683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,202000,1150884530,5230,5230,5230,5230,2059
|
|
20240904,201900,1150884530,5230,5230,5230,5230,0
|
|
20240904,201800,1150884530,5230,5230,5230,5230,0
|
|
20240904,201700,1150884530,5230,5230,5230,5230,0
|
|
20240904,201600,1150884530,5230,5230,5230,5230,0
|
|
20240904,201500,1150884530,5230,5230,5230,5230,0
|
|
20240904,201400,1150884530,5230,5230,5230,5230,0
|
|
20240904,201300,1150884530,5230,5230,5230,5230,0
|
|
20240904,201200,1150884530,5230,5230,5230,5230,0
|
|
20240904,201100,1150884530,5230,5230,5230,5230,0
|
|
20240904,201000,1150884530,5230,5230,5230,5230,0
|
|
20240904,200900,1150884530,5230,5230,5230,5230,0
|
|
20240904,200800,1150884530,5230,5230,5230,5230,0
|
|
20240904,200700,1150884530,5230,5230,5230,5230,0
|
|
20240904,200600,1150884530,5230,5230,5230,5230,0
|
|
20240904,200500,1150884530,5230,5230,5230,5230,0
|
|
20240904,200400,1150884530,5230,5230,5230,5230,0
|
|
20240904,200300,1150884530,5230,5230,5230,5230,0
|
|
20240904,200200,1150884530,5230,5230,5230,5230,0
|
|
20240904,200100,1150884530,5230,5230,5230,5230,0
|
|
20240904,200000,1150884530,5230,5230,5230,5230,0
|
|
20240904,195900,1150884530,5230,5230,5230,5230,0
|
|
20240904,195800,1150884530,5230,5230,5230,5230,0
|
|
20240904,195700,1150884530,5230,5230,5230,5230,0
|
|
20240904,195600,1150884530,5230,5230,5230,5230,0
|
|
20240904,195500,1150884530,5230,5230,5230,5230,0
|
|
20240904,195400,1150884530,5230,5230,5230,5230,0
|
|
20240904,195300,1150884530,5230,5230,5230,5230,0
|
|
20240904,195200,1150884530,5230,5230,5230,5230,0
|
|
20240904,195100,1150884530,5230,5230,5230,5230,0
|
|
20240904,195000,1150884530,5230,5230,5230,5230,2059
|
|
20240904,194900,1150884530,5230,5230,5230,5230,0
|
|
20240904,194800,1150884530,5230,5230,5230,5230,0
|
|
20240904,194700,1150884530,5230,5230,5230,5230,0
|
|
20240904,194600,1150884530,5230,5230,5230,5230,0
|
|
20240904,194500,1150884530,5230,5230,5230,5230,0
|
|
20240904,194400,1150884530,5230,5230,5230,5230,0
|
|
20240904,194300,1150884530,5230,5230,5230,5230,0
|
|
20240904,194200,1150884530,5230,5230,5230,5230,0
|
|
20240904,194100,1150884530,5230,5230,5230,5230,0
|
|
20240904,194000,1150884530,5230,5230,5230,5230,0
|
|
20240904,193900,1150884530,5230,5230,5230,5230,0
|
|
20240904,193800,1150884530,5230,5230,5230,5230,0
|
|
20240904,193700,1150884530,5230,5230,5230,5230,0
|
|
20240904,193600,1150884530,5230,5230,5230,5230,0
|
|
20240904,193500,1150884530,5230,5230,5230,5230,0
|
|
20240904,193400,1150884530,5230,5230,5230,5230,0
|
|
20240904,193300,1150884530,5230,5230,5230,5230,0
|
|
20240904,193200,1150884530,5230,5230,5230,5230,0
|
|
20240904,193100,1150884530,5230,5230,5230,5230,0
|
|
20240904,193000,1150884530,5230,5230,5230,5230,0
|
|
20240904,192900,1150884530,5230,5230,5230,5230,0
|
|
20240904,192800,1150884530,5230,5230,5230,5230,0
|
|
20240904,192700,1150884530,5230,5230,5230,5230,0
|
|
20240904,192600,1150884530,5230,5230,5230,5230,0
|
|
20240904,192500,1150884530,5230,5230,5230,5230,0
|
|
20240904,192400,1150884530,5230,5230,5230,5230,0
|
|
20240904,192300,1150884530,5230,5230,5230,5230,0
|
|
20240904,192200,1150884530,5230,5230,5230,5230,0
|
|
20240904,192100,1150884530,5230,5230,5230,5230,0
|
|
20240904,192000,1150884530,5230,5230,5230,5230,2059
|
|
20240904,191900,1150884530,5230,5230,5230,5230,0
|
|
20240904,191800,1150884530,5230,5230,5230,5230,0
|
|
20240904,191700,1150884530,5230,5230,5230,5230,0
|
|
20240904,191600,1150884530,5230,5230,5230,5230,0
|
|
20240904,191500,1150884530,5230,5230,5230,5230,0
|
|
20240904,191400,1150884530,5230,5230,5230,5230,0
|
|
20240904,191300,1150884530,5230,5230,5230,5230,0
|
|
20240904,191200,1150884530,5230,5230,5230,5230,0
|
|
20240904,191100,1150884530,5230,5230,5230,5230,0
|
|
20240904,191000,1150884530,5230,5230,5230,5230,0
|
|
20240904,190900,1150884530,5230,5230,5230,5230,0
|
|
20240904,190800,1150884530,5230,5230,5230,5230,0
|
|
20240904,190700,1150884530,5230,5230,5230,5230,0
|
|
20240904,190600,1150884530,5230,5230,5230,5230,0
|
|
20240904,190500,1150884530,5230,5230,5230,5230,0
|
|
20240904,190400,1150884530,5230,5230,5230,5230,0
|
|
20240904,190300,1150884530,5230,5230,5230,5230,0
|
|
20240904,190200,1150884530,5230,5230,5230,5230,0
|
|
20240904,190100,1150884530,5230,5230,5230,5230,0
|
|
20240904,190000,1150884530,5230,5230,5230,5230,0
|
|
20240904,185900,1150884530,5230,5230,5230,5230,0
|
|
20240904,185800,1150884530,5230,5230,5230,5230,0
|
|
20240904,185700,1150884530,5230,5230,5230,5230,0
|
|
20240904,185600,1150884530,5230,5230,5230,5230,0
|
|
20240904,185500,1150884530,5230,5230,5230,5230,0
|
|
20240904,185400,1150884530,5230,5230,5230,5230,0
|
|
20240904,185300,1150884530,5230,5230,5230,5230,0
|
|
20240904,185200,1150884530,5230,5230,5230,5230,0
|
|
20240904,185100,1150884530,5230,5230,5230,5230,0
|
|
20240904,185000,1150884530,5230,5230,5230,5230,2059
|
|
20240904,184900,1150884530,5230,5230,5230,5230,0
|
|
20240904,184800,1150884530,5230,5230,5230,5230,0
|
|
20240904,184700,1150884530,5230,5230,5230,5230,0
|
|
20240904,184600,1150884530,5230,5230,5230,5230,0
|
|
20240904,184500,1150884530,5230,5230,5230,5230,0
|
|
20240904,184400,1150884530,5230,5230,5230,5230,0
|
|
20240904,184300,1150884530,5230,5230,5230,5230,0
|
|
20240904,184200,1150884530,5230,5230,5230,5230,0
|
|
20240904,184100,1150884530,5230,5230,5230,5230,0
|
|
20240904,184000,1150884530,5230,5230,5230,5230,0
|
|
20240904,183900,1150884530,5230,5230,5230,5230,0
|
|
20240904,183800,1150884530,5230,5230,5230,5230,0
|
|
20240904,183700,1150884530,5230,5230,5230,5230,0
|
|
20240904,183600,1150884530,5230,5230,5230,5230,0
|
|
20240904,183500,1150884530,5230,5230,5230,5230,0
|
|
20240904,183400,1150884530,5230,5230,5230,5230,0
|
|
20240904,183300,1150884530,5230,5230,5230,5230,0
|
|
20240904,183200,1150884530,5230,5230,5230,5230,0
|
|
20240904,183100,1150884530,5230,5230,5230,5230,0
|
|
20240904,183000,1150884530,5230,5230,5230,5230,0
|
|
20240904,182900,1150884530,5230,5230,5230,5230,0
|
|
20240904,182800,1150884530,5230,5230,5230,5230,0
|
|
20240904,182700,1150884530,5230,5230,5230,5230,0
|
|
20240904,182600,1150884530,5230,5230,5230,5230,0
|
|
20240904,182500,1150884530,5230,5230,5230,5230,0
|
|
20240904,182400,1150884530,5230,5230,5230,5230,0
|
|
20240904,182300,1150884530,5230,5230,5230,5230,0
|
|
20240904,182200,1150884530,5230,5230,5230,5230,0
|
|
20240904,182100,1150884530,5230,5230,5230,5230,0
|
|
20240904,182000,1150884530,5230,5230,5230,5230,2059
|
|
20240904,181900,1150884530,5230,5230,5230,5230,0
|
|
20240904,181800,1150884530,5230,5230,5230,5230,0
|
|
20240904,181700,1150884530,5230,5230,5230,5230,0
|
|
20240904,181600,1150884530,5230,5230,5230,5230,0
|
|
20240904,181500,1150884530,5230,5230,5230,5230,0
|
|
20240904,181400,1150884530,5230,5230,5230,5230,0
|
|
20240904,181300,1150884530,5230,5230,5230,5230,0
|
|
20240904,181200,1150884530,5230,5230,5230,5230,0
|
|
20240904,181100,1150884530,5230,5230,5230,5230,0
|
|
20240904,181000,1150884530,5230,5230,5230,5230,0
|
|
20240904,180900,1150884530,5230,5230,5230,5230,0
|
|
20240904,180800,1150884530,5230,5230,5230,5230,0
|
|
20240904,180700,1150884530,5230,5230,5230,5230,0
|
|
20240904,180600,1150884530,5230,5230,5230,5230,0
|
|
20240904,180500,1150884530,5230,5230,5230,5230,0
|
|
20240904,180400,1150884530,5230,5230,5230,5230,0
|
|
20240904,180300,1150884530,5230,5230,5230,5230,0
|
|
20240904,180200,1150884530,5230,5230,5230,5230,0
|
|
20240904,180100,1150884530,5230,5230,5230,5230,0
|
|
20240904,180000,1150884530,5230,5230,5230,5230,0
|
|
20240904,175900,1150884530,5230,5230,5230,5230,0
|
|
20240904,175800,1150884530,5230,5230,5230,5230,0
|
|
20240904,175700,1150884530,5230,5230,5230,5230,0
|
|
20240904,175600,1150884530,5230,5230,5230,5230,0
|
|
20240904,175500,1150884530,5230,5230,5230,5230,0
|
|
20240904,175400,1150884530,5230,5230,5230,5230,0
|
|
20240904,175300,1150884530,5230,5230,5230,5230,0
|
|
20240904,175200,1150884530,5230,5230,5230,5230,0
|
|
20240904,175100,1150884530,5230,5230,5230,5230,0
|
|
20240904,175000,1150884530,5230,5230,5230,5230,2059
|
|
20240904,174900,1150884530,5230,5230,5230,5230,0
|
|
20240904,174800,1150884530,5230,5230,5230,5230,0
|
|
20240904,174700,1150884530,5230,5230,5230,5230,0
|
|
20240904,174600,1150884530,5230,5230,5230,5230,0
|
|
20240904,174500,1150884530,5230,5230,5230,5230,0
|
|
20240904,174400,1150884530,5230,5230,5230,5230,0
|
|
20240904,174300,1150884530,5230,5230,5230,5230,0
|
|
20240904,174200,1150884530,5230,5230,5230,5230,0
|
|
20240904,174100,1150884530,5230,5230,5230,5230,0
|
|
20240904,174000,1150884530,5230,5230,5230,5230,0
|
|
20240904,173900,1150884530,5230,5230,5230,5230,0
|
|
20240904,173800,1150884530,5230,5230,5230,5230,0
|
|
20240904,173700,1150884530,5230,5230,5230,5230,0
|
|
20240904,173600,1150884530,5230,5230,5230,5230,0
|
|
20240904,173500,1150884530,5230,5230,5230,5230,0
|
|
20240904,173400,1150884530,5230,5230,5230,5230,0
|
|
20240904,173300,1150884530,5230,5230,5230,5230,0
|
|
20240904,173200,1150884530,5230,5230,5230,5230,0
|
|
20240904,173100,1150884530,5230,5230,5230,5230,0
|
|
20240904,173000,1150884530,5230,5230,5230,5230,0
|
|
20240904,172900,1150884530,5230,5230,5230,5230,0
|
|
20240904,172800,1150884530,5230,5230,5230,5230,0
|
|
20240904,172700,1150884530,5230,5230,5230,5230,0
|
|
20240904,172600,1150884530,5230,5230,5230,5230,0
|
|
20240904,172500,1150884530,5230,5230,5230,5230,0
|
|
20240904,172400,1150884530,5230,5230,5230,5230,0
|
|
20240904,172300,1150884530,5230,5230,5230,5230,0
|
|
20240904,172200,1150884530,5230,5230,5230,5230,0
|
|
20240904,172100,1150884530,5230,5230,5230,5230,0
|
|
20240904,172000,1150884530,5230,5230,5230,5230,2059
|
|
20240904,171900,1150884530,5230,5230,5230,5230,0
|
|
20240904,171800,1150884530,5230,5230,5230,5230,0
|
|
20240904,171700,1150884530,5230,5230,5230,5230,0
|
|
20240904,171600,1150884530,5230,5230,5230,5230,0
|
|
20240904,171500,1150884530,5230,5230,5230,5230,0
|
|
20240904,171400,1150884530,5230,5230,5230,5230,0
|
|
20240904,171300,1150884530,5230,5230,5230,5230,0
|
|
20240904,171200,1150884530,5230,5230,5230,5230,0
|
|
20240904,171100,1150884530,5230,5230,5230,5230,0
|
|
20240904,171000,1150884530,5230,5230,5230,5230,0
|
|
20240904,170900,1150884530,5230,5230,5230,5230,0
|
|
20240904,170800,1150884530,5230,5230,5230,5230,0
|
|
20240904,170700,1150884530,5230,5230,5230,5230,0
|
|
20240904,170600,1150884530,5230,5230,5230,5230,0
|
|
20240904,170500,1150884530,5230,5230,5230,5230,0
|
|
20240904,170400,1150884530,5230,5230,5230,5230,0
|
|
20240904,170300,1150884530,5230,5230,5230,5230,0
|
|
20240904,170200,1150884530,5230,5230,5230,5230,0
|
|
20240904,170100,1150884530,5230,5230,5230,5230,0
|
|
20240904,170000,1150884530,5230,5230,5230,5230,0
|
|
20240904,165900,1150884530,5230,5230,5230,5230,0
|
|
20240904,165800,1150884530,5230,5230,5230,5230,0
|
|
20240904,165700,1150884530,5230,5230,5230,5230,0
|
|
20240904,165600,1150884530,5230,5230,5230,5230,0
|
|
20240904,165500,1150884530,5230,5230,5230,5230,0
|
|
20240904,165400,1150884530,5230,5230,5230,5230,0
|
|
20240904,165300,1150884530,5230,5230,5230,5230,0
|
|
20240904,165200,1150884530,5230,5230,5230,5230,0
|
|
20240904,165100,1150884530,5230,5230,5230,5230,0
|
|
20240904,165000,1150884530,5230,5230,5230,5230,2059
|
|
20240904,164900,1150884530,5230,5230,5230,5230,0
|
|
20240904,164800,1150884530,5230,5230,5230,5230,0
|
|
20240904,164700,1150884530,5230,5230,5230,5230,0
|
|
20240904,164600,1150884530,5230,5230,5230,5230,0
|
|
20240904,164500,1150884530,5230,5230,5230,5230,0
|
|
20240904,164400,1150884530,5230,5230,5230,5230,0
|
|
20240904,164300,1150884530,5230,5230,5230,5230,0
|
|
20240904,164200,1150884530,5230,5230,5230,5230,0
|
|
20240904,164100,1150884530,5230,5230,5230,5230,0
|
|
20240904,164000,1150884530,5230,5230,5230,5230,0
|
|
20240904,163900,1150884530,5230,5230,5230,5230,0
|
|
20240904,163800,1150884530,5230,5230,5230,5230,0
|
|
20240904,163700,1150884530,5230,5230,5230,5230,0
|
|
20240904,163600,1150884530,5230,5230,5230,5230,0
|
|
20240904,163500,1150884530,5230,5230,5230,5230,0
|
|
20240904,163400,1150884530,5230,5230,5230,5230,0
|
|
20240904,163300,1150884530,5230,5230,5230,5230,0
|
|
20240904,163200,1150884530,5230,5230,5230,5230,0
|
|
20240904,163100,1150884530,5230,5230,5230,5230,0
|
|
20240904,163000,1150884530,5230,5230,5230,5230,0
|
|
20240904,162900,1150884530,5230,5230,5230,5230,0
|
|
20240904,162800,1150884530,5230,5230,5230,5230,0
|
|
20240904,162700,1150884530,5230,5230,5230,5230,0
|
|
20240904,162600,1150884530,5230,5230,5230,5230,0
|
|
20240904,162500,1150884530,5230,5230,5230,5230,0
|
|
20240904,162400,1150884530,5230,5230,5230,5230,0
|
|
20240904,162300,1150884530,5230,5230,5230,5230,0
|
|
20240904,162200,1150884530,5230,5230,5230,5230,0
|
|
20240904,162100,1150884530,5230,5230,5230,5230,0
|
|
20240904,162000,1150884530,5230,5230,5230,5230,2059
|
|
20240904,161900,1150884530,5230,5230,5230,5230,0
|
|
20240904,161800,1150884530,5230,5230,5230,5230,0
|
|
20240904,161700,1150884530,5230,5230,5230,5230,0
|
|
20240904,161600,1150884530,5230,5230,5230,5230,0
|
|
20240904,161500,1150884530,5230,5230,5230,5230,0
|
|
20240904,161400,1150884530,5230,5230,5230,5230,0
|
|
20240904,161300,1150884530,5230,5230,5230,5230,0
|
|
20240904,161200,1150884530,5230,5230,5230,5230,0
|
|
20240904,161100,1150884530,5230,5230,5230,5230,0
|
|
20240904,161000,1150884530,5230,5230,5230,5230,0
|
|
20240904,160900,1150884530,5230,5230,5230,5230,0
|
|
20240904,160800,1150884530,5230,5230,5230,5230,0
|
|
20240904,160700,1150884530,5230,5230,5230,5230,0
|
|
20240904,160600,1150884530,5230,5230,5230,5230,0
|
|
20240904,160500,1150884530,5230,5230,5230,5230,0
|
|
20240904,160400,1150884530,5230,5230,5230,5230,0
|
|
20240904,160300,1150884530,5230,5230,5230,5230,0
|
|
20240904,160200,1150884530,5230,5230,5230,5230,0
|
|
20240904,160100,1150884530,5230,5230,5230,5230,0
|
|
20240904,160000,1150884530,5230,5230,5230,5230,0
|
|
20240904,155900,1150884530,5230,5230,5230,5230,0
|
|
20240904,155800,1150884530,5230,5230,5230,5230,0
|
|
20240904,155700,1150884530,5230,5230,5230,5230,0
|
|
20240904,155600,1150884530,5230,5230,5230,5230,0
|
|
20240904,155500,1150884530,5230,5230,5230,5230,0
|
|
20240904,155400,1150884530,5230,5230,5230,5230,0
|
|
20240904,155300,1150884530,5230,5230,5230,5230,0
|
|
20240904,155200,1150884530,5230,5230,5230,5230,0
|
|
20240904,155100,1150884530,5230,5230,5230,5230,0
|
|
20240904,155000,1150884530,5230,5230,5230,5230,2059
|
|
20240904,154900,1150884530,5230,5230,5230,5230,0
|
|
20240904,154800,1150884530,5230,5230,5230,5230,0
|
|
20240904,154700,1150884530,5230,5230,5230,5230,0
|
|
20240904,154600,1150884530,5230,5230,5230,5230,0
|
|
20240904,154500,1150884530,5230,5230,5230,5230,0
|
|
20240904,154400,1150884530,5230,5230,5230,5230,0
|
|
20240904,154300,1150884530,5230,5230,5230,5230,0
|
|
20240904,154200,1150884530,5230,5230,5230,5230,0
|
|
20240904,154100,1150884530,5230,5230,5230,5230,0
|
|
20240904,154000,1150884530,5230,5230,5230,5230,0
|
|
20240904,153900,1150884530,5230,5230,5230,5230,0
|
|
20240904,153800,1150884530,5230,5230,5230,5230,0
|
|
20240904,153700,1150884530,5230,5230,5230,5230,0
|
|
20240904,153600,1150884530,5230,5230,5230,5230,0
|
|
20240904,153500,1150884530,5230,5230,5230,5230,0
|
|
20240904,153400,1150884530,5230,5230,5230,5230,0
|
|
20240904,153300,1150884530,5230,5230,5230,5230,0
|
|
20240904,153200,1150884530,5230,5230,5230,5230,0
|
|
20240904,153100,1150884530,5230,5230,5230,5230,0
|
|
20240904,153000,1150884530,5230,5230,5230,5230,2059
|
|
20240904,152900,1140115960,5190,5190,5190,5190,0
|
|
20240904,152800,1140115960,5190,5190,5190,5190,0
|
|
20240904,152700,1140115960,5190,5190,5190,5190,0
|
|
20240904,152600,1140115960,5190,5190,5190,5190,0
|
|
20240904,152500,1140115960,5190,5190,5190,5190,0
|
|
20240904,152400,1140115960,5190,5190,5190,5190,0
|
|
20240904,152300,1140115960,5190,5190,5190,5190,0
|
|
20240904,152200,1140115960,5190,5190,5190,5190,0
|
|
20240904,152100,1140115960,5190,5190,5190,5190,0
|
|
20240904,152000,1140115960,5190,5190,5190,5190,0
|
|
20240904,151900,1140115960,5190,5190,5190,5190,233
|
|
20240904,151800,1138906690,5210,5210,5210,5210,687
|
|
20240904,151700,1135327420,5190,5190,5190,5190,0
|
|
20240904,151600,1135327420,5190,5190,5190,5190,0
|
|
20240904,151500,1135327420,5190,5190,5190,5190,110
|
|
20240904,151400,1134756520,5190,5190,5190,5190,0
|
|
20240904,151300,1134756520,5190,5190,5190,5190,200
|
|
20240904,151200,1133718520,5190,5190,5190,5190,0
|
|
20240904,151100,1133718520,5190,5190,5190,5190,0
|
|
20240904,151000,1133718520,5190,5200,5200,5190,1944
|
|
20240904,150900,1123623170,5200,5200,5200,5200,0
|
|
20240904,150800,1123623170,5200,5200,5200,5200,978
|
|
20240904,150700,1118537570,5210,5210,5210,5210,1
|
|
20240904,150600,1118532360,5200,5200,5200,5200,500
|
|
20240904,150500,1115932360,5200,5200,5200,5200,0
|
|
20240904,150400,1115932360,5200,5200,5200,5200,0
|
|
20240904,150300,1115932360,5200,5200,5200,5200,0
|
|
20240904,150200,1115932360,5200,5200,5200,5200,850
|
|
20240904,150100,1111512360,5200,5200,5200,5200,234
|
|
20240904,150000,1110295560,5200,5200,5200,5200,200
|
|
20240904,145900,1109255560,5200,5200,5200,5200,150
|
|
20240904,145800,1108475560,5210,5210,5210,5210,0
|
|
20240904,145700,1108475560,5210,5210,5210,5210,0
|
|
20240904,145600,1108475560,5210,5210,5210,5210,0
|
|
20240904,145500,1108475560,5210,5210,5210,5210,1
|
|
20240904,145400,1108470350,5200,5200,5200,5200,0
|
|
20240904,145300,1108470350,5200,5200,5200,5200,0
|
|
20240904,145200,1108470350,5200,5200,5200,5200,500
|
|
20240904,145100,1105870350,5200,5200,5200,5200,0
|
|
20240904,145000,1105870350,5200,5200,5200,5200,5
|
|
20240904,144900,1105844350,5200,5200,5200,5200,0
|
|
20240904,144800,1105844350,5200,5210,5210,5200,201
|
|
20240904,144700,1104799140,5190,5190,5190,5190,0
|
|
20240904,144600,1104799140,5190,5190,5190,5190,0
|
|
20240904,144500,1104799140,5190,5190,5190,5190,0
|
|
20240904,144400,1104799140,5190,5190,5190,5190,0
|
|
20240904,144300,1104799140,5190,5190,5190,5190,0
|
|
20240904,144200,1104799140,5190,5190,5190,5190,0
|
|
20240904,144100,1104799140,5190,5190,5190,5190,0
|
|
20240904,144000,1104799140,5190,5190,5190,5190,0
|
|
20240904,143900,1104799140,5190,5190,5190,5190,0
|
|
20240904,143800,1104799140,5190,5190,5190,5190,0
|
|
20240904,143700,1104799140,5190,5200,5200,5190,100
|
|
20240904,143600,1104280130,5210,5200,5210,5200,2
|
|
20240904,143500,1104269720,5200,5210,5210,5200,59
|
|
20240904,143400,1103962830,5210,5220,5220,5210,1191
|
|
20240904,143300,1097747160,5220,5220,5220,5220,0
|
|
20240904,143200,1097747160,5220,5220,5220,5220,0
|
|
20240904,143100,1097747160,5220,5220,5220,5220,0
|
|
20240904,143000,1097747160,5220,5220,5220,5220,0
|
|
20240904,142900,1097747160,5220,5220,5220,5220,0
|
|
20240904,142800,1097747160,5220,5220,5220,5220,0
|
|
20240904,142700,1097747160,5220,5220,5220,5220,979
|
|
20240904,142600,1092636780,5220,5220,5220,5220,0
|
|
20240904,142500,1092636780,5220,5220,5220,5220,0
|
|
20240904,142400,1092636780,5220,5220,5220,5220,0
|
|
20240904,142300,1092636780,5220,5220,5220,5220,0
|
|
20240904,142200,1092636780,5220,5220,5220,5220,0
|
|
20240904,142100,1092636780,5220,5220,5220,5220,0
|
|
20240904,142000,1092636780,5220,5220,5220,5220,0
|
|
20240904,141900,1092636780,5220,5190,5220,5190,45
|
|
20240904,141800,1092403100,5170,5170,5170,5170,0
|
|
20240904,141700,1092403100,5170,5170,5170,5170,0
|
|
20240904,141600,1092403100,5170,5170,5170,5170,0
|
|
20240904,141500,1092403100,5170,5170,5170,5170,990
|
|
20240904,141400,1087284800,5190,5190,5190,5190,0
|
|
20240904,141300,1087284800,5190,5190,5190,5190,0
|
|
20240904,141200,1087284800,5190,5190,5190,5190,0
|
|
20240904,141100,1087284800,5190,5180,5190,5160,1190
|
|
20240904,141000,1081129170,5200,5200,5200,5200,50
|
|
20240904,140900,1080869170,5210,5210,5210,5210,0
|
|
20240904,140800,1080869170,5210,5180,5210,5180,31
|
|
20240904,140700,1080708560,5180,5180,5180,5180,95
|
|
20240904,140600,1080216460,5190,5190,5190,5190,179
|
|
20240904,140500,1079287450,5210,5210,5210,5210,1
|
|
20240904,140400,1079282240,5190,5200,5200,5190,480
|
|
20240904,140300,1076786690,5200,5200,5200,5200,560
|
|
20240904,140200,1073874690,5200,5200,5200,5200,0
|
|
20240904,140100,1073874690,5200,5200,5200,5200,0
|
|
20240904,140000,1073874690,5200,5200,5200,5200,200
|
|
20240904,135900,1072834690,5200,5200,5200,5200,0
|
|
20240904,135800,1072834690,5200,5200,5200,5200,0
|
|
20240904,135700,1072834690,5200,5200,5200,5200,300
|
|
20240904,135600,1071274690,5200,5200,5200,5200,0
|
|
20240904,135500,1071274690,5200,5200,5200,5200,2137
|
|
20240904,135400,1060162290,5220,5220,5220,5220,0
|
|
20240904,135300,1060162290,5220,5220,5220,5220,0
|
|
20240904,135200,1060162290,5220,5200,5220,5200,3087
|
|
20240904,135100,1044109870,5210,5210,5210,5210,100
|
|
20240904,135000,1043588870,5210,5210,5210,5210,100
|
|
20240904,134900,1043067870,5200,5200,5200,5200,0
|
|
20240904,134800,1043067870,5200,5200,5200,5200,0
|
|
20240904,134700,1043067870,5200,5200,5200,5200,0
|
|
20240904,134600,1043067870,5200,5200,5200,5200,0
|
|
20240904,134500,1043067870,5200,5200,5200,5200,100
|
|
20240904,134400,1042547870,5220,5220,5220,5220,1
|
|
20240904,134300,1042542650,5220,5220,5220,5220,0
|
|
20240904,134200,1042542650,5220,5220,5220,5220,0
|
|
20240904,134100,1042542650,5220,5220,5220,5220,0
|
|
20240904,134000,1042542650,5220,5220,5220,5220,0
|
|
20240904,133900,1042542650,5220,5220,5220,5220,1
|
|
20240904,133800,1042537430,5190,5190,5190,5190,0
|
|
20240904,133700,1042537430,5190,5190,5190,5190,0
|
|
20240904,133600,1042537430,5190,5190,5190,5190,0
|
|
20240904,133500,1042537430,5190,5190,5190,5190,0
|
|
20240904,133400,1042537430,5190,5190,5190,5190,1
|
|
20240904,133300,1042532240,5200,5200,5200,5200,0
|
|
20240904,133200,1042532240,5200,5200,5200,5200,0
|
|
20240904,133100,1042532240,5200,5200,5200,5200,3000
|
|
20240904,133000,1026932240,5220,5220,5220,5220,0
|
|
20240904,132900,1026932240,5220,5220,5220,5220,1
|
|
20240904,132800,1026927020,5220,5220,5220,5220,0
|
|
20240904,132700,1026927020,5220,5220,5220,5210,1916
|
|
20240904,132600,1016927820,5200,5200,5200,5200,0
|
|
20240904,132500,1016927820,5200,5200,5200,5200,0
|
|
20240904,132400,1016927820,5200,5200,5200,5200,0
|
|
20240904,132300,1016927820,5200,5200,5200,5200,3000
|
|
20240904,132200,1001327820,5200,5200,5200,5200,0
|
|
20240904,132100,1001327820,5200,5200,5200,5200,0
|
|
20240904,132000,1001327820,5200,5200,5200,5200,0
|
|
20240904,131900,1001327820,5200,5200,5200,5200,0
|
|
20240904,131800,1001327820,5200,5200,5200,5200,0
|
|
20240904,131700,1001327820,5200,5200,5200,5200,0
|
|
20240904,131600,1001327820,5200,5200,5200,5200,0
|
|
20240904,131500,1001327820,5200,5200,5200,5200,3000
|
|
20240904,131400,985727820,5210,5210,5210,5210,400
|
|
20240904,131300,983643820,5210,5210,5210,5210,537
|
|
20240904,131200,980846050,5200,5200,5200,5200,1
|
|
20240904,131100,980840850,5200,5200,5200,5200,2012
|
|
20240904,131000,970378450,5200,5200,5200,5200,0
|
|
20240904,130900,970378450,5200,5200,5200,5200,300
|
|
20240904,130800,968818450,5210,5200,5210,5200,190
|
|
20240904,130700,967830440,5200,5200,5200,5200,2402
|
|
20240904,130600,955340040,5210,5210,5210,5210,0
|
|
20240904,130500,955340040,5210,5210,5210,5210,1
|
|
20240904,130400,955334830,5200,5200,5200,5200,0
|
|
20240904,130300,955334830,5200,5210,5210,5200,5770
|
|
20240904,130200,925328820,5210,5210,5210,5210,0
|
|
20240904,130100,925328820,5210,5210,5210,5210,0
|
|
20240904,130000,925328820,5210,5210,5210,5210,161
|
|
20240904,125900,924490010,5210,5200,5210,5200,3738
|
|
20240904,125800,905046380,5210,5210,5210,5210,0
|
|
20240904,125700,905046380,5210,5210,5210,5210,0
|
|
20240904,125600,905046380,5210,5210,5210,5210,0
|
|
20240904,125500,905046380,5210,5200,5210,5200,267
|
|
20240904,125400,903657880,5210,5210,5210,5210,0
|
|
20240904,125300,903657880,5210,5200,5210,5200,383
|
|
20240904,125200,901666270,5200,5200,5200,5200,16
|
|
20240904,125100,901583070,5200,5200,5200,5200,0
|
|
20240904,125000,901583070,5200,5200,5200,5200,3560
|
|
20240904,124900,883071070,5200,5200,5200,5170,9410
|
|
20240904,124800,834139370,5180,5200,5290,5180,4359
|
|
20240904,124700,811279920,5200,5200,5200,5200,0
|
|
20240904,124600,811279920,5200,5200,5200,5200,0
|
|
20240904,124500,811279920,5200,5200,5200,5200,0
|
|
20240904,124400,811279920,5200,5200,5200,5200,0
|
|
20240904,124300,811279920,5200,5200,5200,5200,0
|
|
20240904,124200,811279920,5200,5200,5200,5200,0
|
|
20240904,124100,811279920,5200,5200,5200,5200,30
|
|
20240904,124000,811123920,5180,5180,5180,5180,0
|
|
20240904,123900,811123920,5180,5180,5180,5180,0
|
|
20240904,123800,811123920,5180,5180,5180,5180,0
|
|
20240904,123700,811123920,5180,5180,5180,5180,0
|
|
20240904,123600,811123920,5180,5180,5180,5180,0
|
|
20240904,123500,811123920,5180,5180,5180,5180,0
|
|
20240904,123400,811123920,5180,5180,5180,5180,0
|
|
20240904,123300,811123920,5180,5180,5180,5180,0
|
|
20240904,123200,811123920,5180,5180,5180,5180,0
|
|
20240904,123100,811123920,5180,5180,5180,5180,0
|
|
20240904,123000,811123920,5180,5180,5180,5180,2
|
|
20240904,122900,811113560,5180,5180,5180,5180,0
|
|
20240904,122800,811113560,5180,5180,5180,5180,0
|
|
20240904,122700,811113560,5180,5180,5180,5180,20
|
|
20240904,122600,811009960,5180,5180,5180,5180,16
|
|
20240904,122500,810927080,5180,5180,5180,5180,80
|
|
20240904,122400,810512680,5170,5170,5170,5170,133
|
|
20240904,122300,809825070,5180,5180,5180,5180,0
|
|
20240904,122200,809825070,5180,5180,5180,5180,601
|
|
20240904,122100,806711890,5160,5170,5170,5160,1161
|
|
20240904,122000,800715520,5170,5170,5170,5160,1540
|
|
20240904,121900,792761720,5170,5180,5180,5170,150
|
|
20240904,121800,791985720,5180,5170,5180,5170,757
|
|
20240904,121700,788071700,5170,5170,5170,5170,20
|
|
20240904,121600,787968300,5170,5130,5170,5130,8427
|
|
20240904,121500,744594820,5130,5110,5140,5110,7209
|
|
20240904,121400,707725870,5130,5130,5140,5110,1779
|
|
20240904,121300,698623980,5150,5160,5160,5100,16799
|
|
20240904,121200,612621600,5180,5180,5180,5170,2309
|
|
20240904,121100,600681890,5190,5190,5190,5190,10
|
|
20240904,121000,600629990,5190,5190,5200,5170,262
|
|
20240904,120900,599271070,5190,5190,5200,5180,448
|
|
20240904,120800,596948170,5200,5200,5200,5200,0
|
|
20240904,120700,596948170,5200,5190,5200,5190,333
|
|
20240904,120600,595219870,5190,5180,5190,5180,581
|
|
20240904,120500,592210280,5180,5180,5180,5180,776
|
|
20240904,120400,588190600,5180,5170,5180,5140,6697
|
|
20240904,120300,553684960,5170,5200,5200,5160,7782
|
|
20240904,120200,513482090,5200,5190,5230,5180,8180
|
|
20240904,120100,471040900,5180,5230,5230,5180,8453
|
|
20240904,120000,427110160,5240,5270,5270,5240,4000
|
|
20240904,115900,406118420,5280,5280,5280,5280,2
|
|
20240904,115800,406107860,5290,5290,5290,5290,37
|
|
20240904,115700,405912130,5290,5290,5290,5290,0
|
|
20240904,115600,405912130,5290,5290,5290,5290,0
|
|
20240904,115500,405912130,5290,5290,5290,5290,0
|
|
20240904,115400,405912130,5290,5290,5290,5290,0
|
|
20240904,115300,405912130,5290,5290,5290,5290,1000
|
|
20240904,115200,400622130,5290,5290,5290,5290,0
|
|
20240904,115100,400622130,5290,5290,5290,5290,0
|
|
20240904,115000,400622130,5290,5290,5290,5290,0
|
|
20240904,114900,400622130,5290,5280,5290,5280,83
|
|
20240904,114800,400183880,5280,5270,5280,5270,920
|
|
20240904,114700,395333860,5280,5280,5280,5280,0
|
|
20240904,114600,395333860,5280,5280,5280,5280,1838
|
|
20240904,114500,385629220,5290,5290,5290,5290,226
|
|
20240904,114400,384433680,5320,5320,5320,5320,0
|
|
20240904,114300,384433680,5320,5320,5320,5320,0
|
|
20240904,114200,384433680,5320,5320,5320,5320,0
|
|
20240904,114100,384433680,5320,5320,5320,5320,0
|
|
20240904,114000,384433680,5320,5320,5320,5320,0
|
|
20240904,113900,384433680,5320,5320,5320,5320,1
|
|
20240904,113800,384428360,5320,5320,5320,5320,0
|
|
20240904,113700,384428360,5320,5320,5320,5320,0
|
|
20240904,113600,384428360,5320,5320,5320,5320,0
|
|
20240904,113500,384428360,5320,5320,5320,5320,0
|
|
20240904,113400,384428360,5320,5310,5320,5310,500
|
|
20240904,113300,381772360,5300,5300,5300,5300,1
|
|
20240904,113200,381767060,5310,5310,5310,5310,0
|
|
20240904,113100,381767060,5310,5310,5310,5310,1
|
|
20240904,113000,381761750,5300,5300,5300,5300,0
|
|
20240904,112900,381761750,5300,5300,5300,5300,0
|
|
20240904,112800,381761750,5300,5300,5300,5300,0
|
|
20240904,112700,381761750,5300,5300,5300,5300,0
|
|
20240904,112600,381761750,5300,5300,5300,5300,0
|
|
20240904,112500,381761750,5300,5300,5300,5300,0
|
|
20240904,112400,381761750,5300,5300,5300,5300,0
|
|
20240904,112300,381761750,5300,5300,5300,5300,0
|
|
20240904,112200,381761750,5300,5300,5300,5300,0
|
|
20240904,112100,381761750,5300,5300,5300,5300,59
|
|
20240904,112000,381449050,5300,5300,5300,5300,0
|
|
20240904,111900,381449050,5300,5300,5300,5300,0
|
|
20240904,111800,381449050,5300,5300,5300,5300,0
|
|
20240904,111700,381449050,5300,5300,5300,5300,0
|
|
20240904,111600,381449050,5300,5300,5300,5300,1
|
|
20240904,111500,381443750,5300,5300,5300,5300,0
|
|
20240904,111400,381443750,5300,5300,5300,5300,0
|
|
20240904,111300,381443750,5300,5300,5300,5300,1
|
|
20240904,111200,381438450,5290,5300,5300,5290,1700
|
|
20240904,111100,372445440,5290,5290,5290,5290,0
|
|
20240904,111000,372445440,5290,5290,5290,5290,0
|
|
20240904,110900,372445440,5290,5290,5290,5290,0
|
|
20240904,110800,372445440,5290,5290,5290,5290,0
|
|
20240904,110700,372445440,5290,5290,5290,5290,0
|
|
20240904,110600,372445440,5290,5290,5290,5290,0
|
|
20240904,110500,372445440,5290,5290,5290,5290,0
|
|
20240904,110400,372445440,5290,5290,5290,5290,0
|
|
20240904,110300,372445440,5290,5290,5290,5290,2303
|
|
20240904,110200,360262570,5270,5270,5270,5270,0
|
|
20240904,110100,360262570,5270,5280,5280,5270,377
|
|
20240904,110000,358274020,5290,5290,5290,5290,0
|
|
20240904,105900,358274020,5290,5290,5290,5290,1
|
|
20240904,105800,358268730,5290,5290,5290,5290,0
|
|
20240904,105700,358268730,5290,5290,5290,5290,0
|
|
20240904,105600,358268730,5290,5290,5290,5290,0
|
|
20240904,105500,358268730,5290,5290,5290,5290,0
|
|
20240904,105400,358268730,5290,5290,5290,5290,0
|
|
20240904,105300,358268730,5290,5290,5290,5290,1000
|
|
20240904,105200,352978730,5280,5280,5280,5280,0
|
|
20240904,105100,352978730,5280,5280,5280,5280,0
|
|
20240904,105000,352978730,5280,5280,5280,5280,97
|
|
20240904,104900,352466570,5280,5280,5280,5280,99
|
|
20240904,104800,351943850,5280,5280,5280,5280,6
|
|
20240904,104700,351912170,5270,5270,5270,5270,0
|
|
20240904,104600,351912170,5270,5270,5270,5270,1
|
|
20240904,104500,351906900,5260,5260,5260,5260,0
|
|
20240904,104400,351906900,5260,5260,5260,5260,0
|
|
20240904,104300,351906900,5260,5260,5260,5260,0
|
|
20240904,104200,351906900,5260,5260,5260,5260,2
|
|
20240904,104100,351896380,5260,5260,5260,5260,100
|
|
20240904,104000,351370380,5260,5260,5260,5260,500
|
|
20240904,103900,348740380,5230,5230,5230,5230,0
|
|
20240904,103800,348740380,5230,5230,5230,5230,30
|
|
20240904,103700,348583480,5230,5230,5230,5230,0
|
|
20240904,103600,348583480,5230,5230,5230,5230,0
|
|
20240904,103500,348583480,5230,5230,5230,5230,0
|
|
20240904,103400,348583480,5230,5230,5230,5230,0
|
|
20240904,103300,348583480,5230,5230,5230,5230,0
|
|
20240904,103200,348583480,5230,5230,5230,5230,49
|
|
20240904,103100,348327210,5240,5240,5240,5240,167
|
|
20240904,103000,347452130,5240,5240,5240,5240,8
|
|
20240904,102900,347410210,5240,5240,5240,5240,0
|
|
20240904,102800,347410210,5240,5240,5240,5240,0
|
|
20240904,102700,347410210,5240,5240,5240,5240,0
|
|
20240904,102600,347410210,5240,5240,5240,5240,0
|
|
20240904,102500,347410210,5240,5240,5240,5240,0
|
|
20240904,102400,347410210,5240,5240,5240,5240,0
|
|
20240904,102300,347410210,5240,5240,5240,5240,0
|
|
20240904,102200,347410210,5240,5240,5240,5240,0
|
|
20240904,102100,347410210,5240,5240,5240,5240,0
|
|
20240904,102000,347410210,5240,5240,5240,5240,0
|
|
20240904,101900,347410210,5240,5240,5240,5240,0
|
|
20240904,101800,347410210,5240,5240,5240,5240,400
|
|
20240904,101700,345314210,5240,5240,5240,5240,0
|
|
20240904,101600,345314210,5240,5240,5240,5240,3
|
|
20240904,101500,345298490,5220,5220,5220,5220,2
|
|
20240904,101400,345288050,5220,5230,5230,5220,285
|
|
20240904,101300,343800310,5210,5210,5210,5210,0
|
|
20240904,101200,343800310,5210,5210,5210,5210,12
|
|
20240904,101100,343737790,5210,5210,5230,5210,2486
|
|
20240904,101000,330739770,5210,5210,5210,5210,340
|
|
20240904,100900,328968370,5200,5200,5200,5200,0
|
|
20240904,100800,328968370,5200,5200,5200,5200,400
|
|
20240904,100700,326888370,5200,5210,5210,5200,14
|
|
20240904,100600,326815530,5200,5200,5200,5200,25
|
|
20240904,100500,326685530,5210,5210,5210,5200,1506
|
|
20240904,100400,318854270,5210,5210,5210,5210,5
|
|
20240904,100300,318828220,5210,5190,5210,5190,255
|
|
20240904,100200,317504750,5180,5180,5180,5180,0
|
|
20240904,100100,317504750,5180,5180,5180,5180,2
|
|
20240904,100000,317494390,5180,5180,5180,5180,0
|
|
20240904,095900,317494390,5180,5180,5180,5180,0
|
|
20240904,095800,317494390,5180,5180,5180,5180,0
|
|
20240904,095700,317494390,5180,5180,5180,5180,97
|
|
20240904,095600,316991930,5180,5180,5180,5180,2
|
|
20240904,095500,316981570,5190,5190,5190,5190,0
|
|
20240904,095400,316981570,5190,5190,5190,5190,0
|
|
20240904,095300,316981570,5190,5190,5190,5190,51
|
|
20240904,095200,316716880,5190,5200,5200,5190,764
|
|
20240904,095100,312751520,5200,5200,5200,5200,112
|
|
20240904,095000,312169120,5200,5200,5200,5200,21
|
|
20240904,094900,312059920,5210,5210,5210,5210,1
|
|
20240904,094800,312054710,5210,5200,5210,5200,6
|
|
20240904,094700,312023500,5190,5190,5190,5190,259
|
|
20240904,094600,310679290,5150,5170,5190,5150,46
|
|
20240904,094500,310442290,5150,5180,5190,5150,7682
|
|
20240904,094400,270845840,5190,5200,5200,5190,3187
|
|
20240904,094300,254285110,5210,5200,5210,5200,417
|
|
20240904,094200,252114610,5220,5210,5220,5210,1261
|
|
20240904,094100,245544750,5220,5220,5220,5220,207
|
|
20240904,094000,244464210,5230,5240,5240,5230,46
|
|
20240904,093900,244223620,5240,5200,5240,5200,560
|
|
20240904,093800,241310560,5200,5210,5210,5200,852
|
|
20240904,093700,236879240,5210,5210,5210,5200,171
|
|
20240904,093600,235988510,5220,5220,5220,5220,45
|
|
20240904,093500,235753610,5230,5220,5230,5220,102
|
|
20240904,093400,235221150,5240,5200,5240,5200,494
|
|
20240904,093300,232649790,5220,5210,5220,5200,2206
|
|
20240904,093200,221173520,5210,5210,5210,5210,252
|
|
20240904,093100,219860600,5220,5220,5220,5220,10
|
|
20240904,093000,219808400,5240,5230,5240,5230,3
|
|
20240904,092900,219792700,5210,5210,5240,5200,6005
|
|
20240904,092800,188374130,5210,5190,5210,5190,1377
|
|
20240904,092700,181217640,5200,5200,5200,5200,230
|
|
20240904,092600,180021640,5210,5200,5210,5200,1233
|
|
20240904,092500,173610020,5210,5210,5210,5210,100
|
|
20240904,092400,173089020,5210,5210,5210,5200,965
|
|
20240904,092300,168064720,5220,5220,5220,5210,3238
|
|
20240904,092200,151164190,5220,5220,5220,5220,98
|
|
20240904,092100,150652630,5230,5230,5230,5220,286
|
|
20240904,092000,149159390,5240,5250,5250,5230,2809
|
|
20240904,091900,134466350,5240,5250,5250,5240,695
|
|
20240904,091800,130820300,5260,5260,5260,5260,91
|
|
20240904,091700,130341640,5250,5300,5300,5250,4150
|
|
20240904,091600,108424540,5300,5310,5310,5300,2025
|
|
20240904,091500,97684310,5310,5310,5310,5310,373
|
|
20240904,091400,95703680,5310,5310,5310,5310,0
|
|
20240904,091300,95703680,5310,5300,5310,5290,426
|
|
20240904,091200,93446290,5300,5300,5300,5300,1528
|
|
20240904,091100,85347890,5310,5320,5320,5310,650
|
|
20240904,091000,81892110,5320,5300,5320,5300,3
|
|
20240904,090900,81876170,5300,5300,5310,5300,1256
|
|
20240904,090800,75218350,5310,5320,5320,5310,160
|
|
20240904,090700,74367710,5300,5310,5310,5300,963
|
|
20240904,090600,69263010,5310,5320,5330,5310,478
|
|
20240904,090500,66722730,5310,5340,5340,5310,256
|
|
20240904,090400,65357630,5340,5340,5340,5340,11
|
|
20240904,090300,65298890,5300,5320,5320,5300,4500
|
|
20240904,090200,41427520,5320,5330,5330,5320,541
|
|
20240904,090100,38548100,5320,5330,5330,5320,1140
|
|
20240904,090000,32472300,5320,5300,5320,5300,6126
|