675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,201200,618745220,5480,5480,5480,5480,3861
|
|
20240905,201100,618745220,5480,5480,5480,5480,0
|
|
20240905,201000,618745220,5480,5480,5480,5480,0
|
|
20240905,200900,618745220,5480,5480,5480,5480,0
|
|
20240905,200800,618745220,5480,5480,5480,5480,0
|
|
20240905,200700,618745220,5480,5480,5480,5480,0
|
|
20240905,200600,618745220,5480,5480,5480,5480,0
|
|
20240905,200500,618745220,5480,5480,5480,5480,0
|
|
20240905,200400,618745220,5480,5480,5480,5480,0
|
|
20240905,200300,618745220,5480,5480,5480,5480,0
|
|
20240905,200200,618745220,5480,5480,5480,5480,0
|
|
20240905,200100,618745220,5480,5480,5480,5480,0
|
|
20240905,200000,618745220,5480,5480,5480,5480,0
|
|
20240905,195900,618745220,5480,5480,5480,5480,0
|
|
20240905,195800,618745220,5480,5480,5480,5480,0
|
|
20240905,195700,618745220,5480,5480,5480,5480,0
|
|
20240905,195600,618745220,5480,5480,5480,5480,0
|
|
20240905,195500,618745220,5480,5480,5480,5480,0
|
|
20240905,195400,618745220,5480,5480,5480,5480,0
|
|
20240905,195300,618745220,5480,5480,5480,5480,0
|
|
20240905,195200,618745220,5480,5480,5480,5480,0
|
|
20240905,195100,618745220,5480,5480,5480,5480,0
|
|
20240905,195000,618745220,5480,5480,5480,5480,0
|
|
20240905,194900,618745220,5480,5480,5480,5480,0
|
|
20240905,194800,618745220,5480,5480,5480,5480,0
|
|
20240905,194700,618745220,5480,5480,5480,5480,0
|
|
20240905,194600,618745220,5480,5480,5480,5480,0
|
|
20240905,194500,618745220,5480,5480,5480,5480,0
|
|
20240905,194400,618745220,5480,5480,5480,5480,0
|
|
20240905,194300,618745220,5480,5480,5480,5480,0
|
|
20240905,194200,618745220,5480,5480,5480,5480,3861
|
|
20240905,194100,618745220,5480,5480,5480,5480,0
|
|
20240905,194000,618745220,5480,5480,5480,5480,0
|
|
20240905,193900,618745220,5480,5480,5480,5480,0
|
|
20240905,193800,618745220,5480,5480,5480,5480,0
|
|
20240905,193700,618745220,5480,5480,5480,5480,0
|
|
20240905,193600,618745220,5480,5480,5480,5480,0
|
|
20240905,193500,618745220,5480,5480,5480,5480,0
|
|
20240905,193400,618745220,5480,5480,5480,5480,0
|
|
20240905,193300,618745220,5480,5480,5480,5480,0
|
|
20240905,193200,618745220,5480,5480,5480,5480,0
|
|
20240905,193100,618745220,5480,5480,5480,5480,0
|
|
20240905,193000,618745220,5480,5480,5480,5480,0
|
|
20240905,192900,618745220,5480,5480,5480,5480,0
|
|
20240905,192800,618745220,5480,5480,5480,5480,0
|
|
20240905,192700,618745220,5480,5480,5480,5480,0
|
|
20240905,192600,618745220,5480,5480,5480,5480,0
|
|
20240905,192500,618745220,5480,5480,5480,5480,0
|
|
20240905,192400,618745220,5480,5480,5480,5480,0
|
|
20240905,192300,618745220,5480,5480,5480,5480,0
|
|
20240905,192200,618745220,5480,5480,5480,5480,0
|
|
20240905,192100,618745220,5480,5480,5480,5480,0
|
|
20240905,192000,618745220,5480,5480,5480,5480,0
|
|
20240905,191900,618745220,5480,5480,5480,5480,0
|
|
20240905,191800,618745220,5480,5480,5480,5480,0
|
|
20240905,191700,618745220,5480,5480,5480,5480,0
|
|
20240905,191600,618745220,5480,5480,5480,5480,0
|
|
20240905,191500,618745220,5480,5480,5480,5480,0
|
|
20240905,191400,618745220,5480,5480,5480,5480,0
|
|
20240905,191300,618745220,5480,5480,5480,5480,0
|
|
20240905,191200,618745220,5480,5480,5480,5480,3861
|
|
20240905,191100,618745220,5480,5480,5480,5480,0
|
|
20240905,191000,618745220,5480,5480,5480,5480,0
|
|
20240905,190900,618745220,5480,5480,5480,5480,0
|
|
20240905,190800,618745220,5480,5480,5480,5480,0
|
|
20240905,190700,618745220,5480,5480,5480,5480,0
|
|
20240905,190600,618745220,5480,5480,5480,5480,0
|
|
20240905,190500,618745220,5480,5480,5480,5480,0
|
|
20240905,190400,618745220,5480,5480,5480,5480,0
|
|
20240905,190300,618745220,5480,5480,5480,5480,0
|
|
20240905,190200,618745220,5480,5480,5480,5480,0
|
|
20240905,190100,618745220,5480,5480,5480,5480,0
|
|
20240905,190000,618745220,5480,5480,5480,5480,0
|
|
20240905,185900,618745220,5480,5480,5480,5480,0
|
|
20240905,185800,618745220,5480,5480,5480,5480,0
|
|
20240905,185700,618745220,5480,5480,5480,5480,0
|
|
20240905,185600,618745220,5480,5480,5480,5480,0
|
|
20240905,185500,618745220,5480,5480,5480,5480,0
|
|
20240905,185400,618745220,5480,5480,5480,5480,0
|
|
20240905,185300,618745220,5480,5480,5480,5480,0
|
|
20240905,185200,618745220,5480,5480,5480,5480,0
|
|
20240905,185100,618745220,5480,5480,5480,5480,0
|
|
20240905,185000,618745220,5480,5480,5480,5480,0
|
|
20240905,184900,618745220,5480,5480,5480,5480,0
|
|
20240905,184800,618745220,5480,5480,5480,5480,0
|
|
20240905,184700,618745220,5480,5480,5480,5480,0
|
|
20240905,184600,618745220,5480,5480,5480,5480,0
|
|
20240905,184500,618745220,5480,5480,5480,5480,0
|
|
20240905,184400,618745220,5480,5480,5480,5480,0
|
|
20240905,184300,618745220,5480,5480,5480,5480,0
|
|
20240905,184200,618745220,5480,5480,5480,5480,3861
|
|
20240905,184100,618745220,5480,5480,5480,5480,0
|
|
20240905,184000,618745220,5480,5480,5480,5480,0
|
|
20240905,183900,618745220,5480,5480,5480,5480,0
|
|
20240905,183800,618745220,5480,5480,5480,5480,0
|
|
20240905,183700,618745220,5480,5480,5480,5480,0
|
|
20240905,183600,618745220,5480,5480,5480,5480,0
|
|
20240905,183500,618745220,5480,5480,5480,5480,0
|
|
20240905,183400,618745220,5480,5480,5480,5480,0
|
|
20240905,183300,618745220,5480,5480,5480,5480,0
|
|
20240905,183200,618745220,5480,5480,5480,5480,0
|
|
20240905,183100,618745220,5480,5480,5480,5480,0
|
|
20240905,183000,618745220,5480,5480,5480,5480,0
|
|
20240905,182900,618745220,5480,5480,5480,5480,0
|
|
20240905,182800,618745220,5480,5480,5480,5480,0
|
|
20240905,182700,618745220,5480,5480,5480,5480,0
|
|
20240905,182600,618745220,5480,5480,5480,5480,0
|
|
20240905,182500,618745220,5480,5480,5480,5480,0
|
|
20240905,182400,618745220,5480,5480,5480,5480,0
|
|
20240905,182300,618745220,5480,5480,5480,5480,0
|
|
20240905,182200,618745220,5480,5480,5480,5480,0
|
|
20240905,182100,618745220,5480,5480,5480,5480,0
|
|
20240905,182000,618745220,5480,5480,5480,5480,0
|
|
20240905,181900,618745220,5480,5480,5480,5480,0
|
|
20240905,181800,618745220,5480,5480,5480,5480,0
|
|
20240905,181700,618745220,5480,5480,5480,5480,0
|
|
20240905,181600,618745220,5480,5480,5480,5480,0
|
|
20240905,181500,618745220,5480,5480,5480,5480,0
|
|
20240905,181400,618745220,5480,5480,5480,5480,0
|
|
20240905,181300,618745220,5480,5480,5480,5480,0
|
|
20240905,181200,618745220,5480,5480,5480,5480,3861
|
|
20240905,181100,618745220,5480,5480,5480,5480,0
|
|
20240905,181000,618745220,5480,5480,5480,5480,0
|
|
20240905,180900,618745220,5480,5480,5480,5480,0
|
|
20240905,180800,618745220,5480,5480,5480,5480,0
|
|
20240905,180700,618745220,5480,5480,5480,5480,0
|
|
20240905,180600,618745220,5480,5480,5480,5480,0
|
|
20240905,180500,618745220,5480,5480,5480,5480,0
|
|
20240905,180400,618745220,5480,5480,5480,5480,0
|
|
20240905,180300,618745220,5480,5480,5480,5480,0
|
|
20240905,180200,618745220,5480,5480,5480,5480,0
|
|
20240905,180100,618745220,5480,5480,5480,5480,0
|
|
20240905,180000,618745220,5480,5480,5480,5480,0
|
|
20240905,175900,618745220,5480,5480,5480,5480,0
|
|
20240905,175800,618745220,5480,5480,5480,5480,0
|
|
20240905,175700,618745220,5480,5480,5480,5480,0
|
|
20240905,175600,618745220,5480,5480,5480,5480,0
|
|
20240905,175500,618745220,5480,5480,5480,5480,0
|
|
20240905,175400,618745220,5480,5480,5480,5480,0
|
|
20240905,175300,618745220,5480,5480,5480,5480,0
|
|
20240905,175200,618745220,5480,5480,5480,5480,0
|
|
20240905,175100,618745220,5480,5480,5480,5480,0
|
|
20240905,175000,618745220,5480,5480,5480,5480,0
|
|
20240905,174900,618745220,5480,5480,5480,5480,0
|
|
20240905,174800,618745220,5480,5480,5480,5480,0
|
|
20240905,174700,618745220,5480,5480,5480,5480,0
|
|
20240905,174600,618745220,5480,5480,5480,5480,0
|
|
20240905,174500,618745220,5480,5480,5480,5480,0
|
|
20240905,174400,618745220,5480,5480,5480,5480,0
|
|
20240905,174300,618745220,5480,5480,5480,5480,0
|
|
20240905,174200,618745220,5480,5480,5480,5480,3861
|
|
20240905,174100,618745220,5480,5480,5480,5480,0
|
|
20240905,174000,618745220,5480,5480,5480,5480,0
|
|
20240905,173900,618745220,5480,5480,5480,5480,0
|
|
20240905,173800,618745220,5480,5480,5480,5480,0
|
|
20240905,173700,618745220,5480,5480,5480,5480,0
|
|
20240905,173600,618745220,5480,5480,5480,5480,0
|
|
20240905,173500,618745220,5480,5480,5480,5480,0
|
|
20240905,173400,618745220,5480,5480,5480,5480,0
|
|
20240905,173300,618745220,5480,5480,5480,5480,0
|
|
20240905,173200,618745220,5480,5480,5480,5480,0
|
|
20240905,173100,618745220,5480,5480,5480,5480,0
|
|
20240905,173000,618745220,5480,5480,5480,5480,0
|
|
20240905,172900,618745220,5480,5480,5480,5480,0
|
|
20240905,172800,618745220,5480,5480,5480,5480,0
|
|
20240905,172700,618745220,5480,5480,5480,5480,0
|
|
20240905,172600,618745220,5480,5480,5480,5480,0
|
|
20240905,172500,618745220,5480,5480,5480,5480,0
|
|
20240905,172400,618745220,5480,5480,5480,5480,0
|
|
20240905,172300,618745220,5480,5480,5480,5480,0
|
|
20240905,172200,618745220,5480,5480,5480,5480,0
|
|
20240905,172100,618745220,5480,5480,5480,5480,0
|
|
20240905,172000,618745220,5480,5480,5480,5480,0
|
|
20240905,171900,618745220,5480,5480,5480,5480,0
|
|
20240905,171800,618745220,5480,5480,5480,5480,0
|
|
20240905,171700,618745220,5480,5480,5480,5480,0
|
|
20240905,171600,618745220,5480,5480,5480,5480,0
|
|
20240905,171500,618745220,5480,5480,5480,5480,0
|
|
20240905,171400,618745220,5480,5480,5480,5480,0
|
|
20240905,171300,618745220,5480,5480,5480,5480,0
|
|
20240905,171200,618745220,5480,5480,5480,5480,3861
|
|
20240905,171100,618745220,5480,5480,5480,5480,0
|
|
20240905,171000,618745220,5480,5480,5480,5480,0
|
|
20240905,170900,618745220,5480,5480,5480,5480,0
|
|
20240905,170800,618745220,5480,5480,5480,5480,0
|
|
20240905,170700,618745220,5480,5480,5480,5480,0
|
|
20240905,170600,618745220,5480,5480,5480,5480,0
|
|
20240905,170500,618745220,5480,5480,5480,5480,0
|
|
20240905,170400,618745220,5480,5480,5480,5480,0
|
|
20240905,170300,618745220,5480,5480,5480,5480,0
|
|
20240905,170200,618745220,5480,5480,5480,5480,0
|
|
20240905,170100,618745220,5480,5480,5480,5480,0
|
|
20240905,170000,618745220,5480,5480,5480,5480,0
|
|
20240905,165900,618745220,5480,5480,5480,5480,0
|
|
20240905,165800,618745220,5480,5480,5480,5480,0
|
|
20240905,165700,618745220,5480,5480,5480,5480,0
|
|
20240905,165600,618745220,5480,5480,5480,5480,0
|
|
20240905,165500,618745220,5480,5480,5480,5480,0
|
|
20240905,165400,618745220,5480,5480,5480,5480,0
|
|
20240905,165300,618745220,5480,5480,5480,5480,0
|
|
20240905,165200,618745220,5480,5480,5480,5480,0
|
|
20240905,165100,618745220,5480,5480,5480,5480,0
|
|
20240905,165000,618745220,5480,5480,5480,5480,0
|
|
20240905,164900,618745220,5480,5480,5480,5480,0
|
|
20240905,164800,618745220,5480,5480,5480,5480,0
|
|
20240905,164700,618745220,5480,5480,5480,5480,0
|
|
20240905,164600,618745220,5480,5480,5480,5480,0
|
|
20240905,164500,618745220,5480,5480,5480,5480,0
|
|
20240905,164400,618745220,5480,5480,5480,5480,0
|
|
20240905,164300,618745220,5480,5480,5480,5480,0
|
|
20240905,164200,618745220,5480,5480,5480,5480,3861
|
|
20240905,164100,618745220,5480,5480,5480,5480,0
|
|
20240905,164000,618745220,5480,5480,5480,5480,0
|
|
20240905,163900,618745220,5480,5480,5480,5480,0
|
|
20240905,163800,618745220,5480,5480,5480,5480,0
|
|
20240905,163700,618745220,5480,5480,5480,5480,0
|
|
20240905,163600,618745220,5480,5480,5480,5480,0
|
|
20240905,163500,618745220,5480,5480,5480,5480,0
|
|
20240905,163400,618745220,5480,5480,5480,5480,0
|
|
20240905,163300,618745220,5480,5480,5480,5480,0
|
|
20240905,163200,618745220,5480,5480,5480,5480,0
|
|
20240905,163100,618745220,5480,5480,5480,5480,0
|
|
20240905,163000,618745220,5480,5480,5480,5480,0
|
|
20240905,162900,618745220,5480,5480,5480,5480,0
|
|
20240905,162800,618745220,5480,5480,5480,5480,0
|
|
20240905,162700,618745220,5480,5480,5480,5480,0
|
|
20240905,162600,618745220,5480,5480,5480,5480,0
|
|
20240905,162500,618745220,5480,5480,5480,5480,0
|
|
20240905,162400,618745220,5480,5480,5480,5480,0
|
|
20240905,162300,618745220,5480,5480,5480,5480,0
|
|
20240905,162200,618745220,5480,5480,5480,5480,0
|
|
20240905,162100,618745220,5480,5480,5480,5480,0
|
|
20240905,162000,618745220,5480,5480,5480,5480,0
|
|
20240905,161900,618745220,5480,5480,5480,5480,0
|
|
20240905,161800,618745220,5480,5480,5480,5480,0
|
|
20240905,161700,618745220,5480,5480,5480,5480,0
|
|
20240905,161600,618745220,5480,5480,5480,5480,0
|
|
20240905,161500,618745220,5480,5480,5480,5480,0
|
|
20240905,161400,618745220,5480,5480,5480,5480,0
|
|
20240905,161300,618745220,5480,5480,5480,5480,0
|
|
20240905,161200,618745220,5480,5480,5480,5480,3861
|
|
20240905,161100,618745220,5480,5480,5480,5480,0
|
|
20240905,161000,618745220,5480,5480,5480,5480,0
|
|
20240905,160900,618745220,5480,5480,5480,5480,0
|
|
20240905,160800,618745220,5480,5480,5480,5480,0
|
|
20240905,160700,618745220,5480,5480,5480,5480,0
|
|
20240905,160600,618745220,5480,5480,5480,5480,0
|
|
20240905,160500,618745220,5480,5480,5480,5480,0
|
|
20240905,160400,618745220,5480,5480,5480,5480,0
|
|
20240905,160300,618745220,5480,5480,5480,5480,0
|
|
20240905,160200,618745220,5480,5480,5480,5480,0
|
|
20240905,160100,618745220,5480,5480,5480,5480,0
|
|
20240905,160000,618745220,5480,5480,5480,5480,0
|
|
20240905,155900,618745220,5480,5480,5480,5480,0
|
|
20240905,155800,618745220,5480,5480,5480,5480,0
|
|
20240905,155700,618745220,5480,5480,5480,5480,0
|
|
20240905,155600,618745220,5480,5480,5480,5480,0
|
|
20240905,155500,618745220,5480,5480,5480,5480,0
|
|
20240905,155400,618745220,5480,5480,5480,5480,0
|
|
20240905,155300,618745220,5480,5480,5480,5480,0
|
|
20240905,155200,618745220,5480,5480,5480,5480,0
|
|
20240905,155100,618745220,5480,5480,5480,5480,0
|
|
20240905,155000,618745220,5480,5480,5480,5480,0
|
|
20240905,154900,618745220,5480,5480,5480,5480,0
|
|
20240905,154800,618745220,5480,5480,5480,5480,0
|
|
20240905,154700,618745220,5480,5480,5480,5480,0
|
|
20240905,154600,618745220,5480,5480,5480,5480,0
|
|
20240905,154500,618745220,5480,5480,5480,5480,0
|
|
20240905,154400,618745220,5480,5480,5480,5480,0
|
|
20240905,154300,618745220,5480,5480,5480,5480,0
|
|
20240905,154200,618745220,5480,5480,5480,5480,3861
|
|
20240905,154100,618745220,5480,5480,5480,5480,0
|
|
20240905,154000,618745220,5480,5480,5480,5480,0
|
|
20240905,153900,618745220,5480,5480,5480,5480,0
|
|
20240905,153800,618745220,5480,5480,5480,5480,0
|
|
20240905,153700,618745220,5480,5480,5480,5480,0
|
|
20240905,153600,618745220,5480,5480,5480,5480,0
|
|
20240905,153500,618745220,5480,5480,5480,5480,0
|
|
20240905,153400,618745220,5480,5480,5480,5480,0
|
|
20240905,153300,618745220,5480,5480,5480,5480,0
|
|
20240905,153200,618745220,5480,5480,5480,5480,0
|
|
20240905,153100,618745220,5480,5480,5480,5480,0
|
|
20240905,153000,618745220,5480,5480,5480,5480,3861
|
|
20240905,152900,597586940,5580,5580,5580,5580,0
|
|
20240905,152800,597586940,5580,5580,5580,5580,0
|
|
20240905,152700,597586940,5580,5580,5580,5580,0
|
|
20240905,152600,597586940,5580,5580,5580,5580,0
|
|
20240905,152500,597586940,5580,5580,5580,5580,0
|
|
20240905,152400,597586940,5580,5580,5580,5580,0
|
|
20240905,152300,597586940,5580,5580,5580,5580,0
|
|
20240905,152200,597586940,5580,5580,5580,5580,0
|
|
20240905,152100,597586940,5580,5580,5580,5580,0
|
|
20240905,152000,597586940,5580,5580,5580,5580,0
|
|
20240905,151900,597586940,5580,5540,5580,5480,1960
|
|
20240905,151800,586761330,5530,5530,5530,5530,0
|
|
20240905,151700,586761330,5530,5530,5530,5530,0
|
|
20240905,151600,586761330,5530,5530,5530,5530,97
|
|
20240905,151500,586224920,5570,5570,5570,5570,0
|
|
20240905,151400,586224920,5570,5550,5570,5550,3164
|
|
20240905,151300,568605460,5520,5520,5520,5500,252
|
|
20240905,151200,567216400,5520,5540,5540,5520,234
|
|
20240905,151100,565922300,5530,5520,5530,5520,5590
|
|
20240905,151000,535064320,5500,5500,5500,5500,0
|
|
20240905,150900,535064320,5500,5520,5540,5500,1135
|
|
20240905,150800,528800620,5490,5490,5490,5490,100
|
|
20240905,150700,528251620,5480,5520,5520,5480,830
|
|
20240905,150600,523697090,5520,5530,5530,5520,6
|
|
20240905,150500,523663930,5530,5530,5530,5530,215
|
|
20240905,150400,522474980,5540,5540,5540,5540,0
|
|
20240905,150300,522474980,5540,5530,5540,5530,9
|
|
20240905,150200,522425200,5560,5560,5560,5560,21
|
|
20240905,150100,522308440,5560,5560,5560,5560,0
|
|
20240905,150000,522308440,5560,5560,5560,5560,0
|
|
20240905,145900,522308440,5560,5560,5560,5560,0
|
|
20240905,145800,522308440,5560,5560,5560,5560,0
|
|
20240905,145700,522308440,5560,5560,5560,5560,355
|
|
20240905,145600,520334640,5520,5560,5560,5520,116
|
|
20240905,145500,519693720,5520,5520,5520,5520,1
|
|
20240905,145400,519688200,5560,5560,5560,5560,0
|
|
20240905,145300,519688200,5560,5560,5560,5560,18
|
|
20240905,145200,519588120,5550,5550,5550,5550,0
|
|
20240905,145100,519588120,5550,5550,5550,5550,0
|
|
20240905,145000,519588120,5550,5550,5550,5550,91
|
|
20240905,144900,519083070,5550,5550,5550,5540,30
|
|
20240905,144800,518916680,5560,5560,5560,5560,0
|
|
20240905,144700,518916680,5560,5560,5560,5560,0
|
|
20240905,144600,518916680,5560,5560,5560,5560,15
|
|
20240905,144500,518833280,5560,5560,5560,5560,1
|
|
20240905,144400,518827720,5510,5510,5510,5510,0
|
|
20240905,144300,518827720,5510,5510,5510,5510,0
|
|
20240905,144200,518827720,5510,5510,5510,5510,0
|
|
20240905,144100,518827720,5510,5530,5530,5510,52
|
|
20240905,144000,518540600,5500,5520,5520,5500,100
|
|
20240905,143900,517988780,5520,5520,5520,5520,65
|
|
20240905,143800,517629980,5520,5520,5520,5520,0
|
|
20240905,143700,517629980,5520,5510,5560,5510,157
|
|
20240905,143600,516758960,5490,5520,5520,5490,500
|
|
20240905,143500,514004920,5560,5560,5560,5560,0
|
|
20240905,143400,514004920,5560,5520,5560,5470,490
|
|
20240905,143300,511284530,5530,5530,5530,5530,0
|
|
20240905,143200,511284530,5530,5530,5530,5530,0
|
|
20240905,143100,511284530,5530,5480,5530,5470,828
|
|
20240905,143000,506716470,5480,5480,5480,5480,230
|
|
20240905,142900,505456070,5520,5510,5520,5510,501
|
|
20240905,142800,502693870,5470,5470,5470,5470,0
|
|
20240905,142700,502693870,5470,5520,5520,5470,20
|
|
20240905,142600,502583890,5480,5480,5480,5480,100
|
|
20240905,142500,502035890,5480,5490,5490,5480,20
|
|
20240905,142400,501926190,5480,5480,5480,5480,0
|
|
20240905,142300,501926190,5480,5480,5480,5480,0
|
|
20240905,142200,501926190,5480,5480,5480,5480,0
|
|
20240905,142100,501926190,5480,5500,5500,5480,531
|
|
20240905,142000,499015910,5510,5510,5510,5510,72
|
|
20240905,141900,498619190,5510,5510,5510,5510,0
|
|
20240905,141800,498619190,5510,5510,5510,5510,0
|
|
20240905,141700,498619190,5510,5510,5510,5510,7
|
|
20240905,141600,498580620,5510,5510,5510,5510,1
|
|
20240905,141500,498575110,5510,5490,5510,5490,34
|
|
20240905,141400,498387970,5490,5490,5490,5490,0
|
|
20240905,141300,498387970,5490,5490,5490,5490,0
|
|
20240905,141200,498387970,5490,5490,5490,5490,100
|
|
20240905,141100,497838970,5480,5480,5480,5480,0
|
|
20240905,141000,497838970,5480,5480,5480,5480,0
|
|
20240905,140900,497838970,5480,5480,5480,5480,0
|
|
20240905,140800,497838970,5480,5480,5480,5480,0
|
|
20240905,140700,497838970,5480,5480,5480,5480,0
|
|
20240905,140600,497838970,5480,5480,5480,5480,0
|
|
20240905,140500,497838970,5480,5480,5480,5480,0
|
|
20240905,140400,497838970,5480,5480,5480,5480,0
|
|
20240905,140300,497838970,5480,5510,5510,5480,18
|
|
20240905,140200,497739950,5510,5510,5510,5510,0
|
|
20240905,140100,497739950,5510,5510,5510,5510,0
|
|
20240905,140000,497739950,5510,5510,5510,5510,0
|
|
20240905,135900,497739950,5510,5480,5510,5480,55
|
|
20240905,135800,497438220,5470,5510,5510,5470,200
|
|
20240905,135700,496340220,5470,5470,5470,5470,0
|
|
20240905,135600,496340220,5470,5470,5470,5470,2
|
|
20240905,135500,496329280,5470,5470,5470,5470,0
|
|
20240905,135400,496329280,5470,5500,5500,5470,2
|
|
20240905,135300,496318310,5470,5470,5470,5470,0
|
|
20240905,135200,496318310,5470,5470,5470,5470,0
|
|
20240905,135100,496318310,5470,5470,5470,5470,5628
|
|
20240905,135000,465533150,5490,5460,5490,5460,803
|
|
20240905,134900,461125320,5440,5450,5450,5440,516
|
|
20240905,134800,458313130,5450,5450,5450,5450,1
|
|
20240905,134700,458307680,5460,5440,5460,5440,2
|
|
20240905,134600,458296780,5440,5450,5470,5440,2643
|
|
20240905,134500,443892250,5450,5450,5450,5450,300
|
|
20240905,134400,442257250,5450,5450,5450,5450,0
|
|
20240905,134300,442257250,5450,5460,5460,5450,2048
|
|
20240905,134200,431084540,5460,5460,5460,5460,465
|
|
20240905,134100,428545640,5470,5470,5470,5470,0
|
|
20240905,134000,428545640,5470,5470,5470,5470,0
|
|
20240905,133900,428545640,5470,5470,5470,5470,0
|
|
20240905,133800,428545640,5470,5470,5470,5470,1500
|
|
20240905,133700,420340640,5470,5470,5470,5470,0
|
|
20240905,133600,420340640,5470,5470,5470,5470,0
|
|
20240905,133500,420340640,5470,5500,5500,5470,4
|
|
20240905,133400,420318690,5490,5500,5500,5490,155
|
|
20240905,133300,419467710,5490,5490,5490,5490,2
|
|
20240905,133200,419456730,5500,5500,5500,5500,0
|
|
20240905,133100,419456730,5500,5500,5500,5500,0
|
|
20240905,133000,419456730,5500,5500,5500,5500,0
|
|
20240905,132900,419456730,5500,5500,5500,5500,0
|
|
20240905,132800,419456730,5500,5500,5500,5500,9
|
|
20240905,132700,419407230,5500,5500,5500,5500,0
|
|
20240905,132600,419407230,5500,5500,5500,5500,0
|
|
20240905,132500,419407230,5500,5500,5500,5500,0
|
|
20240905,132400,419407230,5500,5500,5500,5500,0
|
|
20240905,132300,419407230,5500,5500,5500,5500,0
|
|
20240905,132200,419407230,5500,5500,5500,5500,0
|
|
20240905,132100,419407230,5500,5500,5500,5500,100
|
|
20240905,132000,418857230,5520,5520,5520,5520,0
|
|
20240905,131900,418857230,5520,5520,5520,5520,0
|
|
20240905,131800,418857230,5520,5520,5520,5520,243
|
|
20240905,131700,417515870,5520,5500,5520,5480,943
|
|
20240905,131600,412331710,5520,5510,5520,5510,1443
|
|
20240905,131500,404368950,5500,5490,5500,5490,196
|
|
20240905,131400,403290960,5490,5490,5490,5490,257
|
|
20240905,131300,401880030,5460,5460,5460,5460,0
|
|
20240905,131200,401880030,5460,5460,5460,5460,320
|
|
20240905,131100,400132830,5490,5450,5490,5450,201
|
|
20240905,131000,399037340,5450,5450,5450,5450,0
|
|
20240905,130900,399037340,5450,5460,5460,5450,1001
|
|
20240905,130800,393577460,5460,5460,5460,5460,0
|
|
20240905,130700,393577460,5460,5460,5460,5460,169
|
|
20240905,130600,392654720,5470,5480,5490,5470,2377
|
|
20240905,130500,379643750,5480,5480,5480,5480,1
|
|
20240905,130400,379638270,5480,5480,5480,5480,0
|
|
20240905,130300,379638270,5480,5480,5480,5480,0
|
|
20240905,130200,379638270,5480,5480,5480,5480,1646
|
|
20240905,130100,370618190,5480,5470,5480,5470,201
|
|
20240905,130000,369518710,5450,5450,5450,5450,5
|
|
20240905,125900,369491460,5470,5450,5470,5450,97
|
|
20240905,125800,368960970,5470,5470,5470,5470,818
|
|
20240905,125700,364486510,5460,5470,5470,5460,1903
|
|
20240905,125600,354094130,5460,5460,5460,5460,230
|
|
20240905,125500,352838330,5470,5470,5470,5470,0
|
|
20240905,125400,352838330,5470,5470,5470,5470,2
|
|
20240905,125300,352827390,5460,5460,5460,5460,0
|
|
20240905,125200,352827390,5460,5460,5460,5460,20
|
|
20240905,125100,352718190,5460,5460,5460,5460,0
|
|
20240905,125000,352718190,5460,5460,5460,5460,0
|
|
20240905,124900,352718190,5460,5460,5460,5460,11
|
|
20240905,124800,352658130,5460,5460,5460,5460,0
|
|
20240905,124700,352658130,5460,5490,5490,5460,242
|
|
20240905,124600,351335550,5490,5490,5490,5490,1
|
|
20240905,124500,351330060,5450,5450,5450,5450,300
|
|
20240905,124400,349695060,5450,5460,5500,5450,5927
|
|
20240905,124300,317361850,5460,5460,5490,5460,358
|
|
20240905,124200,315406060,5450,5480,5490,5450,2411
|
|
20240905,124100,302233750,5500,5500,5500,5500,50
|
|
20240905,124000,301958750,5500,5500,5500,5500,0
|
|
20240905,123900,301958750,5500,5500,5500,5500,0
|
|
20240905,123800,301958750,5500,5500,5500,5500,0
|
|
20240905,123700,301958750,5500,5500,5500,5500,1
|
|
20240905,123600,301953250,5470,5470,5470,5470,580
|
|
20240905,123500,298780650,5470,5490,5490,5470,1648
|
|
20240905,123400,289754450,5490,5490,5490,5490,0
|
|
20240905,123300,289754450,5490,5490,5490,5490,0
|
|
20240905,123200,289754450,5490,5500,5500,5490,271
|
|
20240905,123100,288263960,5500,5500,5500,5500,0
|
|
20240905,123000,288263960,5500,5510,5510,5500,81
|
|
20240905,122900,287817950,5540,5540,5540,5540,0
|
|
20240905,122800,287817950,5540,5540,5540,5540,63
|
|
20240905,122700,287468930,5500,5500,5500,5500,30
|
|
20240905,122600,287303930,5500,5510,5510,5500,2128
|
|
20240905,122500,275592280,5520,5520,5520,5520,257
|
|
20240905,122400,274173640,5530,5530,5530,5530,0
|
|
20240905,122300,274173640,5530,5530,5530,5530,0
|
|
20240905,122200,274173640,5530,5530,5530,5530,0
|
|
20240905,122100,274173640,5530,5530,5530,5530,568
|
|
20240905,122000,271032600,5530,5530,5530,5530,1
|
|
20240905,121900,271027070,5530,5530,5530,5530,0
|
|
20240905,121800,271027070,5530,5530,5530,5530,0
|
|
20240905,121700,271027070,5530,5530,5530,5530,7
|
|
20240905,121600,270988360,5530,5530,5530,5530,0
|
|
20240905,121500,270988360,5530,5530,5530,5530,67
|
|
20240905,121400,270617850,5540,5540,5540,5540,20
|
|
20240905,121300,270507050,5540,5540,5540,5540,502
|
|
20240905,121200,267725970,5550,5550,5550,5550,0
|
|
20240905,121100,267725970,5550,5550,5550,5550,0
|
|
20240905,121000,267725970,5550,5550,5550,5550,0
|
|
20240905,120900,267725970,5550,5550,5550,5550,0
|
|
20240905,120800,267725970,5550,5560,5560,5550,21
|
|
20240905,120700,267609370,5570,5570,5570,5570,0
|
|
20240905,120600,267609370,5570,5570,5570,5570,90
|
|
20240905,120500,267108070,5570,5570,5570,5570,150
|
|
20240905,120400,266272570,5570,5570,5570,5570,140
|
|
20240905,120300,265492770,5570,5570,5570,5570,40
|
|
20240905,120200,265269970,5570,5570,5570,5570,1001
|
|
20240905,120100,259694400,5570,5570,5570,5570,1
|
|
20240905,120000,259688830,5550,5550,5550,5550,0
|
|
20240905,115900,259688830,5550,5550,5550,5550,0
|
|
20240905,115800,259688830,5550,5550,5550,5550,0
|
|
20240905,115700,259688830,5550,5550,5550,5550,0
|
|
20240905,115600,259688830,5550,5550,5550,5550,0
|
|
20240905,115500,259688830,5550,5550,5550,5550,0
|
|
20240905,115400,259688830,5550,5550,5550,5550,0
|
|
20240905,115300,259688830,5550,5550,5550,5550,0
|
|
20240905,115200,259688830,5550,5550,5550,5550,0
|
|
20240905,115100,259688830,5550,5550,5550,5550,500
|
|
20240905,115000,256913830,5570,5570,5570,5570,11
|
|
20240905,114900,256852560,5570,5570,5570,5550,1814
|
|
20240905,114800,246748760,5580,5580,5580,5580,0
|
|
20240905,114700,246748760,5580,5590,5590,5580,342
|
|
20240905,114600,244840390,5610,5610,5610,5610,0
|
|
20240905,114500,244840390,5610,5610,5610,5610,1
|
|
20240905,114400,244834780,5580,5580,5580,5580,0
|
|
20240905,114300,244834780,5580,5580,5580,5580,0
|
|
20240905,114200,244834780,5580,5580,5580,5580,27
|
|
20240905,114100,244684120,5580,5580,5580,5580,1102
|
|
20240905,114000,238534960,5580,5580,5580,5580,1
|
|
20240905,113900,238529380,5580,5580,5580,5580,1
|
|
20240905,113800,238523800,5580,5580,5580,5580,0
|
|
20240905,113700,238523800,5580,5580,5580,5580,0
|
|
20240905,113600,238523800,5580,5580,5580,5580,0
|
|
20240905,113500,238523800,5580,5580,5580,5580,10
|
|
20240905,113400,238468000,5570,5570,5570,5570,0
|
|
20240905,113300,238468000,5570,5570,5570,5570,0
|
|
20240905,113200,238468000,5570,5570,5570,5570,146
|
|
20240905,113100,237654780,5550,5530,5550,5530,1350
|
|
20240905,113000,230162360,5530,5530,5530,5530,337
|
|
20240905,112900,228298750,5530,5530,5530,5530,0
|
|
20240905,112800,228298750,5530,5530,5530,5530,40
|
|
20240905,112700,228077550,5530,5530,5530,5530,100
|
|
20240905,112600,227524550,5540,5540,5540,5540,18
|
|
20240905,112500,227424830,5540,5530,5540,5530,62
|
|
20240905,112400,227081930,5530,5550,5550,5530,426
|
|
20240905,112300,224725920,5560,5560,5560,5560,0
|
|
20240905,112200,224725920,5560,5550,5560,5550,550
|
|
20240905,112100,221673310,5540,5540,5540,5540,0
|
|
20240905,112000,221673310,5540,5550,5550,5540,382
|
|
20240905,111900,219556490,5550,5550,5550,5550,11
|
|
20240905,111800,219495440,5620,5620,5620,5620,0
|
|
20240905,111700,219495440,5620,5620,5620,5620,0
|
|
20240905,111600,219495440,5620,5620,5620,5620,0
|
|
20240905,111500,219495440,5620,5620,5620,5620,0
|
|
20240905,111400,219495440,5620,5620,5620,5620,0
|
|
20240905,111300,219495440,5620,5620,5620,5620,0
|
|
20240905,111200,219495440,5620,5620,5620,5620,0
|
|
20240905,111100,219495440,5620,5620,5620,5620,1
|
|
20240905,111000,219489820,5560,5530,5560,5530,106
|
|
20240905,110900,218900550,5530,5570,5570,5530,2291
|
|
20240905,110800,206204170,5590,5610,5620,5580,4008
|
|
20240905,110700,183804400,5630,5630,5630,5630,0
|
|
20240905,110600,183804400,5630,5610,5630,5610,21
|
|
20240905,110500,183686570,5630,5630,5630,5630,1
|
|
20240905,110400,183680940,5630,5630,5630,5630,0
|
|
20240905,110300,183680940,5630,5610,5630,5610,501
|
|
20240905,110200,180870310,5630,5620,5630,5620,1172
|
|
20240905,110100,174283660,5630,5620,5630,5620,31
|
|
20240905,110000,174109430,5630,5630,5630,5630,0
|
|
20240905,105900,174109430,5630,5630,5630,5630,1133
|
|
20240905,105800,167730640,5640,5640,5640,5640,1026
|
|
20240905,105700,161944000,5670,5640,5670,5640,1151
|
|
20240905,105600,155452330,5640,5640,5640,5640,2153
|
|
20240905,105500,143309410,5670,5670,5670,5670,2
|
|
20240905,105400,143298070,5640,5640,5640,5640,0
|
|
20240905,105300,143298070,5640,5690,5690,5640,953
|
|
20240905,105200,137922030,5650,5660,5660,5650,1520
|
|
20240905,105100,129332200,5690,5690,5690,5690,0
|
|
20240905,105000,129332200,5690,5690,5690,5690,0
|
|
20240905,104900,129332200,5690,5670,5690,5670,1078
|
|
20240905,104800,123219920,5700,5700,5700,5700,0
|
|
20240905,104700,123219920,5700,5700,5700,5700,0
|
|
20240905,104600,123219920,5700,5700,5700,5700,0
|
|
20240905,104500,123219920,5700,5700,5700,5700,0
|
|
20240905,104400,123219920,5700,5700,5700,5700,0
|
|
20240905,104300,123219920,5700,5700,5700,5700,1
|
|
20240905,104200,123214220,5670,5670,5670,5670,100
|
|
20240905,104100,122647220,5700,5700,5700,5700,0
|
|
20240905,104000,122647220,5700,5700,5700,5700,501
|
|
20240905,103900,119791520,5670,5680,5680,5670,371
|
|
20240905,103800,117687780,5700,5700,5700,5680,573
|
|
20240905,103700,114421700,5700,5700,5700,5700,235
|
|
20240905,103600,113082200,5670,5670,5670,5670,5973
|
|
20240905,103500,79215290,5700,5700,5700,5700,0
|
|
20240905,103400,79215290,5700,5700,5700,5700,1
|
|
20240905,103300,79209590,5690,5690,5690,5690,0
|
|
20240905,103200,79209590,5690,5680,5690,5680,1400
|
|
20240905,103100,71246570,5660,5660,5660,5660,70
|
|
20240905,103000,70850370,5690,5690,5690,5690,0
|
|
20240905,102900,70850370,5690,5660,5690,5660,361
|
|
20240905,102800,68801080,5690,5690,5690,5690,0
|
|
20240905,102700,68801080,5690,5690,5690,5690,0
|
|
20240905,102600,68801080,5690,5690,5690,5690,1
|
|
20240905,102500,68795390,5700,5700,5700,5700,0
|
|
20240905,102400,68795390,5700,5690,5700,5690,5
|
|
20240905,102300,68766920,5660,5660,5660,5660,14
|
|
20240905,102200,68687680,5660,5670,5670,5660,100
|
|
20240905,102100,68121530,5680,5680,5680,5680,20
|
|
20240905,102000,68007930,5660,5660,5660,5660,0
|
|
20240905,101900,68007930,5660,5670,5670,5660,1000
|
|
20240905,101800,62345930,5690,5690,5690,5690,0
|
|
20240905,101700,62345930,5690,5690,5690,5690,0
|
|
20240905,101600,62345930,5690,5660,5690,5660,366
|
|
20240905,101500,60274340,5660,5660,5660,5660,0
|
|
20240905,101400,60274340,5660,5690,5690,5660,21
|
|
20240905,101300,60155370,5670,5690,5690,5670,21
|
|
20240905,101200,60036230,5700,5700,5700,5700,0
|
|
20240905,101100,60036230,5700,5700,5700,5700,0
|
|
20240905,101000,60036230,5700,5700,5700,5700,0
|
|
20240905,100900,60036230,5700,5700,5700,5700,0
|
|
20240905,100800,60036230,5700,5700,5700,5700,50
|
|
20240905,100700,59751230,5700,5700,5700,5700,0
|
|
20240905,100600,59751230,5700,5700,5700,5700,7
|
|
20240905,100500,59711330,5700,5680,5700,5680,727
|
|
20240905,100400,55581930,5680,5700,5700,5680,6
|
|
20240905,100300,55547830,5690,5700,5700,5690,20
|
|
20240905,100200,55433840,5700,5700,5700,5700,0
|
|
20240905,100100,55433840,5700,5700,5700,5700,0
|
|
20240905,100000,55433840,5700,5700,5700,5700,0
|
|
20240905,095900,55433840,5700,5700,5700,5700,0
|
|
20240905,095800,55433840,5700,5700,5700,5700,0
|
|
20240905,095700,55433840,5700,5700,5700,5700,1
|
|
20240905,095600,55428140,5710,5710,5710,5710,0
|
|
20240905,095500,55428140,5710,5710,5710,5710,0
|
|
20240905,095400,55428140,5710,5710,5710,5710,0
|
|
20240905,095300,55428140,5710,5700,5710,5700,2
|
|
20240905,095200,55416730,5690,5690,5690,5690,164
|
|
20240905,095100,54483570,5710,5710,5710,5710,0
|
|
20240905,095000,54483570,5710,5710,5710,5710,6
|
|
20240905,094900,54449310,5710,5690,5710,5690,20
|
|
20240905,094800,54335310,5710,5680,5710,5680,818
|
|
20240905,094700,49676780,5690,5690,5690,5690,2
|
|
20240905,094600,49665400,5660,5680,5680,5660,63
|
|
20240905,094500,49307840,5690,5690,5690,5690,8
|
|
20240905,094400,49262320,5690,5690,5690,5690,0
|
|
20240905,094300,49262320,5690,5690,5690,5690,1
|
|
20240905,094200,49256630,5660,5660,5660,5660,21
|
|
20240905,094100,49137770,5690,5690,5690,5690,1
|
|
20240905,094000,49132080,5680,5670,5680,5670,377
|
|
20240905,093900,46993190,5660,5670,5670,5660,12
|
|
20240905,093800,46925260,5700,5700,5700,5700,0
|
|
20240905,093700,46925260,5700,5700,5700,5700,0
|
|
20240905,093600,46925260,5700,5700,5700,5700,0
|
|
20240905,093500,46925260,5700,5700,5700,5700,0
|
|
20240905,093400,46925260,5700,5690,5700,5690,2
|
|
20240905,093300,46913870,5650,5650,5650,5650,0
|
|
20240905,093200,46913870,5650,5670,5670,5650,340
|
|
20240905,093100,44988770,5670,5700,5700,5670,101
|
|
20240905,093000,44416070,5710,5710,5710,5710,500
|
|
20240905,092900,41561070,5670,5670,5670,5670,0
|
|
20240905,092800,41561070,5670,5720,5720,5670,142
|
|
20240905,092700,40754880,5720,5720,5720,5720,0
|
|
20240905,092600,40754880,5720,5710,5720,5710,343
|
|
20240905,092500,38796340,5710,5690,5710,5690,42
|
|
20240905,092400,38557340,5690,5670,5690,5670,1906
|
|
20240905,092300,27717240,5680,5680,5680,5680,0
|
|
20240905,092200,27717240,5680,5680,5680,5680,0
|
|
20240905,092100,27717240,5680,5680,5680,5680,0
|
|
20240905,092000,27717240,5680,5680,5680,5680,0
|
|
20240905,091900,27717240,5680,5680,5680,5680,0
|
|
20240905,091800,27717240,5680,5680,5680,5680,0
|
|
20240905,091700,27717240,5680,5680,5680,5680,0
|
|
20240905,091600,27717240,5680,5680,5680,5680,0
|
|
20240905,091500,27717240,5680,5680,5680,5680,1
|
|
20240905,091400,27711560,5680,5680,5680,5680,2
|
|
20240905,091300,27700200,5690,5690,5690,5690,0
|
|
20240905,091200,27700200,5690,5650,5690,5650,618
|
|
20240905,091100,24208460,5650,5650,5690,5650,1626
|
|
20240905,091000,14977960,5650,5650,5660,5650,3
|
|
20240905,090900,14961000,5630,5630,5630,5630,0
|
|
20240905,090800,14961000,5630,5630,5640,5630,1099
|
|
20240905,090700,8763920,5630,5630,5630,5630,35
|
|
20240905,090600,8566870,5640,5640,5640,5640,1
|
|
20240905,090500,8561230,5640,5640,5640,5640,0
|
|
20240905,090400,8561230,5640,5640,5640,5640,0
|
|
20240905,090300,8561230,5640,5640,5640,5640,0
|
|
20240905,090200,8561230,5640,5630,5640,5620,167
|
|
20240905,090100,7619930,5640,5620,5710,5620,397
|
|
20240905,090000,5370500,5610,5580,5610,5580,962
|