639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,193600,2380415850,9510,9510,9510,9510,2342
|
|
20240905,193500,2380415850,9510,9510,9510,9510,0
|
|
20240905,193400,2380415850,9510,9510,9510,9510,0
|
|
20240905,193300,2380415850,9510,9510,9510,9510,0
|
|
20240905,193200,2380415850,9510,9510,9510,9510,0
|
|
20240905,193100,2380415850,9510,9510,9510,9510,0
|
|
20240905,193000,2380415850,9510,9510,9510,9510,0
|
|
20240905,192900,2380415850,9510,9510,9510,9510,0
|
|
20240905,192800,2380415850,9510,9510,9510,9510,0
|
|
20240905,192700,2380415850,9510,9510,9510,9510,0
|
|
20240905,192600,2380415850,9510,9510,9510,9510,0
|
|
20240905,192500,2380415850,9510,9510,9510,9510,0
|
|
20240905,192400,2380415850,9510,9510,9510,9510,0
|
|
20240905,192300,2380415850,9510,9510,9510,9510,0
|
|
20240905,192200,2380415850,9510,9510,9510,9510,0
|
|
20240905,192100,2380415850,9510,9510,9510,9510,0
|
|
20240905,192000,2380415850,9510,9510,9510,9510,0
|
|
20240905,191900,2380415850,9510,9510,9510,9510,0
|
|
20240905,191800,2380415850,9510,9510,9510,9510,0
|
|
20240905,191700,2380415850,9510,9510,9510,9510,0
|
|
20240905,191600,2380415850,9510,9510,9510,9510,0
|
|
20240905,191500,2380415850,9510,9510,9510,9510,0
|
|
20240905,191400,2380415850,9510,9510,9510,9510,0
|
|
20240905,191300,2380415850,9510,9510,9510,9510,0
|
|
20240905,191200,2380415850,9510,9510,9510,9510,0
|
|
20240905,191100,2380415850,9510,9510,9510,9510,0
|
|
20240905,191000,2380415850,9510,9510,9510,9510,0
|
|
20240905,190900,2380415850,9510,9510,9510,9510,0
|
|
20240905,190800,2380415850,9510,9510,9510,9510,0
|
|
20240905,190700,2380415850,9510,9510,9510,9510,0
|
|
20240905,190600,2380415850,9510,9510,9510,9510,2342
|
|
20240905,190500,2380415850,9510,9510,9510,9510,0
|
|
20240905,190400,2380415850,9510,9510,9510,9510,0
|
|
20240905,190300,2380415850,9510,9510,9510,9510,0
|
|
20240905,190200,2380415850,9510,9510,9510,9510,0
|
|
20240905,190100,2380415850,9510,9510,9510,9510,0
|
|
20240905,190000,2380415850,9510,9510,9510,9510,0
|
|
20240905,185900,2380415850,9510,9510,9510,9510,0
|
|
20240905,185800,2380415850,9510,9510,9510,9510,0
|
|
20240905,185700,2380415850,9510,9510,9510,9510,0
|
|
20240905,185600,2380415850,9510,9510,9510,9510,0
|
|
20240905,185500,2380415850,9510,9510,9510,9510,0
|
|
20240905,185400,2380415850,9510,9510,9510,9510,0
|
|
20240905,185300,2380415850,9510,9510,9510,9510,0
|
|
20240905,185200,2380415850,9510,9510,9510,9510,0
|
|
20240905,185100,2380415850,9510,9510,9510,9510,0
|
|
20240905,185000,2380415850,9510,9510,9510,9510,0
|
|
20240905,184900,2380415850,9510,9510,9510,9510,0
|
|
20240905,184800,2380415850,9510,9510,9510,9510,0
|
|
20240905,184700,2380415850,9510,9510,9510,9510,0
|
|
20240905,184600,2380415850,9510,9510,9510,9510,0
|
|
20240905,184500,2380415850,9510,9510,9510,9510,0
|
|
20240905,184400,2380415850,9510,9510,9510,9510,0
|
|
20240905,184300,2380415850,9510,9510,9510,9510,0
|
|
20240905,184200,2380415850,9510,9510,9510,9510,0
|
|
20240905,184100,2380415850,9510,9510,9510,9510,0
|
|
20240905,184000,2380415850,9510,9510,9510,9510,0
|
|
20240905,183900,2380415850,9510,9510,9510,9510,0
|
|
20240905,183800,2380415850,9510,9510,9510,9510,0
|
|
20240905,183700,2380415850,9510,9510,9510,9510,0
|
|
20240905,183600,2380415850,9510,9510,9510,9510,2342
|
|
20240905,183500,2380415850,9510,9510,9510,9510,0
|
|
20240905,183400,2380415850,9510,9510,9510,9510,0
|
|
20240905,183300,2380415850,9510,9510,9510,9510,0
|
|
20240905,183200,2380415850,9510,9510,9510,9510,0
|
|
20240905,183100,2380415850,9510,9510,9510,9510,0
|
|
20240905,183000,2380415850,9510,9510,9510,9510,0
|
|
20240905,182900,2380415850,9510,9510,9510,9510,0
|
|
20240905,182800,2380415850,9510,9510,9510,9510,0
|
|
20240905,182700,2380415850,9510,9510,9510,9510,0
|
|
20240905,182600,2380415850,9510,9510,9510,9510,0
|
|
20240905,182500,2380415850,9510,9510,9510,9510,0
|
|
20240905,182400,2380415850,9510,9510,9510,9510,0
|
|
20240905,182300,2380415850,9510,9510,9510,9510,0
|
|
20240905,182200,2380415850,9510,9510,9510,9510,0
|
|
20240905,182100,2380415850,9510,9510,9510,9510,0
|
|
20240905,182000,2380415850,9510,9510,9510,9510,0
|
|
20240905,181900,2380415850,9510,9510,9510,9510,0
|
|
20240905,181800,2380415850,9510,9510,9510,9510,0
|
|
20240905,181700,2380415850,9510,9510,9510,9510,0
|
|
20240905,181600,2380415850,9510,9510,9510,9510,0
|
|
20240905,181500,2380415850,9510,9510,9510,9510,0
|
|
20240905,181400,2380415850,9510,9510,9510,9510,0
|
|
20240905,181300,2380415850,9510,9510,9510,9510,0
|
|
20240905,181200,2380415850,9510,9510,9510,9510,0
|
|
20240905,181100,2380415850,9510,9510,9510,9510,0
|
|
20240905,181000,2380415850,9510,9510,9510,9510,0
|
|
20240905,180900,2380415850,9510,9510,9510,9510,0
|
|
20240905,180800,2380415850,9510,9510,9510,9510,0
|
|
20240905,180700,2380415850,9510,9510,9510,9510,0
|
|
20240905,180600,2380415850,9510,9510,9510,9510,2342
|
|
20240905,180500,2380415850,9510,9510,9510,9510,0
|
|
20240905,180400,2380415850,9510,9510,9510,9510,0
|
|
20240905,180300,2380415850,9510,9510,9510,9510,0
|
|
20240905,180200,2380415850,9510,9510,9510,9510,0
|
|
20240905,180100,2380415850,9510,9510,9510,9510,0
|
|
20240905,180000,2380415850,9510,9510,9510,9510,0
|
|
20240905,175900,2380415850,9510,9510,9510,9510,0
|
|
20240905,175800,2380415850,9510,9510,9510,9510,0
|
|
20240905,175700,2380415850,9510,9510,9510,9510,0
|
|
20240905,175600,2380415850,9510,9510,9510,9510,0
|
|
20240905,175500,2380415850,9510,9510,9510,9510,0
|
|
20240905,175400,2380415850,9510,9510,9510,9510,0
|
|
20240905,175300,2380415850,9510,9510,9510,9510,0
|
|
20240905,175200,2380415850,9510,9510,9510,9510,0
|
|
20240905,175100,2380415850,9510,9510,9510,9510,0
|
|
20240905,175000,2380415850,9510,9510,9510,9510,0
|
|
20240905,174900,2380415850,9510,9510,9510,9510,0
|
|
20240905,174800,2380415850,9510,9510,9510,9510,0
|
|
20240905,174700,2380415850,9510,9510,9510,9510,0
|
|
20240905,174600,2380415850,9510,9510,9510,9510,0
|
|
20240905,174500,2380415850,9510,9510,9510,9510,0
|
|
20240905,174400,2380415850,9510,9510,9510,9510,0
|
|
20240905,174300,2380415850,9510,9510,9510,9510,0
|
|
20240905,174200,2380415850,9510,9510,9510,9510,0
|
|
20240905,174100,2380415850,9510,9510,9510,9510,0
|
|
20240905,174000,2380415850,9510,9510,9510,9510,0
|
|
20240905,173900,2380415850,9510,9510,9510,9510,0
|
|
20240905,173800,2380415850,9510,9510,9510,9510,0
|
|
20240905,173700,2380415850,9510,9510,9510,9510,0
|
|
20240905,173600,2380415850,9510,9510,9510,9510,2342
|
|
20240905,173500,2380415850,9510,9510,9510,9510,0
|
|
20240905,173400,2380415850,9510,9510,9510,9510,0
|
|
20240905,173300,2380415850,9510,9510,9510,9510,0
|
|
20240905,173200,2380415850,9510,9510,9510,9510,0
|
|
20240905,173100,2380415850,9510,9510,9510,9510,0
|
|
20240905,173000,2380415850,9510,9510,9510,9510,0
|
|
20240905,172900,2380415850,9510,9510,9510,9510,0
|
|
20240905,172800,2380415850,9510,9510,9510,9510,0
|
|
20240905,172700,2380415850,9510,9510,9510,9510,0
|
|
20240905,172600,2380415850,9510,9510,9510,9510,0
|
|
20240905,172500,2380415850,9510,9510,9510,9510,0
|
|
20240905,172400,2380415850,9510,9510,9510,9510,0
|
|
20240905,172300,2380415850,9510,9510,9510,9510,0
|
|
20240905,172200,2380415850,9510,9510,9510,9510,0
|
|
20240905,172100,2380415850,9510,9510,9510,9510,0
|
|
20240905,172000,2380415850,9510,9510,9510,9510,0
|
|
20240905,171900,2380415850,9510,9510,9510,9510,0
|
|
20240905,171800,2380415850,9510,9510,9510,9510,0
|
|
20240905,171700,2380415850,9510,9510,9510,9510,0
|
|
20240905,171600,2380415850,9510,9510,9510,9510,0
|
|
20240905,171500,2380415850,9510,9510,9510,9510,0
|
|
20240905,171400,2380415850,9510,9510,9510,9510,0
|
|
20240905,171300,2380415850,9510,9510,9510,9510,0
|
|
20240905,171200,2380415850,9510,9510,9510,9510,0
|
|
20240905,171100,2380415850,9510,9510,9510,9510,0
|
|
20240905,171000,2380415850,9510,9510,9510,9510,0
|
|
20240905,170900,2380415850,9510,9510,9510,9510,0
|
|
20240905,170800,2380415850,9510,9510,9510,9510,0
|
|
20240905,170700,2380415850,9510,9510,9510,9510,0
|
|
20240905,170600,2380415850,9510,9510,9510,9510,2342
|
|
20240905,170500,2380415850,9510,9510,9510,9510,0
|
|
20240905,170400,2380415850,9510,9510,9510,9510,0
|
|
20240905,170300,2380415850,9510,9510,9510,9510,0
|
|
20240905,170200,2380415850,9510,9510,9510,9510,0
|
|
20240905,170100,2380415850,9510,9510,9510,9510,0
|
|
20240905,170000,2380415850,9510,9510,9510,9510,0
|
|
20240905,165900,2380415850,9510,9510,9510,9510,0
|
|
20240905,165800,2380415850,9510,9510,9510,9510,0
|
|
20240905,165700,2380415850,9510,9510,9510,9510,0
|
|
20240905,165600,2380415850,9510,9510,9510,9510,0
|
|
20240905,165500,2380415850,9510,9510,9510,9510,0
|
|
20240905,165400,2380415850,9510,9510,9510,9510,0
|
|
20240905,165300,2380415850,9510,9510,9510,9510,0
|
|
20240905,165200,2380415850,9510,9510,9510,9510,0
|
|
20240905,165100,2380415850,9510,9510,9510,9510,0
|
|
20240905,165000,2380415850,9510,9510,9510,9510,0
|
|
20240905,164900,2380415850,9510,9510,9510,9510,0
|
|
20240905,164800,2380415850,9510,9510,9510,9510,0
|
|
20240905,164700,2380415850,9510,9510,9510,9510,0
|
|
20240905,164600,2380415850,9510,9510,9510,9510,0
|
|
20240905,164500,2380415850,9510,9510,9510,9510,0
|
|
20240905,164400,2380415850,9510,9510,9510,9510,0
|
|
20240905,164300,2380415850,9510,9510,9510,9510,0
|
|
20240905,164200,2380415850,9510,9510,9510,9510,0
|
|
20240905,164100,2380415850,9510,9510,9510,9510,0
|
|
20240905,164000,2380415850,9510,9510,9510,9510,0
|
|
20240905,163900,2380415850,9510,9510,9510,9510,0
|
|
20240905,163800,2380415850,9510,9510,9510,9510,0
|
|
20240905,163700,2380415850,9510,9510,9510,9510,0
|
|
20240905,163600,2380415850,9510,9510,9510,9510,2342
|
|
20240905,163500,2380415850,9510,9510,9510,9510,0
|
|
20240905,163400,2380415850,9510,9510,9510,9510,0
|
|
20240905,163300,2380415850,9510,9510,9510,9510,0
|
|
20240905,163200,2380415850,9510,9510,9510,9510,0
|
|
20240905,163100,2380415850,9510,9510,9510,9510,0
|
|
20240905,163000,2380415850,9510,9510,9510,9510,0
|
|
20240905,162900,2380415850,9510,9510,9510,9510,0
|
|
20240905,162800,2380415850,9510,9510,9510,9510,0
|
|
20240905,162700,2380415850,9510,9510,9510,9510,0
|
|
20240905,162600,2380415850,9510,9510,9510,9510,0
|
|
20240905,162500,2380415850,9510,9510,9510,9510,0
|
|
20240905,162400,2380415850,9510,9510,9510,9510,0
|
|
20240905,162300,2380415850,9510,9510,9510,9510,0
|
|
20240905,162200,2380415850,9510,9510,9510,9510,0
|
|
20240905,162100,2380415850,9510,9510,9510,9510,0
|
|
20240905,162000,2380415850,9510,9510,9510,9510,0
|
|
20240905,161900,2380415850,9510,9510,9510,9510,0
|
|
20240905,161800,2380415850,9510,9510,9510,9510,0
|
|
20240905,161700,2380415850,9510,9510,9510,9510,0
|
|
20240905,161600,2380415850,9510,9510,9510,9510,0
|
|
20240905,161500,2380415850,9510,9510,9510,9510,0
|
|
20240905,161400,2380415850,9510,9510,9510,9510,0
|
|
20240905,161300,2380415850,9510,9510,9510,9510,0
|
|
20240905,161200,2380415850,9510,9510,9510,9510,0
|
|
20240905,161100,2380415850,9510,9510,9510,9510,0
|
|
20240905,161000,2380415850,9510,9510,9510,9510,0
|
|
20240905,160900,2380415850,9510,9510,9510,9510,0
|
|
20240905,160800,2380415850,9510,9510,9510,9510,0
|
|
20240905,160700,2380415850,9510,9510,9510,9510,0
|
|
20240905,160600,2380415850,9510,9510,9510,9510,2342
|
|
20240905,160500,2380415850,9510,9510,9510,9510,0
|
|
20240905,160400,2380415850,9510,9510,9510,9510,0
|
|
20240905,160300,2380415850,9510,9510,9510,9510,0
|
|
20240905,160200,2380415850,9510,9510,9510,9510,0
|
|
20240905,160100,2380415850,9510,9510,9510,9510,0
|
|
20240905,160000,2380415850,9510,9510,9510,9510,0
|
|
20240905,155900,2380415850,9510,9510,9510,9510,0
|
|
20240905,155800,2380415850,9510,9510,9510,9510,0
|
|
20240905,155700,2380415850,9510,9510,9510,9510,0
|
|
20240905,155600,2380415850,9510,9510,9510,9510,0
|
|
20240905,155500,2380415850,9510,9510,9510,9510,0
|
|
20240905,155400,2380415850,9510,9510,9510,9510,0
|
|
20240905,155300,2380415850,9510,9510,9510,9510,0
|
|
20240905,155200,2380415850,9510,9510,9510,9510,0
|
|
20240905,155100,2380415850,9510,9510,9510,9510,0
|
|
20240905,155000,2380415850,9510,9510,9510,9510,0
|
|
20240905,154900,2380415850,9510,9510,9510,9510,0
|
|
20240905,154800,2380415850,9510,9510,9510,9510,0
|
|
20240905,154700,2380415850,9510,9510,9510,9510,0
|
|
20240905,154600,2380415850,9510,9510,9510,9510,0
|
|
20240905,154500,2380415850,9510,9510,9510,9510,0
|
|
20240905,154400,2380415850,9510,9510,9510,9510,0
|
|
20240905,154300,2380415850,9510,9510,9510,9510,0
|
|
20240905,154200,2380415850,9510,9510,9510,9510,0
|
|
20240905,154100,2380415850,9510,9510,9510,9510,0
|
|
20240905,154000,2380415850,9510,9510,9510,9510,0
|
|
20240905,153900,2380415850,9510,9510,9510,9510,0
|
|
20240905,153800,2380415850,9510,9510,9510,9510,0
|
|
20240905,153700,2380415850,9510,9510,9510,9510,0
|
|
20240905,153600,2380415850,9510,9510,9510,9510,2342
|
|
20240905,153500,2380415850,9510,9510,9510,9510,0
|
|
20240905,153400,2380415850,9510,9510,9510,9510,0
|
|
20240905,153300,2380415850,9510,9510,9510,9510,0
|
|
20240905,153200,2380415850,9510,9510,9510,9510,0
|
|
20240905,153100,2380415850,9510,9510,9510,9510,0
|
|
20240905,153000,2380415850,9510,9510,9510,9510,2342
|
|
20240905,152900,2358143430,9520,9520,9520,9520,0
|
|
20240905,152800,2358143430,9520,9520,9520,9520,0
|
|
20240905,152700,2358143430,9520,9520,9520,9520,0
|
|
20240905,152600,2358143430,9520,9520,9520,9520,0
|
|
20240905,152500,2358143430,9520,9520,9520,9520,0
|
|
20240905,152400,2358143430,9520,9520,9520,9520,0
|
|
20240905,152300,2358143430,9520,9520,9520,9520,0
|
|
20240905,152200,2358143430,9520,9520,9520,9520,0
|
|
20240905,152100,2358143430,9520,9520,9520,9520,0
|
|
20240905,152000,2358143430,9520,9520,9520,9520,0
|
|
20240905,151900,2358143430,9520,9520,9540,9510,127
|
|
20240905,151800,2356933980,9520,9540,9540,9520,1441
|
|
20240905,151700,2343207150,9540,9570,9570,9540,2143
|
|
20240905,151600,2322730840,9580,9590,9590,9560,189
|
|
20240905,151500,2320921780,9580,9580,9580,9570,820
|
|
20240905,151400,2313066400,9590,9580,9590,9580,101
|
|
20240905,151300,2312097920,9580,9580,9590,9570,375
|
|
20240905,151200,2308504980,9580,9580,9580,9580,1221
|
|
20240905,151100,2296807800,9580,9570,9580,9570,416
|
|
20240905,151000,2292825470,9580,9590,9590,9580,199
|
|
20240905,150900,2290918610,9580,9580,9580,9580,405
|
|
20240905,150800,2287038710,9580,9570,9580,9570,308
|
|
20240905,150700,2284090700,9570,9560,9570,9560,239
|
|
20240905,150600,2281805410,9550,9530,9550,9530,716
|
|
20240905,150500,2274973380,9500,9550,9550,9500,206
|
|
20240905,150400,2273008110,9560,9560,9560,9560,46
|
|
20240905,150300,2272568350,9560,9550,9560,9540,681
|
|
20240905,150200,2266064810,9560,9560,9560,9560,97
|
|
20240905,150100,2265137490,9550,9570,9570,9550,740
|
|
20240905,150000,2258058300,9580,9590,9590,9580,675
|
|
20240905,145900,2251586450,9590,9590,9590,9590,103
|
|
20240905,145800,2250598680,9600,9570,9600,9570,85
|
|
20240905,145700,2249783910,9600,9600,9600,9580,941
|
|
20240905,145600,2240751850,9600,9600,9600,9590,912
|
|
20240905,145500,2231999750,9600,9550,9600,9550,1974
|
|
20240905,145400,2213085990,9560,9520,9560,9520,1909
|
|
20240905,145300,2194873580,9500,9500,9500,9500,57
|
|
20240905,145200,2194332080,9500,9510,9510,9500,450
|
|
20240905,145100,2190057060,9510,9520,9520,9510,2067
|
|
20240905,145000,2170396990,9530,9530,9530,9530,1210
|
|
20240905,144900,2158865690,9540,9520,9540,9520,2020
|
|
20240905,144800,2139606500,9520,9520,9520,9520,2
|
|
20240905,144700,2139587460,9530,9510,9530,9510,178
|
|
20240905,144600,2137894360,9520,9530,9530,9520,71
|
|
20240905,144500,2137218330,9530,9520,9530,9520,102
|
|
20240905,144400,2136247270,9520,9510,9520,9510,652
|
|
20240905,144300,2130041550,9520,9510,9520,9510,52
|
|
20240905,144200,2129546530,9500,9520,9520,9500,6
|
|
20240905,144100,2129489430,9500,9510,9510,9500,20
|
|
20240905,144000,2129299290,9500,9520,9530,9500,1403
|
|
20240905,143900,2115937960,9530,9530,9530,9530,366
|
|
20240905,143800,2112449980,9520,9520,9520,9520,264
|
|
20240905,143700,2109936700,9520,9520,9520,9520,10
|
|
20240905,143600,2109841500,9510,9510,9510,9510,113
|
|
20240905,143500,2108766870,9500,9500,9500,9500,248
|
|
20240905,143400,2106410870,9500,9480,9500,9450,3089
|
|
20240905,143300,2077102370,9480,9470,9480,9470,82
|
|
20240905,143200,2076325220,9480,9460,9480,9460,38
|
|
20240905,143100,2075965240,9460,9460,9460,9460,2
|
|
20240905,143000,2075946320,9470,9480,9480,9470,322
|
|
20240905,142900,2072893870,9480,9480,9480,9480,57
|
|
20240905,142800,2072353510,9480,9480,9480,9480,109
|
|
20240905,142700,2071320190,9480,9460,9480,9460,2735
|
|
20240905,142600,2045395330,9450,9450,9450,9450,424
|
|
20240905,142500,2041388530,9450,9450,9450,9450,0
|
|
20240905,142400,2041388530,9450,9450,9450,9450,29
|
|
20240905,142300,2041114480,9450,9440,9450,9440,103
|
|
20240905,142200,2040141430,9440,9440,9440,9440,0
|
|
20240905,142100,2040141430,9440,9440,9440,9440,227
|
|
20240905,142000,2037998550,9440,9440,9440,9440,130
|
|
20240905,141900,2036771350,9440,9450,9450,9440,92
|
|
20240905,141800,2035902820,9460,9470,9470,9460,13
|
|
20240905,141700,2035779720,9480,9480,9480,9480,52
|
|
20240905,141600,2035286760,9480,9480,9480,9480,0
|
|
20240905,141500,2035286760,9480,9480,9480,9480,318
|
|
20240905,141400,2032272120,9480,9470,9480,9470,1593
|
|
20240905,141300,2017176360,9470,9430,9470,9430,188
|
|
20240905,141200,2015397940,9450,9450,9450,9450,208
|
|
20240905,141100,2013432340,9440,9420,9440,9390,1846
|
|
20240905,141000,1996044550,9410,9410,9410,9410,0
|
|
20240905,140900,1996044550,9410,9440,9440,9410,52
|
|
20240905,140800,1995554330,9430,9410,9430,9410,252
|
|
20240905,140700,1993181170,9410,9410,9410,9410,201
|
|
20240905,140600,1991289760,9410,9410,9410,9400,1832
|
|
20240905,140500,1974068490,9400,9400,9400,9400,0
|
|
20240905,140400,1974068490,9400,9470,9470,9400,962
|
|
20240905,140300,1965016770,9480,9480,9480,9400,4521
|
|
20240905,140200,1922404010,9470,9470,9470,9470,50
|
|
20240905,140100,1921930510,9470,9460,9470,9460,12
|
|
20240905,140000,1921816970,9460,9470,9480,9460,194
|
|
20240905,135900,1919980760,9470,9470,9470,9460,86
|
|
20240905,135800,1919166400,9460,9470,9470,9460,607
|
|
20240905,135700,1913420800,9480,9480,9480,9480,797
|
|
20240905,135600,1905865240,9470,9490,9490,9470,1121
|
|
20240905,135500,1895247370,9490,9470,9490,9470,2150
|
|
20240905,135400,1874860900,9480,9470,9480,9470,200
|
|
20240905,135300,1872964910,9470,9470,9470,9450,86
|
|
20240905,135200,1872151190,9480,9480,9480,9480,0
|
|
20240905,135100,1872151190,9480,9440,9480,9440,1748
|
|
20240905,135000,1855588000,9460,9450,9460,9440,151
|
|
20240905,134900,1854160590,9460,9450,9460,9450,428
|
|
20240905,134800,1850115740,9450,9420,9450,9420,107
|
|
20240905,134700,1849104710,9450,9420,9450,9420,434
|
|
20240905,134600,1845011260,9420,9420,9420,9420,11
|
|
20240905,134500,1844907640,9420,9410,9420,9410,300
|
|
20240905,134400,1842084530,9410,9430,9430,9410,2264
|
|
20240905,134300,1820750430,9440,9440,9440,9440,6
|
|
20240905,134200,1820693790,9440,9440,9440,9440,16
|
|
20240905,134100,1820542750,9440,9450,9450,9440,803
|
|
20240905,134000,1812957410,9450,9450,9450,9450,22
|
|
20240905,133900,1812749510,9450,9450,9460,9450,322
|
|
20240905,133800,1809704790,9460,9450,9460,9450,34
|
|
20240905,133700,1809383350,9450,9450,9450,9450,0
|
|
20240905,133600,1809383350,9450,9450,9460,9430,3777
|
|
20240905,133500,1773706880,9460,9460,9460,9460,238
|
|
20240905,133400,1771455400,9460,9450,9460,9450,221
|
|
20240905,133300,1769366940,9450,9450,9450,9450,60
|
|
20240905,133200,1768799940,9450,9460,9460,9450,1239
|
|
20240905,133100,1757087680,9470,9470,9470,9470,63
|
|
20240905,133000,1756491070,9480,9480,9480,9480,67
|
|
20240905,132900,1755855910,9480,9480,9480,9480,2
|
|
20240905,132800,1755836950,9450,9470,9470,9450,1419
|
|
20240905,132700,1742421020,9460,9460,9460,9450,1200
|
|
20240905,132600,1731074670,9470,9460,9470,9460,284
|
|
20240905,132500,1728387740,9460,9470,9470,9460,1185
|
|
20240905,132400,1717170290,9480,9480,9480,9460,200
|
|
20240905,132300,1715274810,9480,9500,9500,9470,391
|
|
20240905,132200,1711566880,9500,9510,9510,9500,109
|
|
20240905,132100,1710530880,9510,9510,9510,9510,20
|
|
20240905,132000,1710340680,9510,9500,9510,9500,474
|
|
20240905,131900,1705837660,9500,9500,9500,9500,80
|
|
20240905,131800,1705077660,9500,9500,9500,9500,29
|
|
20240905,131700,1704802160,9510,9510,9510,9510,0
|
|
20240905,131600,1704802160,9510,9510,9510,9510,0
|
|
20240905,131500,1704802160,9510,9510,9510,9510,0
|
|
20240905,131400,1704802160,9510,9460,9510,9450,1365
|
|
20240905,131300,1691855340,9450,9460,9460,9450,603
|
|
20240905,131200,1686155090,9510,9470,9510,9450,634
|
|
20240905,131100,1680158350,9470,9500,9500,9470,1427
|
|
20240905,131000,1666614190,9510,9510,9510,9510,87
|
|
20240905,130900,1665786820,9510,9490,9510,9490,753
|
|
20240905,130800,1658634120,9480,9480,9490,9480,364
|
|
20240905,130700,1655182400,9490,9490,9490,9490,17
|
|
20240905,130600,1655021070,9500,9500,9500,9500,1
|
|
20240905,130500,1655011570,9480,9480,9480,9480,10
|
|
20240905,130400,1654916770,9510,9460,9510,9460,1186
|
|
20240905,130300,1643646870,9470,9490,9490,9470,128
|
|
20240905,130200,1642434670,9490,9490,9490,9490,1
|
|
20240905,130100,1642425180,9490,9490,9490,9490,1
|
|
20240905,130000,1642415690,9490,9470,9490,9450,2753
|
|
20240905,125900,1616390120,9460,9460,9460,9460,559
|
|
20240905,125800,1611101980,9470,9470,9470,9460,519
|
|
20240905,125700,1606188090,9480,9470,9480,9460,178
|
|
20240905,125600,1604503240,9470,9480,9480,9470,825
|
|
20240905,125500,1596690250,9480,9490,9490,9480,73
|
|
20240905,125400,1595998200,9490,9490,9490,9490,191
|
|
20240905,125300,1594185610,9470,9480,9490,9470,271
|
|
20240905,125200,1591616610,9490,9480,9490,9480,902
|
|
20240905,125100,1583065640,9480,9480,9480,9480,189
|
|
20240905,125000,1581273920,9510,9510,9510,9480,98
|
|
20240905,124900,1580344500,9490,9510,9510,9490,909
|
|
20240905,124800,1571715130,9510,9500,9540,9500,173
|
|
20240905,124700,1570070670,9500,9540,9540,9500,452
|
|
20240905,124600,1565774430,9540,9540,9540,9540,72
|
|
20240905,124500,1565087550,9500,9500,9500,9500,0
|
|
20240905,124400,1565087550,9500,9520,9520,9500,2172
|
|
20240905,124300,1544431860,9520,9520,9520,9520,16
|
|
20240905,124200,1544279540,9520,9510,9520,9500,331
|
|
20240905,124100,1541130320,9500,9480,9500,9480,1128
|
|
20240905,124000,1530432460,9480,9490,9490,9480,2556
|
|
20240905,123900,1506199020,9490,9500,9500,9490,185
|
|
20240905,123800,1504442470,9500,9500,9500,9500,169
|
|
20240905,123700,1502836970,9500,9500,9500,9500,5
|
|
20240905,123600,1502789470,9500,9500,9510,9500,85
|
|
20240905,123500,1501981820,9500,9510,9510,9500,184
|
|
20240905,123400,1500233290,9490,9500,9500,9490,384
|
|
20240905,123300,1496586290,9500,9500,9500,9500,326
|
|
20240905,123200,1493489290,9480,9480,9480,9480,205
|
|
20240905,123100,1491545890,9480,9480,9510,9480,442
|
|
20240905,123000,1487343970,9470,9470,9470,9470,0
|
|
20240905,122900,1487343970,9470,9490,9490,9470,849
|
|
20240905,122800,1479298330,9490,9510,9510,9480,1635
|
|
20240905,122700,1463775020,9510,9510,9510,9510,14
|
|
20240905,122600,1463641880,9540,9520,9540,9500,320
|
|
20240905,122500,1460596940,9520,9520,9520,9520,0
|
|
20240905,122400,1460596940,9520,9540,9540,9500,8561
|
|
20240905,122300,1379128530,9550,9560,9560,9540,309
|
|
20240905,122200,1376178580,9560,9560,9560,9560,24
|
|
20240905,122100,1375949140,9560,9560,9560,9560,18
|
|
20240905,122000,1375777060,9560,9560,9560,9560,10
|
|
20240905,121900,1375681460,9570,9570,9570,9570,10
|
|
20240905,121800,1375585760,9570,9550,9570,9550,144
|
|
20240905,121700,1374210540,9560,9560,9560,9560,11
|
|
20240905,121600,1374105380,9550,9550,9550,9550,1
|
|
20240905,121500,1374095830,9540,9540,9540,9540,10
|
|
20240905,121400,1374000430,9540,9540,9540,9540,150
|
|
20240905,121300,1372569430,9540,9570,9570,9540,991
|
|
20240905,121200,1363105570,9560,9560,9560,9560,35
|
|
20240905,121100,1362770970,9560,9560,9560,9560,0
|
|
20240905,121000,1362770970,9560,9570,9570,9560,229
|
|
20240905,120900,1360581590,9570,9600,9600,9570,97
|
|
20240905,120800,1359653270,9600,9600,9600,9600,102
|
|
20240905,120700,1358674070,9570,9570,9570,9570,0
|
|
20240905,120600,1358674070,9570,9570,9570,9570,58
|
|
20240905,120500,1358119010,9550,9550,9550,9550,10
|
|
20240905,120400,1358023510,9550,9560,9560,9550,1405
|
|
20240905,120300,1344602640,9560,9560,9560,9560,362
|
|
20240905,120200,1341141920,9560,9560,9560,9560,45
|
|
20240905,120100,1340711720,9550,9550,9550,9550,18
|
|
20240905,120000,1340539820,9550,9600,9600,9550,201
|
|
20240905,115900,1338620220,9600,9590,9600,9550,91
|
|
20240905,115800,1337747560,9540,9580,9580,9540,500
|
|
20240905,115700,1332968330,9590,9580,9590,9580,81
|
|
20240905,115600,1332191840,9580,9580,9580,9580,502
|
|
20240905,115500,1327382680,9570,9550,9570,9550,1624
|
|
20240905,115400,1311856050,9550,9560,9560,9540,2500
|
|
20240905,115300,1287987160,9620,9560,9620,9560,3
|
|
20240905,115200,1287958360,9540,9600,9610,9540,5412
|
|
20240905,115100,1236254810,9600,9590,9600,9590,329
|
|
20240905,115000,1233096920,9590,9600,9600,9590,304
|
|
20240905,114900,1230180300,9600,9600,9600,9600,59
|
|
20240905,114800,1229613900,9600,9600,9600,9600,0
|
|
20240905,114700,1229613900,9600,9600,9600,9600,236
|
|
20240905,114600,1227348300,9600,9620,9620,9600,181
|
|
20240905,114500,1225610600,9620,9620,9620,9620,21
|
|
20240905,114400,1225408580,9620,9620,9620,9620,1
|
|
20240905,114300,1225398960,9600,9610,9610,9600,52
|
|
20240905,114200,1224899700,9610,9610,9610,9610,96
|
|
20240905,114100,1223977140,9620,9620,9620,9620,2
|
|
20240905,114000,1223957900,9620,9620,9620,9620,9
|
|
20240905,113900,1223871320,9610,9610,9610,9610,6
|
|
20240905,113800,1223813660,9620,9620,9620,9620,0
|
|
20240905,113700,1223813660,9620,9620,9620,9620,5
|
|
20240905,113600,1223765560,9620,9620,9620,9620,0
|
|
20240905,113500,1223765560,9620,9630,9630,9620,172
|
|
20240905,113400,1222110220,9640,9660,9660,9630,9
|
|
20240905,113300,1222023410,9630,9650,9670,9630,66
|
|
20240905,113200,1221387130,9640,9640,9640,9640,685
|
|
20240905,113100,1214783730,9640,9640,9640,9640,42
|
|
20240905,113000,1214378850,9600,9580,9600,9580,530
|
|
20240905,112900,1209294670,9590,9600,9600,9590,121
|
|
20240905,112800,1208133960,9590,9590,9600,9590,31
|
|
20240905,112700,1207836570,9590,9600,9600,9590,180
|
|
20240905,112600,1206110170,9600,9600,9600,9600,7
|
|
20240905,112500,1206042970,9600,9630,9630,9600,40
|
|
20240905,112400,1205658840,9630,9610,9630,9580,1665
|
|
20240905,112300,1189647460,9580,9600,9600,9580,954
|
|
20240905,112200,1180507280,9570,9570,9570,9570,70
|
|
20240905,112100,1179837380,9560,9580,9580,9560,740
|
|
20240905,112000,1172759560,9580,9580,9580,9580,34
|
|
20240905,111900,1172433840,9570,9570,9570,9570,540
|
|
20240905,111800,1167266040,9570,9560,9580,9560,2169
|
|
20240905,111700,1146527000,9560,9580,9580,9560,2161
|
|
20240905,111600,1125863480,9580,9630,9630,9570,3081
|
|
20240905,111500,1096322950,9630,9650,9650,9630,12
|
|
20240905,111400,1096207350,9650,9630,9650,9630,129
|
|
20240905,111300,1094963490,9600,9600,9610,9600,310
|
|
20240905,111200,1091987480,9590,9600,9600,9590,1090
|
|
20240905,111100,1081528200,9600,9590,9600,9590,58
|
|
20240905,111000,1080971670,9580,9590,9600,9570,4013
|
|
20240905,110900,1042482900,9600,9620,9620,9600,1061
|
|
20240905,110800,1032292980,9620,9630,9630,9620,253
|
|
20240905,110700,1029857820,9630,9640,9650,9630,2542
|
|
20240905,110600,1005374900,9640,9660,9660,9640,1547
|
|
20240905,110500,990451960,9660,9670,9680,9650,2212
|
|
20240905,110400,969073440,9680,9680,9680,9680,233
|
|
20240905,110300,966818000,9680,9690,9690,9680,457
|
|
20240905,110200,962393950,9680,9700,9700,9680,637
|
|
20240905,110100,956221640,9700,9700,9700,9690,166
|
|
20240905,110000,954612970,9690,9710,9710,9690,3523
|
|
20240905,105900,920435070,9720,9720,9720,9700,2235
|
|
20240905,105800,898715150,9730,9740,9740,9720,8656
|
|
20240905,105700,814495270,9730,9740,9740,9730,100
|
|
20240905,105600,813522250,9730,9730,9730,9730,0
|
|
20240905,105500,813522250,9730,9730,9730,9730,0
|
|
20240905,105400,813522250,9730,9740,9740,9730,400
|
|
20240905,105300,809626950,9740,9720,9740,9720,498
|
|
20240905,105200,804780400,9730,9730,9730,9730,1016
|
|
20240905,105100,794894720,9730,9740,9740,9730,3106
|
|
20240905,105000,764659280,9740,9750,9750,9740,69
|
|
20240905,104900,763987210,9740,9760,9760,9740,977
|
|
20240905,104800,754461360,9770,9760,9770,9760,125
|
|
20240905,104700,753241260,9760,9760,9760,9760,316
|
|
20240905,104600,750157100,9770,9770,9770,9770,68
|
|
20240905,104500,749492740,9790,9800,9800,9790,1385
|
|
20240905,104400,735926740,9810,9810,9810,9810,50
|
|
20240905,104300,735436240,9810,9810,9810,9810,698
|
|
20240905,104200,728588860,9810,9820,9850,9810,58
|
|
20240905,104100,728019340,9820,9820,9860,9820,22
|
|
20240905,104000,727803140,9810,9870,9870,9810,217
|
|
20240905,103900,725674310,9870,9870,9870,9870,769
|
|
20240905,103800,718084280,9880,9820,9880,9810,1530
|
|
20240905,103700,703007390,9820,9820,9820,9820,3
|
|
20240905,103600,702977930,9810,9780,9810,9780,1053
|
|
20240905,103500,692662390,9780,9770,9780,9770,123
|
|
20240905,103400,691460670,9740,9750,9750,9740,91
|
|
20240905,103300,690574320,9750,9750,9750,9750,220
|
|
20240905,103200,688429320,9750,9750,9750,9750,146
|
|
20240905,103100,687005820,9740,9740,9740,9730,268
|
|
20240905,103000,684397500,9740,9750,9750,9740,1753
|
|
20240905,102900,667322620,9750,9750,9750,9750,159
|
|
20240905,102800,665772370,9750,9770,9770,9750,5674
|
|
20240905,102700,610436750,9780,9790,9790,9780,454
|
|
20240905,102600,605996430,9790,9790,9790,9790,3
|
|
20240905,102500,605967060,9790,9780,9790,9780,67
|
|
20240905,102400,605311780,9790,9790,9790,9790,20
|
|
20240905,102300,605115980,9790,9790,9790,9790,116
|
|
20240905,102200,603980340,9780,9780,9780,9780,50
|
|
20240905,102100,603491340,9780,9780,9780,9780,1
|
|
20240905,102000,603481560,9780,9760,9780,9760,42
|
|
20240905,101900,603070880,9770,9770,9770,9770,101
|
|
20240905,101800,602084110,9760,9810,9810,9760,269
|
|
20240905,101700,599454410,9790,9790,9790,9790,16
|
|
20240905,101600,599297770,9770,9790,9790,9770,911
|
|
20240905,101500,590389440,9790,9790,9790,9790,11
|
|
20240905,101400,590281750,9790,9810,9810,9790,322
|
|
20240905,101300,587123370,9760,9790,9790,9760,5054
|
|
20240905,101200,537730310,9790,9790,9790,9790,374
|
|
20240905,101100,534068850,9800,9790,9810,9790,3
|
|
20240905,101000,534039450,9800,9800,9800,9800,869
|
|
20240905,100900,525523250,9810,9810,9810,9810,70
|
|
20240905,100800,524836550,9810,9820,9820,9810,349
|
|
20240905,100700,521412670,9840,9850,9850,9820,8
|
|
20240905,100600,521333950,9850,9850,9850,9850,3
|
|
20240905,100500,521304400,9810,9850,9850,9800,841
|
|
20240905,100400,513052970,9850,9840,9850,9840,135
|
|
20240905,100300,511724530,9840,9830,9840,9830,150
|
|
20240905,100200,510249990,9810,9810,9810,9810,157
|
|
20240905,100100,508709820,9800,9810,9810,9800,913
|
|
20240905,100000,499757500,9810,9820,9820,9810,161
|
|
20240905,095900,498177510,9800,9800,9800,9800,120
|
|
20240905,095800,497001510,9800,9800,9800,9800,321
|
|
20240905,095700,493855710,9800,9790,9800,9790,328
|
|
20240905,095600,490642360,9790,9780,9790,9780,1607
|
|
20240905,095500,474921890,9780,9790,9790,9780,56
|
|
20240905,095400,474374200,9780,9800,9800,9780,2011
|
|
20240905,095300,454682750,9800,9810,9810,9800,1354
|
|
20240905,095200,441402320,9820,9820,9820,9820,195
|
|
20240905,095100,439487420,9820,9810,9820,9810,729
|
|
20240905,095000,432334980,9810,9810,9810,9810,120
|
|
20240905,094900,431157780,9810,9810,9810,9810,0
|
|
20240905,094800,431157780,9810,9810,9810,9810,55
|
|
20240905,094700,430618230,9810,9820,9820,9810,96
|
|
20240905,094600,429675970,9820,9820,9820,9820,280
|
|
20240905,094500,426926370,9810,9810,9810,9810,9
|
|
20240905,094400,426838080,9810,9840,9840,9810,2
|
|
20240905,094300,426818430,9790,9800,9800,9790,556
|
|
20240905,094200,421369640,9800,9830,9830,9800,589
|
|
20240905,094100,415590440,9840,9840,9840,9840,102
|
|
20240905,094000,414586760,9860,9840,9860,9840,537
|
|
20240905,093900,409294570,9840,9820,9840,9820,3268
|
|
20240905,093800,377202600,9820,9800,9820,9790,604
|
|
20240905,093700,371285170,9800,9800,9800,9800,1988
|
|
20240905,093600,351802770,9800,9810,9830,9800,1090
|
|
20240905,093500,341111470,9810,9830,9830,9810,945
|
|
20240905,093400,331837560,9830,9820,9830,9820,134
|
|
20240905,093300,330521670,9820,9820,9820,9820,0
|
|
20240905,093200,330521670,9820,9830,9830,9820,365
|
|
20240905,093100,326937340,9820,9820,9820,9810,687
|
|
20240905,093000,320192430,9820,9820,9820,9820,259
|
|
20240905,092900,317649050,9820,9840,9850,9820,2268
|
|
20240905,092800,295371450,9850,9880,9880,9850,707
|
|
20240905,092700,288393090,9880,9910,9910,9880,458
|
|
20240905,092600,283863110,9910,9910,9910,9910,1
|
|
20240905,092500,283853200,9910,9890,9910,9890,315
|
|
20240905,092400,280731620,9890,9890,9890,9890,149
|
|
20240905,092300,279258010,9900,9880,9910,9880,3202
|
|
20240905,092200,247571060,9880,9870,9880,9870,159
|
|
20240905,092100,246000150,9870,9870,9870,9870,200
|
|
20240905,092000,244026150,9880,9860,9880,9860,536
|
|
20240905,091900,238736500,9860,9860,9860,9830,1920
|
|
20240905,091800,219835310,9860,9860,9860,9860,146
|
|
20240905,091700,218395750,9860,9860,9860,9860,1094
|
|
20240905,091600,207608910,9860,9850,9860,9850,1240
|
|
20240905,091500,195388150,9860,9850,9860,9850,230
|
|
20240905,091400,193122500,9820,9860,9860,9820,573
|
|
20240905,091300,187476950,9860,9860,9860,9860,123
|
|
20240905,091200,186264170,9850,9820,9850,9820,42
|
|
20240905,091100,185850770,9850,9850,9850,9850,199
|
|
20240905,091000,183890620,9830,9800,9830,9800,229
|
|
20240905,090900,181639580,9790,9780,9790,9770,1201
|
|
20240905,090800,169892950,9760,9770,9770,9760,750
|
|
20240905,090700,162571950,9760,9830,9830,9760,2924
|
|
20240905,090600,133990810,9830,9860,9860,9820,486
|
|
20240905,090500,129205300,9860,9830,9860,9830,252
|
|
20240905,090400,126723850,9830,9860,9860,9820,366
|
|
20240905,090300,123126510,9860,9860,9910,9830,1149
|
|
20240905,090200,111773400,9840,9770,9850,9770,4543
|
|
20240905,090100,67122930,9770,9790,9800,9770,274
|
|
20240905,090000,64441830,9800,9750,9800,9750,6321
|