636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,193300,1829233080,5160,5160,5160,5160,4611
|
|
20240904,193200,1829233080,5160,5160,5160,5160,0
|
|
20240904,193100,1829233080,5160,5160,5160,5160,0
|
|
20240904,193000,1829233080,5160,5160,5160,5160,0
|
|
20240904,192900,1829233080,5160,5160,5160,5160,0
|
|
20240904,192800,1829233080,5160,5160,5160,5160,0
|
|
20240904,192700,1829233080,5160,5160,5160,5160,0
|
|
20240904,192600,1829233080,5160,5160,5160,5160,0
|
|
20240904,192500,1829233080,5160,5160,5160,5160,0
|
|
20240904,192400,1829233080,5160,5160,5160,5160,0
|
|
20240904,192300,1829233080,5160,5160,5160,5160,0
|
|
20240904,192200,1829233080,5160,5160,5160,5160,0
|
|
20240904,192100,1829233080,5160,5160,5160,5160,0
|
|
20240904,192000,1829233080,5160,5160,5160,5160,0
|
|
20240904,191900,1829233080,5160,5160,5160,5160,0
|
|
20240904,191800,1829233080,5160,5160,5160,5160,0
|
|
20240904,191700,1829233080,5160,5160,5160,5160,0
|
|
20240904,191600,1829233080,5160,5160,5160,5160,0
|
|
20240904,191500,1829233080,5160,5160,5160,5160,0
|
|
20240904,191400,1829233080,5160,5160,5160,5160,0
|
|
20240904,191300,1829233080,5160,5160,5160,5160,0
|
|
20240904,191200,1829233080,5160,5160,5160,5160,0
|
|
20240904,191100,1829233080,5160,5160,5160,5160,0
|
|
20240904,191000,1829233080,5160,5160,5160,5160,0
|
|
20240904,190900,1829233080,5160,5160,5160,5160,0
|
|
20240904,190800,1829233080,5160,5160,5160,5160,0
|
|
20240904,190700,1829233080,5160,5160,5160,5160,0
|
|
20240904,190600,1829233080,5160,5160,5160,5160,0
|
|
20240904,190500,1829233080,5160,5160,5160,5160,0
|
|
20240904,190400,1829233080,5160,5160,5160,5160,0
|
|
20240904,190300,1829233080,5160,5160,5160,5160,4611
|
|
20240904,190200,1829233080,5160,5160,5160,5160,0
|
|
20240904,190100,1829233080,5160,5160,5160,5160,0
|
|
20240904,190000,1829233080,5160,5160,5160,5160,0
|
|
20240904,185900,1829233080,5160,5160,5160,5160,0
|
|
20240904,185800,1829233080,5160,5160,5160,5160,0
|
|
20240904,185700,1829233080,5160,5160,5160,5160,0
|
|
20240904,185600,1829233080,5160,5160,5160,5160,0
|
|
20240904,185500,1829233080,5160,5160,5160,5160,0
|
|
20240904,185400,1829233080,5160,5160,5160,5160,0
|
|
20240904,185300,1829233080,5160,5160,5160,5160,0
|
|
20240904,185200,1829233080,5160,5160,5160,5160,0
|
|
20240904,185100,1829233080,5160,5160,5160,5160,0
|
|
20240904,185000,1829233080,5160,5160,5160,5160,0
|
|
20240904,184900,1829233080,5160,5160,5160,5160,0
|
|
20240904,184800,1829233080,5160,5160,5160,5160,0
|
|
20240904,184700,1829233080,5160,5160,5160,5160,0
|
|
20240904,184600,1829233080,5160,5160,5160,5160,0
|
|
20240904,184500,1829233080,5160,5160,5160,5160,0
|
|
20240904,184400,1829233080,5160,5160,5160,5160,0
|
|
20240904,184300,1829233080,5160,5160,5160,5160,0
|
|
20240904,184200,1829233080,5160,5160,5160,5160,0
|
|
20240904,184100,1829233080,5160,5160,5160,5160,0
|
|
20240904,184000,1829233080,5160,5160,5160,5160,0
|
|
20240904,183900,1829233080,5160,5160,5160,5160,0
|
|
20240904,183800,1829233080,5160,5160,5160,5160,0
|
|
20240904,183700,1829233080,5160,5160,5160,5160,0
|
|
20240904,183600,1829233080,5160,5160,5160,5160,0
|
|
20240904,183500,1829233080,5160,5160,5160,5160,0
|
|
20240904,183400,1829233080,5160,5160,5160,5160,0
|
|
20240904,183300,1829233080,5160,5160,5160,5160,4611
|
|
20240904,183200,1829233080,5160,5160,5160,5160,0
|
|
20240904,183100,1829233080,5160,5160,5160,5160,0
|
|
20240904,183000,1829233080,5160,5160,5160,5160,0
|
|
20240904,182900,1829233080,5160,5160,5160,5160,0
|
|
20240904,182800,1829233080,5160,5160,5160,5160,0
|
|
20240904,182700,1829233080,5160,5160,5160,5160,0
|
|
20240904,182600,1829233080,5160,5160,5160,5160,0
|
|
20240904,182500,1829233080,5160,5160,5160,5160,0
|
|
20240904,182400,1829233080,5160,5160,5160,5160,0
|
|
20240904,182300,1829233080,5160,5160,5160,5160,0
|
|
20240904,182200,1829233080,5160,5160,5160,5160,0
|
|
20240904,182100,1829233080,5160,5160,5160,5160,0
|
|
20240904,182000,1829233080,5160,5160,5160,5160,0
|
|
20240904,181900,1829233080,5160,5160,5160,5160,0
|
|
20240904,181800,1829233080,5160,5160,5160,5160,0
|
|
20240904,181700,1829233080,5160,5160,5160,5160,0
|
|
20240904,181600,1829233080,5160,5160,5160,5160,0
|
|
20240904,181500,1829233080,5160,5160,5160,5160,0
|
|
20240904,181400,1829233080,5160,5160,5160,5160,0
|
|
20240904,181300,1829233080,5160,5160,5160,5160,0
|
|
20240904,181200,1829233080,5160,5160,5160,5160,0
|
|
20240904,181100,1829233080,5160,5160,5160,5160,0
|
|
20240904,181000,1829233080,5160,5160,5160,5160,0
|
|
20240904,180900,1829233080,5160,5160,5160,5160,0
|
|
20240904,180800,1829233080,5160,5160,5160,5160,0
|
|
20240904,180700,1829233080,5160,5160,5160,5160,0
|
|
20240904,180600,1829233080,5160,5160,5160,5160,0
|
|
20240904,180500,1829233080,5160,5160,5160,5160,0
|
|
20240904,180400,1829233080,5160,5160,5160,5160,0
|
|
20240904,180300,1829233080,5160,5160,5160,5160,4611
|
|
20240904,180200,1829233080,5160,5160,5160,5160,0
|
|
20240904,180100,1829233080,5160,5160,5160,5160,0
|
|
20240904,180000,1829233080,5160,5160,5160,5160,0
|
|
20240904,175900,1829233080,5160,5160,5160,5160,0
|
|
20240904,175800,1829233080,5160,5160,5160,5160,0
|
|
20240904,175700,1829233080,5160,5160,5160,5160,0
|
|
20240904,175600,1829233080,5160,5160,5160,5160,0
|
|
20240904,175500,1829233080,5160,5160,5160,5160,0
|
|
20240904,175400,1829233080,5160,5160,5160,5160,0
|
|
20240904,175300,1829233080,5160,5160,5160,5160,0
|
|
20240904,175200,1829233080,5160,5160,5160,5160,0
|
|
20240904,175100,1829233080,5160,5160,5160,5160,0
|
|
20240904,175000,1829233080,5160,5160,5160,5160,0
|
|
20240904,174900,1829233080,5160,5160,5160,5160,0
|
|
20240904,174800,1829233080,5160,5160,5160,5160,0
|
|
20240904,174700,1829233080,5160,5160,5160,5160,0
|
|
20240904,174600,1829233080,5160,5160,5160,5160,0
|
|
20240904,174500,1829233080,5160,5160,5160,5160,0
|
|
20240904,174400,1829233080,5160,5160,5160,5160,0
|
|
20240904,174300,1829233080,5160,5160,5160,5160,0
|
|
20240904,174200,1829233080,5160,5160,5160,5160,0
|
|
20240904,174100,1829233080,5160,5160,5160,5160,0
|
|
20240904,174000,1829233080,5160,5160,5160,5160,0
|
|
20240904,173900,1829233080,5160,5160,5160,5160,0
|
|
20240904,173800,1829233080,5160,5160,5160,5160,0
|
|
20240904,173700,1829233080,5160,5160,5160,5160,0
|
|
20240904,173600,1829233080,5160,5160,5160,5160,0
|
|
20240904,173500,1829233080,5160,5160,5160,5160,0
|
|
20240904,173400,1829233080,5160,5160,5160,5160,0
|
|
20240904,173300,1829233080,5160,5160,5160,5160,4611
|
|
20240904,173200,1829233080,5160,5160,5160,5160,0
|
|
20240904,173100,1829233080,5160,5160,5160,5160,0
|
|
20240904,173000,1829233080,5160,5160,5160,5160,0
|
|
20240904,172900,1829233080,5160,5160,5160,5160,0
|
|
20240904,172800,1829233080,5160,5160,5160,5160,0
|
|
20240904,172700,1829233080,5160,5160,5160,5160,0
|
|
20240904,172600,1829233080,5160,5160,5160,5160,0
|
|
20240904,172500,1829233080,5160,5160,5160,5160,0
|
|
20240904,172400,1829233080,5160,5160,5160,5160,0
|
|
20240904,172300,1829233080,5160,5160,5160,5160,0
|
|
20240904,172200,1829233080,5160,5160,5160,5160,0
|
|
20240904,172100,1829233080,5160,5160,5160,5160,0
|
|
20240904,172000,1829233080,5160,5160,5160,5160,0
|
|
20240904,171900,1829233080,5160,5160,5160,5160,0
|
|
20240904,171800,1829233080,5160,5160,5160,5160,0
|
|
20240904,171700,1829233080,5160,5160,5160,5160,0
|
|
20240904,171600,1829233080,5160,5160,5160,5160,0
|
|
20240904,171500,1829233080,5160,5160,5160,5160,0
|
|
20240904,171400,1829233080,5160,5160,5160,5160,0
|
|
20240904,171300,1829233080,5160,5160,5160,5160,0
|
|
20240904,171200,1829233080,5160,5160,5160,5160,0
|
|
20240904,171100,1829233080,5160,5160,5160,5160,0
|
|
20240904,171000,1829233080,5160,5160,5160,5160,0
|
|
20240904,170900,1829233080,5160,5160,5160,5160,0
|
|
20240904,170800,1829233080,5160,5160,5160,5160,0
|
|
20240904,170700,1829233080,5160,5160,5160,5160,0
|
|
20240904,170600,1829233080,5160,5160,5160,5160,0
|
|
20240904,170500,1829233080,5160,5160,5160,5160,0
|
|
20240904,170400,1829233080,5160,5160,5160,5160,0
|
|
20240904,170300,1829233080,5160,5160,5160,5160,4611
|
|
20240904,170200,1829233080,5160,5160,5160,5160,0
|
|
20240904,170100,1829233080,5160,5160,5160,5160,0
|
|
20240904,170000,1829233080,5160,5160,5160,5160,0
|
|
20240904,165900,1829233080,5160,5160,5160,5160,0
|
|
20240904,165800,1829233080,5160,5160,5160,5160,0
|
|
20240904,165700,1829233080,5160,5160,5160,5160,0
|
|
20240904,165600,1829233080,5160,5160,5160,5160,0
|
|
20240904,165500,1829233080,5160,5160,5160,5160,0
|
|
20240904,165400,1829233080,5160,5160,5160,5160,0
|
|
20240904,165300,1829233080,5160,5160,5160,5160,0
|
|
20240904,165200,1829233080,5160,5160,5160,5160,0
|
|
20240904,165100,1829233080,5160,5160,5160,5160,0
|
|
20240904,165000,1829233080,5160,5160,5160,5160,0
|
|
20240904,164900,1829233080,5160,5160,5160,5160,0
|
|
20240904,164800,1829233080,5160,5160,5160,5160,0
|
|
20240904,164700,1829233080,5160,5160,5160,5160,0
|
|
20240904,164600,1829233080,5160,5160,5160,5160,0
|
|
20240904,164500,1829233080,5160,5160,5160,5160,0
|
|
20240904,164400,1829233080,5160,5160,5160,5160,0
|
|
20240904,164300,1829233080,5160,5160,5160,5160,0
|
|
20240904,164200,1829233080,5160,5160,5160,5160,0
|
|
20240904,164100,1829233080,5160,5160,5160,5160,0
|
|
20240904,164000,1829233080,5160,5160,5160,5160,0
|
|
20240904,163900,1829233080,5160,5160,5160,5160,0
|
|
20240904,163800,1829233080,5160,5160,5160,5160,0
|
|
20240904,163700,1829233080,5160,5160,5160,5160,0
|
|
20240904,163600,1829233080,5160,5160,5160,5160,0
|
|
20240904,163500,1829233080,5160,5160,5160,5160,0
|
|
20240904,163400,1829233080,5160,5160,5160,5160,0
|
|
20240904,163300,1829233080,5160,5160,5160,5160,4611
|
|
20240904,163200,1829233080,5160,5160,5160,5160,0
|
|
20240904,163100,1829233080,5160,5160,5160,5160,0
|
|
20240904,163000,1829233080,5160,5160,5160,5160,0
|
|
20240904,162900,1829233080,5160,5160,5160,5160,0
|
|
20240904,162800,1829233080,5160,5160,5160,5160,0
|
|
20240904,162700,1829233080,5160,5160,5160,5160,0
|
|
20240904,162600,1829233080,5160,5160,5160,5160,0
|
|
20240904,162500,1829233080,5160,5160,5160,5160,0
|
|
20240904,162400,1829233080,5160,5160,5160,5160,0
|
|
20240904,162300,1829233080,5160,5160,5160,5160,0
|
|
20240904,162200,1829233080,5160,5160,5160,5160,0
|
|
20240904,162100,1829233080,5160,5160,5160,5160,0
|
|
20240904,162000,1829233080,5160,5160,5160,5160,0
|
|
20240904,161900,1829233080,5160,5160,5160,5160,0
|
|
20240904,161800,1829233080,5160,5160,5160,5160,0
|
|
20240904,161700,1829233080,5160,5160,5160,5160,0
|
|
20240904,161600,1829233080,5160,5160,5160,5160,0
|
|
20240904,161500,1829233080,5160,5160,5160,5160,0
|
|
20240904,161400,1829233080,5160,5160,5160,5160,0
|
|
20240904,161300,1829233080,5160,5160,5160,5160,0
|
|
20240904,161200,1829233080,5160,5160,5160,5160,0
|
|
20240904,161100,1829233080,5160,5160,5160,5160,0
|
|
20240904,161000,1829233080,5160,5160,5160,5160,0
|
|
20240904,160900,1829233080,5160,5160,5160,5160,0
|
|
20240904,160800,1829233080,5160,5160,5160,5160,0
|
|
20240904,160700,1829233080,5160,5160,5160,5160,0
|
|
20240904,160600,1829233080,5160,5160,5160,5160,0
|
|
20240904,160500,1829233080,5160,5160,5160,5160,0
|
|
20240904,160400,1829233080,5160,5160,5160,5160,0
|
|
20240904,160300,1829233080,5160,5160,5160,5160,4611
|
|
20240904,160200,1829233080,5160,5160,5160,5160,0
|
|
20240904,160100,1829233080,5160,5160,5160,5160,0
|
|
20240904,160000,1829233080,5160,5160,5160,5160,0
|
|
20240904,155900,1829233080,5160,5160,5160,5160,0
|
|
20240904,155800,1829233080,5160,5160,5160,5160,0
|
|
20240904,155700,1829233080,5160,5160,5160,5160,0
|
|
20240904,155600,1829233080,5160,5160,5160,5160,0
|
|
20240904,155500,1829233080,5160,5160,5160,5160,0
|
|
20240904,155400,1829233080,5160,5160,5160,5160,0
|
|
20240904,155300,1829233080,5160,5160,5160,5160,0
|
|
20240904,155200,1829233080,5160,5160,5160,5160,0
|
|
20240904,155100,1829233080,5160,5160,5160,5160,0
|
|
20240904,155000,1829233080,5160,5160,5160,5160,0
|
|
20240904,154900,1829233080,5160,5160,5160,5160,0
|
|
20240904,154800,1829233080,5160,5160,5160,5160,0
|
|
20240904,154700,1829233080,5160,5160,5160,5160,0
|
|
20240904,154600,1829233080,5160,5160,5160,5160,0
|
|
20240904,154500,1829233080,5160,5160,5160,5160,0
|
|
20240904,154400,1829233080,5160,5160,5160,5160,0
|
|
20240904,154300,1829233080,5160,5160,5160,5160,0
|
|
20240904,154200,1829233080,5160,5160,5160,5160,0
|
|
20240904,154100,1829233080,5160,5160,5160,5160,0
|
|
20240904,154000,1829233080,5160,5160,5160,5160,0
|
|
20240904,153900,1829233080,5160,5160,5160,5160,0
|
|
20240904,153800,1829233080,5160,5160,5160,5160,0
|
|
20240904,153700,1829233080,5160,5160,5160,5160,0
|
|
20240904,153600,1829233080,5160,5160,5160,5160,0
|
|
20240904,153500,1829233080,5160,5160,5160,5160,0
|
|
20240904,153400,1829233080,5160,5160,5160,5160,0
|
|
20240904,153300,1829233080,5160,5160,5160,5160,4611
|
|
20240904,153200,1829233080,5160,5160,5160,5160,0
|
|
20240904,153100,1829233080,5160,5160,5160,5160,0
|
|
20240904,153000,1829233080,5160,5160,5160,5160,4611
|
|
20240904,152900,1805440320,5180,5180,5180,5180,0
|
|
20240904,152800,1805440320,5180,5180,5180,5180,0
|
|
20240904,152700,1805440320,5180,5180,5180,5180,0
|
|
20240904,152600,1805440320,5180,5180,5180,5180,0
|
|
20240904,152500,1805440320,5180,5180,5180,5180,0
|
|
20240904,152400,1805440320,5180,5180,5180,5180,0
|
|
20240904,152300,1805440320,5180,5180,5180,5180,0
|
|
20240904,152200,1805440320,5180,5180,5180,5180,0
|
|
20240904,152100,1805440320,5180,5180,5180,5180,0
|
|
20240904,152000,1805440320,5180,5180,5180,5180,0
|
|
20240904,151900,1805440320,5180,5180,5180,5170,120
|
|
20240904,151800,1804819720,5170,5170,5170,5170,1000
|
|
20240904,151700,1799649720,5180,5180,5180,5180,2
|
|
20240904,151600,1799639360,5180,5180,5180,5180,0
|
|
20240904,151500,1799639360,5180,5180,5180,5180,1
|
|
20240904,151400,1799634180,5180,5180,5180,5180,0
|
|
20240904,151300,1799634180,5180,5180,5180,5180,4
|
|
20240904,151200,1799613460,5180,5170,5180,5170,30
|
|
20240904,151100,1799458260,5180,5180,5180,5180,100
|
|
20240904,151000,1798940260,5180,5170,5180,5170,132
|
|
20240904,150900,1798256820,5180,5180,5180,5180,54
|
|
20240904,150800,1797977100,5190,5190,5190,5190,0
|
|
20240904,150700,1797977100,5190,5180,5190,5180,12
|
|
20240904,150600,1797914830,5170,5190,5190,5170,616
|
|
20240904,150500,1794728400,5190,5190,5190,5190,10
|
|
20240904,150400,1794676500,5190,5200,5200,5190,7
|
|
20240904,150300,1794640140,5190,5200,5200,5190,154
|
|
20240904,150200,1793840370,5200,5200,5200,5200,51
|
|
20240904,150100,1793575170,5200,5190,5200,5190,2101
|
|
20240904,150000,1782654170,5190,5180,5190,5170,201
|
|
20240904,145900,1781614400,5170,5170,5170,5170,0
|
|
20240904,145800,1781614400,5170,5180,5180,5170,62
|
|
20240904,145700,1781293370,5180,5170,5190,5170,194
|
|
20240904,145600,1780287800,5190,5190,5190,5180,60
|
|
20240904,145500,1779976410,5190,5190,5190,5190,0
|
|
20240904,145400,1779976410,5190,5170,5190,5170,203
|
|
20240904,145300,1778922870,5190,5200,5200,5180,3297
|
|
20240904,145200,1761844190,5180,5180,5180,5180,1894
|
|
20240904,145100,1752033270,5180,5170,5180,5170,215
|
|
20240904,145000,1750921620,5180,5180,5180,5180,0
|
|
20240904,144900,1750921620,5180,5180,5180,5180,2
|
|
20240904,144800,1750911260,5180,5180,5180,5180,835
|
|
20240904,144700,1746585960,5170,5170,5170,5170,120
|
|
20240904,144600,1745965560,5170,5170,5170,5170,0
|
|
20240904,144500,1745965560,5170,5170,5170,5170,0
|
|
20240904,144400,1745965560,5170,5170,5170,5170,0
|
|
20240904,144300,1745965560,5170,5170,5170,5170,0
|
|
20240904,144200,1745965560,5170,5170,5170,5170,85
|
|
20240904,144100,1745526110,5160,5160,5160,5160,0
|
|
20240904,144000,1745526110,5160,5160,5160,5160,1
|
|
20240904,143900,1745520950,5160,5170,5170,5160,159
|
|
20240904,143800,1744699010,5170,5170,5170,5170,0
|
|
20240904,143700,1744699010,5170,5150,5170,5150,302
|
|
20240904,143600,1743141710,5170,5170,5170,5170,0
|
|
20240904,143500,1743141710,5170,5170,5170,5170,10
|
|
20240904,143400,1743090010,5170,5170,5170,5170,0
|
|
20240904,143300,1743090010,5170,5170,5170,5170,0
|
|
20240904,143200,1743090010,5170,5170,5170,5170,0
|
|
20240904,143100,1743090010,5170,5140,5170,5140,8
|
|
20240904,143000,1743048710,5170,5170,5170,5170,0
|
|
20240904,142900,1743048710,5170,5170,5170,5170,1
|
|
20240904,142800,1743043540,5130,5130,5130,5130,0
|
|
20240904,142700,1743043540,5130,5170,5170,5130,43
|
|
20240904,142600,1742822790,5150,5140,5150,5140,2070
|
|
20240904,142500,1732181990,5140,5140,5140,5140,0
|
|
20240904,142400,1732181990,5140,5140,5140,5140,0
|
|
20240904,142300,1732181990,5140,5140,5140,5140,101
|
|
20240904,142200,1731662850,5130,5130,5130,5130,0
|
|
20240904,142100,1731662850,5130,5130,5130,5130,0
|
|
20240904,142000,1731662850,5130,5130,5130,5130,0
|
|
20240904,141900,1731662850,5130,5130,5130,5130,0
|
|
20240904,141800,1731662850,5130,5130,5130,5130,692
|
|
20240904,141700,1728112890,5130,5140,5140,5130,4007
|
|
20240904,141600,1707556880,5140,5140,5140,5140,0
|
|
20240904,141500,1707556880,5140,5140,5140,5140,200
|
|
20240904,141400,1706528880,5130,5130,5130,5130,0
|
|
20240904,141300,1706528880,5130,5130,5130,5130,83
|
|
20240904,141200,1706103090,5130,5130,5130,5130,0
|
|
20240904,141100,1706103090,5130,5130,5130,5130,2
|
|
20240904,141000,1706092830,5120,5120,5120,5120,200
|
|
20240904,140900,1705068830,5120,5120,5120,5120,0
|
|
20240904,140800,1705068830,5120,5120,5120,5120,20
|
|
20240904,140700,1704966430,5130,5130,5130,5130,163
|
|
20240904,140600,1704130240,5130,5130,5130,5130,1
|
|
20240904,140500,1704125110,5130,5130,5130,5130,1201
|
|
20240904,140400,1697963980,5140,5140,5140,5140,321
|
|
20240904,140300,1696314040,5160,5160,5160,5160,200
|
|
20240904,140200,1695282040,5140,5140,5140,5140,0
|
|
20240904,140100,1695282040,5140,5150,5150,5140,1019
|
|
20240904,140000,1690034380,5160,5160,5160,5160,1
|
|
20240904,135900,1690029220,5150,5150,5150,5150,4
|
|
20240904,135800,1690008620,5120,5120,5120,5120,0
|
|
20240904,135700,1690008620,5120,5160,5160,5120,40
|
|
20240904,135600,1689803780,5130,5130,5130,5130,342
|
|
20240904,135500,1688049320,5150,5140,5150,5140,1000
|
|
20240904,135400,1682899410,5140,5140,5140,5140,20
|
|
20240904,135300,1682796610,5140,5140,5140,5140,0
|
|
20240904,135200,1682796610,5140,5140,5140,5140,0
|
|
20240904,135100,1682796610,5140,5140,5140,5140,100
|
|
20240904,135000,1682282610,5140,5140,5140,5140,200
|
|
20240904,134900,1681254610,5140,5140,5140,5140,250
|
|
20240904,134800,1679969610,5160,5160,5160,5160,0
|
|
20240904,134700,1679969610,5160,5160,5160,5160,0
|
|
20240904,134600,1679969610,5160,5150,5160,5130,339
|
|
20240904,134500,1678224340,5150,5150,5150,5150,1
|
|
20240904,134400,1678219190,5120,5150,5150,5120,137
|
|
20240904,134300,1677513700,5150,5150,5150,5150,0
|
|
20240904,134200,1677513700,5150,5150,5150,5150,0
|
|
20240904,134100,1677513700,5150,5150,5150,5150,0
|
|
20240904,134000,1677513700,5150,5150,5150,5150,3
|
|
20240904,133900,1677498250,5100,5140,5140,5100,1054
|
|
20240904,133800,1672082850,5130,5130,5130,5130,0
|
|
20240904,133700,1672082850,5130,5130,5130,5130,0
|
|
20240904,133600,1672082850,5130,5120,5130,5120,500
|
|
20240904,133500,1669519890,5130,5130,5130,5130,0
|
|
20240904,133400,1669519890,5130,5130,5130,5130,13
|
|
20240904,133300,1669453200,5130,5130,5130,5130,0
|
|
20240904,133200,1669453200,5130,5130,5130,5130,2
|
|
20240904,133100,1669442940,5110,5110,5110,5110,55
|
|
20240904,133000,1669161890,5110,5110,5110,5110,0
|
|
20240904,132900,1669161890,5110,5110,5110,5110,0
|
|
20240904,132800,1669161890,5110,5120,5120,5110,472
|
|
20240904,132700,1666745820,5140,5140,5140,5140,0
|
|
20240904,132600,1666745820,5140,5140,5140,5140,0
|
|
20240904,132500,1666745820,5140,5140,5140,5140,1
|
|
20240904,132400,1666740680,5130,5130,5130,5130,0
|
|
20240904,132300,1666740680,5130,5130,5130,5130,0
|
|
20240904,132200,1666740680,5130,5130,5150,5120,8263
|
|
20240904,132100,1624432420,5150,5110,5150,5110,848
|
|
20240904,132000,1620086610,5110,5110,5110,5110,0
|
|
20240904,131900,1620086610,5110,5110,5110,5110,196
|
|
20240904,131800,1619085050,5120,5120,5120,5110,33
|
|
20240904,131700,1618916400,5100,5100,5100,5100,0
|
|
20240904,131600,1618916400,5100,5100,5100,5100,35
|
|
20240904,131500,1618737900,5110,5110,5110,5110,32
|
|
20240904,131400,1618574380,5130,5110,5130,5110,171
|
|
20240904,131300,1617697170,5110,5110,5110,5110,0
|
|
20240904,131200,1617697170,5110,5110,5110,5110,0
|
|
20240904,131100,1617697170,5110,5110,5110,5110,0
|
|
20240904,131000,1617697170,5110,5110,5110,5110,128
|
|
20240904,130900,1617043090,5100,5090,5100,5090,18
|
|
20240904,130800,1616951460,5090,5090,5090,5090,3323
|
|
20240904,130700,1600037390,5090,5090,5090,5090,7
|
|
20240904,130600,1600001760,5080,5080,5080,5080,0
|
|
20240904,130500,1600001760,5080,5090,5090,5080,21
|
|
20240904,130400,1599895070,5090,5090,5090,5090,0
|
|
20240904,130300,1599895070,5090,5090,5090,5090,2
|
|
20240904,130200,1599884890,5080,5080,5080,5080,51
|
|
20240904,130100,1599625810,5070,5070,5070,5070,564
|
|
20240904,130000,1596766330,5080,5080,5080,5080,31
|
|
20240904,125900,1596608850,5080,5080,5080,5080,100
|
|
20240904,125800,1596100850,5090,5090,5090,5090,0
|
|
20240904,125700,1596100850,5090,5090,5090,5090,0
|
|
20240904,125600,1596100850,5090,5090,5090,5090,363
|
|
20240904,125500,1594253180,5090,5090,5090,5090,443
|
|
20240904,125400,1591998310,5060,5060,5060,5060,0
|
|
20240904,125300,1591998310,5060,5060,5060,5060,0
|
|
20240904,125200,1591998310,5060,5070,5070,5060,3000
|
|
20240904,125100,1576814780,5070,5070,5070,5070,379
|
|
20240904,125000,1574893250,5060,5070,5080,5060,3870
|
|
20240904,124900,1555294100,5090,5080,5090,5070,1194
|
|
20240904,124800,1549219510,5080,5080,5080,5080,204
|
|
20240904,124700,1548183190,5070,5070,5070,5070,20
|
|
20240904,124600,1548081790,5050,5050,5050,5050,34
|
|
20240904,124500,1547910090,5070,5070,5070,5070,10
|
|
20240904,124400,1547859390,5070,5060,5070,5040,2505
|
|
20240904,124300,1535215240,5060,5070,5070,5060,2000
|
|
20240904,124200,1525087560,5060,5060,5090,5060,49
|
|
20240904,124100,1524839530,5040,5040,5040,5040,0
|
|
20240904,124000,1524839530,5040,5060,5060,5040,5000
|
|
20240904,123900,1499632120,5060,5070,5070,5060,339
|
|
20240904,123800,1497913780,5050,5090,5090,5040,6244
|
|
20240904,123700,1466340730,5070,5070,5070,5070,34
|
|
20240904,123600,1466168350,5090,5090,5090,5090,10
|
|
20240904,123500,1466117450,5060,5100,5100,5060,3009
|
|
20240904,123400,1450888600,5090,5090,5090,5090,232
|
|
20240904,123300,1449707720,5060,5070,5070,5060,104
|
|
20240904,123200,1449181450,5060,5070,5070,5060,4004
|
|
20240904,123100,1428916110,5070,5070,5070,5070,2039
|
|
20240904,123000,1418578380,5090,5080,5090,5080,1775
|
|
20240904,122900,1409543700,5060,5070,5070,5060,4000
|
|
20240904,122800,1389300690,5080,5080,5080,5080,100
|
|
20240904,122700,1388792690,5080,5080,5080,5080,20
|
|
20240904,122600,1388691090,5080,5080,5170,5060,3742
|
|
20240904,122500,1369738160,5070,5070,5070,5070,0
|
|
20240904,122400,1369738160,5070,5070,5070,5070,0
|
|
20240904,122300,1369738160,5070,5090,5090,5070,3000
|
|
20240904,122200,1354510560,5070,5090,5090,5070,4027
|
|
20240904,122100,1334075440,5100,5100,5100,5100,414
|
|
20240904,122000,1331964040,5090,5100,5100,5090,1547
|
|
20240904,121900,1324079810,5100,5110,5110,5100,10
|
|
20240904,121800,1324028720,5090,5100,5100,5080,5038
|
|
20240904,121700,1298391260,5130,5090,5130,5090,95
|
|
20240904,121600,1297907080,5090,5090,5090,5090,1
|
|
20240904,121500,1297901990,5080,5080,5080,5080,0
|
|
20240904,121400,1297901990,5080,5080,5080,5080,400
|
|
20240904,121300,1295869990,5080,5080,5080,5080,0
|
|
20240904,121200,1295869990,5080,5130,5130,5080,4396
|
|
20240904,121100,1273510950,5120,5120,5120,5120,0
|
|
20240904,121000,1273510950,5120,5120,5120,5120,200
|
|
20240904,120900,1272486950,5120,5090,5120,5090,60
|
|
20240904,120800,1272179920,5100,5100,5100,5100,0
|
|
20240904,120700,1272179920,5100,5130,5130,5090,5403
|
|
20240904,120600,1244594890,5140,5140,5140,5140,0
|
|
20240904,120500,1244594890,5140,5140,5140,5140,0
|
|
20240904,120400,1244594890,5140,5140,5140,5140,200
|
|
20240904,120300,1243566890,5140,5140,5210,5140,1857
|
|
20240904,120200,1233938650,5110,5110,5110,5110,0
|
|
20240904,120100,1233938650,5110,5110,5110,5110,0
|
|
20240904,120000,1233938650,5110,5110,5110,5110,7
|
|
20240904,115900,1233902880,5140,5140,5140,5140,1000
|
|
20240904,115800,1228762880,5150,5150,5150,5150,0
|
|
20240904,115700,1228762880,5150,5100,5150,5100,113
|
|
20240904,115600,1228185290,5100,5100,5100,5100,9039
|
|
20240904,115500,1182086390,5100,5130,5130,5100,1800
|
|
20240904,115400,1172891410,5130,5120,5130,5120,200
|
|
20240904,115300,1171867400,5120,5130,5130,5100,5726
|
|
20240904,115200,1142630430,5130,5130,5130,5130,125
|
|
20240904,115100,1141989180,5130,5130,5130,5130,100
|
|
20240904,115000,1141476180,5130,5130,5150,5130,824
|
|
20240904,114900,1137248080,5130,5130,5130,5130,4875
|
|
20240904,114800,1112239330,5120,5120,5120,5120,0
|
|
20240904,114700,1112239330,5120,5120,5120,5120,200
|
|
20240904,114600,1111215330,5120,5160,5160,5120,3397
|
|
20240904,114500,1093795230,5160,5140,5160,5140,1992
|
|
20240904,114400,1083556290,5130,5140,5140,5120,4854
|
|
20240904,114300,1058645430,5160,5160,5160,5160,10
|
|
20240904,114200,1058593830,5160,5160,5160,5160,0
|
|
20240904,114100,1058593830,5160,5160,5160,5160,15
|
|
20240904,114000,1058516430,5140,5140,5140,5140,0
|
|
20240904,113900,1058516430,5140,5170,5170,5140,1881
|
|
20240904,113800,1048843110,5170,5170,5170,5170,21
|
|
20240904,113700,1048734540,5160,5160,5160,5160,20
|
|
20240904,113600,1048631340,5170,5170,5170,5170,0
|
|
20240904,113500,1048631340,5170,5170,5170,5170,0
|
|
20240904,113400,1048631340,5170,5170,5170,5170,0
|
|
20240904,113300,1048631340,5170,5180,5180,5150,2184
|
|
20240904,113200,1037368000,5170,5170,5170,5170,25
|
|
20240904,113100,1037238750,5170,5170,5170,5150,5910
|
|
20240904,113000,1006768860,5200,5200,5200,5200,10
|
|
20240904,112900,1006716860,5170,5210,5210,5170,779
|
|
20240904,112800,1002681770,5180,5190,5200,5180,273
|
|
20240904,112700,1001264430,5190,5180,5190,5150,4873
|
|
20240904,112600,976102570,5180,5170,5180,5170,195
|
|
20240904,112500,975093580,5180,5160,5190,5160,5547
|
|
20240904,112400,946463700,5160,5180,5180,5160,4721
|
|
20240904,112300,922057870,5190,5190,5190,5190,0
|
|
20240904,112200,922057870,5190,5190,5190,5190,0
|
|
20240904,112100,922057870,5190,5190,5190,5190,359
|
|
20240904,112000,920194660,5190,5190,5190,5190,213
|
|
20240904,111900,919089190,5190,5190,5190,5190,714
|
|
20240904,111800,915383530,5190,5190,5190,5190,0
|
|
20240904,111700,915383530,5190,5180,5190,5170,4357
|
|
20240904,111600,892834910,5210,5200,5220,5180,1593
|
|
20240904,111500,884548090,5200,5200,5200,5180,5038
|
|
20240904,111400,858423220,5220,5220,5220,5220,600
|
|
20240904,111300,855291220,5220,5210,5220,5210,204
|
|
20240904,111200,854226380,5220,5210,5220,5210,414
|
|
20240904,111100,852069310,5190,5220,5220,5190,6182
|
|
20240904,111000,819949400,5200,5200,5200,5200,1373
|
|
20240904,110900,812809800,5200,5210,5210,5200,5150
|
|
20240904,110800,786027430,5240,5240,5240,5240,1
|
|
20240904,110700,786022190,5210,5210,5210,5210,4
|
|
20240904,110600,786001350,5210,5230,5230,5210,3551
|
|
20240904,110500,767485400,5230,5230,5230,5230,0
|
|
20240904,110400,767485400,5230,5230,5230,5230,256
|
|
20240904,110300,766146520,5230,5230,5230,5230,0
|
|
20240904,110200,766146520,5230,5260,5260,5220,5328
|
|
20240904,110100,738325490,5260,5260,5260,5260,315
|
|
20240904,110000,736668590,5250,5250,5250,5250,600
|
|
20240904,105900,733518590,5250,5250,5250,5250,0
|
|
20240904,105800,733518590,5250,5250,5250,5250,100
|
|
20240904,105700,732993590,5250,5250,5250,5250,200
|
|
20240904,105600,731943590,5220,5220,5220,5220,0
|
|
20240904,105500,731943590,5220,5220,5220,5220,0
|
|
20240904,105400,731943590,5220,5220,5220,5220,0
|
|
20240904,105300,731943590,5220,5250,5250,5220,3536
|
|
20240904,105200,713459640,5250,5240,5250,5240,375
|
|
20240904,105100,711494440,5240,5240,5240,5240,0
|
|
20240904,105000,711494440,5240,5240,5240,5240,18
|
|
20240904,104900,711400120,5240,5240,5240,5240,10
|
|
20240904,104800,711347720,5220,5240,5240,5220,2402
|
|
20240904,104700,698795550,5220,5240,5240,5220,10136
|
|
20240904,104600,645863120,5230,5250,5250,5230,6
|
|
20240904,104500,645831720,5230,5250,5250,5230,5246
|
|
20240904,104400,618382020,5250,5250,5250,5250,0
|
|
20240904,104300,618382020,5250,5250,5250,5250,130
|
|
20240904,104200,617699520,5250,5230,5250,5220,801
|
|
20240904,104100,613518070,5240,5260,5260,5230,5382
|
|
20240904,104000,585349370,5280,5280,5280,5280,1
|
|
20240904,103900,585344090,5270,5280,5280,5270,323
|
|
20240904,103800,583641870,5270,5270,5270,5270,1
|
|
20240904,103700,583636600,5260,5260,5280,5260,6830
|
|
20240904,103600,547703940,5260,5240,5260,5240,963
|
|
20240904,103500,542643390,5250,5240,5250,5240,7
|
|
20240904,103400,542606690,5250,5250,5250,5250,18
|
|
20240904,103300,542512190,5230,5240,5240,5210,4573
|
|
20240904,103200,518656830,5250,5270,5270,5230,7933
|
|
20240904,103100,477047180,5270,5240,5270,5240,3469
|
|
20240904,103000,458841700,5220,5220,5220,5220,0
|
|
20240904,102900,458841700,5220,5220,5220,5220,200
|
|
20240904,102800,457797700,5220,5250,5270,5210,25560
|
|
20240904,102700,324361170,5230,5250,5280,5230,12188
|
|
20240904,102600,260523230,5280,5300,5350,5250,11641
|
|
20240904,102500,199268410,5290,5320,5320,5290,1776
|
|
20240904,102400,189846990,5340,5340,5340,5340,1
|
|
20240904,102300,189841650,5340,5340,5340,5340,0
|
|
20240904,102200,189841650,5340,5340,5340,5340,440
|
|
20240904,102100,187492050,5340,5340,5340,5340,0
|
|
20240904,102000,187492050,5340,5340,5340,5340,510
|
|
20240904,101900,184768650,5340,5340,5340,5340,200
|
|
20240904,101800,183700650,5340,5340,5340,5340,0
|
|
20240904,101700,183700650,5340,5340,5340,5340,0
|
|
20240904,101600,183700650,5340,5340,5340,5340,0
|
|
20240904,101500,183700650,5340,5340,5340,5340,10
|
|
20240904,101400,183647250,5320,5320,5320,5320,174
|
|
20240904,101300,182721570,5320,5320,5320,5320,0
|
|
20240904,101200,182721570,5320,5320,5320,5320,0
|
|
20240904,101100,182721570,5320,5350,5350,5320,91
|
|
20240904,101000,182237330,5350,5350,5350,5350,0
|
|
20240904,100900,182237330,5350,5350,5350,5350,0
|
|
20240904,100800,182237330,5350,5350,5350,5350,0
|
|
20240904,100700,182237330,5350,5340,5350,5340,480
|
|
20240904,100600,179674120,5340,5340,5340,5340,0
|
|
20240904,100500,179674120,5340,5340,5340,5340,0
|
|
20240904,100400,179674120,5340,5340,5340,5340,0
|
|
20240904,100300,179674120,5340,5320,5340,5320,201
|
|
20240904,100200,178604780,5320,5320,5320,5320,0
|
|
20240904,100100,178604780,5320,5350,5350,5320,761
|
|
20240904,100000,174551060,5340,5340,5340,5340,103
|
|
20240904,095900,174001040,5340,5340,5340,5340,0
|
|
20240904,095800,174001040,5340,5340,5340,5340,0
|
|
20240904,095700,174001040,5340,5340,5340,5340,0
|
|
20240904,095600,174001040,5340,5340,5340,5340,0
|
|
20240904,095500,174001040,5340,5340,5340,5340,0
|
|
20240904,095400,174001040,5340,5340,5340,5340,151
|
|
20240904,095300,173194700,5320,5320,5320,5320,0
|
|
20240904,095200,173194700,5320,5320,5320,5320,0
|
|
20240904,095100,173194700,5320,5320,5320,5320,100
|
|
20240904,095000,172662700,5310,5310,5310,5310,10
|
|
20240904,094900,172609600,5330,5330,5330,5330,50
|
|
20240904,094800,172343100,5330,5330,5330,5330,107
|
|
20240904,094700,171772790,5320,5320,5320,5320,0
|
|
20240904,094600,171772790,5320,5320,5320,5310,174
|
|
20240904,094500,170847550,5320,5320,5320,5320,1
|
|
20240904,094400,170842230,5330,5330,5330,5330,1
|
|
20240904,094300,170836900,5310,5330,5330,5310,26
|
|
20240904,094200,170698500,5320,5310,5320,5310,2191
|
|
20240904,094100,159048290,5300,5290,5310,5290,14
|
|
20240904,094000,158974060,5310,5310,5310,5310,5
|
|
20240904,093900,158947510,5290,5310,5310,5290,64
|
|
20240904,093800,158608350,5320,5310,5320,5290,496
|
|
20240904,093700,155984260,5320,5320,5320,5310,6
|
|
20240904,093600,155952360,5300,5300,5300,5300,49
|
|
20240904,093500,155692660,5310,5310,5310,5310,300
|
|
20240904,093400,154099660,5290,5290,5290,5290,0
|
|
20240904,093300,154099660,5290,5290,5290,5290,35
|
|
20240904,093200,153914510,5290,5290,5290,5290,23
|
|
20240904,093100,153792840,5320,5320,5320,5320,0
|
|
20240904,093000,153792840,5320,5310,5320,5290,2395
|
|
20240904,092900,141088650,5320,5320,5320,5320,2
|
|
20240904,092800,141078010,5310,5330,5330,5310,746
|
|
20240904,092700,137116730,5330,5330,5330,5320,1147
|
|
20240904,092600,131014670,5340,5340,5340,5340,0
|
|
20240904,092500,131014670,5340,5340,5340,5340,11
|
|
20240904,092400,130955930,5320,5330,5330,5320,7
|
|
20240904,092300,130918640,5320,5330,5330,5320,119
|
|
20240904,092200,130285470,5340,5340,5340,5340,100
|
|
20240904,092100,129751470,5340,5340,5340,5340,25
|
|
20240904,092000,129617970,5320,5320,5320,5320,0
|
|
20240904,091900,129617970,5320,5320,5320,5320,165
|
|
20240904,091800,128740170,5340,5330,5340,5330,102
|
|
20240904,091700,128196500,5330,5320,5330,5320,763
|
|
20240904,091600,124132340,5340,5340,5340,5340,302
|
|
20240904,091500,122519660,5340,5340,5340,5340,0
|
|
20240904,091400,122519660,5340,5320,5340,5320,15
|
|
20240904,091300,122439840,5320,5320,5320,5320,40
|
|
20240904,091200,122227040,5310,5300,5310,5300,192
|
|
20240904,091100,121207560,5290,5310,5310,5290,144
|
|
20240904,091000,120445760,5280,5280,5280,5280,1500
|
|
20240904,090900,112525760,5290,5320,5340,5290,7838
|
|
20240904,090800,71008080,5320,5350,5350,5320,1811
|
|
20240904,090700,61359900,5320,5320,5320,5320,0
|
|
20240904,090600,61359900,5320,5330,5330,5320,250
|
|
20240904,090500,60029880,5320,5360,5360,5320,400
|
|
20240904,090400,57893880,5360,5360,5360,5360,1
|
|
20240904,090300,57888520,5310,5290,5310,5290,1775
|
|
20240904,090200,48492710,5280,5300,5300,5280,756
|
|
20240904,090100,44494060,5310,5330,5330,5310,923
|
|
20240904,090000,39591210,5360,5350,5360,5320,7231
|