666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,200300,922764650,5800,5800,5800,5800,8924
|
|
20240902,200200,922764650,5800,5800,5800,5800,0
|
|
20240902,200100,922764650,5800,5800,5800,5800,0
|
|
20240902,200000,922764650,5800,5800,5800,5800,0
|
|
20240902,195900,922764650,5800,5800,5800,5800,0
|
|
20240902,195800,922764650,5800,5800,5800,5800,0
|
|
20240902,195700,922764650,5800,5800,5800,5800,0
|
|
20240902,195600,922764650,5800,5800,5800,5800,0
|
|
20240902,195500,922764650,5800,5800,5800,5800,0
|
|
20240902,195400,922764650,5800,5800,5800,5800,0
|
|
20240902,195300,922764650,5800,5800,5800,5800,0
|
|
20240902,195200,922764650,5800,5800,5800,5800,0
|
|
20240902,195100,922764650,5800,5800,5800,5800,0
|
|
20240902,195000,922764650,5800,5800,5800,5800,0
|
|
20240902,194900,922764650,5800,5800,5800,5800,0
|
|
20240902,194800,922764650,5800,5800,5800,5800,0
|
|
20240902,194700,922764650,5800,5800,5800,5800,0
|
|
20240902,194600,922764650,5800,5800,5800,5800,0
|
|
20240902,194500,922764650,5800,5800,5800,5800,0
|
|
20240902,194400,922764650,5800,5800,5800,5800,0
|
|
20240902,194300,922764650,5800,5800,5800,5800,0
|
|
20240902,194200,922764650,5800,5800,5800,5800,0
|
|
20240902,194100,922764650,5800,5800,5800,5800,0
|
|
20240902,194000,922764650,5800,5800,5800,5800,0
|
|
20240902,193900,922764650,5800,5800,5800,5800,0
|
|
20240902,193800,922764650,5800,5800,5800,5800,0
|
|
20240902,193700,922764650,5800,5800,5800,5800,0
|
|
20240902,193600,922764650,5800,5800,5800,5800,0
|
|
20240902,193500,922764650,5800,5800,5800,5800,0
|
|
20240902,193400,922764650,5800,5800,5800,5800,0
|
|
20240902,193300,922764650,5800,5800,5800,5800,8924
|
|
20240902,193200,922764650,5800,5800,5800,5800,0
|
|
20240902,193100,922764650,5800,5800,5800,5800,0
|
|
20240902,193000,922764650,5800,5800,5800,5800,0
|
|
20240902,192900,922764650,5800,5800,5800,5800,0
|
|
20240902,192800,922764650,5800,5800,5800,5800,0
|
|
20240902,192700,922764650,5800,5800,5800,5800,0
|
|
20240902,192600,922764650,5800,5800,5800,5800,0
|
|
20240902,192500,922764650,5800,5800,5800,5800,0
|
|
20240902,192400,922764650,5800,5800,5800,5800,0
|
|
20240902,192300,922764650,5800,5800,5800,5800,0
|
|
20240902,192200,922764650,5800,5800,5800,5800,0
|
|
20240902,192100,922764650,5800,5800,5800,5800,0
|
|
20240902,192000,922764650,5800,5800,5800,5800,0
|
|
20240902,191900,922764650,5800,5800,5800,5800,0
|
|
20240902,191800,922764650,5800,5800,5800,5800,0
|
|
20240902,191700,922764650,5800,5800,5800,5800,0
|
|
20240902,191600,922764650,5800,5800,5800,5800,0
|
|
20240902,191500,922764650,5800,5800,5800,5800,0
|
|
20240902,191400,922764650,5800,5800,5800,5800,0
|
|
20240902,191300,922764650,5800,5800,5800,5800,0
|
|
20240902,191200,922764650,5800,5800,5800,5800,0
|
|
20240902,191100,922764650,5800,5800,5800,5800,0
|
|
20240902,191000,922764650,5800,5800,5800,5800,0
|
|
20240902,190900,922764650,5800,5800,5800,5800,0
|
|
20240902,190800,922764650,5800,5800,5800,5800,0
|
|
20240902,190700,922764650,5800,5800,5800,5800,0
|
|
20240902,190600,922764650,5800,5800,5800,5800,0
|
|
20240902,190500,922764650,5800,5800,5800,5800,0
|
|
20240902,190400,922764650,5800,5800,5800,5800,0
|
|
20240902,190300,922764650,5800,5800,5800,5800,8924
|
|
20240902,190200,922764650,5800,5800,5800,5800,0
|
|
20240902,190100,922764650,5800,5800,5800,5800,0
|
|
20240902,190000,922764650,5800,5800,5800,5800,0
|
|
20240902,185900,922764650,5800,5800,5800,5800,0
|
|
20240902,185800,922764650,5800,5800,5800,5800,0
|
|
20240902,185700,922764650,5800,5800,5800,5800,0
|
|
20240902,185600,922764650,5800,5800,5800,5800,0
|
|
20240902,185500,922764650,5800,5800,5800,5800,0
|
|
20240902,185400,922764650,5800,5800,5800,5800,0
|
|
20240902,185300,922764650,5800,5800,5800,5800,0
|
|
20240902,185200,922764650,5800,5800,5800,5800,0
|
|
20240902,185100,922764650,5800,5800,5800,5800,0
|
|
20240902,185000,922764650,5800,5800,5800,5800,0
|
|
20240902,184900,922764650,5800,5800,5800,5800,0
|
|
20240902,184800,922764650,5800,5800,5800,5800,0
|
|
20240902,184700,922764650,5800,5800,5800,5800,0
|
|
20240902,184600,922764650,5800,5800,5800,5800,0
|
|
20240902,184500,922764650,5800,5800,5800,5800,0
|
|
20240902,184400,922764650,5800,5800,5800,5800,0
|
|
20240902,184300,922764650,5800,5800,5800,5800,0
|
|
20240902,184200,922764650,5800,5800,5800,5800,0
|
|
20240902,184100,922764650,5800,5800,5800,5800,0
|
|
20240902,184000,922764650,5800,5800,5800,5800,0
|
|
20240902,183900,922764650,5800,5800,5800,5800,0
|
|
20240902,183800,922764650,5800,5800,5800,5800,0
|
|
20240902,183700,922764650,5800,5800,5800,5800,0
|
|
20240902,183600,922764650,5800,5800,5800,5800,0
|
|
20240902,183500,922764650,5800,5800,5800,5800,0
|
|
20240902,183400,922764650,5800,5800,5800,5800,0
|
|
20240902,183300,922764650,5800,5800,5800,5800,8924
|
|
20240902,183200,922764650,5800,5800,5800,5800,0
|
|
20240902,183100,922764650,5800,5800,5800,5800,0
|
|
20240902,183000,922764650,5800,5800,5800,5800,0
|
|
20240902,182900,922764650,5800,5800,5800,5800,0
|
|
20240902,182800,922764650,5800,5800,5800,5800,0
|
|
20240902,182700,922764650,5800,5800,5800,5800,0
|
|
20240902,182600,922764650,5800,5800,5800,5800,0
|
|
20240902,182500,922764650,5800,5800,5800,5800,0
|
|
20240902,182400,922764650,5800,5800,5800,5800,0
|
|
20240902,182300,922764650,5800,5800,5800,5800,0
|
|
20240902,182200,922764650,5800,5800,5800,5800,0
|
|
20240902,182100,922764650,5800,5800,5800,5800,0
|
|
20240902,182000,922764650,5800,5800,5800,5800,0
|
|
20240902,181900,922764650,5800,5800,5800,5800,0
|
|
20240902,181800,922764650,5800,5800,5800,5800,0
|
|
20240902,181700,922764650,5800,5800,5800,5800,0
|
|
20240902,181600,922764650,5800,5800,5800,5800,0
|
|
20240902,181500,922764650,5800,5800,5800,5800,0
|
|
20240902,181400,922764650,5800,5800,5800,5800,0
|
|
20240902,181300,922764650,5800,5800,5800,5800,0
|
|
20240902,181200,922764650,5800,5800,5800,5800,0
|
|
20240902,181100,922764650,5800,5800,5800,5800,0
|
|
20240902,181000,922764650,5800,5800,5800,5800,0
|
|
20240902,180900,922764650,5800,5800,5800,5800,0
|
|
20240902,180800,922764650,5800,5800,5800,5800,0
|
|
20240902,180700,922764650,5800,5800,5800,5800,0
|
|
20240902,180600,922764650,5800,5800,5800,5800,0
|
|
20240902,180500,922764650,5800,5800,5800,5800,0
|
|
20240902,180400,922764650,5800,5800,5800,5800,0
|
|
20240902,180300,922764650,5800,5800,5800,5800,8924
|
|
20240902,180200,922764650,5800,5800,5800,5800,0
|
|
20240902,180100,922764650,5800,5800,5800,5800,0
|
|
20240902,180000,922764650,5800,5800,5800,5800,0
|
|
20240902,175900,922764650,5800,5800,5800,5800,0
|
|
20240902,175800,922764650,5800,5800,5800,5800,0
|
|
20240902,175700,922764650,5800,5800,5800,5800,0
|
|
20240902,175600,922764650,5800,5800,5800,5800,0
|
|
20240902,175500,922764650,5800,5800,5800,5800,0
|
|
20240902,175400,922764650,5800,5800,5800,5800,0
|
|
20240902,175300,922764650,5800,5800,5800,5800,0
|
|
20240902,175200,922764650,5800,5800,5800,5800,0
|
|
20240902,175100,922764650,5800,5800,5800,5800,0
|
|
20240902,175000,922764650,5800,5800,5800,5800,0
|
|
20240902,174900,922764650,5800,5800,5800,5800,0
|
|
20240902,174800,922764650,5800,5800,5800,5800,0
|
|
20240902,174700,922764650,5800,5800,5800,5800,0
|
|
20240902,174600,922764650,5800,5800,5800,5800,0
|
|
20240902,174500,922764650,5800,5800,5800,5800,0
|
|
20240902,174400,922764650,5800,5800,5800,5800,0
|
|
20240902,174300,922764650,5800,5800,5800,5800,0
|
|
20240902,174200,922764650,5800,5800,5800,5800,0
|
|
20240902,174100,922764650,5800,5800,5800,5800,0
|
|
20240902,174000,922764650,5800,5800,5800,5800,0
|
|
20240902,173900,922764650,5800,5800,5800,5800,0
|
|
20240902,173800,922764650,5800,5800,5800,5800,0
|
|
20240902,173700,922764650,5800,5800,5800,5800,0
|
|
20240902,173600,922764650,5800,5800,5800,5800,0
|
|
20240902,173500,922764650,5800,5800,5800,5800,0
|
|
20240902,173400,922764650,5800,5800,5800,5800,0
|
|
20240902,173300,922764650,5800,5800,5800,5800,8924
|
|
20240902,173200,922764650,5800,5800,5800,5800,0
|
|
20240902,173100,922764650,5800,5800,5800,5800,0
|
|
20240902,173000,922764650,5800,5800,5800,5800,0
|
|
20240902,172900,922764650,5800,5800,5800,5800,0
|
|
20240902,172800,922764650,5800,5800,5800,5800,0
|
|
20240902,172700,922764650,5800,5800,5800,5800,0
|
|
20240902,172600,922764650,5800,5800,5800,5800,0
|
|
20240902,172500,922764650,5800,5800,5800,5800,0
|
|
20240902,172400,922764650,5800,5800,5800,5800,0
|
|
20240902,172300,922764650,5800,5800,5800,5800,0
|
|
20240902,172200,922764650,5800,5800,5800,5800,0
|
|
20240902,172100,922764650,5800,5800,5800,5800,0
|
|
20240902,172000,922764650,5800,5800,5800,5800,0
|
|
20240902,171900,922764650,5800,5800,5800,5800,0
|
|
20240902,171800,922764650,5800,5800,5800,5800,0
|
|
20240902,171700,922764650,5800,5800,5800,5800,0
|
|
20240902,171600,922764650,5800,5800,5800,5800,0
|
|
20240902,171500,922764650,5800,5800,5800,5800,0
|
|
20240902,171400,922764650,5800,5800,5800,5800,0
|
|
20240902,171300,922764650,5800,5800,5800,5800,0
|
|
20240902,171200,922764650,5800,5800,5800,5800,0
|
|
20240902,171100,922764650,5800,5800,5800,5800,0
|
|
20240902,171000,922764650,5800,5800,5800,5800,0
|
|
20240902,170900,922764650,5800,5800,5800,5800,0
|
|
20240902,170800,922764650,5800,5800,5800,5800,0
|
|
20240902,170700,922764650,5800,5800,5800,5800,0
|
|
20240902,170600,922764650,5800,5800,5800,5800,0
|
|
20240902,170500,922764650,5800,5800,5800,5800,0
|
|
20240902,170400,922764650,5800,5800,5800,5800,0
|
|
20240902,170300,922764650,5800,5800,5800,5800,8924
|
|
20240902,170200,922764650,5800,5800,5800,5800,0
|
|
20240902,170100,922764650,5800,5800,5800,5800,0
|
|
20240902,170000,922764650,5800,5800,5800,5800,0
|
|
20240902,165900,922764650,5800,5800,5800,5800,0
|
|
20240902,165800,922764650,5800,5800,5800,5800,0
|
|
20240902,165700,922764650,5800,5800,5800,5800,0
|
|
20240902,165600,922764650,5800,5800,5800,5800,0
|
|
20240902,165500,922764650,5800,5800,5800,5800,0
|
|
20240902,165400,922764650,5800,5800,5800,5800,0
|
|
20240902,165300,922764650,5800,5800,5800,5800,0
|
|
20240902,165200,922764650,5800,5800,5800,5800,0
|
|
20240902,165100,922764650,5800,5800,5800,5800,0
|
|
20240902,165000,922764650,5800,5800,5800,5800,0
|
|
20240902,164900,922764650,5800,5800,5800,5800,0
|
|
20240902,164800,922764650,5800,5800,5800,5800,0
|
|
20240902,164700,922764650,5800,5800,5800,5800,0
|
|
20240902,164600,922764650,5800,5800,5800,5800,0
|
|
20240902,164500,922764650,5800,5800,5800,5800,0
|
|
20240902,164400,922764650,5800,5800,5800,5800,0
|
|
20240902,164300,922764650,5800,5800,5800,5800,0
|
|
20240902,164200,922764650,5800,5800,5800,5800,0
|
|
20240902,164100,922764650,5800,5800,5800,5800,0
|
|
20240902,164000,922764650,5800,5800,5800,5800,0
|
|
20240902,163900,922764650,5800,5800,5800,5800,0
|
|
20240902,163800,922764650,5800,5800,5800,5800,0
|
|
20240902,163700,922764650,5800,5800,5800,5800,0
|
|
20240902,163600,922764650,5800,5800,5800,5800,0
|
|
20240902,163500,922764650,5800,5800,5800,5800,0
|
|
20240902,163400,922764650,5800,5800,5800,5800,0
|
|
20240902,163300,922764650,5800,5800,5800,5800,8924
|
|
20240902,163200,922764650,5800,5800,5800,5800,0
|
|
20240902,163100,922764650,5800,5800,5800,5800,0
|
|
20240902,163000,922764650,5800,5800,5800,5800,0
|
|
20240902,162900,922764650,5800,5800,5800,5800,0
|
|
20240902,162800,922764650,5800,5800,5800,5800,0
|
|
20240902,162700,922764650,5800,5800,5800,5800,0
|
|
20240902,162600,922764650,5800,5800,5800,5800,0
|
|
20240902,162500,922764650,5800,5800,5800,5800,0
|
|
20240902,162400,922764650,5800,5800,5800,5800,0
|
|
20240902,162300,922764650,5800,5800,5800,5800,0
|
|
20240902,162200,922764650,5800,5800,5800,5800,0
|
|
20240902,162100,922764650,5800,5800,5800,5800,0
|
|
20240902,162000,922764650,5800,5800,5800,5800,0
|
|
20240902,161900,922764650,5800,5800,5800,5800,0
|
|
20240902,161800,922764650,5800,5800,5800,5800,0
|
|
20240902,161700,922764650,5800,5800,5800,5800,0
|
|
20240902,161600,922764650,5800,5800,5800,5800,0
|
|
20240902,161500,922764650,5800,5800,5800,5800,0
|
|
20240902,161400,922764650,5800,5800,5800,5800,0
|
|
20240902,161300,922764650,5800,5800,5800,5800,0
|
|
20240902,161200,922764650,5800,5800,5800,5800,0
|
|
20240902,161100,922764650,5800,5800,5800,5800,0
|
|
20240902,161000,922764650,5800,5800,5800,5800,0
|
|
20240902,160900,922764650,5800,5800,5800,5800,0
|
|
20240902,160800,922764650,5800,5800,5800,5800,0
|
|
20240902,160700,922764650,5800,5800,5800,5800,0
|
|
20240902,160600,922764650,5800,5800,5800,5800,0
|
|
20240902,160500,922764650,5800,5800,5800,5800,0
|
|
20240902,160400,922764650,5800,5800,5800,5800,0
|
|
20240902,160300,922764650,5800,5800,5800,5800,8924
|
|
20240902,160200,922764650,5800,5800,5800,5800,0
|
|
20240902,160100,922764650,5800,5800,5800,5800,0
|
|
20240902,160000,922764650,5800,5800,5800,5800,0
|
|
20240902,155900,922764650,5800,5800,5800,5800,0
|
|
20240902,155800,922764650,5800,5800,5800,5800,0
|
|
20240902,155700,922764650,5800,5800,5800,5800,0
|
|
20240902,155600,922764650,5800,5800,5800,5800,0
|
|
20240902,155500,922764650,5800,5800,5800,5800,0
|
|
20240902,155400,922764650,5800,5800,5800,5800,0
|
|
20240902,155300,922764650,5800,5800,5800,5800,0
|
|
20240902,155200,922764650,5800,5800,5800,5800,0
|
|
20240902,155100,922764650,5800,5800,5800,5800,0
|
|
20240902,155000,922764650,5800,5800,5800,5800,0
|
|
20240902,154900,922764650,5800,5800,5800,5800,0
|
|
20240902,154800,922764650,5800,5800,5800,5800,0
|
|
20240902,154700,922764650,5800,5800,5800,5800,0
|
|
20240902,154600,922764650,5800,5800,5800,5800,0
|
|
20240902,154500,922764650,5800,5800,5800,5800,0
|
|
20240902,154400,922764650,5800,5800,5800,5800,0
|
|
20240902,154300,922764650,5800,5800,5800,5800,0
|
|
20240902,154200,922764650,5800,5800,5800,5800,0
|
|
20240902,154100,922764650,5800,5800,5800,5800,0
|
|
20240902,154000,922764650,5800,5800,5800,5800,0
|
|
20240902,153900,922764650,5800,5800,5800,5800,0
|
|
20240902,153800,922764650,5800,5800,5800,5800,0
|
|
20240902,153700,922764650,5800,5800,5800,5800,0
|
|
20240902,153600,922764650,5800,5800,5800,5800,0
|
|
20240902,153500,922764650,5800,5800,5800,5800,0
|
|
20240902,153400,922764650,5800,5800,5800,5800,0
|
|
20240902,153300,922764650,5800,5800,5800,5800,8924
|
|
20240902,153200,922764650,5800,5800,5800,5800,0
|
|
20240902,153100,922764650,5800,5800,5800,5800,0
|
|
20240902,153000,922764650,5800,5800,5800,5800,8924
|
|
20240902,152900,871005450,5810,5810,5810,5810,0
|
|
20240902,152800,871005450,5810,5810,5810,5810,0
|
|
20240902,152700,871005450,5810,5810,5810,5810,0
|
|
20240902,152600,871005450,5810,5810,5810,5810,0
|
|
20240902,152500,871005450,5810,5810,5810,5810,0
|
|
20240902,152400,871005450,5810,5810,5810,5810,0
|
|
20240902,152300,871005450,5810,5810,5810,5810,0
|
|
20240902,152200,871005450,5810,5810,5810,5810,0
|
|
20240902,152100,871005450,5810,5810,5810,5810,0
|
|
20240902,152000,871005450,5810,5810,5810,5810,0
|
|
20240902,151900,871005450,5810,5800,5810,5790,1408
|
|
20240902,151800,862844130,5800,5810,5810,5780,1303
|
|
20240902,151700,855312650,5810,5800,5810,5800,1006
|
|
20240902,151600,849477790,5790,5790,5790,5790,161
|
|
20240902,151500,848545600,5810,5810,5810,5810,0
|
|
20240902,151400,848545600,5810,5800,5810,5800,816
|
|
20240902,151300,843812790,5800,5790,5800,5790,2466
|
|
20240902,151200,829534640,5810,5800,5810,5800,104
|
|
20240902,151100,828931400,5810,5810,5810,5810,0
|
|
20240902,151000,828931400,5810,5810,5810,5810,1
|
|
20240902,150900,828925590,5810,5790,5810,5790,603
|
|
20240902,150800,825433820,5810,5790,5810,5790,9
|
|
20240902,150700,825381590,5790,5810,5810,5790,275
|
|
20240902,150600,823787090,5820,5810,5820,5810,1002
|
|
20240902,150500,817965460,5810,5810,5810,5790,394
|
|
20240902,150400,815684120,5810,5800,5810,5800,352
|
|
20240902,150300,813642510,5810,5790,5810,5790,96
|
|
20240902,150200,813086440,5790,5800,5800,5790,4115
|
|
20240902,150100,789260340,5800,5810,5810,5800,13
|
|
20240902,150000,789184830,5810,5800,5810,5800,81
|
|
20240902,145900,788715020,5810,5810,5810,5810,0
|
|
20240902,145800,788715020,5810,5810,5810,5800,22
|
|
20240902,145700,788587400,5810,5810,5810,5810,48
|
|
20240902,145600,788308520,5810,5810,5810,5810,1
|
|
20240902,145500,788302710,5810,5810,5810,5810,0
|
|
20240902,145400,788302710,5810,5810,5810,5810,1
|
|
20240902,145300,788296900,5790,5810,5810,5790,813
|
|
20240902,145200,783589570,5810,5810,5810,5810,338
|
|
20240902,145100,781625790,5800,5800,5800,5800,514
|
|
20240902,145000,778644590,5790,5790,5790,5790,4
|
|
20240902,144900,778621430,5800,5790,5800,5790,543
|
|
20240902,144800,775473970,5800,5800,5800,5800,2
|
|
20240902,144700,775462370,5800,5790,5800,5790,2401
|
|
20240902,144600,761560500,5800,5800,5800,5800,385
|
|
20240902,144500,759327500,5820,5800,5820,5800,149
|
|
20240902,144400,758463280,5820,5800,5820,5800,21
|
|
20240902,144300,758341460,5820,5810,5820,5810,101
|
|
20240902,144200,757754640,5830,5830,5830,5830,0
|
|
20240902,144100,757754640,5830,5830,5830,5830,0
|
|
20240902,144000,757754640,5830,5810,5830,5800,574
|
|
20240902,143900,754424410,5830,5820,5830,5800,4302
|
|
20240902,143800,729451070,5830,5830,5830,5830,0
|
|
20240902,143700,729451070,5830,5830,5830,5830,0
|
|
20240902,143600,729451070,5830,5830,5830,5830,0
|
|
20240902,143500,729451070,5830,5830,5830,5830,0
|
|
20240902,143400,729451070,5830,5830,5830,5830,47
|
|
20240902,143300,729177060,5840,5840,5840,5840,0
|
|
20240902,143200,729177060,5840,5820,5840,5820,224
|
|
20240902,143100,727873360,5820,5820,5820,5820,0
|
|
20240902,143000,727873360,5820,5820,5820,5820,0
|
|
20240902,142900,727873360,5820,5820,5820,5820,690
|
|
20240902,142800,723857560,5820,5820,5820,5820,105
|
|
20240902,142700,723246460,5850,5850,5850,5850,0
|
|
20240902,142600,723246460,5850,5850,5850,5850,0
|
|
20240902,142500,723246460,5850,5830,5850,5820,51
|
|
20240902,142400,722949460,5850,5850,5850,5850,0
|
|
20240902,142300,722949460,5850,5850,5850,5850,0
|
|
20240902,142200,722949460,5850,5850,5850,5850,0
|
|
20240902,142100,722949460,5850,5850,5850,5850,0
|
|
20240902,142000,722949460,5850,5850,5850,5850,0
|
|
20240902,141900,722949460,5850,5860,5860,5850,2
|
|
20240902,141800,722937750,5840,5850,5860,5840,2002
|
|
20240902,141700,711226050,5850,5830,5850,5820,3902
|
|
20240902,141600,688441020,5830,5850,5850,5830,4
|
|
20240902,141500,688417680,5850,5850,5850,5850,1
|
|
20240902,141400,688411830,5850,5850,5850,5850,2
|
|
20240902,141300,688400130,5830,5830,5830,5830,1178
|
|
20240902,141200,681532390,5850,5850,5850,5850,0
|
|
20240902,141100,681532390,5850,5850,5850,5850,2
|
|
20240902,141000,681520690,5840,5840,5840,5840,89
|
|
20240902,140900,681000930,5840,5840,5840,5840,0
|
|
20240902,140800,681000930,5840,5840,5840,5840,185
|
|
20240902,140700,679920530,5850,5850,5850,5850,0
|
|
20240902,140600,679920530,5850,5850,5850,5850,0
|
|
20240902,140500,679920530,5850,5850,5850,5850,0
|
|
20240902,140400,679920530,5850,5850,5850,5850,0
|
|
20240902,140300,679920530,5850,5850,5850,5850,0
|
|
20240902,140200,679920530,5850,5850,5850,5850,0
|
|
20240902,140100,679920530,5850,5850,5850,5850,1
|
|
20240902,140000,679914680,5850,5850,5850,5850,0
|
|
20240902,135900,679914680,5850,5850,5850,5850,0
|
|
20240902,135800,679914680,5850,5850,5850,5850,50
|
|
20240902,135700,679622180,5850,5850,5850,5850,4
|
|
20240902,135600,679598780,5850,5850,5850,5850,0
|
|
20240902,135500,679598780,5850,5830,5850,5830,368
|
|
20240902,135400,677453320,5860,5860,5860,5860,0
|
|
20240902,135300,677453320,5860,5860,5860,5860,100
|
|
20240902,135200,676867320,5860,5860,5860,5860,0
|
|
20240902,135100,676867320,5860,5860,5860,5860,0
|
|
20240902,135000,676867320,5860,5860,5860,5860,1
|
|
20240902,134900,676861460,5830,5830,5830,5830,183
|
|
20240902,134800,675794570,5860,5860,5860,5860,0
|
|
20240902,134700,675794570,5860,5860,5860,5860,1
|
|
20240902,134600,675788710,5860,5860,5860,5860,0
|
|
20240902,134500,675788710,5860,5860,5860,5860,0
|
|
20240902,134400,675788710,5860,5860,5860,5860,0
|
|
20240902,134300,675788710,5860,5860,5860,5860,7
|
|
20240902,134200,675747690,5860,5860,5860,5860,1
|
|
20240902,134100,675741830,5860,5830,5860,5830,503
|
|
20240902,134000,672809310,5860,5860,5860,5860,0
|
|
20240902,133900,672809310,5860,5820,5860,5820,104
|
|
20240902,133800,672203990,5860,5860,5860,5860,4
|
|
20240902,133700,672180550,5860,5860,5860,5860,0
|
|
20240902,133600,672180550,5860,5830,5860,5830,74
|
|
20240902,133500,671749100,5860,5830,5860,5830,13
|
|
20240902,133400,671673280,5860,5860,5860,5860,1
|
|
20240902,133300,671667420,5860,5870,5870,5860,2
|
|
20240902,133200,671655690,5830,5830,5830,5830,500
|
|
20240902,133100,668740690,5870,5870,5870,5870,1
|
|
20240902,133000,668734820,5850,5840,5850,5840,12
|
|
20240902,132900,668664630,5840,5840,5840,5840,57
|
|
20240902,132800,668331750,5850,5850,5850,5850,12
|
|
20240902,132700,668261550,5880,5880,5880,5880,1
|
|
20240902,132600,668255670,5860,5860,5860,5850,235
|
|
20240902,132500,666880070,5880,5880,5880,5880,0
|
|
20240902,132400,666880070,5880,5880,5880,5880,20
|
|
20240902,132300,666762470,5890,5880,5890,5870,191
|
|
20240902,132200,665641240,5880,5870,5890,5870,513
|
|
20240902,132100,662626610,5890,5880,5890,5880,9958
|
|
20240902,132000,603997360,5880,5860,5880,5860,118
|
|
20240902,131900,603305860,5880,5850,5880,5850,1534
|
|
20240902,131800,594294090,5870,5870,5870,5870,23
|
|
20240902,131700,594159080,5820,5820,5870,5820,6300
|
|
20240902,131600,557344010,5830,5830,5830,5830,1
|
|
20240902,131500,557338180,5840,5840,5840,5840,100
|
|
20240902,131400,556754180,5840,5840,5840,5840,6
|
|
20240902,131300,556719140,5840,5840,5840,5840,3
|
|
20240902,131200,556701620,5840,5840,5840,5840,2
|
|
20240902,131100,556689940,5830,5830,5830,5830,413
|
|
20240902,131000,554282150,5830,5830,5830,5830,18
|
|
20240902,130900,554177210,5830,5830,5830,5830,0
|
|
20240902,130800,554177210,5830,5830,5830,5830,0
|
|
20240902,130700,554177210,5830,5820,5830,5820,208
|
|
20240902,130600,552966580,5820,5820,5820,5820,2
|
|
20240902,130500,552954940,5830,5830,5830,5830,10
|
|
20240902,130400,552896640,5830,5830,5830,5830,6
|
|
20240902,130300,552861660,5830,5830,5830,5830,0
|
|
20240902,130200,552861660,5830,5830,5830,5830,1
|
|
20240902,130100,552855830,5830,5830,5830,5830,12
|
|
20240902,130000,552785870,5830,5810,5830,5810,173
|
|
20240902,125900,551780700,5830,5830,5830,5830,1
|
|
20240902,125800,551774870,5820,5820,5820,5820,187
|
|
20240902,125700,550686530,5810,5810,5810,5810,194
|
|
20240902,125600,549559390,5810,5810,5810,5810,2
|
|
20240902,125500,549547770,5810,5810,5810,5810,0
|
|
20240902,125400,549547770,5810,5810,5810,5810,1
|
|
20240902,125300,549541960,5810,5810,5810,5810,0
|
|
20240902,125200,549541960,5810,5810,5810,5810,0
|
|
20240902,125100,549541960,5810,5800,5810,5800,66
|
|
20240902,125000,549159150,5800,5800,5800,5800,257
|
|
20240902,124900,547668550,5800,5800,5800,5800,250
|
|
20240902,124800,546218550,5800,5800,5800,5800,80
|
|
20240902,124700,545754550,5800,5800,5800,5800,7
|
|
20240902,124600,545713950,5800,5800,5800,5800,0
|
|
20240902,124500,545713950,5800,5800,5800,5800,210
|
|
20240902,124400,544495950,5800,5800,5800,5800,20
|
|
20240902,124300,544379950,5800,5800,5800,5800,10
|
|
20240902,124200,544321950,5810,5820,5820,5800,6194
|
|
20240902,124100,508367540,5810,5820,5820,5810,670
|
|
20240902,124000,504469150,5830,5830,5830,5830,0
|
|
20240902,123900,504469150,5830,5830,5830,5830,6
|
|
20240902,123800,504434170,5830,5830,5830,5830,0
|
|
20240902,123700,504434170,5830,5830,5830,5830,110
|
|
20240902,123600,503792870,5830,5830,5830,5830,0
|
|
20240902,123500,503792870,5830,5830,5830,5830,11
|
|
20240902,123400,503728740,5830,5830,5830,5830,0
|
|
20240902,123300,503728740,5830,5820,5840,5820,1701
|
|
20240902,123200,493828470,5830,5830,5830,5830,62
|
|
20240902,123100,493467010,5840,5840,5840,5840,0
|
|
20240902,123000,493467010,5840,5830,5840,5830,16
|
|
20240902,122900,493373710,5840,5830,5840,5830,368
|
|
20240902,122800,491228250,5840,5840,5840,5840,0
|
|
20240902,122700,491228250,5840,5840,5840,5840,0
|
|
20240902,122600,491228250,5840,5840,5840,5840,0
|
|
20240902,122500,491228250,5840,5840,5840,5840,0
|
|
20240902,122400,491228250,5840,5840,5840,5840,0
|
|
20240902,122300,491228250,5840,5840,5840,5840,0
|
|
20240902,122200,491228250,5840,5840,5840,5840,1
|
|
20240902,122100,491222410,5840,5840,5840,5840,150
|
|
20240902,122000,490346410,5840,5840,5840,5840,0
|
|
20240902,121900,490346410,5840,5840,5840,5840,1
|
|
20240902,121800,490340570,5840,5840,5840,5840,0
|
|
20240902,121700,490340570,5840,5840,5840,5840,0
|
|
20240902,121600,490340570,5840,5840,5840,5840,2
|
|
20240902,121500,490328890,5830,5830,5830,5830,0
|
|
20240902,121400,490328890,5830,5830,5830,5830,2
|
|
20240902,121300,490317230,5820,5830,5830,5820,504
|
|
20240902,121200,487380630,5840,5840,5840,5840,0
|
|
20240902,121100,487380630,5840,5840,5840,5840,0
|
|
20240902,121000,487380630,5840,5840,5840,5840,0
|
|
20240902,120900,487380630,5840,5840,5840,5840,0
|
|
20240902,120800,487380630,5840,5840,5840,5840,100
|
|
20240902,120700,486796630,5850,5850,5850,5850,0
|
|
20240902,120600,486796630,5850,5850,5850,5850,0
|
|
20240902,120500,486796630,5850,5850,5850,5850,0
|
|
20240902,120400,486796630,5850,5850,5850,5850,0
|
|
20240902,120300,486796630,5850,5850,5850,5850,0
|
|
20240902,120200,486796630,5850,5850,5850,5850,0
|
|
20240902,120100,486796630,5850,5850,5850,5850,0
|
|
20240902,120000,486796630,5850,5850,5850,5850,1
|
|
20240902,115900,486790780,5850,5850,5850,5850,0
|
|
20240902,115800,486790780,5850,5850,5850,5850,0
|
|
20240902,115700,486790780,5850,5850,5850,5850,3
|
|
20240902,115600,486773230,5830,5830,5830,5830,0
|
|
20240902,115500,486773230,5830,5830,5830,5830,1
|
|
20240902,115400,486767400,5850,5850,5850,5850,0
|
|
20240902,115300,486767400,5850,5850,5850,5850,2
|
|
20240902,115200,486755700,5830,5850,5850,5830,300
|
|
20240902,115100,485006630,5830,5830,5830,5830,0
|
|
20240902,115000,485006630,5830,5840,5840,5830,696
|
|
20240902,114900,480942990,5850,5850,5850,5850,302
|
|
20240902,114800,479176290,5840,5840,5840,5840,1
|
|
20240902,114700,479170450,5850,5840,5850,5830,633
|
|
20240902,114600,475467430,5850,5850,5850,5850,200
|
|
20240902,114500,474297430,5850,5850,5850,5850,1
|
|
20240902,114400,474291580,5850,5850,5850,5850,5
|
|
20240902,114300,474262330,5850,5850,5850,5850,2
|
|
20240902,114200,474250630,5840,5850,5850,5840,106
|
|
20240902,114100,473630580,5850,5840,5850,5840,20
|
|
20240902,114000,473513710,5850,5850,5850,5850,0
|
|
20240902,113900,473513710,5850,5850,5850,5850,0
|
|
20240902,113800,473513710,5850,5850,5850,5850,0
|
|
20240902,113700,473513710,5850,5850,5850,5850,50
|
|
20240902,113600,473221210,5850,5850,5850,5850,101
|
|
20240902,113500,472630360,5840,5840,5840,5840,0
|
|
20240902,113400,472630360,5840,5840,5840,5840,0
|
|
20240902,113300,472630360,5840,5840,5840,5840,10
|
|
20240902,113200,472571960,5840,5840,5840,5840,3500
|
|
20240902,113100,452131960,5830,5830,5830,5830,820
|
|
20240902,113000,447351360,5820,5820,5820,5820,29
|
|
20240902,112900,447182580,5830,5830,5830,5830,0
|
|
20240902,112800,447182580,5830,5820,5830,5820,472
|
|
20240902,112700,444433820,5830,5830,5830,5830,1
|
|
20240902,112600,444427990,5820,5820,5820,5820,317
|
|
20240902,112500,442583050,5820,5820,5820,5820,1000
|
|
20240902,112400,436763050,5820,5820,5820,5820,2
|
|
20240902,112300,436751410,5820,5820,5820,5820,1
|
|
20240902,112200,436745590,5810,5810,5820,5800,1969
|
|
20240902,112100,425312090,5820,5810,5820,5810,103
|
|
20240902,112000,424713640,5810,5810,5810,5810,300
|
|
20240902,111900,422970640,5820,5820,5820,5820,0
|
|
20240902,111800,422970640,5820,5820,5820,5820,0
|
|
20240902,111700,422970640,5820,5820,5820,5820,0
|
|
20240902,111600,422970640,5820,5820,5820,5820,21
|
|
20240902,111500,422848420,5820,5810,5820,5810,13
|
|
20240902,111400,422772840,5820,5820,5820,5820,321
|
|
20240902,111300,420904620,5820,5820,5820,5820,4
|
|
20240902,111200,420881340,5820,5820,5820,5820,2
|
|
20240902,111100,420869700,5830,5830,5830,5830,0
|
|
20240902,111000,420869700,5830,5830,5830,5830,1
|
|
20240902,110900,420863870,5830,5830,5830,5830,0
|
|
20240902,110800,420863870,5830,5810,5830,5810,201
|
|
20240902,110700,419696040,5830,5830,5830,5830,0
|
|
20240902,110600,419696040,5830,5830,5830,5830,0
|
|
20240902,110500,419696040,5830,5820,5830,5820,133
|
|
20240902,110400,418921960,5820,5830,5830,5820,72
|
|
20240902,110300,418502500,5820,5830,5830,5820,57
|
|
20240902,110200,418170750,5830,5830,5830,5830,0
|
|
20240902,110100,418170750,5830,5830,5830,5830,0
|
|
20240902,110000,418170750,5830,5830,5830,5830,0
|
|
20240902,105900,418170750,5830,5830,5830,5830,0
|
|
20240902,105800,418170750,5830,5810,5830,5810,944
|
|
20240902,105700,412686070,5830,5830,5830,5830,0
|
|
20240902,105600,412686070,5830,5830,5830,5830,224
|
|
20240902,105500,411380150,5830,5820,5830,5820,3
|
|
20240902,105400,411362670,5810,5830,5830,5810,51
|
|
20240902,105300,411066340,5840,5830,5840,5810,1576
|
|
20240902,105200,401894610,5850,5850,5850,5850,0
|
|
20240902,105100,401894610,5850,5850,5850,5850,1
|
|
20240902,105000,401888760,5830,5830,5830,5830,0
|
|
20240902,104900,401888760,5830,5830,5830,5830,249
|
|
20240902,104800,400437090,5840,5840,5840,5840,0
|
|
20240902,104700,400437090,5840,5840,5840,5840,1005
|
|
20240902,104600,394567890,5840,5840,5840,5840,1
|
|
20240902,104500,394562050,5850,5850,5850,5850,0
|
|
20240902,104400,394562050,5850,5850,5850,5850,0
|
|
20240902,104300,394562050,5850,5840,5850,5840,81
|
|
20240902,104200,394088710,5850,5850,5850,5850,0
|
|
20240902,104100,394088710,5850,5850,5850,5850,1
|
|
20240902,104000,394082860,5860,5860,5860,5860,1
|
|
20240902,103900,394077000,5830,5860,5860,5830,1158
|
|
20240902,103800,387317240,5870,5870,5870,5870,8
|
|
20240902,103700,387270280,5870,5870,5870,5870,0
|
|
20240902,103600,387270280,5870,5870,5870,5870,0
|
|
20240902,103500,387270280,5870,5850,5870,5850,11
|
|
20240902,103400,387205870,5870,5870,5870,5870,0
|
|
20240902,103300,387205870,5870,5860,5870,5850,194
|
|
20240902,103200,386070840,5870,5870,5870,5870,9
|
|
20240902,103100,386018010,5870,5850,5870,5850,1839
|
|
20240902,103000,375253590,5850,5850,5850,5820,1015
|
|
20240902,102900,369318840,5850,5850,5850,5850,100
|
|
20240902,102800,368733840,5850,5850,5850,5850,1
|
|
20240902,102700,368727990,5840,5840,5840,5840,978
|
|
20240902,102600,363016470,5840,5840,5840,5840,0
|
|
20240902,102500,363016470,5840,5840,5840,5840,0
|
|
20240902,102400,363016470,5840,5840,5840,5840,0
|
|
20240902,102300,363016470,5840,5840,5840,5840,30
|
|
20240902,102200,362841270,5840,5840,5840,5840,0
|
|
20240902,102100,362841270,5840,5830,5840,5820,501
|
|
20240902,102000,359917340,5830,5830,5830,5830,63
|
|
20240902,101900,359550050,5830,5840,5840,5830,21
|
|
20240902,101800,359427610,5840,5840,5840,5840,1
|
|
20240902,101700,359421770,5840,5840,5840,5840,0
|
|
20240902,101600,359421770,5840,5820,5840,5820,2
|
|
20240902,101500,359410110,5810,5840,5840,5810,739
|
|
20240902,101400,355116420,5840,5810,5840,5810,310
|
|
20240902,101300,353315020,5820,5830,5840,5820,2418
|
|
20240902,101200,339234870,5850,5850,5850,5850,1
|
|
20240902,101100,339229020,5830,5840,5840,5830,830
|
|
20240902,101000,334385430,5850,5850,5850,5850,14
|
|
20240902,100900,334303530,5850,5850,5850,5850,1
|
|
20240902,100800,334297680,5850,5850,5850,5850,6
|
|
20240902,100700,334262580,5850,5850,5850,5850,83
|
|
20240902,100600,333777030,5840,5840,5840,5840,67
|
|
20240902,100500,333385750,5830,5840,5840,5830,76
|
|
20240902,100400,332942660,5830,5830,5830,5830,14
|
|
20240902,100300,332861040,5850,5850,5850,5850,0
|
|
20240902,100200,332861040,5850,5830,5850,5830,7
|
|
20240902,100100,332820210,5850,5850,5850,5850,1
|
|
20240902,100000,332814360,5840,5840,5840,5840,0
|
|
20240902,095900,332814360,5840,5850,5850,5840,126
|
|
20240902,095800,332078470,5840,5850,5850,5840,503
|
|
20240902,095700,329137920,5850,5840,5850,5840,273
|
|
20240902,095600,327541600,5850,5840,5850,5840,409
|
|
20240902,095500,325149040,5840,5850,5850,5840,103
|
|
20240902,095400,324547490,5850,5840,5850,5840,100
|
|
20240902,095300,323963010,5840,5850,5850,5840,166
|
|
20240902,095200,322993370,5850,5850,5850,5850,0
|
|
20240902,095100,322993370,5850,5840,5850,5840,1746
|
|
20240902,095000,312779300,5850,5850,5850,5850,1
|
|
20240902,094900,312773450,5840,5830,5840,5830,862
|
|
20240902,094800,307744410,5850,5850,5850,5830,254
|
|
20240902,094700,306260900,5850,5850,5850,5850,5
|
|
20240902,094600,306231650,5850,5850,5850,5850,1119
|
|
20240902,094500,299685500,5850,5850,5850,5850,8
|
|
20240902,094400,299638700,5850,5850,5850,5850,301
|
|
20240902,094300,297877850,5820,5830,5830,5820,593
|
|
20240902,094200,294420720,5850,5850,5850,5840,60
|
|
20240902,094100,294069770,5850,5840,5850,5840,518
|
|
20240902,094000,291042970,5840,5840,5840,5840,10
|
|
20240902,093900,290984570,5850,5850,5850,5850,1
|
|
20240902,093800,290978720,5850,5850,5850,5850,0
|
|
20240902,093700,290978720,5850,5850,5850,5850,49
|
|
20240902,093600,290692070,5850,5830,5850,5830,1126
|
|
20240902,093500,284127450,5830,5830,5830,5830,357
|
|
20240902,093400,282046140,5840,5840,5840,5840,429
|
|
20240902,093300,279540780,5840,5850,5850,5840,730
|
|
20240902,093200,275275380,5850,5830,5850,5830,202
|
|
20240902,093100,274097700,5850,5840,5850,5830,201
|
|
20240902,093000,272925700,5850,5850,5850,5850,0
|
|
20240902,092900,272925700,5850,5840,5850,5840,3
|
|
20240902,092800,272908160,5830,5830,5830,5830,310
|
|
20240902,092700,271100860,5850,5850,5850,5830,159
|
|
20240902,092600,270173780,5850,5840,5850,5820,71
|
|
20240902,092500,269759940,5850,5850,5850,5850,26
|
|
20240902,092400,269607840,5850,5820,5850,5820,619
|
|
20240902,092300,266001580,5820,5830,5830,5820,149
|
|
20240902,092200,265133480,5860,5860,5860,5820,2218
|
|
20240902,092100,252191140,5890,5890,5890,5890,202
|
|
20240902,092000,251001360,5890,5890,5890,5890,102
|
|
20240902,091900,250400580,5880,5880,5900,5880,639
|
|
20240902,091800,246642920,5900,5890,5910,5880,1746
|
|
20240902,091700,236372490,5910,5900,5920,5900,427
|
|
20240902,091600,233848900,5900,5920,5920,5890,140
|
|
20240902,091500,233021400,5920,5940,5940,5920,2083
|
|
20240902,091400,220658390,5950,5880,5950,5880,6741
|
|
20240902,091300,180752970,5880,5850,5880,5850,58
|
|
20240902,091200,180413090,5880,5880,5880,5850,1992
|
|
20240902,091100,168732430,5870,5890,5900,5870,1262
|
|
20240902,091000,161312640,5900,5890,5900,5890,261
|
|
20240902,090900,159773740,5910,5880,5920,5870,3717
|
|
20240902,090800,137879200,5870,5880,5880,5870,11
|
|
20240902,090700,137814620,5880,5900,5900,5880,26
|
|
20240902,090600,137661300,5900,5900,5910,5830,2814
|
|
20240902,090500,121160300,5870,5880,5900,5870,126
|
|
20240902,090400,120419770,5880,5890,5890,5870,1305
|
|
20240902,090300,112751690,5910,5870,5910,5870,1446
|
|
20240902,090200,104235960,5870,5870,5870,5820,6440
|
|
20240902,090100,66591400,5880,5930,5930,5880,5154
|
|
20240902,090000,36181820,5930,5970,5970,5930,6068
|