653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,195000,836124690,5140,5140,5140,5140,4400
|
|
20240903,194900,836124690,5140,5140,5140,5140,0
|
|
20240903,194800,836124690,5140,5140,5140,5140,0
|
|
20240903,194700,836124690,5140,5140,5140,5140,0
|
|
20240903,194600,836124690,5140,5140,5140,5140,0
|
|
20240903,194500,836124690,5140,5140,5140,5140,0
|
|
20240903,194400,836124690,5140,5140,5140,5140,0
|
|
20240903,194300,836124690,5140,5140,5140,5140,0
|
|
20240903,194200,836124690,5140,5140,5140,5140,0
|
|
20240903,194100,836124690,5140,5140,5140,5140,0
|
|
20240903,194000,836124690,5140,5140,5140,5140,0
|
|
20240903,193900,836124690,5140,5140,5140,5140,0
|
|
20240903,193800,836124690,5140,5140,5140,5140,0
|
|
20240903,193700,836124690,5140,5140,5140,5140,0
|
|
20240903,193600,836124690,5140,5140,5140,5140,0
|
|
20240903,193500,836124690,5140,5140,5140,5140,0
|
|
20240903,193400,836124690,5140,5140,5140,5140,0
|
|
20240903,193300,836124690,5140,5140,5140,5140,0
|
|
20240903,193200,836124690,5140,5140,5140,5140,0
|
|
20240903,193100,836124690,5140,5140,5140,5140,0
|
|
20240903,193000,836124690,5140,5140,5140,5140,0
|
|
20240903,192900,836124690,5140,5140,5140,5140,0
|
|
20240903,192800,836124690,5140,5140,5140,5140,0
|
|
20240903,192700,836124690,5140,5140,5140,5140,0
|
|
20240903,192600,836124690,5140,5140,5140,5140,0
|
|
20240903,192500,836124690,5140,5140,5140,5140,0
|
|
20240903,192400,836124690,5140,5140,5140,5140,0
|
|
20240903,192300,836124690,5140,5140,5140,5140,0
|
|
20240903,192200,836124690,5140,5140,5140,5140,0
|
|
20240903,192100,836124690,5140,5140,5140,5140,0
|
|
20240903,192000,836124690,5140,5140,5140,5140,4400
|
|
20240903,191900,836124690,5140,5140,5140,5140,0
|
|
20240903,191800,836124690,5140,5140,5140,5140,0
|
|
20240903,191700,836124690,5140,5140,5140,5140,0
|
|
20240903,191600,836124690,5140,5140,5140,5140,0
|
|
20240903,191500,836124690,5140,5140,5140,5140,0
|
|
20240903,191400,836124690,5140,5140,5140,5140,0
|
|
20240903,191300,836124690,5140,5140,5140,5140,0
|
|
20240903,191200,836124690,5140,5140,5140,5140,0
|
|
20240903,191100,836124690,5140,5140,5140,5140,0
|
|
20240903,191000,836124690,5140,5140,5140,5140,0
|
|
20240903,190900,836124690,5140,5140,5140,5140,0
|
|
20240903,190800,836124690,5140,5140,5140,5140,0
|
|
20240903,190700,836124690,5140,5140,5140,5140,0
|
|
20240903,190600,836124690,5140,5140,5140,5140,0
|
|
20240903,190500,836124690,5140,5140,5140,5140,0
|
|
20240903,190400,836124690,5140,5140,5140,5140,0
|
|
20240903,190300,836124690,5140,5140,5140,5140,0
|
|
20240903,190200,836124690,5140,5140,5140,5140,0
|
|
20240903,190100,836124690,5140,5140,5140,5140,0
|
|
20240903,190000,836124690,5140,5140,5140,5140,0
|
|
20240903,185900,836124690,5140,5140,5140,5140,0
|
|
20240903,185800,836124690,5140,5140,5140,5140,0
|
|
20240903,185700,836124690,5140,5140,5140,5140,0
|
|
20240903,185600,836124690,5140,5140,5140,5140,0
|
|
20240903,185500,836124690,5140,5140,5140,5140,0
|
|
20240903,185400,836124690,5140,5140,5140,5140,0
|
|
20240903,185300,836124690,5140,5140,5140,5140,0
|
|
20240903,185200,836124690,5140,5140,5140,5140,0
|
|
20240903,185100,836124690,5140,5140,5140,5140,0
|
|
20240903,185000,836124690,5140,5140,5140,5140,4400
|
|
20240903,184900,836124690,5140,5140,5140,5140,0
|
|
20240903,184800,836124690,5140,5140,5140,5140,0
|
|
20240903,184700,836124690,5140,5140,5140,5140,0
|
|
20240903,184600,836124690,5140,5140,5140,5140,0
|
|
20240903,184500,836124690,5140,5140,5140,5140,0
|
|
20240903,184400,836124690,5140,5140,5140,5140,0
|
|
20240903,184300,836124690,5140,5140,5140,5140,0
|
|
20240903,184200,836124690,5140,5140,5140,5140,0
|
|
20240903,184100,836124690,5140,5140,5140,5140,0
|
|
20240903,184000,836124690,5140,5140,5140,5140,0
|
|
20240903,183900,836124690,5140,5140,5140,5140,0
|
|
20240903,183800,836124690,5140,5140,5140,5140,0
|
|
20240903,183700,836124690,5140,5140,5140,5140,0
|
|
20240903,183600,836124690,5140,5140,5140,5140,0
|
|
20240903,183500,836124690,5140,5140,5140,5140,0
|
|
20240903,183400,836124690,5140,5140,5140,5140,0
|
|
20240903,183300,836124690,5140,5140,5140,5140,0
|
|
20240903,183200,836124690,5140,5140,5140,5140,0
|
|
20240903,183100,836124690,5140,5140,5140,5140,0
|
|
20240903,183000,836124690,5140,5140,5140,5140,0
|
|
20240903,182900,836124690,5140,5140,5140,5140,0
|
|
20240903,182800,836124690,5140,5140,5140,5140,0
|
|
20240903,182700,836124690,5140,5140,5140,5140,0
|
|
20240903,182600,836124690,5140,5140,5140,5140,0
|
|
20240903,182500,836124690,5140,5140,5140,5140,0
|
|
20240903,182400,836124690,5140,5140,5140,5140,0
|
|
20240903,182300,836124690,5140,5140,5140,5140,0
|
|
20240903,182200,836124690,5140,5140,5140,5140,0
|
|
20240903,182100,836124690,5140,5140,5140,5140,0
|
|
20240903,182000,836124690,5140,5140,5140,5140,4400
|
|
20240903,181900,836124690,5140,5140,5140,5140,0
|
|
20240903,181800,836124690,5140,5140,5140,5140,0
|
|
20240903,181700,836124690,5140,5140,5140,5140,0
|
|
20240903,181600,836124690,5140,5140,5140,5140,0
|
|
20240903,181500,836124690,5140,5140,5140,5140,0
|
|
20240903,181400,836124690,5140,5140,5140,5140,0
|
|
20240903,181300,836124690,5140,5140,5140,5140,0
|
|
20240903,181200,836124690,5140,5140,5140,5140,0
|
|
20240903,181100,836124690,5140,5140,5140,5140,0
|
|
20240903,181000,836124690,5140,5140,5140,5140,0
|
|
20240903,180900,836124690,5140,5140,5140,5140,0
|
|
20240903,180800,836124690,5140,5140,5140,5140,0
|
|
20240903,180700,836124690,5140,5140,5140,5140,0
|
|
20240903,180600,836124690,5140,5140,5140,5140,0
|
|
20240903,180500,836124690,5140,5140,5140,5140,0
|
|
20240903,180400,836124690,5140,5140,5140,5140,0
|
|
20240903,180300,836124690,5140,5140,5140,5140,0
|
|
20240903,180200,836124690,5140,5140,5140,5140,0
|
|
20240903,180100,836124690,5140,5140,5140,5140,0
|
|
20240903,180000,836124690,5140,5140,5140,5140,0
|
|
20240903,175900,836124690,5140,5140,5140,5140,0
|
|
20240903,175800,836124690,5140,5140,5140,5140,0
|
|
20240903,175700,836124690,5140,5140,5140,5140,0
|
|
20240903,175600,836124690,5140,5140,5140,5140,0
|
|
20240903,175500,836124690,5140,5140,5140,5140,0
|
|
20240903,175400,836124690,5140,5140,5140,5140,0
|
|
20240903,175300,836124690,5140,5140,5140,5140,0
|
|
20240903,175200,836124690,5140,5140,5140,5140,0
|
|
20240903,175100,836124690,5140,5140,5140,5140,0
|
|
20240903,175000,836124690,5140,5140,5140,5140,4400
|
|
20240903,174900,836124690,5140,5140,5140,5140,0
|
|
20240903,174800,836124690,5140,5140,5140,5140,0
|
|
20240903,174700,836124690,5140,5140,5140,5140,0
|
|
20240903,174600,836124690,5140,5140,5140,5140,0
|
|
20240903,174500,836124690,5140,5140,5140,5140,0
|
|
20240903,174400,836124690,5140,5140,5140,5140,0
|
|
20240903,174300,836124690,5140,5140,5140,5140,0
|
|
20240903,174200,836124690,5140,5140,5140,5140,0
|
|
20240903,174100,836124690,5140,5140,5140,5140,0
|
|
20240903,174000,836124690,5140,5140,5140,5140,0
|
|
20240903,173900,836124690,5140,5140,5140,5140,0
|
|
20240903,173800,836124690,5140,5140,5140,5140,0
|
|
20240903,173700,836124690,5140,5140,5140,5140,0
|
|
20240903,173600,836124690,5140,5140,5140,5140,0
|
|
20240903,173500,836124690,5140,5140,5140,5140,0
|
|
20240903,173400,836124690,5140,5140,5140,5140,0
|
|
20240903,173300,836124690,5140,5140,5140,5140,0
|
|
20240903,173200,836124690,5140,5140,5140,5140,0
|
|
20240903,173100,836124690,5140,5140,5140,5140,0
|
|
20240903,173000,836124690,5140,5140,5140,5140,0
|
|
20240903,172900,836124690,5140,5140,5140,5140,0
|
|
20240903,172800,836124690,5140,5140,5140,5140,0
|
|
20240903,172700,836124690,5140,5140,5140,5140,0
|
|
20240903,172600,836124690,5140,5140,5140,5140,0
|
|
20240903,172500,836124690,5140,5140,5140,5140,0
|
|
20240903,172400,836124690,5140,5140,5140,5140,0
|
|
20240903,172300,836124690,5140,5140,5140,5140,0
|
|
20240903,172200,836124690,5140,5140,5140,5140,0
|
|
20240903,172100,836124690,5140,5140,5140,5140,0
|
|
20240903,172000,836124690,5140,5140,5140,5140,4400
|
|
20240903,171900,836124690,5140,5140,5140,5140,0
|
|
20240903,171800,836124690,5140,5140,5140,5140,0
|
|
20240903,171700,836124690,5140,5140,5140,5140,0
|
|
20240903,171600,836124690,5140,5140,5140,5140,0
|
|
20240903,171500,836124690,5140,5140,5140,5140,0
|
|
20240903,171400,836124690,5140,5140,5140,5140,0
|
|
20240903,171300,836124690,5140,5140,5140,5140,0
|
|
20240903,171200,836124690,5140,5140,5140,5140,0
|
|
20240903,171100,836124690,5140,5140,5140,5140,0
|
|
20240903,171000,836124690,5140,5140,5140,5140,0
|
|
20240903,170900,836124690,5140,5140,5140,5140,0
|
|
20240903,170800,836124690,5140,5140,5140,5140,0
|
|
20240903,170700,836124690,5140,5140,5140,5140,0
|
|
20240903,170600,836124690,5140,5140,5140,5140,0
|
|
20240903,170500,836124690,5140,5140,5140,5140,0
|
|
20240903,170400,836124690,5140,5140,5140,5140,0
|
|
20240903,170300,836124690,5140,5140,5140,5140,0
|
|
20240903,170200,836124690,5140,5140,5140,5140,0
|
|
20240903,170100,836124690,5140,5140,5140,5140,0
|
|
20240903,170000,836124690,5140,5140,5140,5140,0
|
|
20240903,165900,836124690,5140,5140,5140,5140,0
|
|
20240903,165800,836124690,5140,5140,5140,5140,0
|
|
20240903,165700,836124690,5140,5140,5140,5140,0
|
|
20240903,165600,836124690,5140,5140,5140,5140,0
|
|
20240903,165500,836124690,5140,5140,5140,5140,0
|
|
20240903,165400,836124690,5140,5140,5140,5140,0
|
|
20240903,165300,836124690,5140,5140,5140,5140,0
|
|
20240903,165200,836124690,5140,5140,5140,5140,0
|
|
20240903,165100,836124690,5140,5140,5140,5140,0
|
|
20240903,165000,836124690,5140,5140,5140,5140,4400
|
|
20240903,164900,836124690,5140,5140,5140,5140,0
|
|
20240903,164800,836124690,5140,5140,5140,5140,0
|
|
20240903,164700,836124690,5140,5140,5140,5140,0
|
|
20240903,164600,836124690,5140,5140,5140,5140,0
|
|
20240903,164500,836124690,5140,5140,5140,5140,0
|
|
20240903,164400,836124690,5140,5140,5140,5140,0
|
|
20240903,164300,836124690,5140,5140,5140,5140,0
|
|
20240903,164200,836124690,5140,5140,5140,5140,0
|
|
20240903,164100,836124690,5140,5140,5140,5140,0
|
|
20240903,164000,836124690,5140,5140,5140,5140,0
|
|
20240903,163900,836124690,5140,5140,5140,5140,0
|
|
20240903,163800,836124690,5140,5140,5140,5140,0
|
|
20240903,163700,836124690,5140,5140,5140,5140,0
|
|
20240903,163600,836124690,5140,5140,5140,5140,0
|
|
20240903,163500,836124690,5140,5140,5140,5140,0
|
|
20240903,163400,836124690,5140,5140,5140,5140,0
|
|
20240903,163300,836124690,5140,5140,5140,5140,0
|
|
20240903,163200,836124690,5140,5140,5140,5140,0
|
|
20240903,163100,836124690,5140,5140,5140,5140,0
|
|
20240903,163000,836124690,5140,5140,5140,5140,0
|
|
20240903,162900,836124690,5140,5140,5140,5140,0
|
|
20240903,162800,836124690,5140,5140,5140,5140,0
|
|
20240903,162700,836124690,5140,5140,5140,5140,0
|
|
20240903,162600,836124690,5140,5140,5140,5140,0
|
|
20240903,162500,836124690,5140,5140,5140,5140,0
|
|
20240903,162400,836124690,5140,5140,5140,5140,0
|
|
20240903,162300,836124690,5140,5140,5140,5140,0
|
|
20240903,162200,836124690,5140,5140,5140,5140,0
|
|
20240903,162100,836124690,5140,5140,5140,5140,0
|
|
20240903,162000,836124690,5140,5140,5140,5140,4400
|
|
20240903,161900,836124690,5140,5140,5140,5140,0
|
|
20240903,161800,836124690,5140,5140,5140,5140,0
|
|
20240903,161700,836124690,5140,5140,5140,5140,0
|
|
20240903,161600,836124690,5140,5140,5140,5140,0
|
|
20240903,161500,836124690,5140,5140,5140,5140,0
|
|
20240903,161400,836124690,5140,5140,5140,5140,0
|
|
20240903,161300,836124690,5140,5140,5140,5140,0
|
|
20240903,161200,836124690,5140,5140,5140,5140,0
|
|
20240903,161100,836124690,5140,5140,5140,5140,0
|
|
20240903,161000,836124690,5140,5140,5140,5140,0
|
|
20240903,160900,836124690,5140,5140,5140,5140,0
|
|
20240903,160800,836124690,5140,5140,5140,5140,0
|
|
20240903,160700,836124690,5140,5140,5140,5140,0
|
|
20240903,160600,836124690,5140,5140,5140,5140,0
|
|
20240903,160500,836124690,5140,5140,5140,5140,0
|
|
20240903,160400,836124690,5140,5140,5140,5140,0
|
|
20240903,160300,836124690,5140,5140,5140,5140,0
|
|
20240903,160200,836124690,5140,5140,5140,5140,0
|
|
20240903,160100,836124690,5140,5140,5140,5140,0
|
|
20240903,160000,836124690,5140,5140,5140,5140,0
|
|
20240903,155900,836124690,5140,5140,5140,5140,0
|
|
20240903,155800,836124690,5140,5140,5140,5140,0
|
|
20240903,155700,836124690,5140,5140,5140,5140,0
|
|
20240903,155600,836124690,5140,5140,5140,5140,0
|
|
20240903,155500,836124690,5140,5140,5140,5140,0
|
|
20240903,155400,836124690,5140,5140,5140,5140,0
|
|
20240903,155300,836124690,5140,5140,5140,5140,0
|
|
20240903,155200,836124690,5140,5140,5140,5140,0
|
|
20240903,155100,836124690,5140,5140,5140,5140,0
|
|
20240903,155000,836124690,5140,5140,5140,5140,4400
|
|
20240903,154900,836124690,5140,5140,5140,5140,0
|
|
20240903,154800,836124690,5140,5140,5140,5140,0
|
|
20240903,154700,836124690,5140,5140,5140,5140,0
|
|
20240903,154600,836124690,5140,5140,5140,5140,0
|
|
20240903,154500,836124690,5140,5140,5140,5140,0
|
|
20240903,154400,836124690,5140,5140,5140,5140,0
|
|
20240903,154300,836124690,5140,5140,5140,5140,0
|
|
20240903,154200,836124690,5140,5140,5140,5140,0
|
|
20240903,154100,836124690,5140,5140,5140,5140,0
|
|
20240903,154000,836124690,5140,5140,5140,5140,0
|
|
20240903,153900,836124690,5140,5140,5140,5140,0
|
|
20240903,153800,836124690,5140,5140,5140,5140,0
|
|
20240903,153700,836124690,5140,5140,5140,5140,0
|
|
20240903,153600,836124690,5140,5140,5140,5140,0
|
|
20240903,153500,836124690,5140,5140,5140,5140,0
|
|
20240903,153400,836124690,5140,5140,5140,5140,0
|
|
20240903,153300,836124690,5140,5140,5140,5140,0
|
|
20240903,153200,836124690,5140,5140,5140,5140,0
|
|
20240903,153100,836124690,5140,5140,5140,5140,0
|
|
20240903,153000,836124690,5140,5140,5140,5140,4400
|
|
20240903,152900,813508690,5180,5180,5180,5180,0
|
|
20240903,152800,813508690,5180,5180,5180,5180,0
|
|
20240903,152700,813508690,5180,5180,5180,5180,0
|
|
20240903,152600,813508690,5180,5180,5180,5180,0
|
|
20240903,152500,813508690,5180,5180,5180,5180,0
|
|
20240903,152400,813508690,5180,5180,5180,5180,0
|
|
20240903,152300,813508690,5180,5180,5180,5180,0
|
|
20240903,152200,813508690,5180,5180,5180,5180,0
|
|
20240903,152100,813508690,5180,5180,5180,5180,0
|
|
20240903,152000,813508690,5180,5180,5180,5180,0
|
|
20240903,151900,813508690,5180,5320,5320,5180,238
|
|
20240903,151800,812271570,5340,5300,5340,5300,463
|
|
20240903,151700,809815890,5300,5260,5310,5260,365
|
|
20240903,151600,807890680,5260,5260,5260,5260,0
|
|
20240903,151500,807890680,5260,5270,5270,5260,5
|
|
20240903,151400,807864360,5280,5280,5280,5280,2
|
|
20240903,151300,807853800,5280,5280,5280,5280,10
|
|
20240903,151200,807801000,5280,5280,5280,5280,1
|
|
20240903,151100,807795720,5260,5260,5260,5260,0
|
|
20240903,151000,807795720,5260,5260,5260,5260,2
|
|
20240903,150900,807785200,5270,5270,5270,5270,2
|
|
20240903,150800,807774660,5270,5270,5270,5270,3
|
|
20240903,150700,807758850,5280,5270,5280,5270,5
|
|
20240903,150600,807732460,5280,5310,5310,5280,482
|
|
20240903,150500,805173400,5360,5280,5360,5280,621
|
|
20240903,150400,801857970,5330,5260,5330,5260,668
|
|
20240903,150300,798305330,5250,5220,5250,5220,536
|
|
20240903,150200,795501380,5200,5180,5200,5170,666
|
|
20240903,150100,792057320,5170,5170,5170,5170,0
|
|
20240903,150000,792057320,5170,5170,5170,5170,0
|
|
20240903,145900,792057320,5170,5190,5190,5170,9
|
|
20240903,145800,792010770,5200,5200,5200,5200,300
|
|
20240903,145700,790450770,5190,5190,5190,5190,0
|
|
20240903,145600,790450770,5190,5190,5190,5190,49
|
|
20240903,145500,790196460,5200,5200,5200,5200,984
|
|
20240903,145400,785079660,5210,5210,5210,5210,0
|
|
20240903,145300,785079660,5210,5210,5210,5210,572
|
|
20240903,145200,782099540,5210,5210,5210,5210,1
|
|
20240903,145100,782094330,5200,5200,5200,5200,0
|
|
20240903,145000,782094330,5200,5200,5200,5200,150
|
|
20240903,144900,781314330,5200,5200,5200,5200,0
|
|
20240903,144800,781314330,5200,5200,5200,5200,312
|
|
20240903,144700,779691930,5210,5210,5210,5210,100
|
|
20240903,144600,779170930,5210,5210,5210,5210,100
|
|
20240903,144500,778649930,5210,5210,5210,5210,0
|
|
20240903,144400,778649930,5210,5210,5210,5210,29
|
|
20240903,144300,778498840,5200,5200,5200,5200,901
|
|
20240903,144200,773813640,5210,5200,5210,5200,200
|
|
20240903,144100,772771740,5200,5180,5200,5170,2597
|
|
20240903,144000,759286320,5190,5190,5190,5190,39
|
|
20240903,143900,759083910,5190,5200,5200,5190,41
|
|
20240903,143800,758870720,5210,5200,5210,5200,40
|
|
20240903,143700,758662550,5220,5220,5220,5220,1
|
|
20240903,143600,758657330,5180,5180,5180,5180,1
|
|
20240903,143500,758652150,5220,5220,5220,5220,30
|
|
20240903,143400,758495550,5170,5170,5170,5170,1501
|
|
20240903,143300,750735380,5160,5180,5180,5160,300
|
|
20240903,143200,749185460,5230,5230,5230,5230,0
|
|
20240903,143100,749185460,5230,5230,5230,5230,0
|
|
20240903,143000,749185460,5230,5230,5230,5230,10
|
|
20240903,142900,749133160,5230,5230,5230,5230,0
|
|
20240903,142800,749133160,5230,5230,5230,5230,0
|
|
20240903,142700,749133160,5230,5230,5230,5230,0
|
|
20240903,142600,749133160,5230,5230,5230,5230,13
|
|
20240903,142500,749065170,5230,5200,5230,5200,5
|
|
20240903,142400,749039110,5200,5190,5200,5190,344
|
|
20240903,142300,747252880,5190,5180,5190,5180,67
|
|
20240903,142200,746905510,5180,5180,5180,5180,5
|
|
20240903,142100,746879610,5150,5150,5150,5150,0
|
|
20240903,142000,746879610,5150,5150,5150,5150,0
|
|
20240903,141900,746879610,5150,5150,5150,5150,52
|
|
20240903,141800,746611810,5140,5140,5140,5140,0
|
|
20240903,141700,746611810,5140,5180,5180,5140,500
|
|
20240903,141600,744036170,5230,5230,5230,5230,0
|
|
20240903,141500,744036170,5230,5230,5230,5230,0
|
|
20240903,141400,744036170,5230,5230,5230,5230,0
|
|
20240903,141300,744036170,5230,5210,5230,5210,3
|
|
20240903,141200,744020510,5150,5150,5150,5150,0
|
|
20240903,141100,744020510,5150,5150,5150,5150,0
|
|
20240903,141000,744020510,5150,5200,5200,5150,279
|
|
20240903,140900,742577040,5230,5230,5230,5230,3
|
|
20240903,140800,742561350,5210,5210,5210,5210,0
|
|
20240903,140700,742561350,5210,5210,5210,5210,1
|
|
20240903,140600,742556140,5230,5220,5230,5220,2
|
|
20240903,140500,742545690,5230,5230,5230,5230,0
|
|
20240903,140400,742545690,5230,5230,5230,5230,1
|
|
20240903,140300,742540460,5230,5230,5230,5230,0
|
|
20240903,140200,742540460,5230,5230,5230,5230,0
|
|
20240903,140100,742540460,5230,5230,5230,5230,1
|
|
20240903,140000,742535230,5210,5210,5210,5210,1951
|
|
20240903,135900,732370520,5230,5230,5230,5230,0
|
|
20240903,135800,732370520,5230,5230,5230,5230,0
|
|
20240903,135700,732370520,5230,5230,5230,5230,100
|
|
20240903,135600,731847520,5230,5230,5230,5230,0
|
|
20240903,135500,731847520,5230,5230,5230,5230,15
|
|
20240903,135400,731769070,5230,5200,5230,5200,915
|
|
20240903,135300,726997920,5210,5210,5210,5210,0
|
|
20240903,135200,726997920,5210,5210,5210,5210,0
|
|
20240903,135100,726997920,5210,5210,5210,5210,0
|
|
20240903,135000,726997920,5210,5210,5210,5210,85
|
|
20240903,134900,726555070,5210,5210,5210,5210,1
|
|
20240903,134800,726549860,5170,5170,5170,5170,0
|
|
20240903,134700,726549860,5170,5170,5170,5170,0
|
|
20240903,134600,726549860,5170,5170,5170,5170,0
|
|
20240903,134500,726549860,5170,5170,5170,5170,60
|
|
20240903,134400,726239660,5170,5170,5170,5170,0
|
|
20240903,134300,726239660,5170,5170,5170,5170,138
|
|
20240903,134200,725526200,5170,5200,5200,5170,106
|
|
20240903,134100,724977480,5200,5200,5200,5200,1
|
|
20240903,134000,724972280,5200,5190,5200,5190,5
|
|
20240903,133900,724946300,5190,5190,5190,5190,0
|
|
20240903,133800,724946300,5190,5190,5190,5190,0
|
|
20240903,133700,724946300,5190,5190,5190,5190,2
|
|
20240903,133600,724935920,5200,5200,5200,5200,0
|
|
20240903,133500,724935920,5200,5190,5200,5190,109
|
|
20240903,133400,724369130,5180,5180,5180,5180,1
|
|
20240903,133300,724363950,5150,5160,5160,5150,233
|
|
20240903,133200,723163740,5130,5200,5200,5130,717
|
|
20240903,133100,719476140,5230,5230,5230,5230,0
|
|
20240903,133000,719476140,5230,5210,5230,5210,21
|
|
20240903,132900,719366330,5230,5230,5230,5230,0
|
|
20240903,132800,719366330,5230,5230,5230,5230,3
|
|
20240903,132700,719350640,5230,5220,5230,5220,2
|
|
20240903,132600,719340190,5210,5210,5210,5210,0
|
|
20240903,132500,719340190,5210,5200,5210,5200,2
|
|
20240903,132400,719329780,5190,5190,5190,5190,40
|
|
20240903,132300,719122180,5190,5190,5190,5190,55
|
|
20240903,132200,718836730,5190,5190,5190,5190,0
|
|
20240903,132100,718836730,5190,5180,5190,5180,9
|
|
20240903,132000,718790050,5180,5140,5180,5140,4823
|
|
20240903,131900,693970270,5140,5140,5140,5140,1
|
|
20240903,131800,693965130,5100,5100,5100,5100,0
|
|
20240903,131700,693965130,5100,5100,5100,5100,0
|
|
20240903,131600,693965130,5100,5100,5100,5100,0
|
|
20240903,131500,693965130,5100,5130,5130,5100,801
|
|
20240903,131400,689864560,5100,5150,5150,5100,1599
|
|
20240903,131300,681694230,5160,5160,5160,5160,50
|
|
20240903,131200,681436230,5160,5160,5160,5160,50
|
|
20240903,131100,681178230,5170,5180,5180,5170,22
|
|
20240903,131000,681064470,5180,5180,5180,5180,7
|
|
20240903,130900,681028210,5190,5160,5190,5160,2
|
|
20240903,130800,681017860,5180,5160,5180,5160,413
|
|
20240903,130700,678886120,5110,5160,5160,5110,600
|
|
20240903,130600,675814950,5190,5230,5230,5140,824
|
|
20240903,130500,671549890,5230,5210,5230,5210,3
|
|
20240903,130400,671534230,5190,5190,5190,5190,0
|
|
20240903,130300,671534230,5190,5210,5210,5160,3266
|
|
20240903,130200,654571420,5220,5220,5220,5220,886
|
|
20240903,130100,649946500,5230,5250,5250,5230,56
|
|
20240903,130000,649652850,5260,5300,5300,5260,919
|
|
20240903,125900,644794370,5340,5340,5340,5340,30
|
|
20240903,125800,644634170,5340,5340,5340,5340,0
|
|
20240903,125700,644634170,5340,5340,5340,5340,0
|
|
20240903,125600,644634170,5340,5340,5340,5340,380
|
|
20240903,125500,642604970,5340,5320,5340,5320,3
|
|
20240903,125400,642588980,5300,5300,5300,5300,333
|
|
20240903,125300,640824080,5300,5300,5310,5300,606
|
|
20240903,125200,637611950,5300,5300,5300,5280,2103
|
|
20240903,125100,626475830,5300,5270,5300,5250,2319
|
|
20240903,125000,614234890,5250,5220,5250,5220,74
|
|
20240903,124900,613847180,5260,5240,5260,5240,310
|
|
20240903,124800,612217460,5240,5200,5250,5200,10
|
|
20240903,124700,612165140,5180,5210,5210,5150,798
|
|
20240903,124600,608042310,5220,5220,5220,5180,183
|
|
20240903,124500,607087260,5220,5200,5220,5180,74
|
|
20240903,124400,606702130,5200,5260,5260,5150,3791
|
|
20240903,124300,586968640,5260,5180,5260,5170,1477
|
|
20240903,124200,579296300,5180,5090,5180,5070,567
|
|
20240903,124100,576388350,5090,5090,5150,4990,7956
|
|
20240903,124000,536294780,5100,5060,5120,5060,4797
|
|
20240903,123900,511800810,5050,5120,5120,5040,2038
|
|
20240903,123800,501454020,5150,5150,5170,5100,2064
|
|
20240903,123700,490922930,5150,5100,5150,5050,2895
|
|
20240903,123600,476123890,5060,5150,5150,5060,1351
|
|
20240903,123500,469238030,5100,5170,5170,5100,4066
|
|
20240903,123400,448493500,5170,5150,5230,5100,5847
|
|
20240903,123300,418462790,5150,5250,5250,5140,5013
|
|
20240903,123200,392471410,5250,5250,5250,5240,426
|
|
20240903,123100,390234970,5270,5270,5270,5270,0
|
|
20240903,123000,390234970,5270,5340,5340,5270,2527
|
|
20240903,122900,376813990,5370,5370,5370,5370,1
|
|
20240903,122800,376808620,5360,5360,5360,5360,0
|
|
20240903,122700,376808620,5360,5370,5370,5330,134
|
|
20240903,122600,376091640,5380,5410,5410,5380,507
|
|
20240903,122500,373362840,5420,5440,5440,5420,52
|
|
20240903,122400,373080980,5410,5410,5410,5410,0
|
|
20240903,122300,373080980,5410,5410,5410,5410,2
|
|
20240903,122200,373070160,5400,5440,5440,5400,53
|
|
20240903,122100,372783870,5400,5400,5440,5400,103
|
|
20240903,122000,372227590,5450,5420,5450,5420,10
|
|
20240903,121900,372173170,5410,5350,5410,5350,2066
|
|
20240903,121800,361115580,5350,5370,5390,5350,687
|
|
20240903,121700,357426520,5370,5460,5460,5370,1375
|
|
20240903,121600,350015230,5460,5420,5460,5420,22
|
|
20240903,121500,349895830,5370,5410,5420,5360,1645
|
|
20240903,121400,341077730,5410,5390,5420,5360,4614
|
|
20240903,121300,316247560,5360,5490,5490,5360,5213
|
|
20240903,121200,287954190,5500,5500,5500,5500,50
|
|
20240903,121100,287679190,5500,5500,5500,5500,314
|
|
20240903,121000,285952190,5500,5540,5550,5500,2090
|
|
20240903,120900,274450640,5510,5620,5620,5500,5507
|
|
20240903,120800,243936570,5670,5650,5670,5650,41
|
|
20240903,120700,243704130,5600,5700,5700,5600,5000
|
|
20240903,120600,215627720,5720,5720,5720,5720,0
|
|
20240903,120500,215627720,5720,5720,5720,5720,0
|
|
20240903,120400,215627720,5720,5720,5720,5720,0
|
|
20240903,120300,215627720,5720,5720,5720,5720,0
|
|
20240903,120200,215627720,5720,5700,5720,5700,512
|
|
20240903,120100,212709120,5710,5710,5710,5710,0
|
|
20240903,120000,212709120,5710,5710,5710,5710,0
|
|
20240903,115900,212709120,5710,5710,5710,5710,2
|
|
20240903,115800,212697700,5720,5720,5720,5720,0
|
|
20240903,115700,212697700,5720,5720,5720,5720,0
|
|
20240903,115600,212697700,5720,5720,5720,5720,0
|
|
20240903,115500,212697700,5720,5720,5720,5720,0
|
|
20240903,115400,212697700,5720,5720,5720,5720,30
|
|
20240903,115300,212526100,5720,5720,5720,5720,0
|
|
20240903,115200,212526100,5720,5720,5720,5720,0
|
|
20240903,115100,212526100,5720,5720,5720,5720,200
|
|
20240903,115000,211382100,5720,5720,5720,5720,0
|
|
20240903,114900,211382100,5720,5720,5720,5720,0
|
|
20240903,114800,211382100,5720,5730,5740,5720,531
|
|
20240903,114700,208334220,5740,5740,5740,5740,0
|
|
20240903,114600,208334220,5740,5740,5740,5740,4
|
|
20240903,114500,208311260,5740,5700,5740,5700,121
|
|
20240903,114400,207618810,5690,5660,5690,5640,740
|
|
20240903,114300,203442510,5670,5670,5670,5670,2010
|
|
20240903,114200,192045810,5670,5670,5670,5670,0
|
|
20240903,114100,192045810,5670,5670,5670,5670,0
|
|
20240903,114000,192045810,5670,5670,5670,5670,0
|
|
20240903,113900,192045810,5670,5670,5670,5670,0
|
|
20240903,113800,192045810,5670,5670,5670,5670,0
|
|
20240903,113700,192045810,5670,5680,5680,5670,3
|
|
20240903,113600,192028790,5740,5740,5740,5740,0
|
|
20240903,113500,192028790,5740,5740,5740,5740,0
|
|
20240903,113400,192028790,5740,5740,5740,5740,28
|
|
20240903,113300,191868070,5740,5690,5740,5690,818
|
|
20240903,113200,187205100,5680,5670,5680,5670,50
|
|
20240903,113100,186921250,5650,5650,5650,5650,85
|
|
20240903,113000,186441000,5650,5650,5650,5650,0
|
|
20240903,112900,186441000,5650,5670,5670,5650,1676
|
|
20240903,112800,176962020,5680,5680,5680,5680,0
|
|
20240903,112700,176962020,5680,5680,5680,5680,0
|
|
20240903,112600,176962020,5680,5680,5680,5680,1
|
|
20240903,112500,176956340,5670,5670,5670,5670,0
|
|
20240903,112400,176956340,5670,5670,5670,5670,51
|
|
20240903,112300,176667170,5700,5670,5700,5670,3
|
|
20240903,112200,176650130,5670,5680,5680,5670,10
|
|
20240903,112100,176593420,5700,5700,5700,5700,1
|
|
20240903,112000,176587720,5680,5680,5680,5680,0
|
|
20240903,111900,176587720,5680,5680,5680,5680,1
|
|
20240903,111800,176582040,5690,5690,5690,5690,0
|
|
20240903,111700,176582040,5690,5690,5690,5690,0
|
|
20240903,111600,176582040,5690,5700,5700,5690,1351
|
|
20240903,111500,168882680,5730,5730,5730,5730,1
|
|
20240903,111400,168876950,5730,5730,5730,5730,2
|
|
20240903,111300,168865490,5740,5740,5740,5740,0
|
|
20240903,111200,168865490,5740,5740,5740,5740,0
|
|
20240903,111100,168865490,5740,5740,5740,5740,0
|
|
20240903,111000,168865490,5740,5740,5740,5740,0
|
|
20240903,110900,168865490,5740,5740,5740,5740,0
|
|
20240903,110800,168865490,5740,5740,5740,5740,0
|
|
20240903,110700,168865490,5740,5740,5740,5740,0
|
|
20240903,110600,168865490,5740,5740,5740,5740,0
|
|
20240903,110500,168865490,5740,5740,5740,5740,2
|
|
20240903,110400,168854010,5710,5720,5720,5710,128
|
|
20240903,110300,168122960,5700,5700,5700,5700,0
|
|
20240903,110200,168122960,5700,5750,5750,5700,81
|
|
20240903,110100,167660370,5760,5760,5760,5760,0
|
|
20240903,110000,167660370,5760,5760,5760,5760,14
|
|
20240903,105900,167579730,5760,5760,5760,5760,1
|
|
20240903,105800,167573970,5740,5740,5740,5740,0
|
|
20240903,105700,167573970,5740,5740,5740,5740,0
|
|
20240903,105600,167573970,5740,5740,5740,5740,0
|
|
20240903,105500,167573970,5740,5740,5740,5740,0
|
|
20240903,105400,167573970,5740,5740,5740,5740,0
|
|
20240903,105300,167573970,5740,5740,5740,5740,3
|
|
20240903,105200,167556750,5770,5770,5770,5770,3
|
|
20240903,105100,167539440,5740,5740,5740,5740,0
|
|
20240903,105000,167539440,5740,5740,5740,5740,0
|
|
20240903,104900,167539440,5740,5740,5740,5740,0
|
|
20240903,104800,167539440,5740,5740,5740,5740,0
|
|
20240903,104700,167539440,5740,5740,5740,5740,0
|
|
20240903,104600,167539440,5740,5740,5740,5740,0
|
|
20240903,104500,167539440,5740,5740,5740,5740,0
|
|
20240903,104400,167539440,5740,5740,5740,5740,27
|
|
20240903,104300,167384460,5740,5740,5740,5740,16
|
|
20240903,104200,167292620,5760,5760,5760,5760,0
|
|
20240903,104100,167292620,5760,5750,5760,5750,63
|
|
20240903,104000,166929820,5760,5760,5760,5760,54
|
|
20240903,103900,166618780,5760,5760,5760,5760,6
|
|
20240903,103800,166584220,5770,5740,5770,5740,65
|
|
20240903,103700,166210340,5710,5730,5730,5700,184
|
|
20240903,103600,165160390,5730,5760,5770,5730,16
|
|
20240903,103500,165068360,5750,5750,5760,5750,122
|
|
20240903,103400,164365950,5690,5710,5710,5690,4
|
|
20240903,103300,164343160,5770,5770,5770,5770,2
|
|
20240903,103200,164331620,5760,5750,5760,5750,13
|
|
20240903,103100,164256850,5740,5710,5740,5710,92
|
|
20240903,103000,163729220,5710,5710,5710,5710,0
|
|
20240903,102900,163729220,5710,5710,5710,5710,42
|
|
20240903,102800,163489400,5710,5710,5710,5710,76
|
|
20240903,102700,163055440,5720,5720,5720,5720,0
|
|
20240903,102600,163055440,5720,5720,5720,5720,0
|
|
20240903,102500,163055440,5720,5720,5720,5720,0
|
|
20240903,102400,163055440,5720,5720,5720,5720,1
|
|
20240903,102300,163049720,5720,5720,5720,5720,10
|
|
20240903,102200,162992520,5720,5720,5720,5720,0
|
|
20240903,102100,162992520,5720,5730,5730,5660,988
|
|
20240903,102000,157356150,5770,5770,5770,5770,0
|
|
20240903,101900,157356150,5770,5780,5780,5770,52
|
|
20240903,101800,157056090,5780,5780,5780,5780,0
|
|
20240903,101700,157056090,5780,5750,5780,5750,77
|
|
20240903,101600,156611090,5740,5730,5740,5730,445
|
|
20240903,101500,154057030,5730,5700,5730,5700,732
|
|
20240903,101400,149876000,5710,5710,5710,5710,0
|
|
20240903,101300,149876000,5710,5710,5710,5650,2144
|
|
20240903,101200,137672160,5710,5710,5710,5710,0
|
|
20240903,101100,137672160,5710,5710,5710,5710,621
|
|
20240903,101000,134126250,5770,5770,5770,5770,10
|
|
20240903,100900,134068550,5770,5770,5770,5770,0
|
|
20240903,100800,134068550,5770,5760,5770,5760,52
|
|
20240903,100700,133768890,5720,5760,5780,5720,256
|
|
20240903,100600,132298130,5760,5760,5770,5760,28
|
|
20240903,100500,132136690,5710,5760,5780,5710,727
|
|
20240903,100400,127970040,5700,5810,5830,5700,2405
|
|
20240903,100300,114164680,5750,5800,5800,5750,1828
|
|
20240903,100200,103592180,5750,5850,5850,5750,37
|
|
20240903,100100,103378060,5870,5850,5870,5850,15
|
|
20240903,100000,103290100,5870,5850,5870,5810,1459
|
|
20240903,095900,94786360,5800,5830,5880,5770,700
|
|
20240903,095800,90714660,5820,5800,5820,5800,97
|
|
20240903,095700,90151030,5730,5870,5870,5730,385
|
|
20240903,095600,87914900,5860,5810,5860,5810,379
|
|
20240903,095500,85711660,5800,5720,5800,5720,800
|
|
20240903,095400,81094810,5730,5730,5730,5730,1
|
|
20240903,095300,81089080,5710,5710,5710,5710,130
|
|
20240903,095200,80346780,5740,5740,5740,5740,0
|
|
20240903,095100,80346780,5740,5740,5740,5740,0
|
|
20240903,095000,80346780,5740,5740,5740,5740,281
|
|
20240903,094900,78733840,5740,5740,5740,5740,0
|
|
20240903,094800,78733840,5740,5740,5740,5740,0
|
|
20240903,094700,78733840,5740,5740,5740,5740,200
|
|
20240903,094600,77585840,5750,5750,5750,5750,0
|
|
20240903,094500,77585840,5750,5750,5750,5750,100
|
|
20240903,094400,77010840,5750,5750,5750,5750,0
|
|
20240903,094300,77010840,5750,5750,5750,5750,0
|
|
20240903,094200,77010840,5750,5750,5750,5750,0
|
|
20240903,094100,77010840,5750,5750,5750,5750,0
|
|
20240903,094000,77010840,5750,5750,5750,5750,0
|
|
20240903,093900,77010840,5750,5750,5750,5750,1
|
|
20240903,093800,77005090,5750,5750,5750,5750,2
|
|
20240903,093700,76993590,5710,5710,5710,5710,10
|
|
20240903,093600,76936490,5750,5750,5750,5750,0
|
|
20240903,093500,76936490,5750,5750,5750,5750,0
|
|
20240903,093400,76936490,5750,5750,5750,5750,0
|
|
20240903,093300,76936490,5750,5750,5750,5750,0
|
|
20240903,093200,76936490,5750,5750,5750,5750,0
|
|
20240903,093100,76936490,5750,5750,5750,5750,3
|
|
20240903,093000,76919240,5700,5770,5770,5700,1001
|
|
20240903,092900,71211130,5770,5770,5770,5770,1
|
|
20240903,092800,71205360,5770,5750,5770,5750,5
|
|
20240903,092700,71176540,5720,5700,5720,5700,33
|
|
20240903,092600,70987800,5700,5700,5700,5700,0
|
|
20240903,092500,70987800,5700,5700,5700,5700,0
|
|
20240903,092400,70987800,5700,5700,5700,5700,51
|
|
20240903,092300,70697100,5700,5700,5700,5700,0
|
|
20240903,092200,70697100,5700,5710,5710,5700,222
|
|
20240903,092100,69429500,5740,5740,5740,5740,0
|
|
20240903,092000,69429500,5740,5740,5740,5740,5
|
|
20240903,091900,69400800,5710,5740,5740,5710,9
|
|
20240903,091800,69349260,5710,5780,5780,5670,7102
|
|
20240903,091700,29022800,5760,5780,5780,5760,385
|
|
20240903,091600,26797650,5820,5820,5820,5820,5
|
|
20240903,091500,26768550,5820,5780,5820,5780,4
|
|
20240903,091400,26745310,5820,5820,5820,5820,17
|
|
20240903,091300,26646370,5810,5810,5810,5810,0
|
|
20240903,091200,26646370,5810,5780,5810,5780,253
|
|
20240903,091100,25183880,5820,5820,5820,5820,0
|
|
20240903,091000,25183880,5820,5740,5820,5740,936
|
|
20240903,090900,19807570,5740,5790,5790,5740,603
|
|
20240903,090800,16339150,5800,5820,5820,5800,609
|
|
20240903,090700,12794800,5820,5870,5890,5820,149
|
|
20240903,090600,11921030,5870,5870,5890,5870,20
|
|
20240903,090500,11803430,5900,5830,5910,5830,657
|
|
20240903,090400,7952050,5820,5780,5820,5780,782
|
|
20240903,090300,3428030,5780,5790,5800,5780,427
|
|
20240903,090200,954060,5780,5760,5780,5760,25
|
|
20240903,090100,809590,5760,5780,5780,5760,21
|
|
20240903,090000,688600,5800,5850,5850,5800,118
|