635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,193200,27515812900,5330,5330,5330,5330,41707
|
|
20240902,193100,27515812900,5330,5330,5330,5330,0
|
|
20240902,193000,27515812900,5330,5330,5330,5330,0
|
|
20240902,192900,27515812900,5330,5330,5330,5330,0
|
|
20240902,192800,27515812900,5330,5330,5330,5330,0
|
|
20240902,192700,27515812900,5330,5330,5330,5330,0
|
|
20240902,192600,27515812900,5330,5330,5330,5330,0
|
|
20240902,192500,27515812900,5330,5330,5330,5330,0
|
|
20240902,192400,27515812900,5330,5330,5330,5330,0
|
|
20240902,192300,27515812900,5330,5330,5330,5330,0
|
|
20240902,192200,27515812900,5330,5330,5330,5330,0
|
|
20240902,192100,27515812900,5330,5330,5330,5330,0
|
|
20240902,192000,27515812900,5330,5330,5330,5330,0
|
|
20240902,191900,27515812900,5330,5330,5330,5330,0
|
|
20240902,191800,27515812900,5330,5330,5330,5330,0
|
|
20240902,191700,27515812900,5330,5330,5330,5330,0
|
|
20240902,191600,27515812900,5330,5330,5330,5330,0
|
|
20240902,191500,27515812900,5330,5330,5330,5330,0
|
|
20240902,191400,27515812900,5330,5330,5330,5330,0
|
|
20240902,191300,27515812900,5330,5330,5330,5330,0
|
|
20240902,191200,27515812900,5330,5330,5330,5330,0
|
|
20240902,191100,27515812900,5330,5330,5330,5330,0
|
|
20240902,191000,27515812900,5330,5330,5330,5330,0
|
|
20240902,190900,27515812900,5330,5330,5330,5330,0
|
|
20240902,190800,27515812900,5330,5330,5330,5330,0
|
|
20240902,190700,27515812900,5330,5330,5330,5330,0
|
|
20240902,190600,27515812900,5330,5330,5330,5330,0
|
|
20240902,190500,27515812900,5330,5330,5330,5330,0
|
|
20240902,190400,27515812900,5330,5330,5330,5330,0
|
|
20240902,190300,27515812900,5330,5330,5330,5330,0
|
|
20240902,190200,27515812900,5330,5330,5330,5330,41707
|
|
20240902,190100,27515812900,5330,5330,5330,5330,0
|
|
20240902,190000,27515812900,5330,5330,5330,5330,0
|
|
20240902,185900,27515812900,5330,5330,5330,5330,0
|
|
20240902,185800,27515812900,5330,5330,5330,5330,0
|
|
20240902,185700,27515812900,5330,5330,5330,5330,0
|
|
20240902,185600,27515812900,5330,5330,5330,5330,0
|
|
20240902,185500,27515812900,5330,5330,5330,5330,0
|
|
20240902,185400,27515812900,5330,5330,5330,5330,0
|
|
20240902,185300,27515812900,5330,5330,5330,5330,0
|
|
20240902,185200,27515812900,5330,5330,5330,5330,0
|
|
20240902,185100,27515812900,5330,5330,5330,5330,0
|
|
20240902,185000,27515812900,5330,5330,5330,5330,0
|
|
20240902,184900,27515812900,5330,5330,5330,5330,0
|
|
20240902,184800,27515812900,5330,5330,5330,5330,0
|
|
20240902,184700,27515812900,5330,5330,5330,5330,0
|
|
20240902,184600,27515812900,5330,5330,5330,5330,0
|
|
20240902,184500,27515812900,5330,5330,5330,5330,0
|
|
20240902,184400,27515812900,5330,5330,5330,5330,0
|
|
20240902,184300,27515812900,5330,5330,5330,5330,0
|
|
20240902,184200,27515812900,5330,5330,5330,5330,0
|
|
20240902,184100,27515812900,5330,5330,5330,5330,0
|
|
20240902,184000,27515812900,5330,5330,5330,5330,0
|
|
20240902,183900,27515812900,5330,5330,5330,5330,0
|
|
20240902,183800,27515812900,5330,5330,5330,5330,0
|
|
20240902,183700,27515812900,5330,5330,5330,5330,0
|
|
20240902,183600,27515812900,5330,5330,5330,5330,0
|
|
20240902,183500,27515812900,5330,5330,5330,5330,0
|
|
20240902,183400,27515812900,5330,5330,5330,5330,0
|
|
20240902,183300,27515812900,5330,5330,5330,5330,0
|
|
20240902,183200,27515812900,5330,5330,5330,5330,41707
|
|
20240902,183100,27515812900,5330,5330,5330,5330,0
|
|
20240902,183000,27515812900,5330,5330,5330,5330,0
|
|
20240902,182900,27515812900,5330,5330,5330,5330,0
|
|
20240902,182800,27515812900,5330,5330,5330,5330,0
|
|
20240902,182700,27515812900,5330,5330,5330,5330,0
|
|
20240902,182600,27515812900,5330,5330,5330,5330,0
|
|
20240902,182500,27515812900,5330,5330,5330,5330,0
|
|
20240902,182400,27515812900,5330,5330,5330,5330,0
|
|
20240902,182300,27515812900,5330,5330,5330,5330,0
|
|
20240902,182200,27515812900,5330,5330,5330,5330,0
|
|
20240902,182100,27515812900,5330,5330,5330,5330,0
|
|
20240902,182000,27515812900,5330,5330,5330,5330,0
|
|
20240902,181900,27515812900,5330,5330,5330,5330,0
|
|
20240902,181800,27515812900,5330,5330,5330,5330,0
|
|
20240902,181700,27515812900,5330,5330,5330,5330,0
|
|
20240902,181600,27515812900,5330,5330,5330,5330,0
|
|
20240902,181500,27515812900,5330,5330,5330,5330,0
|
|
20240902,181400,27515812900,5330,5330,5330,5330,0
|
|
20240902,181300,27515812900,5330,5330,5330,5330,0
|
|
20240902,181200,27515812900,5330,5330,5330,5330,0
|
|
20240902,181100,27515812900,5330,5330,5330,5330,0
|
|
20240902,181000,27515812900,5330,5330,5330,5330,0
|
|
20240902,180900,27515812900,5330,5330,5330,5330,0
|
|
20240902,180800,27515812900,5330,5330,5330,5330,0
|
|
20240902,180700,27515812900,5330,5330,5330,5330,0
|
|
20240902,180600,27515812900,5330,5330,5330,5330,0
|
|
20240902,180500,27515812900,5330,5330,5330,5330,0
|
|
20240902,180400,27515812900,5330,5330,5330,5330,0
|
|
20240902,180300,27515812900,5330,5330,5330,5330,0
|
|
20240902,180200,27515812900,5330,5330,5330,5330,41707
|
|
20240902,180100,27515812900,5330,5330,5330,5330,0
|
|
20240902,180000,27515812900,5330,5330,5330,5330,0
|
|
20240902,175900,27515812900,5330,5330,5330,5330,0
|
|
20240902,175800,27515812900,5330,5330,5330,5330,0
|
|
20240902,175700,27515812900,5330,5330,5330,5330,0
|
|
20240902,175600,27515812900,5330,5330,5330,5330,0
|
|
20240902,175500,27515812900,5330,5330,5330,5330,0
|
|
20240902,175400,27515812900,5330,5330,5330,5330,0
|
|
20240902,175300,27515812900,5330,5330,5330,5330,0
|
|
20240902,175200,27515812900,5330,5330,5330,5330,0
|
|
20240902,175100,27515812900,5330,5330,5330,5330,0
|
|
20240902,175000,27515812900,5330,5330,5330,5330,0
|
|
20240902,174900,27515812900,5330,5330,5330,5330,0
|
|
20240902,174800,27515812900,5330,5330,5330,5330,0
|
|
20240902,174700,27515812900,5330,5330,5330,5330,0
|
|
20240902,174600,27515812900,5330,5330,5330,5330,0
|
|
20240902,174500,27515812900,5330,5330,5330,5330,0
|
|
20240902,174400,27515812900,5330,5330,5330,5330,0
|
|
20240902,174300,27515812900,5330,5330,5330,5330,0
|
|
20240902,174200,27515812900,5330,5330,5330,5330,0
|
|
20240902,174100,27515812900,5330,5330,5330,5330,0
|
|
20240902,174000,27515812900,5330,5330,5330,5330,0
|
|
20240902,173900,27515812900,5330,5330,5330,5330,0
|
|
20240902,173800,27515812900,5330,5330,5330,5330,0
|
|
20240902,173700,27515812900,5330,5330,5330,5330,0
|
|
20240902,173600,27515812900,5330,5330,5330,5330,0
|
|
20240902,173500,27515812900,5330,5330,5330,5330,0
|
|
20240902,173400,27515812900,5330,5330,5330,5330,0
|
|
20240902,173300,27515812900,5330,5330,5330,5330,0
|
|
20240902,173200,27515812900,5330,5330,5330,5330,41707
|
|
20240902,173100,27515812900,5330,5330,5330,5330,0
|
|
20240902,173000,27515812900,5330,5330,5330,5330,0
|
|
20240902,172900,27515812900,5330,5330,5330,5330,0
|
|
20240902,172800,27515812900,5330,5330,5330,5330,0
|
|
20240902,172700,27515812900,5330,5330,5330,5330,0
|
|
20240902,172600,27515812900,5330,5330,5330,5330,0
|
|
20240902,172500,27515812900,5330,5330,5330,5330,0
|
|
20240902,172400,27515812900,5330,5330,5330,5330,0
|
|
20240902,172300,27515812900,5330,5330,5330,5330,0
|
|
20240902,172200,27515812900,5330,5330,5330,5330,0
|
|
20240902,172100,27515812900,5330,5330,5330,5330,0
|
|
20240902,172000,27515812900,5330,5330,5330,5330,0
|
|
20240902,171900,27515812900,5330,5330,5330,5330,0
|
|
20240902,171800,27515812900,5330,5330,5330,5330,0
|
|
20240902,171700,27515812900,5330,5330,5330,5330,0
|
|
20240902,171600,27515812900,5330,5330,5330,5330,0
|
|
20240902,171500,27515812900,5330,5330,5330,5330,0
|
|
20240902,171400,27515812900,5330,5330,5330,5330,0
|
|
20240902,171300,27515812900,5330,5330,5330,5330,0
|
|
20240902,171200,27515812900,5330,5330,5330,5330,0
|
|
20240902,171100,27515812900,5330,5330,5330,5330,0
|
|
20240902,171000,27515812900,5330,5330,5330,5330,0
|
|
20240902,170900,27515812900,5330,5330,5330,5330,0
|
|
20240902,170800,27515812900,5330,5330,5330,5330,0
|
|
20240902,170700,27515812900,5330,5330,5330,5330,0
|
|
20240902,170600,27515812900,5330,5330,5330,5330,0
|
|
20240902,170500,27515812900,5330,5330,5330,5330,0
|
|
20240902,170400,27515812900,5330,5330,5330,5330,0
|
|
20240902,170300,27515812900,5330,5330,5330,5330,0
|
|
20240902,170200,27515812900,5330,5330,5330,5330,41707
|
|
20240902,170100,27515812900,5330,5330,5330,5330,0
|
|
20240902,170000,27515812900,5330,5330,5330,5330,0
|
|
20240902,165900,27515812900,5330,5330,5330,5330,0
|
|
20240902,165800,27515812900,5330,5330,5330,5330,0
|
|
20240902,165700,27515812900,5330,5330,5330,5330,0
|
|
20240902,165600,27515812900,5330,5330,5330,5330,0
|
|
20240902,165500,27515812900,5330,5330,5330,5330,0
|
|
20240902,165400,27515812900,5330,5330,5330,5330,0
|
|
20240902,165300,27515812900,5330,5330,5330,5330,0
|
|
20240902,165200,27515812900,5330,5330,5330,5330,0
|
|
20240902,165100,27515812900,5330,5330,5330,5330,0
|
|
20240902,165000,27515812900,5330,5330,5330,5330,0
|
|
20240902,164900,27515812900,5330,5330,5330,5330,0
|
|
20240902,164800,27515812900,5330,5330,5330,5330,0
|
|
20240902,164700,27515812900,5330,5330,5330,5330,0
|
|
20240902,164600,27515812900,5330,5330,5330,5330,0
|
|
20240902,164500,27515812900,5330,5330,5330,5330,0
|
|
20240902,164400,27515812900,5330,5330,5330,5330,0
|
|
20240902,164300,27515812900,5330,5330,5330,5330,0
|
|
20240902,164200,27515812900,5330,5330,5330,5330,0
|
|
20240902,164100,27515812900,5330,5330,5330,5330,0
|
|
20240902,164000,27515812900,5330,5330,5330,5330,0
|
|
20240902,163900,27515812900,5330,5330,5330,5330,0
|
|
20240902,163800,27515812900,5330,5330,5330,5330,0
|
|
20240902,163700,27515812900,5330,5330,5330,5330,0
|
|
20240902,163600,27515812900,5330,5330,5330,5330,0
|
|
20240902,163500,27515812900,5330,5330,5330,5330,0
|
|
20240902,163400,27515812900,5330,5330,5330,5330,0
|
|
20240902,163300,27515812900,5330,5330,5330,5330,0
|
|
20240902,163200,27515812900,5330,5330,5330,5330,41707
|
|
20240902,163100,27515812900,5330,5330,5330,5330,0
|
|
20240902,163000,27515812900,5330,5330,5330,5330,0
|
|
20240902,162900,27515812900,5330,5330,5330,5330,0
|
|
20240902,162800,27515812900,5330,5330,5330,5330,0
|
|
20240902,162700,27515812900,5330,5330,5330,5330,0
|
|
20240902,162600,27515812900,5330,5330,5330,5330,0
|
|
20240902,162500,27515812900,5330,5330,5330,5330,0
|
|
20240902,162400,27515812900,5330,5330,5330,5330,0
|
|
20240902,162300,27515812900,5330,5330,5330,5330,0
|
|
20240902,162200,27515812900,5330,5330,5330,5330,0
|
|
20240902,162100,27515812900,5330,5330,5330,5330,0
|
|
20240902,162000,27515812900,5330,5330,5330,5330,0
|
|
20240902,161900,27515812900,5330,5330,5330,5330,0
|
|
20240902,161800,27515812900,5330,5330,5330,5330,0
|
|
20240902,161700,27515812900,5330,5330,5330,5330,0
|
|
20240902,161600,27515812900,5330,5330,5330,5330,0
|
|
20240902,161500,27515812900,5330,5330,5330,5330,0
|
|
20240902,161400,27515812900,5330,5330,5330,5330,0
|
|
20240902,161300,27515812900,5330,5330,5330,5330,0
|
|
20240902,161200,27515812900,5330,5330,5330,5330,0
|
|
20240902,161100,27515812900,5330,5330,5330,5330,0
|
|
20240902,161000,27515812900,5330,5330,5330,5330,0
|
|
20240902,160900,27515812900,5330,5330,5330,5330,0
|
|
20240902,160800,27515812900,5330,5330,5330,5330,0
|
|
20240902,160700,27515812900,5330,5330,5330,5330,0
|
|
20240902,160600,27515812900,5330,5330,5330,5330,0
|
|
20240902,160500,27515812900,5330,5330,5330,5330,0
|
|
20240902,160400,27515812900,5330,5330,5330,5330,0
|
|
20240902,160300,27515812900,5330,5330,5330,5330,0
|
|
20240902,160200,27515812900,5330,5330,5330,5330,41707
|
|
20240902,160100,27515812900,5330,5330,5330,5330,0
|
|
20240902,160000,27515812900,5330,5330,5330,5330,0
|
|
20240902,155900,27515812900,5330,5330,5330,5330,0
|
|
20240902,155800,27515812900,5330,5330,5330,5330,0
|
|
20240902,155700,27515812900,5330,5330,5330,5330,0
|
|
20240902,155600,27515812900,5330,5330,5330,5330,0
|
|
20240902,155500,27515812900,5330,5330,5330,5330,0
|
|
20240902,155400,27515812900,5330,5330,5330,5330,0
|
|
20240902,155300,27515812900,5330,5330,5330,5330,0
|
|
20240902,155200,27515812900,5330,5330,5330,5330,0
|
|
20240902,155100,27515812900,5330,5330,5330,5330,0
|
|
20240902,155000,27515812900,5330,5330,5330,5330,0
|
|
20240902,154900,27515812900,5330,5330,5330,5330,0
|
|
20240902,154800,27515812900,5330,5330,5330,5330,0
|
|
20240902,154700,27515812900,5330,5330,5330,5330,0
|
|
20240902,154600,27515812900,5330,5330,5330,5330,0
|
|
20240902,154500,27515812900,5330,5330,5330,5330,0
|
|
20240902,154400,27515812900,5330,5330,5330,5330,0
|
|
20240902,154300,27515812900,5330,5330,5330,5330,0
|
|
20240902,154200,27515812900,5330,5330,5330,5330,0
|
|
20240902,154100,27515812900,5330,5330,5330,5330,0
|
|
20240902,154000,27515812900,5330,5330,5330,5330,0
|
|
20240902,153900,27515812900,5330,5330,5330,5330,0
|
|
20240902,153800,27515812900,5330,5330,5330,5330,0
|
|
20240902,153700,27515812900,5330,5330,5330,5330,0
|
|
20240902,153600,27515812900,5330,5330,5330,5330,0
|
|
20240902,153500,27515812900,5330,5330,5330,5330,0
|
|
20240902,153400,27515812900,5330,5330,5330,5330,0
|
|
20240902,153300,27515812900,5330,5330,5330,5330,0
|
|
20240902,153200,27515812900,5330,5330,5330,5330,41707
|
|
20240902,153100,27515812900,5330,5330,5330,5330,0
|
|
20240902,153000,27515812900,5330,5330,5330,5330,41707
|
|
20240902,152900,27293514590,5290,5290,5290,5290,0
|
|
20240902,152800,27293514590,5290,5290,5290,5290,0
|
|
20240902,152700,27293514590,5290,5290,5290,5290,0
|
|
20240902,152600,27293514590,5290,5290,5290,5290,0
|
|
20240902,152500,27293514590,5290,5290,5290,5290,0
|
|
20240902,152400,27293514590,5290,5290,5290,5290,0
|
|
20240902,152300,27293514590,5290,5290,5290,5290,0
|
|
20240902,152200,27293514590,5290,5290,5290,5290,0
|
|
20240902,152100,27293514590,5290,5290,5290,5290,0
|
|
20240902,152000,27293514590,5290,5290,5290,5290,0
|
|
20240902,151900,27293514590,5290,5270,5290,5250,14231
|
|
20240902,151800,27218673300,5270,5300,5300,5250,17185
|
|
20240902,151700,27128061750,5300,5330,5340,5300,16565
|
|
20240902,151600,27040139070,5340,5350,5350,5330,2254
|
|
20240902,151500,27028105110,5350,5350,5350,5330,3207
|
|
20240902,151400,27010974930,5350,5350,5360,5340,2333
|
|
20240902,151300,26998485950,5360,5360,5360,5350,4957
|
|
20240902,151200,26971954110,5360,5350,5360,5340,1810
|
|
20240902,151100,26962269860,5350,5350,5350,5330,1467
|
|
20240902,151000,26954436320,5350,5330,5350,5320,2977
|
|
20240902,150900,26938568240,5330,5360,5360,5330,3608
|
|
20240902,150800,26919322340,5350,5360,5360,5340,3694
|
|
20240902,150700,26899569910,5360,5380,5380,5350,2462
|
|
20240902,150600,26886369580,5380,5370,5380,5360,3740
|
|
20240902,150500,26866295060,5370,5360,5370,5360,1680
|
|
20240902,150400,26857281240,5370,5370,5370,5350,1147
|
|
20240902,150300,26851135180,5360,5350,5370,5350,4322
|
|
20240902,150200,26827987260,5350,5340,5350,5340,859
|
|
20240902,150100,26823400170,5340,5340,5340,5320,2232
|
|
20240902,150000,26811504070,5340,5330,5340,5330,259
|
|
20240902,145900,26810121810,5340,5330,5340,5330,552
|
|
20240902,145800,26807179500,5340,5330,5340,5330,1298
|
|
20240902,145700,26800261070,5330,5340,5350,5330,1796
|
|
20240902,145600,26790685040,5350,5350,5350,5340,1500
|
|
20240902,145500,26782671850,5350,5330,5350,5320,4409
|
|
20240902,145400,26759149900,5330,5340,5340,5330,415
|
|
20240902,145300,26756937180,5350,5320,5350,5320,5875
|
|
20240902,145200,26725572910,5330,5330,5330,5320,343
|
|
20240902,145100,26723745490,5330,5330,5330,5310,1001
|
|
20240902,145000,26718418310,5330,5310,5330,5300,8268
|
|
20240902,144900,26674536910,5300,5320,5330,5300,8952
|
|
20240902,144800,26627006610,5310,5340,5340,5310,15263
|
|
20240902,144700,26545843750,5330,5360,5360,5320,17407
|
|
20240902,144600,26453008850,5360,5370,5390,5350,3311
|
|
20240902,144500,26435251960,5390,5380,5390,5370,3753
|
|
20240902,144400,26415075800,5390,5390,5390,5370,1322
|
|
20240902,144300,26407964380,5390,5390,5390,5380,1222
|
|
20240902,144200,26401388020,5390,5390,5400,5380,1140
|
|
20240902,144100,26395249190,5400,5400,5400,5390,2660
|
|
20240902,144000,26380911380,5400,5400,5410,5390,2203
|
|
20240902,143900,26369021750,5400,5390,5410,5390,2450
|
|
20240902,143800,26355795460,5390,5390,5390,5370,1957
|
|
20240902,143700,26345269840,5380,5390,5400,5380,2179
|
|
20240902,143600,26333531210,5400,5370,5400,5370,406
|
|
20240902,143500,26331347440,5380,5370,5380,5360,2119
|
|
20240902,143400,26319966040,5370,5400,5400,5360,13579
|
|
20240902,143300,26246920080,5410,5410,5410,5400,363
|
|
20240902,143200,26244958350,5410,5400,5420,5390,3056
|
|
20240902,143100,26228439990,5400,5410,5410,5390,3722
|
|
20240902,143000,26208337110,5400,5400,5410,5400,3155
|
|
20240902,142900,26191299190,5400,5400,5410,5390,3426
|
|
20240902,142800,26172808700,5410,5390,5410,5390,2109
|
|
20240902,142700,26161423130,5400,5390,5400,5390,760
|
|
20240902,142600,26157324160,5400,5390,5400,5380,3308
|
|
20240902,142500,26139497260,5390,5390,5390,5380,577
|
|
20240902,142400,26136392170,5390,5380,5390,5370,1170
|
|
20240902,142300,26130098020,5380,5390,5400,5380,2466
|
|
20240902,142200,26116815930,5390,5370,5390,5370,933
|
|
20240902,142100,26111797640,5370,5370,5380,5360,151
|
|
20240902,142000,26110987570,5370,5350,5370,5350,2832
|
|
20240902,141900,26095794890,5360,5350,5370,5340,1621
|
|
20240902,141800,26087120410,5340,5350,5350,5340,3387
|
|
20240902,141700,26069024690,5350,5350,5350,5340,3417
|
|
20240902,141600,26050754090,5350,5370,5370,5350,4742
|
|
20240902,141500,26025334490,5370,5360,5370,5360,1126
|
|
20240902,141400,26019293470,5360,5350,5360,5350,725
|
|
20240902,141300,26015408340,5360,5350,5360,5350,1357
|
|
20240902,141200,26008145320,5360,5360,5360,5350,2384
|
|
20240902,141100,25995379210,5360,5350,5360,5340,3678
|
|
20240902,141000,25975693550,5360,5350,5360,5340,4754
|
|
20240902,140900,25950271160,5360,5360,5370,5350,1722
|
|
20240902,140800,25941047520,5360,5360,5370,5350,3688
|
|
20240902,140700,25921291260,5360,5350,5360,5340,3135
|
|
20240902,140600,25904528330,5340,5380,5380,5340,11086
|
|
20240902,140500,25845178280,5380,5370,5390,5360,1914
|
|
20240902,140400,25834899000,5370,5410,5420,5350,21586
|
|
20240902,140300,25718805030,5420,5420,5420,5410,3566
|
|
20240902,140200,25699503730,5420,5410,5420,5400,3541
|
|
20240902,140100,25680367000,5410,5390,5420,5390,5984
|
|
20240902,140000,25648005680,5390,5400,5400,5380,2395
|
|
20240902,135900,25635096900,5400,5370,5400,5370,5187
|
|
20240902,135800,25607160960,5380,5350,5380,5340,11329
|
|
20240902,135700,25546467300,5360,5370,5390,5350,7047
|
|
20240902,135600,25508682060,5370,5340,5400,5340,12669
|
|
20240902,135500,25440739290,5350,5400,5400,5350,18824
|
|
20240902,135400,25339830100,5400,5370,5400,5370,7719
|
|
20240902,135300,25298375170,5370,5370,5370,5370,0
|
|
20240902,135200,25298375170,5370,5380,5380,5370,13179
|
|
20240902,135100,25227603880,5370,5390,5400,5370,20352
|
|
20240902,135000,25118106830,5400,5390,5400,5380,4320
|
|
20240902,134900,25094850520,5400,5400,5400,5390,1465
|
|
20240902,134800,25086954010,5390,5400,5410,5390,5510
|
|
20240902,134700,25057248850,5410,5410,5410,5400,599
|
|
20240902,134600,25054013600,5410,5410,5410,5390,808
|
|
20240902,134500,25049652050,5410,5410,5410,5390,6881
|
|
20240902,134400,25012530510,5400,5420,5420,5390,4414
|
|
20240902,134300,24988678880,5420,5410,5420,5410,580
|
|
20240902,134200,24985538030,5410,5410,5420,5400,1358
|
|
20240902,134100,24978183770,5420,5420,5430,5410,1304
|
|
20240902,134000,24971124290,5430,5420,5430,5410,2592
|
|
20240902,133900,24957086200,5430,5420,5440,5420,4310
|
|
20240902,133800,24933697570,5420,5420,5420,5410,1164
|
|
20240902,133700,24927393210,5430,5410,5440,5390,9144
|
|
20240902,133600,24877972290,5410,5410,5420,5390,20478
|
|
20240902,133500,24767278020,5420,5440,5440,5420,2998
|
|
20240902,133400,24750999580,5440,5400,5440,5390,21095
|
|
20240902,133300,24636974400,5410,5430,5430,5410,6453
|
|
20240902,133200,24602028160,5430,5420,5430,5410,10249
|
|
20240902,133100,24546487660,5430,5450,5450,5420,10689
|
|
20240902,133000,24488467240,5450,5450,5450,5440,926
|
|
20240902,132900,24483428150,5450,5450,5450,5440,2134
|
|
20240902,132800,24471815140,5450,5450,5450,5440,2734
|
|
20240902,132700,24456928990,5460,5440,5460,5430,13341
|
|
20240902,132600,24384428300,5430,5450,5460,5430,5885
|
|
20240902,132500,24352393890,5460,5460,5470,5450,7095
|
|
20240902,132400,24313705390,5470,5460,5470,5460,1898
|
|
20240902,132300,24303338690,5470,5470,5480,5460,2668
|
|
20240902,132200,24288765090,5480,5480,5480,5460,2059
|
|
20240902,132100,24277506190,5480,5480,5480,5460,6360
|
|
20240902,132000,24242735000,5480,5470,5480,5470,1664
|
|
20240902,131900,24233621480,5480,5470,5480,5460,8132
|
|
20240902,131800,24189147280,5480,5480,5480,5470,469
|
|
20240902,131700,24186580670,5490,5470,5490,5470,2608
|
|
20240902,131600,24172292790,5480,5490,5490,5470,5970
|
|
20240902,131500,24139571030,5490,5470,5490,5470,3618
|
|
20240902,131400,24119763730,5470,5470,5490,5470,8447
|
|
20240902,131300,24073502640,5470,5440,5470,5440,6273
|
|
20240902,131200,24039258790,5450,5450,5450,5430,7181
|
|
20240902,131100,24000188370,5450,5460,5460,5430,20575
|
|
20240902,131000,23888313960,5460,5450,5480,5440,5734
|
|
20240902,130900,23857021430,5450,5460,5460,5440,14644
|
|
20240902,130800,23777268330,5450,5450,5480,5450,13207
|
|
20240902,130700,23705193350,5450,5460,5470,5450,9003
|
|
20240902,130600,23656064240,5470,5490,5490,5460,9069
|
|
20240902,130500,23606457980,5490,5490,5490,5470,7358
|
|
20240902,130400,23566168800,5490,5460,5490,5460,18631
|
|
20240902,130300,23464283490,5470,5490,5490,5460,7224
|
|
20240902,130200,23424781610,5490,5490,5490,5480,2749
|
|
20240902,130100,23409692990,5490,5470,5490,5460,24633
|
|
20240902,130000,23274884690,5480,5500,5500,5470,10709
|
|
20240902,125900,23216161100,5500,5470,5500,5460,6995
|
|
20240902,125800,23177815230,5480,5500,5500,5460,12870
|
|
20240902,125700,23107346770,5500,5480,5500,5470,15651
|
|
20240902,125600,23021620550,5480,5490,5490,5470,10619
|
|
20240902,125500,22963491470,5480,5500,5500,5460,29387
|
|
20240902,125400,22802472050,5500,5520,5520,5470,34144
|
|
20240902,125300,22614988900,5510,5500,5530,5480,35613
|
|
20240902,125200,22419086020,5500,5550,5550,5500,22841
|
|
20240902,125100,22293109130,5540,5530,5550,5520,11420
|
|
20240902,125000,22229935140,5530,5540,5560,5530,33427
|
|
20240902,124900,22044693290,5550,5540,5550,5520,24120
|
|
20240902,124800,21911267480,5540,5560,5560,5510,65553
|
|
20240902,124700,21549046910,5550,5560,5570,5550,11614
|
|
20240902,124600,21484518450,5570,5570,5570,5530,26960
|
|
20240902,124500,21334946210,5570,5620,5620,5530,75002
|
|
20240902,124400,20917412870,5620,5610,5620,5600,23431
|
|
20240902,124300,20786002640,5610,5590,5620,5580,25495
|
|
20240902,124200,20642990630,5590,5590,5620,5550,71101
|
|
20240902,124100,20246463570,5600,5600,5650,5580,45180
|
|
20240902,124000,19992877780,5600,5630,5640,5580,96174
|
|
20240902,123900,19454435740,5640,5650,5660,5600,111950
|
|
20240902,123800,18824882500,5650,5740,5750,5620,143798
|
|
20240902,123700,18009210540,5740,5690,5770,5680,88043
|
|
20240902,123600,17505073820,5690,5780,5820,5680,104185
|
|
20240902,123500,16906911580,5780,5800,5800,5700,129262
|
|
20240902,123400,16163479090,5800,5920,5920,5740,264868
|
|
20240902,123300,14618084620,5920,5960,6010,5910,229172
|
|
20240902,123200,13250052720,5970,5970,5970,5970,0
|
|
20240902,123100,13250052720,5970,5830,5970,5830,116748
|
|
20240902,123000,12556796160,5830,5760,5940,5760,151529
|
|
20240902,122900,11669161470,5780,5770,5830,5740,157574
|
|
20240902,122800,10759890120,5780,5810,5860,5760,100920
|
|
20240902,122700,10174785150,5800,5840,5940,5790,156818
|
|
20240902,122600,9254042530,5840,5870,5920,5830,120786
|
|
20240902,122500,8542958980,5870,5840,5930,5800,233735
|
|
20240902,122400,7169555460,5840,5750,5890,5730,251791
|
|
20240902,122300,5699504970,5750,5670,5770,5570,233517
|
|
20240902,122200,4366929070,5660,5510,5680,5510,103252
|
|
20240902,122100,3787401060,5510,5500,5510,5500,1245
|
|
20240902,122000,3780549900,5500,5500,5500,5490,854
|
|
20240902,121900,3775858900,5500,5480,5500,5480,4113
|
|
20240902,121800,3753268090,5480,5480,5480,5460,437
|
|
20240902,121700,3750876770,5480,5460,5480,5450,4266
|
|
20240902,121600,3727560420,5470,5470,5470,5470,0
|
|
20240902,121500,3727560420,5470,5460,5470,5460,63
|
|
20240902,121400,3727216330,5460,5450,5470,5450,312
|
|
20240902,121300,3725515270,5470,5460,5470,5460,104
|
|
20240902,121200,3724946910,5470,5460,5470,5460,772
|
|
20240902,121100,3720731570,5460,5450,5470,5450,437
|
|
20240902,121000,3718348830,5470,5460,5470,5450,3987
|
|
20240902,120900,3696614630,5470,5470,5470,5470,0
|
|
20240902,120800,3696614630,5470,5460,5470,5460,111
|
|
20240902,120700,3696008370,5470,5460,5470,5460,1841
|
|
20240902,120600,3685956430,5470,5480,5480,5470,74
|
|
20240902,120500,3685551550,5480,5460,5480,5450,159
|
|
20240902,120400,3684684860,5450,5480,5480,5450,1308
|
|
20240902,120300,3677547590,5460,5480,5490,5460,4019
|
|
20240902,120200,3655588780,5490,5490,5490,5490,597
|
|
20240902,120100,3652311250,5490,5490,5490,5490,0
|
|
20240902,120000,3652311250,5490,5490,5490,5470,390
|
|
20240902,115900,3650175780,5490,5480,5490,5480,356
|
|
20240902,115800,3648224880,5480,5480,5480,5480,212
|
|
20240902,115700,3647063120,5480,5480,5490,5480,1977
|
|
20240902,115600,3636223620,5490,5480,5490,5480,1350
|
|
20240902,115500,3628817230,5480,5470,5480,5470,26
|
|
20240902,115400,3628674890,5480,5470,5480,5470,1234
|
|
20240902,115300,3621924880,5480,5470,5480,5460,68
|
|
20240902,115200,3621552970,5480,5480,5480,5470,1227
|
|
20240902,115100,3614841240,5480,5480,5480,5480,10
|
|
20240902,115000,3614786440,5480,5480,5480,5480,871
|
|
20240902,114900,3610013360,5480,5480,5490,5470,1315
|
|
20240902,114800,3602807470,5490,5490,5490,5490,0
|
|
20240902,114700,3602807470,5490,5470,5490,5470,58
|
|
20240902,114600,3602490190,5490,5490,5490,5480,675
|
|
20240902,114500,3598791170,5490,5480,5490,5480,53
|
|
20240902,114400,3598500570,5490,5480,5490,5480,221
|
|
20240902,114300,3597289060,5480,5470,5480,5470,398
|
|
20240902,114200,3595111810,5480,5480,5490,5480,1035
|
|
20240902,114100,3589440000,5480,5470,5480,5460,13122
|
|
20240902,114000,3517732560,5490,5490,5490,5480,961
|
|
20240902,113900,3512466150,5490,5500,5500,5480,1273
|
|
20240902,113800,3505477770,5500,5490,5500,5490,257
|
|
20240902,113700,3504064850,5490,5500,5500,5480,2427
|
|
20240902,113600,3490750420,5500,5500,5510,5500,473
|
|
20240902,113500,3488148910,5500,5500,5500,5490,139
|
|
20240902,113400,3487385420,5500,5490,5500,5490,747
|
|
20240902,113300,3483283360,5500,5500,5500,5500,900
|
|
20240902,113200,3478333360,5510,5490,5510,5490,2430
|
|
20240902,113100,3464970960,5500,5490,5500,5490,161
|
|
20240902,113000,3464086060,5500,5490,5500,5480,2839
|
|
20240902,112900,3448499820,5500,5500,5510,5490,953
|
|
20240902,112800,3443267530,5510,5510,5510,5500,700
|
|
20240902,112700,3439417040,5510,5510,5520,5500,3621
|
|
20240902,112600,3419466750,5520,5500,5520,5500,238
|
|
20240902,112500,3418156330,5520,5530,5530,5500,3794
|
|
20240902,112400,3397242220,5520,5530,5540,5520,8886
|
|
20240902,112300,3348098020,5530,5500,5530,5500,2470
|
|
20240902,112200,3334477140,5500,5470,5500,5460,2271
|
|
20240902,112100,3322023810,5490,5490,5500,5460,2249
|
|
20240902,112000,3309719930,5500,5510,5510,5480,3996
|
|
20240902,111900,3287786660,5490,5500,5520,5490,4244
|
|
20240902,111800,3264419300,5500,5530,5530,5490,11248
|
|
20240902,111700,3202389490,5530,5540,5550,5530,4596
|
|
20240902,111600,3176897460,5550,5530,5560,5530,15598
|
|
20240902,111500,3090395430,5530,5490,5530,5490,6214
|
|
20240902,111400,3056123640,5500,5500,5500,5500,1212
|
|
20240902,111300,3049457640,5500,5490,5500,5490,2642
|
|
20240902,111200,3034944300,5500,5510,5530,5500,4537
|
|
20240902,111100,3009929680,5510,5510,5520,5500,5561
|
|
20240902,111000,2979299540,5500,5500,5520,5490,10711
|
|
20240902,110900,2920348590,5510,5490,5550,5480,34564
|
|
20240902,110800,2729691820,5490,5450,5510,5450,11054
|
|
20240902,110700,2669096630,5450,5460,5460,5450,545
|
|
20240902,110600,2666124290,5460,5450,5460,5450,1698
|
|
20240902,110500,2656855300,5450,5440,5460,5440,692
|
|
20240902,110400,2653085240,5460,5460,5470,5440,2129
|
|
20240902,110300,2641480370,5470,5460,5470,5460,2068
|
|
20240902,110200,2630179440,5460,5470,5470,5450,3689
|
|
20240902,110100,2610037790,5460,5460,5470,5450,1331
|
|
20240902,110000,2602769810,5470,5450,5470,5450,2178
|
|
20240902,105900,2590879410,5460,5450,5470,5440,6333
|
|
20240902,105800,2556289520,5450,5460,5460,5450,4143
|
|
20240902,105700,2533680790,5460,5420,5460,5420,3483
|
|
20240902,105600,2514746890,5420,5430,5430,5410,4204
|
|
20240902,105500,2491971680,5430,5420,5480,5420,18671
|
|
20240902,105400,2390260750,5420,5400,5420,5400,2432
|
|
20240902,105300,2377106660,5410,5400,5410,5380,3128
|
|
20240902,105200,2360231680,5400,5400,5410,5400,3762
|
|
20240902,105100,2339913060,5390,5390,5390,5390,1468
|
|
20240902,105000,2332000540,5390,5380,5390,5380,2715
|
|
20240902,104900,2317392630,5370,5370,5380,5370,447
|
|
20240902,104800,2314990070,5380,5380,5380,5380,0
|
|
20240902,104700,2314990070,5380,5350,5390,5340,1844
|
|
20240902,104600,2305088670,5380,5380,5380,5380,0
|
|
20240902,104500,2305088670,5380,5380,5380,5380,1
|
|
20240902,104400,2305083290,5380,5380,5380,5380,50
|
|
20240902,104300,2304814290,5380,5350,5380,5350,1934
|
|
20240902,104200,2294450800,5350,5360,5360,5340,79
|
|
20240902,104100,2294028870,5350,5350,5350,5350,461
|
|
20240902,104000,2291562520,5340,5340,5350,5340,66
|
|
20240902,103900,2291210060,5350,5350,5350,5340,3
|
|
20240902,103800,2291194020,5340,5370,5370,5340,314
|
|
20240902,103700,2289514970,5360,5380,5380,5360,642
|
|
20240902,103600,2286068510,5380,5370,5380,5360,23
|
|
20240902,103500,2285945200,5380,5360,5380,5360,2
|
|
20240902,103400,2285934460,5380,5380,5380,5380,0
|
|
20240902,103300,2285934460,5380,5380,5380,5380,1
|
|
20240902,103200,2285929080,5360,5370,5380,5360,44
|
|
20240902,103100,2285693020,5390,5390,5390,5370,2235
|
|
20240902,103000,2273661200,5390,5350,5390,5350,4159
|
|
20240902,102900,2251335480,5360,5360,5360,5350,99
|
|
20240902,102800,2250805240,5360,5360,5360,5350,883
|
|
20240902,102700,2246072500,5350,5350,5360,5350,22
|
|
20240902,102600,2245954790,5350,5350,5350,5350,3
|
|
20240902,102500,2245938740,5350,5330,5350,5330,1173
|
|
20240902,102400,2239686590,5340,5360,5360,5330,3599
|
|
20240902,102300,2220462410,5350,5360,5370,5350,249
|
|
20240902,102200,2219128450,5370,5380,5380,5370,106
|
|
20240902,102100,2218558200,5380,5370,5380,5370,113
|
|
20240902,102000,2217951380,5370,5360,5370,5360,82
|
|
20240902,101900,2217511840,5370,5360,5370,5360,131
|
|
20240902,101800,2216809380,5370,5380,5380,5370,10
|
|
20240902,101700,2216755610,5380,5370,5380,5360,1205
|
|
20240902,101600,2210282840,5380,5390,5390,5380,19
|
|
20240902,101500,2210180610,5380,5400,5410,5370,2000
|
|
20240902,101400,2199395340,5400,5400,5400,5370,2693
|
|
20240902,101300,2184877770,5400,5360,5400,5350,8357
|
|
20240902,101200,2139979360,5360,5330,5360,5330,1164
|
|
20240902,101100,2133741970,5350,5340,5350,5330,221
|
|
20240902,101000,2132563810,5340,5340,5350,5340,76
|
|
20240902,100900,2132157490,5340,5340,5350,5330,729
|
|
20240902,100800,2128266650,5370,5340,5380,5340,7449
|
|
20240902,100700,2088376040,5340,5300,5340,5290,7011
|
|
20240902,100600,2051197180,5300,5300,5300,5300,260
|
|
20240902,100500,2049819180,5300,5320,5320,5300,816
|
|
20240902,100400,2045490180,5320,5320,5340,5320,232
|
|
20240902,100300,2044253550,5320,5320,5340,5320,2833
|
|
20240902,100200,2029147540,5320,5340,5340,5320,1323
|
|
20240902,100100,2022105890,5340,5340,5350,5340,80
|
|
20240902,100000,2021678680,5340,5340,5340,5330,40
|
|
20240902,095900,2021465210,5340,5340,5340,5340,137
|
|
20240902,095800,2020733630,5340,5340,5340,5340,12
|
|
20240902,095700,2020669550,5350,5350,5350,5350,1
|
|
20240902,095600,2020664200,5350,5340,5350,5340,819
|
|
20240902,095500,2016285240,5350,5350,5350,5350,16
|
|
20240902,095400,2016199640,5350,5350,5350,5340,14
|
|
20240902,095300,2016124750,5350,5340,5350,5340,83
|
|
20240902,095200,2015681370,5360,5350,5360,5340,698
|
|
20240902,095100,2011948830,5350,5350,5350,5350,1
|
|
20240902,095000,2011943480,5350,5350,5370,5350,1100
|
|
20240902,094900,2006055630,5350,5330,5350,5310,2335
|
|
20240902,094800,1993612720,5340,5320,5340,5310,2111
|
|
20240902,094700,1982373910,5340,5330,5350,5330,1370
|
|
20240902,094600,1975058820,5340,5330,5340,5330,172
|
|
20240902,094500,1974142010,5320,5330,5340,5320,1534
|
|
20240902,094400,1965966540,5330,5320,5330,5320,1455
|
|
20240902,094300,1958225570,5320,5320,5330,5320,771
|
|
20240902,094200,1954123540,5310,5340,5340,5310,4717
|
|
20240902,094100,1928965940,5340,5350,5360,5340,5157
|
|
20240902,094000,1901388480,5350,5340,5350,5320,5109
|
|
20240902,093900,1874105180,5340,5300,5370,5290,11870
|
|
20240902,093800,1810814410,5300,5260,5300,5260,10188
|
|
20240902,093700,1757105600,5250,5240,5250,5240,1381
|
|
20240902,093600,1749860470,5250,5250,5250,5230,451
|
|
20240902,093500,1747501080,5230,5230,5230,5230,3761
|
|
20240902,093400,1727831050,5230,5220,5240,5210,8862
|
|
20240902,093300,1681560530,5210,5240,5240,5210,4505
|
|
20240902,093200,1658042980,5220,5230,5250,5210,9638
|
|
20240902,093100,1607728930,5240,5270,5270,5230,2668
|
|
20240902,093000,1593759850,5270,5240,5270,5230,9638
|
|
20240902,092900,1543095200,5230,5290,5300,5220,21549
|
|
20240902,092800,1430009290,5290,5270,5290,5260,3840
|
|
20240902,092700,1409747920,5280,5250,5280,5250,7712
|
|
20240902,092600,1369207590,5260,5270,5280,5250,4161
|
|
20240902,092500,1347305050,5280,5290,5290,5270,1291
|
|
20240902,092400,1340487170,5290,5290,5300,5270,7189
|
|
20240902,092300,1302524450,5290,5270,5300,5260,2613
|
|
20240902,092200,1288743040,5280,5320,5330,5240,25383
|
|
20240902,092100,1154965710,5310,5330,5350,5300,8453
|
|
20240902,092000,1110006440,5340,5350,5350,5320,18309
|
|
20240902,091900,1012534510,5340,5350,5360,5340,3951
|
|
20240902,091800,991405440,5360,5350,5360,5340,3370
|
|
20240902,091700,973370310,5370,5420,5420,5310,26004
|
|
20240902,091600,833940010,5400,5430,5430,5400,5445
|
|
20240902,091500,804456050,5420,5440,5450,5420,4934
|
|
20240902,091400,777626600,5450,5440,5450,5440,4023
|
|
20240902,091300,755741340,5430,5470,5470,5430,7235
|
|
20240902,091200,716360290,5470,5470,5490,5470,4075
|
|
20240902,091100,694029100,5480,5470,5490,5470,3974
|
|
20240902,091000,672249510,5480,5510,5510,5470,9005
|
|
20240902,090900,622772840,5500,5470,5500,5470,7332
|
|
20240902,090800,582565770,5470,5450,5480,5440,5361
|
|
20240902,090700,553263620,5470,5450,5470,5450,1136
|
|
20240902,090600,547066180,5460,5460,5470,5450,8640
|
|
20240902,090500,499936870,5470,5440,5480,5440,8164
|
|
20240902,090400,455289830,5440,5460,5460,5430,6740
|
|
20240902,090300,418580300,5460,5440,5480,5430,8517
|
|
20240902,090200,372135440,5430,5420,5440,5390,8671
|
|
20240902,090100,325241290,5430,5520,5530,5430,16811
|
|
20240902,090000,233136160,5530,5430,5540,5430,42637
|