5110,5110,5110,56
|
|
20240911,104800,366569530,5150,5150,5150,5150,2
|
|
20240911,104700,366559230,5150,5120,5150,5110,327
|
|
20240911,104600,364881940,5120,5120,5120,5120,0
|
|
20240911,104500,364881940,5120,5120,5120,5120,0
|
|
20240911,104400,364881940,5120,5120,5120,5120,0
|
|
20240911,104300,364881940,5120,5140,5140,5120,637
|
|
20240911,104200,361608760,5120,5120,5120,5120,0
|
|
20240911,104100,361608760,5120,5120,5120,5120,420
|
|
20240911,104000,359458360,5140,5140,5140,5140,0
|
|
20240911,103900,359458360,5140,5140,5140,5140,3
|
|
20240911,103800,359442940,5140,5140,5140,5140,0
|
|
20240911,103700,359442940,5140,5140,5140,5140,51
|
|
20240911,103600,359180800,5160,5160,5160,5160,0
|
|
20240911,103500,359180800,5160,5160,5160,5160,0
|
|
20240911,103400,359180800,5160,5130,5160,5130,129
|
|
20240911,103300,358519000,5140,5150,5150,5140,603
|
|
20240911,103200,355416720,5150,5150,5150,5150,13
|
|
20240911,103100,355349770,5200,5200,5200,5200,0
|
|
20240911,103000,355349770,5200,5200,5200,5200,10
|
|
20240911,102900,355297770,5150,5160,5160,5150,2284
|
|
20240911,102800,343527170,5170,5190,5190,5170,455
|
|
20240911,102700,341172190,5190,5190,5190,5190,0
|
|
20240911,102600,341172190,5190,5190,5190,5190,1040
|
|
20240911,102500,335774590,5200,5220,5220,5200,54
|
|
20240911,102400,335493750,5210,5210,5210,5210,212
|
|
20240911,102300,334389230,5200,5200,5210,5200,2156
|
|
20240911,102200,323176030,5230,5200,5230,5200,101
|
|
20240911,102100,322647830,5230,5210,5230,5210,346
|
|
20240911,102000,320838290,5200,5200,5210,5200,88
|
|
20240911,101900,320380190,5200,5210,5210,5200,64
|
|
20240911,101800,320046770,5210,5220,5220,5210,494
|
|
20240911,101700,317473020,5210,5220,5250,5210,239
|
|
20240911,101600,316225470,5250,5210,5250,5210,12
|
|
20240911,101500,316162910,5210,5200,5250,5200,1475
|
|
20240911,101400,308458680,5200,5230,5230,5200,872
|
|
20240911,101300,303908130,5220,5220,5220,5220,1
|
|
20240911,101200,303902910,5220,5220,5220,5210,27
|
|
20240911,101100,303762130,5220,5220,5220,5220,2
|
|
20240911,101000,303751690,5220,5220,5220,5220,190
|
|
20240911,100900,302759890,5220,5220,5220,5220,11
|
|
20240911,100800,302702470,5220,5230,5230,5220,6
|
|
20240911,100700,302671130,5240,5240,5240,5240,7
|
|
20240911,100600,302634450,5240,5230,5240,5230,317
|
|
20240911,100500,300976510,5250,5260,5260,5250,2132
|
|
20240911,100400,289783100,5260,5240,5260,5240,810
|
|
20240911,100300,285538260,5240,5240,5240,5240,20
|
|
20240911,100200,285433460,5260,5260,5260,5240,34
|
|
20240911,100100,285254660,5270,5270,5280,5270,830
|
|
20240911,100000,280877180,5270,5250,5270,5250,313
|
|
20240911,095900,279230770,5290,5260,5290,5240,3926
|
|
20240911,095800,258603420,5250,5260,5290,5250,893
|
|
20240911,095700,253891850,5300,5190,5300,5190,8944
|
|
20240911,095600,206916810,5190,5190,5190,5190,1
|
|
20240911,095500,206911620,5190,5200,5200,5190,943
|
|
20240911,095400,202017230,5200,5200,5200,5200,11
|
|
20240911,095300,201960030,5200,5200,5200,5200,2
|
|
20240911,095200,201949630,5200,5200,5200,5200,156
|
|
20240911,095100,201138430,5200,5190,5200,5190,646
|
|
20240911,095000,197779740,5180,5180,5180,5180,711
|
|
20240911,094900,194096760,5180,5180,5180,5180,215
|
|
20240911,094800,192983060,5180,5190,5190,5180,141
|
|
20240911,094700,192252560,5180,5180,5180,5180,110
|
|
20240911,094600,191682760,5190,5190,5190,5190,550
|
|
20240911,094500,188828260,5190,5190,5190,5190,450
|
|
20240911,094400,186492760,5200,5200,5200,5200,699
|
|
20240911,094300,182857960,5200,5200,5200,5200,2
|
|
20240911,094200,182847560,5200,5190,5200,5190,1148
|
|
20240911,094100,176878960,5190,5190,5210,5190,2247
|
|
20240911,094000,165206750,5190,5180,5190,5180,89
|
|
20240911,093900,164745530,5180,5180,5180,5180,139
|
|
20240911,093800,164025510,5180,5180,5180,5180,7
|
|
20240911,093700,163989250,5180,5180,5180,5180,0
|
|
20240911,093600,163989250,5180,5170,5180,5170,1498
|
|
20240911,093500,156238040,5170,5170,5170,5170,0
|
|
20240911,093400,156238040,5170,5170,5170,5170,8
|
|
20240911,093300,156196680,5170,5170,5170,5170,201
|
|
20240911,093200,155157510,5170,5170,5170,5170,0
|
|
20240911,093100,155157510,5170,5170,5170,5170,0
|
|
20240911,093000,155157510,5170,5170,5170,5170,184
|
|
20240911,092900,154206230,5160,5160,5160,5160,67
|
|
20240911,092800,153860510,5170,5170,5170,5170,1
|
|
20240911,092700,153855340,5180,5180,5180,5170,574
|
|
20240911,092600,150887620,5170,5170,5170,5160,924
|
|
20240911,092500,146110740,5170,5180,5180,5170,113
|
|
20240911,092400,145526490,5180,5160,5180,5160,420
|
|
20240911,092300,143355060,5170,5160,5170,5160,222
|
|
20240911,092200,142207340,5160,5170,5170,5150,471
|
|
20240911,092100,139776690,5180,5140,5180,5140,2417
|
|
20240911,092000,127286420,5140,5140,5140,5140,10
|
|
20240911,091900,127235020,5120,5120,5130,5120,255
|
|
20240911,091800,125929320,5130,5130,5130,5130,150
|
|
20240911,091700,125159820,5130,5130,5130,5130,100
|
|
20240911,091600,124646820,5140,5140,5140,5140,124
|
|
20240911,091500,124009460,5100,5130,5130,5100,1383
|
|
20240911,091400,116951960,5130,5150,5150,5130,1009
|
|
20240911,091300,111774590,5150,5140,5160,5140,1659
|
|
20240911,091200,103226780,5140,5150,5160,5130,1202
|
|
20240911,091100,97038490,5170,5180,5180,5170,3167
|
|
20240911,091000,80657310,5180,5180,5220,5180,4036
|
|
20240911,090900,59700140,5180,5170,5180,5130,749
|
|
20240911,090800,55828020,5170,5160,5170,5150,3643
|
|
20240911,090700,37008750,5160,5140,5160,5140,2003
|
|
20240911,090600,26697010,5140,5150,5150,5140,120
|
|
20240911,090500,26079130,5140,5130,5140,5130,1178
|
|
20240911,090400,20034760,5130,5090,5130,5090,838
|
|
20240911,090300,15738260,5090,5090,5090,5090,0
|
|
20240911,090200,15738260,5090,5100,5100,5090,1016
|
|
20240911,090100,10556720,5140,5110,5140,5110,106
|
|
20240911,090000,10012030,5090,5090,5090,5090,1967
|