651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,194800,487614780,5690,5690,5690,5690,8718
|
|
20240904,194700,487614780,5690,5690,5690,5690,0
|
|
20240904,194600,487614780,5690,5690,5690,5690,0
|
|
20240904,194500,487614780,5690,5690,5690,5690,0
|
|
20240904,194400,487614780,5690,5690,5690,5690,0
|
|
20240904,194300,487614780,5690,5690,5690,5690,0
|
|
20240904,194200,487614780,5690,5690,5690,5690,0
|
|
20240904,194100,487614780,5690,5690,5690,5690,0
|
|
20240904,194000,487614780,5690,5690,5690,5690,0
|
|
20240904,193900,487614780,5690,5690,5690,5690,0
|
|
20240904,193800,487614780,5690,5690,5690,5690,0
|
|
20240904,193700,487614780,5690,5690,5690,5690,0
|
|
20240904,193600,487614780,5690,5690,5690,5690,0
|
|
20240904,193500,487614780,5690,5690,5690,5690,0
|
|
20240904,193400,487614780,5690,5690,5690,5690,0
|
|
20240904,193300,487614780,5690,5690,5690,5690,0
|
|
20240904,193200,487614780,5690,5690,5690,5690,0
|
|
20240904,193100,487614780,5690,5690,5690,5690,0
|
|
20240904,193000,487614780,5690,5690,5690,5690,0
|
|
20240904,192900,487614780,5690,5690,5690,5690,0
|
|
20240904,192800,487614780,5690,5690,5690,5690,0
|
|
20240904,192700,487614780,5690,5690,5690,5690,0
|
|
20240904,192600,487614780,5690,5690,5690,5690,0
|
|
20240904,192500,487614780,5690,5690,5690,5690,0
|
|
20240904,192400,487614780,5690,5690,5690,5690,0
|
|
20240904,192300,487614780,5690,5690,5690,5690,0
|
|
20240904,192200,487614780,5690,5690,5690,5690,0
|
|
20240904,192100,487614780,5690,5690,5690,5690,0
|
|
20240904,192000,487614780,5690,5690,5690,5690,0
|
|
20240904,191900,487614780,5690,5690,5690,5690,0
|
|
20240904,191800,487614780,5690,5690,5690,5690,8718
|
|
20240904,191700,487614780,5690,5690,5690,5690,0
|
|
20240904,191600,487614780,5690,5690,5690,5690,0
|
|
20240904,191500,487614780,5690,5690,5690,5690,0
|
|
20240904,191400,487614780,5690,5690,5690,5690,0
|
|
20240904,191300,487614780,5690,5690,5690,5690,0
|
|
20240904,191200,487614780,5690,5690,5690,5690,0
|
|
20240904,191100,487614780,5690,5690,5690,5690,0
|
|
20240904,191000,487614780,5690,5690,5690,5690,0
|
|
20240904,190900,487614780,5690,5690,5690,5690,0
|
|
20240904,190800,487614780,5690,5690,5690,5690,0
|
|
20240904,190700,487614780,5690,5690,5690,5690,0
|
|
20240904,190600,487614780,5690,5690,5690,5690,0
|
|
20240904,190500,487614780,5690,5690,5690,5690,0
|
|
20240904,190400,487614780,5690,5690,5690,5690,0
|
|
20240904,190300,487614780,5690,5690,5690,5690,0
|
|
20240904,190200,487614780,5690,5690,5690,5690,0
|
|
20240904,190100,487614780,5690,5690,5690,5690,0
|
|
20240904,190000,487614780,5690,5690,5690,5690,0
|
|
20240904,185900,487614780,5690,5690,5690,5690,0
|
|
20240904,185800,487614780,5690,5690,5690,5690,0
|
|
20240904,185700,487614780,5690,5690,5690,5690,0
|
|
20240904,185600,487614780,5690,5690,5690,5690,0
|
|
20240904,185500,487614780,5690,5690,5690,5690,0
|
|
20240904,185400,487614780,5690,5690,5690,5690,0
|
|
20240904,185300,487614780,5690,5690,5690,5690,0
|
|
20240904,185200,487614780,5690,5690,5690,5690,0
|
|
20240904,185100,487614780,5690,5690,5690,5690,0
|
|
20240904,185000,487614780,5690,5690,5690,5690,0
|
|
20240904,184900,487614780,5690,5690,5690,5690,0
|
|
20240904,184800,487614780,5690,5690,5690,5690,8718
|
|
20240904,184700,487614780,5690,5690,5690,5690,0
|
|
20240904,184600,487614780,5690,5690,5690,5690,0
|
|
20240904,184500,487614780,5690,5690,5690,5690,0
|
|
20240904,184400,487614780,5690,5690,5690,5690,0
|
|
20240904,184300,487614780,5690,5690,5690,5690,0
|
|
20240904,184200,487614780,5690,5690,5690,5690,0
|
|
20240904,184100,487614780,5690,5690,5690,5690,0
|
|
20240904,184000,487614780,5690,5690,5690,5690,0
|
|
20240904,183900,487614780,5690,5690,5690,5690,0
|
|
20240904,183800,487614780,5690,5690,5690,5690,0
|
|
20240904,183700,487614780,5690,5690,5690,5690,0
|
|
20240904,183600,487614780,5690,5690,5690,5690,0
|
|
20240904,183500,487614780,5690,5690,5690,5690,0
|
|
20240904,183400,487614780,5690,5690,5690,5690,0
|
|
20240904,183300,487614780,5690,5690,5690,5690,0
|
|
20240904,183200,487614780,5690,5690,5690,5690,0
|
|
20240904,183100,487614780,5690,5690,5690,5690,0
|
|
20240904,183000,487614780,5690,5690,5690,5690,0
|
|
20240904,182900,487614780,5690,5690,5690,5690,0
|
|
20240904,182800,487614780,5690,5690,5690,5690,0
|
|
20240904,182700,487614780,5690,5690,5690,5690,0
|
|
20240904,182600,487614780,5690,5690,5690,5690,0
|
|
20240904,182500,487614780,5690,5690,5690,5690,0
|
|
20240904,182400,487614780,5690,5690,5690,5690,0
|
|
20240904,182300,487614780,5690,5690,5690,5690,0
|
|
20240904,182200,487614780,5690,5690,5690,5690,0
|
|
20240904,182100,487614780,5690,5690,5690,5690,0
|
|
20240904,182000,487614780,5690,5690,5690,5690,0
|
|
20240904,181900,487614780,5690,5690,5690,5690,0
|
|
20240904,181800,487614780,5690,5690,5690,5690,8718
|
|
20240904,181700,487614780,5690,5690,5690,5690,0
|
|
20240904,181600,487614780,5690,5690,5690,5690,0
|
|
20240904,181500,487614780,5690,5690,5690,5690,0
|
|
20240904,181400,487614780,5690,5690,5690,5690,0
|
|
20240904,181300,487614780,5690,5690,5690,5690,0
|
|
20240904,181200,487614780,5690,5690,5690,5690,0
|
|
20240904,181100,487614780,5690,5690,5690,5690,0
|
|
20240904,181000,487614780,5690,5690,5690,5690,0
|
|
20240904,180900,487614780,5690,5690,5690,5690,0
|
|
20240904,180800,487614780,5690,5690,5690,5690,0
|
|
20240904,180700,487614780,5690,5690,5690,5690,0
|
|
20240904,180600,487614780,5690,5690,5690,5690,0
|
|
20240904,180500,487614780,5690,5690,5690,5690,0
|
|
20240904,180400,487614780,5690,5690,5690,5690,0
|
|
20240904,180300,487614780,5690,5690,5690,5690,0
|
|
20240904,180200,487614780,5690,5690,5690,5690,0
|
|
20240904,180100,487614780,5690,5690,5690,5690,0
|
|
20240904,180000,487614780,5690,5690,5690,5690,0
|
|
20240904,175900,487614780,5690,5690,5690,5690,0
|
|
20240904,175800,487614780,5690,5690,5690,5690,0
|
|
20240904,175700,487614780,5690,5690,5690,5690,0
|
|
20240904,175600,487614780,5690,5690,5690,5690,0
|
|
20240904,175500,487614780,5690,5690,5690,5690,0
|
|
20240904,175400,487614780,5690,5690,5690,5690,0
|
|
20240904,175300,487614780,5690,5690,5690,5690,0
|
|
20240904,175200,487614780,5690,5690,5690,5690,0
|
|
20240904,175100,487614780,5690,5690,5690,5690,0
|
|
20240904,175000,487614780,5690,5690,5690,5690,0
|
|
20240904,174900,487614780,5690,5690,5690,5690,0
|
|
20240904,174800,487614780,5690,5690,5690,5690,8718
|
|
20240904,174700,487614780,5690,5690,5690,5690,0
|
|
20240904,174600,487614780,5690,5690,5690,5690,0
|
|
20240904,174500,487614780,5690,5690,5690,5690,0
|
|
20240904,174400,487614780,5690,5690,5690,5690,0
|
|
20240904,174300,487614780,5690,5690,5690,5690,0
|
|
20240904,174200,487614780,5690,5690,5690,5690,0
|
|
20240904,174100,487614780,5690,5690,5690,5690,0
|
|
20240904,174000,487614780,5690,5690,5690,5690,0
|
|
20240904,173900,487614780,5690,5690,5690,5690,0
|
|
20240904,173800,487614780,5690,5690,5690,5690,0
|
|
20240904,173700,487614780,5690,5690,5690,5690,0
|
|
20240904,173600,487614780,5690,5690,5690,5690,0
|
|
20240904,173500,487614780,5690,5690,5690,5690,0
|
|
20240904,173400,487614780,5690,5690,5690,5690,0
|
|
20240904,173300,487614780,5690,5690,5690,5690,0
|
|
20240904,173200,487614780,5690,5690,5690,5690,0
|
|
20240904,173100,487614780,5690,5690,5690,5690,0
|
|
20240904,173000,487614780,5690,5690,5690,5690,0
|
|
20240904,172900,487614780,5690,5690,5690,5690,0
|
|
20240904,172800,487614780,5690,5690,5690,5690,0
|
|
20240904,172700,487614780,5690,5690,5690,5690,0
|
|
20240904,172600,487614780,5690,5690,5690,5690,0
|
|
20240904,172500,487614780,5690,5690,5690,5690,0
|
|
20240904,172400,487614780,5690,5690,5690,5690,0
|
|
20240904,172300,487614780,5690,5690,5690,5690,0
|
|
20240904,172200,487614780,5690,5690,5690,5690,0
|
|
20240904,172100,487614780,5690,5690,5690,5690,0
|
|
20240904,172000,487614780,5690,5690,5690,5690,0
|
|
20240904,171900,487614780,5690,5690,5690,5690,0
|
|
20240904,171800,487614780,5690,5690,5690,5690,8718
|
|
20240904,171700,487614780,5690,5690,5690,5690,0
|
|
20240904,171600,487614780,5690,5690,5690,5690,0
|
|
20240904,171500,487614780,5690,5690,5690,5690,0
|
|
20240904,171400,487614780,5690,5690,5690,5690,0
|
|
20240904,171300,487614780,5690,5690,5690,5690,0
|
|
20240904,171200,487614780,5690,5690,5690,5690,0
|
|
20240904,171100,487614780,5690,5690,5690,5690,0
|
|
20240904,171000,487614780,5690,5690,5690,5690,0
|
|
20240904,170900,487614780,5690,5690,5690,5690,0
|
|
20240904,170800,487614780,5690,5690,5690,5690,0
|
|
20240904,170700,487614780,5690,5690,5690,5690,0
|
|
20240904,170600,487614780,5690,5690,5690,5690,0
|
|
20240904,170500,487614780,5690,5690,5690,5690,0
|
|
20240904,170400,487614780,5690,5690,5690,5690,0
|
|
20240904,170300,487614780,5690,5690,5690,5690,0
|
|
20240904,170200,487614780,5690,5690,5690,5690,0
|
|
20240904,170100,487614780,5690,5690,5690,5690,0
|
|
20240904,170000,487614780,5690,5690,5690,5690,0
|
|
20240904,165900,487614780,5690,5690,5690,5690,0
|
|
20240904,165800,487614780,5690,5690,5690,5690,0
|
|
20240904,165700,487614780,5690,5690,5690,5690,0
|
|
20240904,165600,487614780,5690,5690,5690,5690,0
|
|
20240904,165500,487614780,5690,5690,5690,5690,0
|
|
20240904,165400,487614780,5690,5690,5690,5690,0
|
|
20240904,165300,487614780,5690,5690,5690,5690,0
|
|
20240904,165200,487614780,5690,5690,5690,5690,0
|
|
20240904,165100,487614780,5690,5690,5690,5690,0
|
|
20240904,165000,487614780,5690,5690,5690,5690,0
|
|
20240904,164900,487614780,5690,5690,5690,5690,0
|
|
20240904,164800,487614780,5690,5690,5690,5690,8718
|
|
20240904,164700,487614780,5690,5690,5690,5690,0
|
|
20240904,164600,487614780,5690,5690,5690,5690,0
|
|
20240904,164500,487614780,5690,5690,5690,5690,0
|
|
20240904,164400,487614780,5690,5690,5690,5690,0
|
|
20240904,164300,487614780,5690,5690,5690,5690,0
|
|
20240904,164200,487614780,5690,5690,5690,5690,0
|
|
20240904,164100,487614780,5690,5690,5690,5690,0
|
|
20240904,164000,487614780,5690,5690,5690,5690,0
|
|
20240904,163900,487614780,5690,5690,5690,5690,0
|
|
20240904,163800,487614780,5690,5690,5690,5690,0
|
|
20240904,163700,487614780,5690,5690,5690,5690,0
|
|
20240904,163600,487614780,5690,5690,5690,5690,0
|
|
20240904,163500,487614780,5690,5690,5690,5690,0
|
|
20240904,163400,487614780,5690,5690,5690,5690,0
|
|
20240904,163300,487614780,5690,5690,5690,5690,0
|
|
20240904,163200,487614780,5690,5690,5690,5690,0
|
|
20240904,163100,487614780,5690,5690,5690,5690,0
|
|
20240904,163000,487614780,5690,5690,5690,5690,0
|
|
20240904,162900,487614780,5690,5690,5690,5690,0
|
|
20240904,162800,487614780,5690,5690,5690,5690,0
|
|
20240904,162700,487614780,5690,5690,5690,5690,0
|
|
20240904,162600,487614780,5690,5690,5690,5690,0
|
|
20240904,162500,487614780,5690,5690,5690,5690,0
|
|
20240904,162400,487614780,5690,5690,5690,5690,0
|
|
20240904,162300,487614780,5690,5690,5690,5690,0
|
|
20240904,162200,487614780,5690,5690,5690,5690,0
|
|
20240904,162100,487614780,5690,5690,5690,5690,0
|
|
20240904,162000,487614780,5690,5690,5690,5690,0
|
|
20240904,161900,487614780,5690,5690,5690,5690,0
|
|
20240904,161800,487614780,5690,5690,5690,5690,8718
|
|
20240904,161700,487614780,5690,5690,5690,5690,0
|
|
20240904,161600,487614780,5690,5690,5690,5690,0
|
|
20240904,161500,487614780,5690,5690,5690,5690,0
|
|
20240904,161400,487614780,5690,5690,5690,5690,0
|
|
20240904,161300,487614780,5690,5690,5690,5690,0
|
|
20240904,161200,487614780,5690,5690,5690,5690,0
|
|
20240904,161100,487614780,5690,5690,5690,5690,0
|
|
20240904,161000,487614780,5690,5690,5690,5690,0
|
|
20240904,160900,487614780,5690,5690,5690,5690,0
|
|
20240904,160800,487614780,5690,5690,5690,5690,0
|
|
20240904,160700,487614780,5690,5690,5690,5690,0
|
|
20240904,160600,487614780,5690,5690,5690,5690,0
|
|
20240904,160500,487614780,5690,5690,5690,5690,0
|
|
20240904,160400,487614780,5690,5690,5690,5690,0
|
|
20240904,160300,487614780,5690,5690,5690,5690,0
|
|
20240904,160200,487614780,5690,5690,5690,5690,0
|
|
20240904,160100,487614780,5690,5690,5690,5690,0
|
|
20240904,160000,487614780,5690,5690,5690,5690,0
|
|
20240904,155900,487614780,5690,5690,5690,5690,0
|
|
20240904,155800,487614780,5690,5690,5690,5690,0
|
|
20240904,155700,487614780,5690,5690,5690,5690,0
|
|
20240904,155600,487614780,5690,5690,5690,5690,0
|
|
20240904,155500,487614780,5690,5690,5690,5690,0
|
|
20240904,155400,487614780,5690,5690,5690,5690,0
|
|
20240904,155300,487614780,5690,5690,5690,5690,0
|
|
20240904,155200,487614780,5690,5690,5690,5690,0
|
|
20240904,155100,487614780,5690,5690,5690,5690,0
|
|
20240904,155000,487614780,5690,5690,5690,5690,0
|
|
20240904,154900,487614780,5690,5690,5690,5690,0
|
|
20240904,154800,487614780,5690,5690,5690,5690,8718
|
|
20240904,154700,487614780,5690,5690,5690,5690,0
|
|
20240904,154600,487614780,5690,5690,5690,5690,0
|
|
20240904,154500,487614780,5690,5690,5690,5690,0
|
|
20240904,154400,487614780,5690,5690,5690,5690,0
|
|
20240904,154300,487614780,5690,5690,5690,5690,0
|
|
20240904,154200,487614780,5690,5690,5690,5690,0
|
|
20240904,154100,487614780,5690,5690,5690,5690,0
|
|
20240904,154000,487614780,5690,5690,5690,5690,0
|
|
20240904,153900,487614780,5690,5690,5690,5690,0
|
|
20240904,153800,487614780,5690,5690,5690,5690,0
|
|
20240904,153700,487614780,5690,5690,5690,5690,0
|
|
20240904,153600,487614780,5690,5690,5690,5690,0
|
|
20240904,153500,487614780,5690,5690,5690,5690,0
|
|
20240904,153400,487614780,5690,5690,5690,5690,0
|
|
20240904,153300,487614780,5690,5690,5690,5690,0
|
|
20240904,153200,487614780,5690,5690,5690,5690,0
|
|
20240904,153100,487614780,5690,5690,5690,5690,0
|
|
20240904,153000,487614780,5690,5690,5690,5690,8718
|
|
20240904,152900,438009360,5730,5730,5730,5730,0
|
|
20240904,152800,438009360,5730,5730,5730,5730,0
|
|
20240904,152700,438009360,5730,5730,5730,5730,0
|
|
20240904,152600,438009360,5730,5730,5730,5730,0
|
|
20240904,152500,438009360,5730,5730,5730,5730,0
|
|
20240904,152400,438009360,5730,5730,5730,5730,0
|
|
20240904,152300,438009360,5730,5730,5730,5730,0
|
|
20240904,152200,438009360,5730,5730,5730,5730,0
|
|
20240904,152100,438009360,5730,5730,5730,5730,0
|
|
20240904,152000,438009360,5730,5730,5730,5730,0
|
|
20240904,151900,438009360,5730,5740,5740,5730,304
|
|
20240904,151800,436264840,5740,5730,5740,5730,549
|
|
20240904,151700,433114270,5730,5730,5730,5730,82
|
|
20240904,151600,432644410,5730,5730,5730,5730,0
|
|
20240904,151500,432644410,5730,5730,5730,5730,435
|
|
20240904,151400,430151860,5730,5730,5730,5730,0
|
|
20240904,151300,430151860,5730,5730,5730,5730,200
|
|
20240904,151200,429005860,5730,5730,5730,5730,0
|
|
20240904,151100,429005860,5730,5730,5730,5730,301
|
|
20240904,151000,427281130,5730,5730,5730,5730,9
|
|
20240904,150900,427229560,5730,5730,5730,5730,11
|
|
20240904,150800,427166530,5730,5730,5730,5730,60
|
|
20240904,150700,426822730,5740,5740,5740,5740,0
|
|
20240904,150600,426822730,5740,5740,5740,5740,399
|
|
20240904,150500,424532470,5730,5730,5730,5730,0
|
|
20240904,150400,424532470,5730,5730,5730,5730,6
|
|
20240904,150300,424498090,5720,5720,5720,5720,0
|
|
20240904,150200,424498090,5720,5720,5720,5720,100
|
|
20240904,150100,423926090,5730,5730,5730,5730,0
|
|
20240904,150000,423926090,5730,5730,5730,5730,94
|
|
20240904,145900,423387470,5730,5740,5740,5730,92
|
|
20240904,145800,422859490,5750,5750,5750,5750,6
|
|
20240904,145700,422824990,5740,5740,5740,5740,0
|
|
20240904,145600,422824990,5740,5740,5740,5740,355
|
|
20240904,145500,420787290,5740,5740,5740,5740,0
|
|
20240904,145400,420787290,5740,5740,5740,5740,0
|
|
20240904,145300,420787290,5740,5740,5740,5740,2
|
|
20240904,145200,420775810,5730,5730,5730,5730,15
|
|
20240904,145100,420689860,5730,5730,5730,5730,0
|
|
20240904,145000,420689860,5730,5730,5730,5730,0
|
|
20240904,144900,420689860,5730,5730,5730,5730,0
|
|
20240904,144800,420689860,5730,5730,5730,5730,4
|
|
20240904,144700,420666940,5720,5720,5720,5720,0
|
|
20240904,144600,420666940,5720,5730,5730,5720,13
|
|
20240904,144500,420592470,5730,5730,5730,5730,0
|
|
20240904,144400,420592470,5730,5730,5730,5730,57
|
|
20240904,144300,420265860,5730,5730,5730,5730,0
|
|
20240904,144200,420265860,5730,5730,5730,5730,0
|
|
20240904,144100,420265860,5730,5730,5730,5730,0
|
|
20240904,144000,420265860,5730,5730,5730,5730,0
|
|
20240904,143900,420265860,5730,5730,5730,5730,6
|
|
20240904,143800,420231480,5740,5740,5740,5740,1
|
|
20240904,143700,420225740,5740,5740,5740,5740,0
|
|
20240904,143600,420225740,5740,5740,5740,5740,0
|
|
20240904,143500,420225740,5740,5740,5740,5740,0
|
|
20240904,143400,420225740,5740,5740,5740,5740,0
|
|
20240904,143300,420225740,5740,5740,5740,5740,1
|
|
20240904,143200,420220000,5730,5730,5730,5730,0
|
|
20240904,143100,420220000,5730,5730,5730,5730,21
|
|
20240904,143000,420099670,5720,5720,5720,5720,0
|
|
20240904,142900,420099670,5720,5720,5720,5720,0
|
|
20240904,142800,420099670,5720,5720,5720,5720,0
|
|
20240904,142700,420099670,5720,5720,5720,5720,0
|
|
20240904,142600,420099670,5720,5720,5720,5720,0
|
|
20240904,142500,420099670,5720,5720,5720,5720,40
|
|
20240904,142400,419870870,5720,5720,5720,5720,0
|
|
20240904,142300,419870870,5720,5720,5720,5720,0
|
|
20240904,142200,419870870,5720,5720,5720,5720,0
|
|
20240904,142100,419870870,5720,5720,5720,5720,0
|
|
20240904,142000,419870870,5720,5720,5720,5720,0
|
|
20240904,141900,419870870,5720,5720,5720,5720,200
|
|
20240904,141800,418726870,5720,5720,5720,5720,300
|
|
20240904,141700,417010870,5720,5730,5730,5720,377
|
|
20240904,141600,414854370,5740,5740,5740,5740,0
|
|
20240904,141500,414854370,5740,5740,5740,5740,0
|
|
20240904,141400,414854370,5740,5730,5740,5730,37
|
|
20240904,141300,414642350,5720,5720,5720,5720,0
|
|
20240904,141200,414642350,5720,5720,5720,5720,0
|
|
20240904,141100,414642350,5720,5720,5720,5720,0
|
|
20240904,141000,414642350,5720,5720,5720,5720,102
|
|
20240904,140900,414058910,5750,5750,5750,5750,10
|
|
20240904,140800,414001410,5740,5740,5740,5740,0
|
|
20240904,140700,414001410,5740,5740,5740,5740,500
|
|
20240904,140600,411131410,5740,5740,5740,5740,0
|
|
20240904,140500,411131410,5740,5740,5740,5740,0
|
|
20240904,140400,411131410,5740,5740,5740,5740,100
|
|
20240904,140300,410557410,5720,5720,5720,5720,0
|
|
20240904,140200,410557410,5720,5720,5720,5720,100
|
|
20240904,140100,409985410,5740,5740,5740,5740,0
|
|
20240904,140000,409985410,5740,5740,5740,5740,1
|
|
20240904,135900,409979670,5710,5720,5720,5710,55
|
|
20240904,135800,409665130,5720,5720,5720,5720,951
|
|
20240904,135700,404225410,5720,5720,5720,5720,32
|
|
20240904,135600,404042370,5740,5740,5740,5740,0
|
|
20240904,135500,404042370,5740,5740,5740,5740,3
|
|
20240904,135400,404025150,5740,5740,5740,5740,0
|
|
20240904,135300,404025150,5740,5740,5740,5740,0
|
|
20240904,135200,404025150,5740,5740,5740,5740,20
|
|
20240904,135100,403910350,5740,5730,5740,5720,234
|
|
20240904,135000,402570530,5740,5740,5740,5740,0
|
|
20240904,134900,402570530,5740,5740,5740,5740,0
|
|
20240904,134800,402570530,5740,5740,5740,5740,0
|
|
20240904,134700,402570530,5740,5740,5740,5740,28
|
|
20240904,134600,402409810,5750,5750,5750,5750,0
|
|
20240904,134500,402409810,5750,5750,5750,5750,0
|
|
20240904,134400,402409810,5750,5750,5750,5750,5
|
|
20240904,134300,402381060,5750,5750,5750,5750,1
|
|
20240904,134200,402375310,5750,5750,5750,5750,0
|
|
20240904,134100,402375310,5750,5750,5750,5750,0
|
|
20240904,134000,402375310,5750,5750,5750,5750,0
|
|
20240904,133900,402375310,5750,5750,5750,5750,50
|
|
20240904,133800,402087810,5750,5750,5750,5750,202
|
|
20240904,133700,400926310,5750,5750,5750,5750,0
|
|
20240904,133600,400926310,5750,5750,5750,5750,200
|
|
20240904,133500,399776310,5750,5750,5750,5750,0
|
|
20240904,133400,399776310,5750,5750,5750,5750,0
|
|
20240904,133300,399776310,5750,5750,5750,5750,0
|
|
20240904,133200,399776310,5750,5750,5750,5750,0
|
|
20240904,133100,399776310,5750,5750,5750,5750,1
|
|
20240904,133000,399770560,5750,5750,5750,5750,0
|
|
20240904,132900,399770560,5750,5740,5750,5740,14
|
|
20240904,132800,399690150,5740,5740,5740,5740,90
|
|
20240904,132700,399173550,5740,5740,5740,5740,18
|
|
20240904,132600,399070230,5740,5740,5740,5740,0
|
|
20240904,132500,399070230,5740,5740,5740,5740,0
|
|
20240904,132400,399070230,5740,5740,5740,5740,0
|
|
20240904,132300,399070230,5740,5740,5740,5740,0
|
|
20240904,132200,399070230,5740,5740,5740,5740,0
|
|
20240904,132100,399070230,5740,5740,5740,5740,57
|
|
20240904,132000,398743050,5750,5750,5750,5750,70
|
|
20240904,131900,398340550,5750,5750,5750,5750,80
|
|
20240904,131800,397880550,5750,5750,5750,5750,0
|
|
20240904,131700,397880550,5750,5750,5750,5750,0
|
|
20240904,131600,397880550,5750,5750,5750,5750,60
|
|
20240904,131500,397535550,5750,5750,5750,5750,0
|
|
20240904,131400,397535550,5750,5750,5750,5750,40
|
|
20240904,131300,397305550,5740,5740,5740,5740,98
|
|
20240904,131200,396743030,5740,5740,5740,5740,52
|
|
20240904,131100,396444550,5730,5730,5730,5730,13
|
|
20240904,131000,396370060,5730,5740,5740,5730,52
|
|
20240904,130900,396072080,5740,5740,5740,5740,180
|
|
20240904,130800,395038880,5740,5740,5740,5740,50
|
|
20240904,130700,394751880,5740,5740,5740,5740,0
|
|
20240904,130600,394751880,5740,5740,5740,5740,0
|
|
20240904,130500,394751880,5740,5740,5740,5740,46
|
|
20240904,130400,394487840,5750,5750,5750,5750,0
|
|
20240904,130300,394487840,5750,5750,5750,5750,0
|
|
20240904,130200,394487840,5750,5750,5750,5750,100
|
|
20240904,130100,393912840,5740,5740,5740,5740,0
|
|
20240904,130000,393912840,5740,5740,5740,5740,4
|
|
20240904,125900,393889880,5740,5740,5740,5740,0
|
|
20240904,125800,393889880,5740,5740,5740,5740,300
|
|
20240904,125700,392167880,5720,5720,5720,5720,0
|
|
20240904,125600,392167880,5720,5730,5730,5720,200
|
|
20240904,125500,391023570,5740,5740,5740,5740,2
|
|
20240904,125400,391012090,5730,5730,5730,5730,70
|
|
20240904,125300,390610990,5750,5750,5750,5750,0
|
|
20240904,125200,390610990,5750,5750,5750,5750,401
|
|
20240904,125100,388305240,5770,5770,5770,5770,0
|
|
20240904,125000,388305240,5770,5750,5770,5750,801
|
|
20240904,124900,383699470,5750,5740,5750,5740,101
|
|
20240904,124800,383119720,5730,5730,5730,5730,100
|
|
20240904,124700,382546720,5720,5720,5720,5720,0
|
|
20240904,124600,382546720,5720,5730,5730,5720,120
|
|
20240904,124500,381859320,5730,5730,5730,5730,623
|
|
20240904,124400,378289530,5710,5720,5720,5710,1000
|
|
20240904,124300,372579130,5720,5720,5720,5720,260
|
|
20240904,124200,371091930,5730,5730,5730,5730,1
|
|
20240904,124100,371086200,5700,5700,5700,5700,0
|
|
20240904,124000,371086200,5700,5700,5710,5700,47
|
|
20240904,123900,370818280,5700,5700,5700,5700,15
|
|
20240904,123800,370732780,5700,5700,5700,5700,423
|
|
20240904,123700,368321680,5700,5720,5720,5700,4898
|
|
20240904,123600,340380900,5710,5720,5720,5710,1514
|
|
20240904,123500,331722090,5730,5730,5730,5730,0
|
|
20240904,123400,331722090,5730,5730,5730,5730,0
|
|
20240904,123300,331722090,5730,5730,5730,5730,1
|
|
20240904,123200,331716360,5720,5720,5720,5720,0
|
|
20240904,123100,331716360,5720,5720,5720,5720,0
|
|
20240904,123000,331716360,5720,5720,5720,5720,983
|
|
20240904,122900,326093600,5720,5720,5720,5720,0
|
|
20240904,122800,326093600,5720,5730,5730,5720,119
|
|
20240904,122700,325411830,5730,5730,5730,5730,0
|
|
20240904,122600,325411830,5730,5730,5730,5730,2
|
|
20240904,122500,325400370,5720,5720,5720,5720,0
|
|
20240904,122400,325400370,5720,5740,5740,5720,1705
|
|
20240904,122300,315627790,5730,5730,5730,5730,0
|
|
20240904,122200,315627790,5730,5750,5750,5730,3171
|
|
20240904,122100,297397960,5720,5730,5730,5720,645
|
|
20240904,122000,293704000,5730,5760,5760,5730,7054
|
|
20240904,121900,253231170,5750,5750,5750,5750,0
|
|
20240904,121800,253231170,5750,5750,5750,5750,2
|
|
20240904,121700,253219670,5750,5770,5770,5750,679
|
|
20240904,121600,249309000,5760,5760,5760,5760,0
|
|
20240904,121500,249309000,5760,5760,5760,5760,0
|
|
20240904,121400,249309000,5760,5780,5780,5760,21
|
|
20240904,121300,249187740,5760,5760,5760,5760,0
|
|
20240904,121200,249187740,5760,5770,5770,5760,1448
|
|
20240904,121100,240837860,5770,5770,5770,5770,0
|
|
20240904,121000,240837860,5770,5770,5770,5770,0
|
|
20240904,120900,240837860,5770,5770,5770,5770,0
|
|
20240904,120800,240837860,5770,5770,5770,5770,0
|
|
20240904,120700,240837860,5770,5790,5790,5770,4
|
|
20240904,120600,240814760,5770,5770,5770,5770,0
|
|
20240904,120500,240814760,5770,5770,5770,5770,0
|
|
20240904,120400,240814760,5770,5770,5770,5770,0
|
|
20240904,120300,240814760,5770,5770,5770,5770,0
|
|
20240904,120200,240814760,5770,5780,5780,5770,11
|
|
20240904,120100,240751190,5770,5770,5770,5770,0
|
|
20240904,120000,240751190,5770,5770,5770,5770,0
|
|
20240904,115900,240751190,5770,5770,5770,5770,485
|
|
20240904,115800,237952740,5770,5780,5780,5770,1416
|
|
20240904,115700,229778230,5780,5780,5780,5780,0
|
|
20240904,115600,229778230,5780,5780,5780,5780,0
|
|
20240904,115500,229778230,5780,5780,5780,5780,0
|
|
20240904,115400,229778230,5780,5780,5780,5780,0
|
|
20240904,115300,229778230,5780,5780,5780,5780,0
|
|
20240904,115200,229778230,5780,5780,5780,5780,128
|
|
20240904,115100,229038390,5780,5780,5780,5780,0
|
|
20240904,115000,229038390,5780,5780,5780,5780,0
|
|
20240904,114900,229038390,5780,5780,5780,5780,0
|
|
20240904,114800,229038390,5780,5780,5780,5780,0
|
|
20240904,114700,229038390,5780,5780,5780,5780,0
|
|
20240904,114600,229038390,5780,5780,5780,5780,283
|
|
20240904,114500,227402650,5780,5780,5780,5780,0
|
|
20240904,114400,227402650,5780,5780,5780,5780,0
|
|
20240904,114300,227402650,5780,5780,5780,5780,32
|
|
20240904,114200,227217690,5800,5800,5800,5800,0
|
|
20240904,114100,227217690,5800,5800,5800,5800,0
|
|
20240904,114000,227217690,5800,5800,5800,5800,0
|
|
20240904,113900,227217690,5800,5800,5800,5800,0
|
|
20240904,113800,227217690,5800,5800,5800,5800,0
|
|
20240904,113700,227217690,5800,5800,5800,5800,5
|
|
20240904,113600,227188690,5800,5800,5800,5800,0
|
|
20240904,113500,227188690,5800,5800,5800,5800,100
|
|
20240904,113400,226608690,5810,5790,5810,5790,13
|
|
20240904,113300,226533380,5810,5810,5810,5810,0
|
|
20240904,113200,226533380,5810,5810,5810,5810,0
|
|
20240904,113100,226533380,5810,5810,5810,5810,2000
|
|
20240904,113000,214913380,5810,5810,5810,5810,0
|
|
20240904,112900,214913380,5810,5810,5810,5810,0
|
|
20240904,112800,214913380,5810,5810,5810,5810,1
|
|
20240904,112700,214907570,5800,5800,5800,5800,174
|
|
20240904,112600,213898370,5820,5820,5820,5820,0
|
|
20240904,112500,213898370,5820,5820,5820,5820,1
|
|
20240904,112400,213892550,5820,5820,5820,5820,0
|
|
20240904,112300,213892550,5820,5820,5820,5820,0
|
|
20240904,112200,213892550,5820,5820,5820,5820,0
|
|
20240904,112100,213892550,5820,5830,5830,5820,81
|
|
20240904,112000,213421120,5820,5800,5820,5800,3000
|
|
20240904,111900,195983840,5780,5780,5780,5780,4
|
|
20240904,111800,195960720,5790,5790,5790,5790,46
|
|
20240904,111700,195694380,5790,5790,5790,5790,0
|
|
20240904,111600,195694380,5790,5790,5790,5790,0
|
|
20240904,111500,195694380,5790,5790,5790,5790,0
|
|
20240904,111400,195694380,5790,5790,5790,5790,0
|
|
20240904,111300,195694380,5790,5790,5790,5790,0
|
|
20240904,111200,195694380,5790,5790,5790,5790,0
|
|
20240904,111100,195694380,5790,5790,5790,5790,0
|
|
20240904,111000,195694380,5790,5790,5790,5790,0
|
|
20240904,110900,195694380,5790,5800,5800,5790,31
|
|
20240904,110800,195514600,5790,5790,5790,5790,0
|
|
20240904,110700,195514600,5790,5790,5790,5790,0
|
|
20240904,110600,195514600,5790,5790,5790,5790,0
|
|
20240904,110500,195514600,5790,5800,5800,5790,11
|
|
20240904,110400,195450810,5790,5790,5790,5790,0
|
|
20240904,110300,195450810,5790,5790,5790,5790,0
|
|
20240904,110200,195450810,5790,5790,5790,5790,0
|
|
20240904,110100,195450810,5790,5790,5790,5790,0
|
|
20240904,110000,195450810,5790,5820,5820,5790,491
|
|
20240904,105900,192607690,5800,5800,5800,5800,80
|
|
20240904,105800,192143690,5780,5800,5800,5780,32
|
|
20240904,105700,191958110,5800,5800,5800,5800,0
|
|
20240904,105600,191958110,5800,5800,5800,5800,37
|
|
20240904,105500,191743510,5820,5820,5820,5820,3
|
|
20240904,105400,191726050,5820,5820,5820,5820,0
|
|
20240904,105300,191726050,5820,5820,5820,5820,0
|
|
20240904,105200,191726050,5820,5820,5820,5820,0
|
|
20240904,105100,191726050,5820,5820,5820,5820,0
|
|
20240904,105000,191726050,5820,5820,5820,5820,1
|
|
20240904,104900,191720230,5820,5800,5820,5800,7
|
|
20240904,104800,191679610,5800,5810,5810,5780,58
|
|
20240904,104700,191343240,5810,5810,5810,5810,0
|
|
20240904,104600,191343240,5810,5810,5810,5810,2
|
|
20240904,104500,191331620,5810,5810,5810,5810,0
|
|
20240904,104400,191331620,5810,5820,5820,5810,3
|
|
20240904,104300,191314170,5820,5820,5820,5820,0
|
|
20240904,104200,191314170,5820,5820,5820,5820,0
|
|
20240904,104100,191314170,5820,5820,5820,5820,1
|
|
20240904,104000,191308350,5800,5780,5800,5780,1504
|
|
20240904,103900,182585470,5780,5780,5780,5780,209
|
|
20240904,103800,181377450,5800,5800,5800,5800,31
|
|
20240904,103700,181197650,5800,5790,5800,5790,7
|
|
20240904,103600,181157110,5790,5790,5790,5790,0
|
|
20240904,103500,181157110,5790,5780,5790,5780,312
|
|
20240904,103400,179353740,5780,5780,5780,5780,0
|
|
20240904,103300,179353740,5780,5770,5780,5770,150
|
|
20240904,103200,178488230,5760,5760,5760,5760,0
|
|
20240904,103100,178488230,5760,5760,5760,5760,4
|
|
20240904,103000,178465190,5760,5760,5760,5760,40
|
|
20240904,102900,178234790,5750,5750,5750,5750,0
|
|
20240904,102800,178234790,5750,5750,5750,5750,0
|
|
20240904,102700,178234790,5750,5750,5750,5750,676
|
|
20240904,102600,174347790,5750,5750,5750,5750,5
|
|
20240904,102500,174319040,5750,5750,5750,5750,0
|
|
20240904,102400,174319040,5750,5780,5780,5750,1496
|
|
20240904,102300,165698030,5800,5800,5800,5800,0
|
|
20240904,102200,165698030,5800,5800,5800,5800,0
|
|
20240904,102100,165698030,5800,5800,5800,5800,0
|
|
20240904,102000,165698030,5800,5800,5800,5800,0
|
|
20240904,101900,165698030,5800,5800,5800,5800,0
|
|
20240904,101800,165698030,5800,5800,5800,5800,2
|
|
20240904,101700,165686430,5800,5800,5800,5800,1
|
|
20240904,101600,165680630,5770,5770,5770,5770,0
|
|
20240904,101500,165680630,5770,5780,5780,5770,2028
|
|
20240904,101400,153962780,5770,5780,5780,5770,218
|
|
20240904,101300,152702920,5780,5780,5780,5780,0
|
|
20240904,101200,152702920,5780,5790,5790,5780,12
|
|
20240904,101100,152633450,5780,5790,5800,5780,1652
|
|
20240904,101000,143069760,5800,5800,5800,5800,0
|
|
20240904,100900,143069760,5800,5800,5800,5800,0
|
|
20240904,100800,143069760,5800,5800,5800,5800,0
|
|
20240904,100700,143069760,5800,5800,5800,5800,0
|
|
20240904,100600,143069760,5800,5800,5800,5800,0
|
|
20240904,100500,143069760,5800,5800,5800,5800,2
|
|
20240904,100400,143058160,5770,5800,5800,5770,13
|
|
20240904,100300,142982790,5790,5790,5790,5790,31
|
|
20240904,100200,142803300,5800,5800,5800,5800,1
|
|
20240904,100100,142797500,5800,5800,5800,5770,111
|
|
20240904,100000,142154970,5780,5780,5780,5780,0
|
|
20240904,095900,142154970,5780,5800,5800,5780,213
|
|
20240904,095800,140921840,5800,5800,5800,5800,1
|
|
20240904,095700,140916040,5790,5790,5790,5790,0
|
|
20240904,095600,140916040,5790,5790,5790,5790,0
|
|
20240904,095500,140916040,5790,5790,5790,5770,234
|
|
20240904,095400,139562320,5810,5810,5810,5810,1
|
|
20240904,095300,139556510,5780,5780,5780,5780,0
|
|
20240904,095200,139556510,5780,5780,5780,5780,5
|
|
20240904,095100,139527610,5810,5810,5810,5810,0
|
|
20240904,095000,139527610,5810,5810,5810,5810,0
|
|
20240904,094900,139527610,5810,5800,5810,5800,7
|
|
20240904,094800,139487000,5780,5790,5790,5780,8
|
|
20240904,094700,139440710,5780,5780,5780,5780,2
|
|
20240904,094600,139429150,5770,5770,5770,5770,118
|
|
20240904,094500,138748290,5760,5780,5780,5760,1521
|
|
20240904,094400,129976620,5810,5810,5810,5780,214
|
|
20240904,094300,128735510,5850,5850,5850,5850,2
|
|
20240904,094200,128723810,5850,5800,5850,5800,25
|
|
20240904,094100,128578410,5800,5990,5990,5780,3099
|
|
20240904,094000,110492980,5920,5820,5990,5820,1853
|
|
20240904,093900,99526140,5820,5810,5820,5810,78
|
|
20240904,093800,99072930,5810,5810,5810,5800,12
|
|
20240904,093700,99003220,5810,5810,5810,5810,0
|
|
20240904,093600,99003220,5810,5810,5810,5810,0
|
|
20240904,093500,99003220,5810,5810,5810,5810,1
|
|
20240904,093400,98997410,5790,5790,5790,5790,11
|
|
20240904,093300,98933720,5780,5820,5820,5780,56
|
|
20240904,093200,98608040,5820,5800,5820,5770,1025
|
|
20240904,093100,92674880,5810,5810,5810,5810,1
|
|
20240904,093000,92669070,5780,5810,5810,5780,478
|
|
20240904,092900,89894540,5770,5770,5770,5770,0
|
|
20240904,092800,89894540,5770,5780,5780,5770,340
|
|
20240904,092700,87929560,5780,5800,5800,5780,293
|
|
20240904,092600,86234590,5780,5780,5780,5780,330
|
|
20240904,092500,84327190,5780,5800,5800,5780,65
|
|
20240904,092400,83950790,5790,5790,5790,5790,0
|
|
20240904,092300,83950790,5790,5800,5800,5790,361
|
|
20240904,092200,81860590,5790,5790,5790,5790,0
|
|
20240904,092100,81860590,5790,5810,5810,5790,219
|
|
20240904,092000,80588580,5790,5790,5790,5790,220
|
|
20240904,091900,79314780,5780,5790,5790,5780,163
|
|
20240904,091800,78371490,5800,5810,5810,5800,119
|
|
20240904,091700,77681110,5830,5830,5830,5800,35
|
|
20240904,091600,77477410,5800,5800,5800,5800,0
|
|
20240904,091500,77477410,5800,5810,5810,5800,54
|
|
20240904,091400,77163710,5800,5810,5810,5800,108
|
|
20240904,091300,76536310,5800,5840,5840,5800,51
|
|
20240904,091200,76239730,5800,5800,5800,5800,0
|
|
20240904,091100,76239730,5800,5810,5810,5800,57
|
|
20240904,091000,75909100,5840,5860,5860,5820,507
|
|
20240904,090900,72939560,5860,5820,5870,5820,903
|
|
20240904,090800,67664290,5820,5800,5820,5800,6
|
|
20240904,090700,67629390,5800,5800,5800,5770,42
|
|
20240904,090600,67385850,5800,5800,5800,5800,10
|
|
20240904,090500,67327850,5790,5790,5820,5790,352
|
|
20240904,090400,65285310,5790,5750,5790,5750,28
|
|
20240904,090300,65123800,5740,5730,5780,5730,132
|
|
20240904,090200,64365980,5720,5740,5750,5720,141
|
|
20240904,090100,63557340,5710,5800,5800,5710,2688
|
|
20240904,090000,48078300,5800,5820,5910,5800,8220
|