675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,201200,815447390,5580,5580,5580,5580,6730
|
|
20240904,201100,815447390,5580,5580,5580,5580,0
|
|
20240904,201000,815447390,5580,5580,5580,5580,0
|
|
20240904,200900,815447390,5580,5580,5580,5580,0
|
|
20240904,200800,815447390,5580,5580,5580,5580,0
|
|
20240904,200700,815447390,5580,5580,5580,5580,0
|
|
20240904,200600,815447390,5580,5580,5580,5580,0
|
|
20240904,200500,815447390,5580,5580,5580,5580,0
|
|
20240904,200400,815447390,5580,5580,5580,5580,0
|
|
20240904,200300,815447390,5580,5580,5580,5580,0
|
|
20240904,200200,815447390,5580,5580,5580,5580,0
|
|
20240904,200100,815447390,5580,5580,5580,5580,0
|
|
20240904,200000,815447390,5580,5580,5580,5580,0
|
|
20240904,195900,815447390,5580,5580,5580,5580,0
|
|
20240904,195800,815447390,5580,5580,5580,5580,0
|
|
20240904,195700,815447390,5580,5580,5580,5580,0
|
|
20240904,195600,815447390,5580,5580,5580,5580,0
|
|
20240904,195500,815447390,5580,5580,5580,5580,0
|
|
20240904,195400,815447390,5580,5580,5580,5580,0
|
|
20240904,195300,815447390,5580,5580,5580,5580,0
|
|
20240904,195200,815447390,5580,5580,5580,5580,0
|
|
20240904,195100,815447390,5580,5580,5580,5580,0
|
|
20240904,195000,815447390,5580,5580,5580,5580,0
|
|
20240904,194900,815447390,5580,5580,5580,5580,0
|
|
20240904,194800,815447390,5580,5580,5580,5580,0
|
|
20240904,194700,815447390,5580,5580,5580,5580,0
|
|
20240904,194600,815447390,5580,5580,5580,5580,0
|
|
20240904,194500,815447390,5580,5580,5580,5580,0
|
|
20240904,194400,815447390,5580,5580,5580,5580,0
|
|
20240904,194300,815447390,5580,5580,5580,5580,0
|
|
20240904,194200,815447390,5580,5580,5580,5580,6730
|
|
20240904,194100,815447390,5580,5580,5580,5580,0
|
|
20240904,194000,815447390,5580,5580,5580,5580,0
|
|
20240904,193900,815447390,5580,5580,5580,5580,0
|
|
20240904,193800,815447390,5580,5580,5580,5580,0
|
|
20240904,193700,815447390,5580,5580,5580,5580,0
|
|
20240904,193600,815447390,5580,5580,5580,5580,0
|
|
20240904,193500,815447390,5580,5580,5580,5580,0
|
|
20240904,193400,815447390,5580,5580,5580,5580,0
|
|
20240904,193300,815447390,5580,5580,5580,5580,0
|
|
20240904,193200,815447390,5580,5580,5580,5580,0
|
|
20240904,193100,815447390,5580,5580,5580,5580,0
|
|
20240904,193000,815447390,5580,5580,5580,5580,0
|
|
20240904,192900,815447390,5580,5580,5580,5580,0
|
|
20240904,192800,815447390,5580,5580,5580,5580,0
|
|
20240904,192700,815447390,5580,5580,5580,5580,0
|
|
20240904,192600,815447390,5580,5580,5580,5580,0
|
|
20240904,192500,815447390,5580,5580,5580,5580,0
|
|
20240904,192400,815447390,5580,5580,5580,5580,0
|
|
20240904,192300,815447390,5580,5580,5580,5580,0
|
|
20240904,192200,815447390,5580,5580,5580,5580,0
|
|
20240904,192100,815447390,5580,5580,5580,5580,0
|
|
20240904,192000,815447390,5580,5580,5580,5580,0
|
|
20240904,191900,815447390,5580,5580,5580,5580,0
|
|
20240904,191800,815447390,5580,5580,5580,5580,0
|
|
20240904,191700,815447390,5580,5580,5580,5580,0
|
|
20240904,191600,815447390,5580,5580,5580,5580,0
|
|
20240904,191500,815447390,5580,5580,5580,5580,0
|
|
20240904,191400,815447390,5580,5580,5580,5580,0
|
|
20240904,191300,815447390,5580,5580,5580,5580,0
|
|
20240904,191200,815447390,5580,5580,5580,5580,6730
|
|
20240904,191100,815447390,5580,5580,5580,5580,0
|
|
20240904,191000,815447390,5580,5580,5580,5580,0
|
|
20240904,190900,815447390,5580,5580,5580,5580,0
|
|
20240904,190800,815447390,5580,5580,5580,5580,0
|
|
20240904,190700,815447390,5580,5580,5580,5580,0
|
|
20240904,190600,815447390,5580,5580,5580,5580,0
|
|
20240904,190500,815447390,5580,5580,5580,5580,0
|
|
20240904,190400,815447390,5580,5580,5580,5580,0
|
|
20240904,190300,815447390,5580,5580,5580,5580,0
|
|
20240904,190200,815447390,5580,5580,5580,5580,0
|
|
20240904,190100,815447390,5580,5580,5580,5580,0
|
|
20240904,190000,815447390,5580,5580,5580,5580,0
|
|
20240904,185900,815447390,5580,5580,5580,5580,0
|
|
20240904,185800,815447390,5580,5580,5580,5580,0
|
|
20240904,185700,815447390,5580,5580,5580,5580,0
|
|
20240904,185600,815447390,5580,5580,5580,5580,0
|
|
20240904,185500,815447390,5580,5580,5580,5580,0
|
|
20240904,185400,815447390,5580,5580,5580,5580,0
|
|
20240904,185300,815447390,5580,5580,5580,5580,0
|
|
20240904,185200,815447390,5580,5580,5580,5580,0
|
|
20240904,185100,815447390,5580,5580,5580,5580,0
|
|
20240904,185000,815447390,5580,5580,5580,5580,0
|
|
20240904,184900,815447390,5580,5580,5580,5580,0
|
|
20240904,184800,815447390,5580,5580,5580,5580,0
|
|
20240904,184700,815447390,5580,5580,5580,5580,0
|
|
20240904,184600,815447390,5580,5580,5580,5580,0
|
|
20240904,184500,815447390,5580,5580,5580,5580,0
|
|
20240904,184400,815447390,5580,5580,5580,5580,0
|
|
20240904,184300,815447390,5580,5580,5580,5580,0
|
|
20240904,184200,815447390,5580,5580,5580,5580,6730
|
|
20240904,184100,815447390,5580,5580,5580,5580,0
|
|
20240904,184000,815447390,5580,5580,5580,5580,0
|
|
20240904,183900,815447390,5580,5580,5580,5580,0
|
|
20240904,183800,815447390,5580,5580,5580,5580,0
|
|
20240904,183700,815447390,5580,5580,5580,5580,0
|
|
20240904,183600,815447390,5580,5580,5580,5580,0
|
|
20240904,183500,815447390,5580,5580,5580,5580,0
|
|
20240904,183400,815447390,5580,5580,5580,5580,0
|
|
20240904,183300,815447390,5580,5580,5580,5580,0
|
|
20240904,183200,815447390,5580,5580,5580,5580,0
|
|
20240904,183100,815447390,5580,5580,5580,5580,0
|
|
20240904,183000,815447390,5580,5580,5580,5580,0
|
|
20240904,182900,815447390,5580,5580,5580,5580,0
|
|
20240904,182800,815447390,5580,5580,5580,5580,0
|
|
20240904,182700,815447390,5580,5580,5580,5580,0
|
|
20240904,182600,815447390,5580,5580,5580,5580,0
|
|
20240904,182500,815447390,5580,5580,5580,5580,0
|
|
20240904,182400,815447390,5580,5580,5580,5580,0
|
|
20240904,182300,815447390,5580,5580,5580,5580,0
|
|
20240904,182200,815447390,5580,5580,5580,5580,0
|
|
20240904,182100,815447390,5580,5580,5580,5580,0
|
|
20240904,182000,815447390,5580,5580,5580,5580,0
|
|
20240904,181900,815447390,5580,5580,5580,5580,0
|
|
20240904,181800,815447390,5580,5580,5580,5580,0
|
|
20240904,181700,815447390,5580,5580,5580,5580,0
|
|
20240904,181600,815447390,5580,5580,5580,5580,0
|
|
20240904,181500,815447390,5580,5580,5580,5580,0
|
|
20240904,181400,815447390,5580,5580,5580,5580,0
|
|
20240904,181300,815447390,5580,5580,5580,5580,0
|
|
20240904,181200,815447390,5580,5580,5580,5580,6730
|
|
20240904,181100,815447390,5580,5580,5580,5580,0
|
|
20240904,181000,815447390,5580,5580,5580,5580,0
|
|
20240904,180900,815447390,5580,5580,5580,5580,0
|
|
20240904,180800,815447390,5580,5580,5580,5580,0
|
|
20240904,180700,815447390,5580,5580,5580,5580,0
|
|
20240904,180600,815447390,5580,5580,5580,5580,0
|
|
20240904,180500,815447390,5580,5580,5580,5580,0
|
|
20240904,180400,815447390,5580,5580,5580,5580,0
|
|
20240904,180300,815447390,5580,5580,5580,5580,0
|
|
20240904,180200,815447390,5580,5580,5580,5580,0
|
|
20240904,180100,815447390,5580,5580,5580,5580,0
|
|
20240904,180000,815447390,5580,5580,5580,5580,0
|
|
20240904,175900,815447390,5580,5580,5580,5580,0
|
|
20240904,175800,815447390,5580,5580,5580,5580,0
|
|
20240904,175700,815447390,5580,5580,5580,5580,0
|
|
20240904,175600,815447390,5580,5580,5580,5580,0
|
|
20240904,175500,815447390,5580,5580,5580,5580,0
|
|
20240904,175400,815447390,5580,5580,5580,5580,0
|
|
20240904,175300,815447390,5580,5580,5580,5580,0
|
|
20240904,175200,815447390,5580,5580,5580,5580,0
|
|
20240904,175100,815447390,5580,5580,5580,5580,0
|
|
20240904,175000,815447390,5580,5580,5580,5580,0
|
|
20240904,174900,815447390,5580,5580,5580,5580,0
|
|
20240904,174800,815447390,5580,5580,5580,5580,0
|
|
20240904,174700,815447390,5580,5580,5580,5580,0
|
|
20240904,174600,815447390,5580,5580,5580,5580,0
|
|
20240904,174500,815447390,5580,5580,5580,5580,0
|
|
20240904,174400,815447390,5580,5580,5580,5580,0
|
|
20240904,174300,815447390,5580,5580,5580,5580,0
|
|
20240904,174200,815447390,5580,5580,5580,5580,6730
|
|
20240904,174100,815447390,5580,5580,5580,5580,0
|
|
20240904,174000,815447390,5580,5580,5580,5580,0
|
|
20240904,173900,815447390,5580,5580,5580,5580,0
|
|
20240904,173800,815447390,5580,5580,5580,5580,0
|
|
20240904,173700,815447390,5580,5580,5580,5580,0
|
|
20240904,173600,815447390,5580,5580,5580,5580,0
|
|
20240904,173500,815447390,5580,5580,5580,5580,0
|
|
20240904,173400,815447390,5580,5580,5580,5580,0
|
|
20240904,173300,815447390,5580,5580,5580,5580,0
|
|
20240904,173200,815447390,5580,5580,5580,5580,0
|
|
20240904,173100,815447390,5580,5580,5580,5580,0
|
|
20240904,173000,815447390,5580,5580,5580,5580,0
|
|
20240904,172900,815447390,5580,5580,5580,5580,0
|
|
20240904,172800,815447390,5580,5580,5580,5580,0
|
|
20240904,172700,815447390,5580,5580,5580,5580,0
|
|
20240904,172600,815447390,5580,5580,5580,5580,0
|
|
20240904,172500,815447390,5580,5580,5580,5580,0
|
|
20240904,172400,815447390,5580,5580,5580,5580,0
|
|
20240904,172300,815447390,5580,5580,5580,5580,0
|
|
20240904,172200,815447390,5580,5580,5580,5580,0
|
|
20240904,172100,815447390,5580,5580,5580,5580,0
|
|
20240904,172000,815447390,5580,5580,5580,5580,0
|
|
20240904,171900,815447390,5580,5580,5580,5580,0
|
|
20240904,171800,815447390,5580,5580,5580,5580,0
|
|
20240904,171700,815447390,5580,5580,5580,5580,0
|
|
20240904,171600,815447390,5580,5580,5580,5580,0
|
|
20240904,171500,815447390,5580,5580,5580,5580,0
|
|
20240904,171400,815447390,5580,5580,5580,5580,0
|
|
20240904,171300,815447390,5580,5580,5580,5580,0
|
|
20240904,171200,815447390,5580,5580,5580,5580,6730
|
|
20240904,171100,815447390,5580,5580,5580,5580,0
|
|
20240904,171000,815447390,5580,5580,5580,5580,0
|
|
20240904,170900,815447390,5580,5580,5580,5580,0
|
|
20240904,170800,815447390,5580,5580,5580,5580,0
|
|
20240904,170700,815447390,5580,5580,5580,5580,0
|
|
20240904,170600,815447390,5580,5580,5580,5580,0
|
|
20240904,170500,815447390,5580,5580,5580,5580,0
|
|
20240904,170400,815447390,5580,5580,5580,5580,0
|
|
20240904,170300,815447390,5580,5580,5580,5580,0
|
|
20240904,170200,815447390,5580,5580,5580,5580,0
|
|
20240904,170100,815447390,5580,5580,5580,5580,0
|
|
20240904,170000,815447390,5580,5580,5580,5580,0
|
|
20240904,165900,815447390,5580,5580,5580,5580,0
|
|
20240904,165800,815447390,5580,5580,5580,5580,0
|
|
20240904,165700,815447390,5580,5580,5580,5580,0
|
|
20240904,165600,815447390,5580,5580,5580,5580,0
|
|
20240904,165500,815447390,5580,5580,5580,5580,0
|
|
20240904,165400,815447390,5580,5580,5580,5580,0
|
|
20240904,165300,815447390,5580,5580,5580,5580,0
|
|
20240904,165200,815447390,5580,5580,5580,5580,0
|
|
20240904,165100,815447390,5580,5580,5580,5580,0
|
|
20240904,165000,815447390,5580,5580,5580,5580,0
|
|
20240904,164900,815447390,5580,5580,5580,5580,0
|
|
20240904,164800,815447390,5580,5580,5580,5580,0
|
|
20240904,164700,815447390,5580,5580,5580,5580,0
|
|
20240904,164600,815447390,5580,5580,5580,5580,0
|
|
20240904,164500,815447390,5580,5580,5580,5580,0
|
|
20240904,164400,815447390,5580,5580,5580,5580,0
|
|
20240904,164300,815447390,5580,5580,5580,5580,0
|
|
20240904,164200,815447390,5580,5580,5580,5580,6730
|
|
20240904,164100,815447390,5580,5580,5580,5580,0
|
|
20240904,164000,815447390,5580,5580,5580,5580,0
|
|
20240904,163900,815447390,5580,5580,5580,5580,0
|
|
20240904,163800,815447390,5580,5580,5580,5580,0
|
|
20240904,163700,815447390,5580,5580,5580,5580,0
|
|
20240904,163600,815447390,5580,5580,5580,5580,0
|
|
20240904,163500,815447390,5580,5580,5580,5580,0
|
|
20240904,163400,815447390,5580,5580,5580,5580,0
|
|
20240904,163300,815447390,5580,5580,5580,5580,0
|
|
20240904,163200,815447390,5580,5580,5580,5580,0
|
|
20240904,163100,815447390,5580,5580,5580,5580,0
|
|
20240904,163000,815447390,5580,5580,5580,5580,0
|
|
20240904,162900,815447390,5580,5580,5580,5580,0
|
|
20240904,162800,815447390,5580,5580,5580,5580,0
|
|
20240904,162700,815447390,5580,5580,5580,5580,0
|
|
20240904,162600,815447390,5580,5580,5580,5580,0
|
|
20240904,162500,815447390,5580,5580,5580,5580,0
|
|
20240904,162400,815447390,5580,5580,5580,5580,0
|
|
20240904,162300,815447390,5580,5580,5580,5580,0
|
|
20240904,162200,815447390,5580,5580,5580,5580,0
|
|
20240904,162100,815447390,5580,5580,5580,5580,0
|
|
20240904,162000,815447390,5580,5580,5580,5580,0
|
|
20240904,161900,815447390,5580,5580,5580,5580,0
|
|
20240904,161800,815447390,5580,5580,5580,5580,0
|
|
20240904,161700,815447390,5580,5580,5580,5580,0
|
|
20240904,161600,815447390,5580,5580,5580,5580,0
|
|
20240904,161500,815447390,5580,5580,5580,5580,0
|
|
20240904,161400,815447390,5580,5580,5580,5580,0
|
|
20240904,161300,815447390,5580,5580,5580,5580,0
|
|
20240904,161200,815447390,5580,5580,5580,5580,6730
|
|
20240904,161100,815447390,5580,5580,5580,5580,0
|
|
20240904,161000,815447390,5580,5580,5580,5580,0
|
|
20240904,160900,815447390,5580,5580,5580,5580,0
|
|
20240904,160800,815447390,5580,5580,5580,5580,0
|
|
20240904,160700,815447390,5580,5580,5580,5580,0
|
|
20240904,160600,815447390,5580,5580,5580,5580,0
|
|
20240904,160500,815447390,5580,5580,5580,5580,0
|
|
20240904,160400,815447390,5580,5580,5580,5580,0
|
|
20240904,160300,815447390,5580,5580,5580,5580,0
|
|
20240904,160200,815447390,5580,5580,5580,5580,0
|
|
20240904,160100,815447390,5580,5580,5580,5580,0
|
|
20240904,160000,815447390,5580,5580,5580,5580,0
|
|
20240904,155900,815447390,5580,5580,5580,5580,0
|
|
20240904,155800,815447390,5580,5580,5580,5580,0
|
|
20240904,155700,815447390,5580,5580,5580,5580,0
|
|
20240904,155600,815447390,5580,5580,5580,5580,0
|
|
20240904,155500,815447390,5580,5580,5580,5580,0
|
|
20240904,155400,815447390,5580,5580,5580,5580,0
|
|
20240904,155300,815447390,5580,5580,5580,5580,0
|
|
20240904,155200,815447390,5580,5580,5580,5580,0
|
|
20240904,155100,815447390,5580,5580,5580,5580,0
|
|
20240904,155000,815447390,5580,5580,5580,5580,0
|
|
20240904,154900,815447390,5580,5580,5580,5580,0
|
|
20240904,154800,815447390,5580,5580,5580,5580,0
|
|
20240904,154700,815447390,5580,5580,5580,5580,0
|
|
20240904,154600,815447390,5580,5580,5580,5580,0
|
|
20240904,154500,815447390,5580,5580,5580,5580,0
|
|
20240904,154400,815447390,5580,5580,5580,5580,0
|
|
20240904,154300,815447390,5580,5580,5580,5580,0
|
|
20240904,154200,815447390,5580,5580,5580,5580,6730
|
|
20240904,154100,815447390,5580,5580,5580,5580,0
|
|
20240904,154000,815447390,5580,5580,5580,5580,0
|
|
20240904,153900,815447390,5580,5580,5580,5580,0
|
|
20240904,153800,815447390,5580,5580,5580,5580,0
|
|
20240904,153700,815447390,5580,5580,5580,5580,0
|
|
20240904,153600,815447390,5580,5580,5580,5580,0
|
|
20240904,153500,815447390,5580,5580,5580,5580,0
|
|
20240904,153400,815447390,5580,5580,5580,5580,0
|
|
20240904,153300,815447390,5580,5580,5580,5580,0
|
|
20240904,153200,815447390,5580,5580,5580,5580,0
|
|
20240904,153100,815447390,5580,5580,5580,5580,0
|
|
20240904,153000,815447390,5580,5580,5580,5580,6730
|
|
20240904,152900,777893990,5610,5610,5610,5610,0
|
|
20240904,152800,777893990,5610,5610,5610,5610,0
|
|
20240904,152700,777893990,5610,5610,5610,5610,0
|
|
20240904,152600,777893990,5610,5610,5610,5610,0
|
|
20240904,152500,777893990,5610,5610,5610,5610,0
|
|
20240904,152400,777893990,5610,5610,5610,5610,0
|
|
20240904,152300,777893990,5610,5610,5610,5610,0
|
|
20240904,152200,777893990,5610,5610,5610,5610,0
|
|
20240904,152100,777893990,5610,5610,5610,5610,0
|
|
20240904,152000,777893990,5610,5610,5610,5610,0
|
|
20240904,151900,777893990,5610,5590,5610,5590,264
|
|
20240904,151800,776417190,5610,5610,5610,5610,0
|
|
20240904,151700,776417190,5610,5600,5610,5590,206
|
|
20240904,151600,775263620,5610,5610,5610,5610,1
|
|
20240904,151500,775258010,5590,5600,5600,5590,2200
|
|
20240904,151400,762958010,5610,5610,5610,5610,0
|
|
20240904,151300,762958010,5610,5610,5610,5610,0
|
|
20240904,151200,762958010,5610,5590,5610,5590,511
|
|
20240904,151100,760098000,5610,5600,5610,5600,274
|
|
20240904,151000,758563590,5620,5620,5620,5620,0
|
|
20240904,150900,758563590,5620,5620,5620,5620,0
|
|
20240904,150800,758563590,5620,5610,5620,5590,691
|
|
20240904,150700,754689640,5610,5610,5610,5610,15
|
|
20240904,150600,754605490,5590,5620,5620,5590,181
|
|
20240904,150500,753593670,5600,5590,5610,5590,852
|
|
20240904,150400,748826500,5600,5600,5610,5600,736
|
|
20240904,150300,744704890,5600,5600,5600,5600,623
|
|
20240904,150200,741216090,5620,5620,5620,5620,1
|
|
20240904,150100,741210470,5610,5600,5610,5600,219
|
|
20240904,150000,739983570,5620,5620,5620,5620,0
|
|
20240904,145900,739983570,5620,5620,5620,5620,21
|
|
20240904,145800,739865550,5620,5620,5620,5620,1
|
|
20240904,145700,739859930,5600,5620,5620,5600,2717
|
|
20240904,145600,724635180,5620,5620,5620,5620,0
|
|
20240904,145500,724635180,5620,5620,5620,5620,1
|
|
20240904,145400,724629560,5610,5610,5610,5610,668
|
|
20240904,145300,720882080,5610,5630,5630,5610,33
|
|
20240904,145200,720696930,5610,5610,5610,5610,0
|
|
20240904,145100,720696930,5610,5610,5610,5610,180
|
|
20240904,145000,719687130,5630,5630,5630,5630,1
|
|
20240904,144900,719681500,5610,5620,5620,5610,219
|
|
20240904,144800,718450820,5630,5630,5630,5630,0
|
|
20240904,144700,718450820,5630,5630,5630,5630,0
|
|
20240904,144600,718450820,5630,5630,5630,5630,0
|
|
20240904,144500,718450820,5630,5630,5630,5630,0
|
|
20240904,144400,718450820,5630,5630,5630,5630,1
|
|
20240904,144300,718445190,5600,5600,5600,5600,127
|
|
20240904,144200,717733990,5630,5630,5630,5630,200
|
|
20240904,144100,716607990,5630,5630,5630,5630,1
|
|
20240904,144000,716602360,5600,5600,5600,5600,1
|
|
20240904,143900,716596760,5600,5600,5600,5600,23
|
|
20240904,143800,716467960,5630,5600,5630,5600,112
|
|
20240904,143700,715840730,5600,5600,5600,5600,0
|
|
20240904,143600,715840730,5600,5600,5600,5600,0
|
|
20240904,143500,715840730,5600,5600,5600,5600,1631
|
|
20240904,143400,706707130,5630,5630,5630,5630,0
|
|
20240904,143300,706707130,5630,5600,5630,5600,553
|
|
20240904,143200,703608880,5620,5620,5620,5620,0
|
|
20240904,143100,703608880,5620,5620,5620,5620,0
|
|
20240904,143000,703608880,5620,5620,5620,5620,186
|
|
20240904,142900,702563560,5630,5630,5630,5630,0
|
|
20240904,142800,702563560,5630,5630,5630,5630,0
|
|
20240904,142700,702563560,5630,5630,5630,5630,0
|
|
20240904,142600,702563560,5630,5600,5630,5600,155
|
|
20240904,142500,701694810,5600,5600,5600,5600,2
|
|
20240904,142400,701683610,5620,5600,5620,5600,600
|
|
20240904,142300,698316530,5590,5590,5590,5590,749
|
|
20240904,142200,694129620,5590,5590,5590,5590,0
|
|
20240904,142100,694129620,5590,5590,5590,5590,1000
|
|
20240904,142000,688539620,5590,5590,5590,5590,50
|
|
20240904,141900,688260120,5600,5600,5600,5600,0
|
|
20240904,141800,688260120,5600,5600,5600,5600,1
|
|
20240904,141700,688254520,5600,5610,5610,5600,264
|
|
20240904,141600,686775920,5600,5600,5600,5600,963
|
|
20240904,141500,681383120,5620,5620,5620,5620,0
|
|
20240904,141400,681383120,5620,5620,5620,5620,17
|
|
20240904,141300,681287580,5620,5620,5620,5620,10
|
|
20240904,141200,681231380,5590,5590,5590,5590,0
|
|
20240904,141100,681231380,5590,5590,5590,5590,0
|
|
20240904,141000,681231380,5590,5590,5590,5590,0
|
|
20240904,140900,681231380,5590,5590,5590,5590,190
|
|
20240904,140800,680169280,5590,5590,5590,5590,0
|
|
20240904,140700,680169280,5590,5590,5590,5590,0
|
|
20240904,140600,680169280,5590,5590,5590,5590,143
|
|
20240904,140500,679369910,5630,5630,5630,5630,1
|
|
20240904,140400,679364280,5620,5620,5620,5620,0
|
|
20240904,140300,679364280,5620,5620,5620,5620,100
|
|
20240904,140200,678802280,5620,5620,5620,5620,109
|
|
20240904,140100,678189700,5620,5620,5620,5620,0
|
|
20240904,140000,678189700,5620,5620,5620,5620,36
|
|
20240904,135900,677987380,5590,5600,5600,5590,1111
|
|
20240904,135800,671774660,5600,5600,5600,5600,411
|
|
20240904,135700,669473060,5600,5600,5600,5600,0
|
|
20240904,135600,669473060,5600,5600,5600,5600,125
|
|
20240904,135500,668773060,5600,5600,5600,5600,0
|
|
20240904,135400,668773060,5600,5630,5630,5600,2010
|
|
20240904,135300,657502390,5630,5630,5630,5630,0
|
|
20240904,135200,657502390,5630,5630,5630,5630,0
|
|
20240904,135100,657502390,5630,5630,5630,5630,0
|
|
20240904,135000,657502390,5630,5630,5630,5630,2
|
|
20240904,134900,657491130,5630,5630,5630,5630,1
|
|
20240904,134800,657485500,5600,5600,5600,5600,0
|
|
20240904,134700,657485500,5600,5600,5600,5600,0
|
|
20240904,134600,657485500,5600,5600,5600,5600,600
|
|
20240904,134500,654125500,5600,5610,5610,5600,1249
|
|
20240904,134400,647128220,5610,5610,5610,5610,149
|
|
20240904,134300,646292330,5620,5620,5620,5620,238
|
|
20240904,134200,644954770,5620,5620,5620,5620,0
|
|
20240904,134100,644954770,5620,5620,5620,5620,0
|
|
20240904,134000,644954770,5620,5620,5620,5620,0
|
|
20240904,133900,644954770,5620,5620,5620,5620,0
|
|
20240904,133800,644954770,5620,5620,5620,5620,58
|
|
20240904,133700,644628810,5640,5640,5640,5640,0
|
|
20240904,133600,644628810,5640,5640,5640,5640,1
|
|
20240904,133500,644623170,5640,5640,5640,5640,0
|
|
20240904,133400,644623170,5640,5640,5640,5640,177
|
|
20240904,133300,643624890,5640,5640,5640,5640,0
|
|
20240904,133200,643624890,5640,5640,5640,5640,0
|
|
20240904,133100,643624890,5640,5640,5640,5640,0
|
|
20240904,133000,643624890,5640,5630,5640,5630,11
|
|
20240904,132900,643562950,5640,5640,5640,5640,1
|
|
20240904,132800,643557310,5620,5630,5630,5620,225
|
|
20240904,132700,642292230,5640,5640,5640,5640,80
|
|
20240904,132600,641841030,5640,5640,5640,5640,20
|
|
20240904,132500,641728230,5640,5640,5640,5640,31
|
|
20240904,132400,641553390,5640,5640,5640,5640,100
|
|
20240904,132300,640989390,5640,5640,5640,5640,0
|
|
20240904,132200,640989390,5640,5640,5640,5640,30
|
|
20240904,132100,640820190,5620,5620,5620,5620,0
|
|
20240904,132000,640820190,5620,5620,5620,5620,110
|
|
20240904,131900,640201990,5640,5640,5640,5640,0
|
|
20240904,131800,640201990,5640,5640,5640,5640,0
|
|
20240904,131700,640201990,5640,5640,5640,5640,0
|
|
20240904,131600,640201990,5640,5640,5640,5640,0
|
|
20240904,131500,640201990,5640,5640,5640,5640,0
|
|
20240904,131400,640201990,5640,5630,5640,5630,10
|
|
20240904,131300,640145650,5620,5620,5620,5620,158
|
|
20240904,131200,639257690,5600,5600,5600,5600,0
|
|
20240904,131100,639257690,5600,5600,5600,5600,0
|
|
20240904,131000,639257690,5600,5600,5600,5600,0
|
|
20240904,130900,639257690,5600,5600,5600,5600,0
|
|
20240904,130800,639257690,5600,5600,5600,5600,0
|
|
20240904,130700,639257690,5600,5600,5600,5600,0
|
|
20240904,130600,639257690,5600,5600,5600,5600,0
|
|
20240904,130500,639257690,5600,5600,5600,5600,154
|
|
20240904,130400,638395290,5610,5610,5610,5610,18
|
|
20240904,130300,638294310,5600,5600,5600,5600,0
|
|
20240904,130200,638294310,5600,5600,5600,5600,500
|
|
20240904,130100,635494310,5600,5600,5600,5600,0
|
|
20240904,130000,635494310,5600,5600,5600,5600,696
|
|
20240904,125900,631596710,5590,5590,5590,5590,526
|
|
20240904,125800,628656370,5590,5590,5590,5590,1
|
|
20240904,125700,628650780,5590,5600,5600,5590,1114
|
|
20240904,125600,622412790,5600,5600,5600,5600,1000
|
|
20240904,125500,616812790,5620,5620,5620,5620,0
|
|
20240904,125400,616812790,5620,5610,5620,5610,1425
|
|
20240904,125300,608817830,5610,5610,5610,5610,0
|
|
20240904,125200,608817830,5610,5610,5610,5610,1
|
|
20240904,125100,608812220,5610,5630,5630,5610,2
|
|
20240904,125000,608800980,5620,5630,5630,5620,4342
|
|
20240904,124900,584366690,5630,5630,5630,5630,0
|
|
20240904,124800,584366690,5630,5630,5630,5630,672
|
|
20240904,124700,580583330,5640,5640,5640,5640,0
|
|
20240904,124600,580583330,5640,5640,5640,5640,1
|
|
20240904,124500,580577690,5630,5630,5630,5630,0
|
|
20240904,124400,580577690,5630,5630,5630,5630,167
|
|
20240904,124300,579637480,5640,5640,5640,5640,0
|
|
20240904,124200,579637480,5640,5640,5640,5640,0
|
|
20240904,124100,579637480,5640,5640,5640,5640,5
|
|
20240904,124000,579609280,5630,5630,5630,5630,0
|
|
20240904,123900,579609280,5630,5630,5630,5630,11
|
|
20240904,123800,579547350,5630,5630,5630,5630,0
|
|
20240904,123700,579547350,5630,5630,5630,5630,128
|
|
20240904,123600,578826710,5640,5640,5640,5640,0
|
|
20240904,123500,578826710,5640,5640,5640,5640,101
|
|
20240904,123400,578257070,5640,5630,5640,5630,1444
|
|
20240904,123300,570127340,5630,5640,5640,5630,50
|
|
20240904,123200,569845830,5630,5640,5640,5630,301
|
|
20240904,123100,568151190,5640,5640,5640,5640,0
|
|
20240904,123000,568151190,5640,5640,5640,5640,0
|
|
20240904,122900,568151190,5640,5640,5640,5640,328
|
|
20240904,122800,566301270,5640,5640,5640,5640,0
|
|
20240904,122700,566301270,5640,5640,5640,5640,0
|
|
20240904,122600,566301270,5640,5640,5640,5640,0
|
|
20240904,122500,566301270,5640,5640,5640,5640,0
|
|
20240904,122400,566301270,5640,5640,5640,5640,50
|
|
20240904,122300,566019270,5640,5640,5640,5640,0
|
|
20240904,122200,566019270,5640,5640,5640,5640,157
|
|
20240904,122100,565133790,5640,5640,5640,5640,0
|
|
20240904,122000,565133790,5640,5640,5640,5640,228
|
|
20240904,121900,563847870,5630,5630,5630,5630,0
|
|
20240904,121800,563847870,5630,5630,5630,5630,157
|
|
20240904,121700,562963960,5630,5650,5650,5630,2998
|
|
20240904,121600,546045310,5650,5650,5650,5650,1
|
|
20240904,121500,546039660,5670,5670,5670,5670,8
|
|
20240904,121400,545994300,5660,5650,5670,5650,32
|
|
20240904,121300,545813180,5670,5670,5670,5670,0
|
|
20240904,121200,545813180,5670,5670,5670,5670,0
|
|
20240904,121100,545813180,5670,5670,5670,5670,0
|
|
20240904,121000,545813180,5670,5670,5670,5670,0
|
|
20240904,120900,545813180,5670,5670,5670,5670,0
|
|
20240904,120800,545813180,5670,5670,5670,5670,0
|
|
20240904,120700,545813180,5670,5670,5670,5670,0
|
|
20240904,120600,545813180,5670,5670,5670,5670,0
|
|
20240904,120500,545813180,5670,5670,5670,5670,1
|
|
20240904,120400,545807510,5650,5650,5650,5650,0
|
|
20240904,120300,545807510,5650,5650,5650,5650,364
|
|
20240904,120200,543750910,5670,5670,5670,5670,0
|
|
20240904,120100,543750910,5670,5670,5670,5670,0
|
|
20240904,120000,543750910,5670,5670,5670,5670,0
|
|
20240904,115900,543750910,5670,5670,5670,5670,0
|
|
20240904,115800,543750910,5670,5670,5670,5670,0
|
|
20240904,115700,543750910,5670,5670,5670,5670,0
|
|
20240904,115600,543750910,5670,5670,5670,5670,0
|
|
20240904,115500,543750910,5670,5650,5670,5650,641
|
|
20240904,115400,540129240,5660,5660,5660,5660,0
|
|
20240904,115300,540129240,5660,5660,5660,5660,532
|
|
20240904,115200,537118120,5660,5660,5660,5660,731
|
|
20240904,115100,532980660,5670,5670,5670,5670,15
|
|
20240904,115000,532895610,5670,5670,5670,5670,0
|
|
20240904,114900,532895610,5670,5660,5670,5660,751
|
|
20240904,114800,528644940,5660,5660,5660,5660,0
|
|
20240904,114700,528644940,5660,5660,5660,5660,2
|
|
20240904,114600,528633620,5660,5660,5660,5660,1
|
|
20240904,114500,528627960,5650,5650,5650,5650,310
|
|
20240904,114400,526876460,5660,5660,5660,5660,0
|
|
20240904,114300,526876460,5660,5650,5660,5650,210
|
|
20240904,114200,525689840,5660,5660,5660,5660,312
|
|
20240904,114100,523923920,5660,5660,5660,5660,3
|
|
20240904,114000,523906940,5660,5660,5660,5660,351
|
|
20240904,113900,521920280,5650,5650,5650,5650,2
|
|
20240904,113800,521908980,5660,5660,5660,5660,5
|
|
20240904,113700,521880680,5660,5660,5660,5660,0
|
|
20240904,113600,521880680,5660,5660,5660,5660,5
|
|
20240904,113500,521852380,5660,5660,5660,5660,0
|
|
20240904,113400,521852380,5660,5660,5660,5660,0
|
|
20240904,113300,521852380,5660,5660,5660,5660,0
|
|
20240904,113200,521852380,5660,5660,5660,5660,0
|
|
20240904,113100,521852380,5660,5660,5660,5660,0
|
|
20240904,113000,521852380,5660,5660,5660,5660,1
|
|
20240904,112900,521846720,5660,5660,5660,5660,18
|
|
20240904,112800,521744840,5660,5660,5660,5660,0
|
|
20240904,112700,521744840,5660,5640,5660,5640,32
|
|
20240904,112600,521564340,5640,5640,5640,5640,0
|
|
20240904,112500,521564340,5640,5640,5640,5640,0
|
|
20240904,112400,521564340,5640,5640,5640,5640,846
|
|
20240904,112300,516792900,5650,5650,5650,5650,50
|
|
20240904,112200,516510400,5630,5630,5630,5630,0
|
|
20240904,112100,516510400,5630,5640,5640,5630,1382
|
|
20240904,112000,508719730,5650,5650,5650,5650,0
|
|
20240904,111900,508719730,5650,5650,5650,5650,0
|
|
20240904,111800,508719730,5650,5650,5650,5650,254
|
|
20240904,111700,507284630,5640,5640,5640,5630,1483
|
|
20240904,111600,498920520,5640,5640,5640,5640,100
|
|
20240904,111500,498356520,5650,5650,5650,5650,5
|
|
20240904,111400,498328270,5650,5650,5650,5650,30
|
|
20240904,111300,498158770,5660,5660,5660,5660,0
|
|
20240904,111200,498158770,5660,5650,5660,5640,159
|
|
20240904,111100,497261430,5650,5660,5660,5650,445
|
|
20240904,111000,494744680,5680,5680,5680,5680,2
|
|
20240904,110900,494733320,5680,5650,5680,5650,52
|
|
20240904,110800,494439460,5650,5650,5650,5650,37
|
|
20240904,110700,494230410,5680,5680,5680,5680,1
|
|
20240904,110600,494224730,5650,5650,5650,5650,0
|
|
20240904,110500,494224730,5650,5680,5690,5650,421
|
|
20240904,110400,491846010,5690,5690,5690,5690,0
|
|
20240904,110300,491846010,5690,5690,5690,5690,0
|
|
20240904,110200,491846010,5690,5690,5690,5690,0
|
|
20240904,110100,491846010,5690,5690,5690,5690,0
|
|
20240904,110000,491846010,5690,5690,5690,5690,1
|
|
20240904,105900,491840320,5690,5690,5690,5690,14
|
|
20240904,105800,491760660,5690,5660,5690,5640,1001
|
|
20240904,105700,486105550,5690,5690,5690,5690,14
|
|
20240904,105600,486025890,5690,5690,5690,5690,2
|
|
20240904,105500,486014510,5700,5700,5700,5700,0
|
|
20240904,105400,486014510,5700,5680,5700,5680,302
|
|
20240904,105300,484296370,5680,5680,5680,5680,10
|
|
20240904,105200,484239570,5680,5680,5680,5680,0
|
|
20240904,105100,484239570,5680,5680,5680,5680,2
|
|
20240904,105000,484228210,5680,5660,5680,5660,53
|
|
20240904,104900,483928110,5680,5680,5680,5680,0
|
|
20240904,104800,483928110,5680,5680,5680,5680,600
|
|
20240904,104700,480520110,5680,5670,5680,5670,51
|
|
20240904,104600,480230930,5670,5660,5670,5650,4459
|
|
20240904,104500,455036060,5660,5650,5660,5650,1037
|
|
20240904,104400,449175830,5660,5660,5660,5660,3
|
|
20240904,104300,449158850,5670,5670,5670,5670,0
|
|
20240904,104200,449158850,5670,5670,5670,5670,542
|
|
20240904,104100,446085710,5670,5670,5670,5670,0
|
|
20240904,104000,446085710,5670,5670,5670,5670,14
|
|
20240904,103900,446006330,5620,5620,5620,5620,0
|
|
20240904,103800,446006330,5620,5620,5620,5620,0
|
|
20240904,103700,446006330,5620,5650,5650,5620,1000
|
|
20240904,103600,440379310,5650,5640,5650,5640,381
|
|
20240904,103500,438228510,5600,5600,5600,5600,0
|
|
20240904,103400,438228510,5600,5600,5600,5600,390
|
|
20240904,103300,436044510,5600,5600,5600,5600,0
|
|
20240904,103200,436044510,5600,5600,5600,5600,0
|
|
20240904,103100,436044510,5600,5610,5610,5600,1436
|
|
20240904,103000,428000680,5640,5640,5640,5640,0
|
|
20240904,102900,428000680,5640,5640,5640,5640,0
|
|
20240904,102800,428000680,5640,5640,5640,5640,0
|
|
20240904,102700,428000680,5640,5640,5640,5640,0
|
|
20240904,102600,428000680,5640,5640,5640,5640,6
|
|
20240904,102500,427966840,5640,5640,5640,5600,566
|
|
20240904,102400,424796790,5640,5640,5640,5640,1
|
|
20240904,102300,424791150,5640,5610,5640,5600,486
|
|
20240904,102200,422069480,5600,5600,5600,5600,0
|
|
20240904,102100,422069480,5600,5610,5620,5600,444
|
|
20240904,102000,419575550,5620,5620,5620,5620,1
|
|
20240904,101900,419569930,5620,5620,5620,5620,2
|
|
20240904,101800,419558690,5600,5600,5600,5600,300
|
|
20240904,101700,417878690,5600,5600,5620,5600,306
|
|
20240904,101600,416164970,5620,5620,5620,5620,11
|
|
20240904,101500,416103150,5590,5590,5590,5590,0
|
|
20240904,101400,416103150,5590,5590,5590,5590,0
|
|
20240904,101300,416103150,5590,5590,5590,5590,0
|
|
20240904,101200,416103150,5590,5600,5600,5590,340
|
|
20240904,101100,414202150,5620,5620,5620,5620,0
|
|
20240904,101000,414202150,5620,5610,5620,5610,1883
|
|
20240904,100900,403627320,5610,5610,5610,5610,400
|
|
20240904,100800,401383320,5590,5590,5590,5580,856
|
|
20240904,100700,396599210,5610,5610,5610,5610,10
|
|
20240904,100600,396543110,5600,5600,5600,5600,533
|
|
20240904,100500,393558310,5600,5600,5600,5600,3
|
|
20240904,100400,393541510,5600,5600,5600,5600,0
|
|
20240904,100300,393541510,5600,5600,5600,5600,1
|
|
20240904,100200,393535910,5600,5590,5600,5580,869
|
|
20240904,100100,388672790,5570,5580,5600,5570,727
|
|
20240904,100000,384616120,5580,5580,5580,5580,50
|
|
20240904,095900,384337120,5600,5600,5600,5600,0
|
|
20240904,095800,384337120,5600,5590,5600,5580,797
|
|
20240904,095700,379887900,5600,5590,5600,5590,787
|
|
20240904,095600,375482210,5590,5590,5590,5590,1
|
|
20240904,095500,375476620,5580,5580,5580,5580,0
|
|
20240904,095400,375476620,5580,5580,5580,5580,1000
|
|
20240904,095300,369896620,5580,5590,5610,5580,2189
|
|
20240904,095200,357677890,5590,5600,5600,5590,2027
|
|
20240904,095100,346336740,5590,5590,5590,5590,1010
|
|
20240904,095000,340690840,5590,5600,5600,5590,281
|
|
20240904,094900,339120040,5590,5590,5590,5590,200
|
|
20240904,094800,338002040,5600,5600,5600,5600,3
|
|
20240904,094700,337985240,5620,5620,5620,5620,1
|
|
20240904,094600,337979620,5620,5620,5620,5620,1000
|
|
20240904,094500,332359620,5620,5620,5620,5620,35
|
|
20240904,094400,332162920,5590,5610,5610,5590,4628
|
|
20240904,094300,306253840,5610,5610,5620,5610,3107
|
|
20240904,094200,288821070,5630,5630,5640,5610,1510
|
|
20240904,094100,280344490,5640,5640,5640,5620,4298
|
|
20240904,094000,256159300,5640,5640,5640,5640,393
|
|
20240904,093900,253942780,5640,5640,5640,5640,66
|
|
20240904,093800,253570540,5640,5640,5650,5640,303
|
|
20240904,093700,251861610,5640,5640,5640,5640,211
|
|
20240904,093600,250671570,5640,5650,5650,5640,1110
|
|
20240904,093500,244401170,5650,5650,5650,5650,282
|
|
20240904,093400,242807870,5650,5650,5650,5650,1
|
|
20240904,093300,242802220,5640,5640,5640,5640,174
|
|
20240904,093200,241820860,5680,5650,5680,5650,1850
|
|
20240904,093100,231368330,5630,5630,5630,5630,2412
|
|
20240904,093000,217788770,5620,5620,5620,5620,500
|
|
20240904,092900,214978770,5620,5630,5630,5620,2322
|
|
20240904,092800,201924130,5620,5630,5630,5620,160
|
|
20240904,092700,201023630,5630,5630,5630,5630,231
|
|
20240904,092600,199723100,5630,5630,5630,5610,943
|
|
20240904,092500,194419090,5600,5630,5630,5600,4638
|
|
20240904,092400,168404160,5650,5650,5650,5650,10
|
|
20240904,092300,168347660,5640,5660,5660,5640,365
|
|
20240904,092200,166286500,5650,5660,5680,5650,269
|
|
20240904,092100,164763580,5660,5660,5660,5660,152
|
|
20240904,092000,163903260,5650,5640,5650,5640,406
|
|
20240904,091900,161612340,5650,5660,5660,5650,2309
|
|
20240904,091800,148549680,5660,5680,5680,5660,490
|
|
20240904,091700,145775710,5670,5680,5680,5670,1635
|
|
20240904,091600,136504910,5680,5700,5700,5680,877
|
|
20240904,091500,131517510,5700,5700,5700,5680,114
|
|
20240904,091400,130868650,5700,5690,5700,5690,234
|
|
20240904,091300,129535570,5680,5680,5680,5680,167
|
|
20240904,091200,128587010,5690,5700,5700,5680,373
|
|
20240904,091100,126466230,5700,5690,5700,5690,232
|
|
20240904,091000,125146130,5720,5710,5740,5700,1312
|
|
20240904,090900,117664300,5750,5680,5760,5680,2690
|
|
20240904,090800,102363300,5660,5670,5670,5660,319
|
|
20240904,090700,100555750,5680,5680,5680,5660,229
|
|
20240904,090600,99257190,5680,5680,5700,5680,852
|
|
20240904,090500,94416690,5680,5680,5680,5680,44
|
|
20240904,090400,94166770,5610,5680,5710,5610,5165
|
|
20240904,090300,64967720,5670,5690,5690,5670,813
|
|
20240904,090200,60355290,5690,5660,5700,5650,1960
|
|
20240904,090100,49247420,5670,5730,5760,5670,2755
|
|
20240904,090000,33522160,5760,5810,5810,5750,5764
|