630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,192700,1314120840,5390,5390,5390,5390,5145
|
|
20240905,192600,1314120840,5390,5390,5390,5390,0
|
|
20240905,192500,1314120840,5390,5390,5390,5390,0
|
|
20240905,192400,1314120840,5390,5390,5390,5390,0
|
|
20240905,192300,1314120840,5390,5390,5390,5390,0
|
|
20240905,192200,1314120840,5390,5390,5390,5390,0
|
|
20240905,192100,1314120840,5390,5390,5390,5390,0
|
|
20240905,192000,1314120840,5390,5390,5390,5390,0
|
|
20240905,191900,1314120840,5390,5390,5390,5390,0
|
|
20240905,191800,1314120840,5390,5390,5390,5390,0
|
|
20240905,191700,1314120840,5390,5390,5390,5390,0
|
|
20240905,191600,1314120840,5390,5390,5390,5390,0
|
|
20240905,191500,1314120840,5390,5390,5390,5390,0
|
|
20240905,191400,1314120840,5390,5390,5390,5390,0
|
|
20240905,191300,1314120840,5390,5390,5390,5390,0
|
|
20240905,191200,1314120840,5390,5390,5390,5390,0
|
|
20240905,191100,1314120840,5390,5390,5390,5390,0
|
|
20240905,191000,1314120840,5390,5390,5390,5390,0
|
|
20240905,190900,1314120840,5390,5390,5390,5390,0
|
|
20240905,190800,1314120840,5390,5390,5390,5390,0
|
|
20240905,190700,1314120840,5390,5390,5390,5390,0
|
|
20240905,190600,1314120840,5390,5390,5390,5390,0
|
|
20240905,190500,1314120840,5390,5390,5390,5390,0
|
|
20240905,190400,1314120840,5390,5390,5390,5390,0
|
|
20240905,190300,1314120840,5390,5390,5390,5390,0
|
|
20240905,190200,1314120840,5390,5390,5390,5390,0
|
|
20240905,190100,1314120840,5390,5390,5390,5390,0
|
|
20240905,190000,1314120840,5390,5390,5390,5390,0
|
|
20240905,185900,1314120840,5390,5390,5390,5390,0
|
|
20240905,185800,1314120840,5390,5390,5390,5390,0
|
|
20240905,185700,1314120840,5390,5390,5390,5390,5145
|
|
20240905,185600,1314120840,5390,5390,5390,5390,0
|
|
20240905,185500,1314120840,5390,5390,5390,5390,0
|
|
20240905,185400,1314120840,5390,5390,5390,5390,0
|
|
20240905,185300,1314120840,5390,5390,5390,5390,0
|
|
20240905,185200,1314120840,5390,5390,5390,5390,0
|
|
20240905,185100,1314120840,5390,5390,5390,5390,0
|
|
20240905,185000,1314120840,5390,5390,5390,5390,0
|
|
20240905,184900,1314120840,5390,5390,5390,5390,0
|
|
20240905,184800,1314120840,5390,5390,5390,5390,0
|
|
20240905,184700,1314120840,5390,5390,5390,5390,0
|
|
20240905,184600,1314120840,5390,5390,5390,5390,0
|
|
20240905,184500,1314120840,5390,5390,5390,5390,0
|
|
20240905,184400,1314120840,5390,5390,5390,5390,0
|
|
20240905,184300,1314120840,5390,5390,5390,5390,0
|
|
20240905,184200,1314120840,5390,5390,5390,5390,0
|
|
20240905,184100,1314120840,5390,5390,5390,5390,0
|
|
20240905,184000,1314120840,5390,5390,5390,5390,0
|
|
20240905,183900,1314120840,5390,5390,5390,5390,0
|
|
20240905,183800,1314120840,5390,5390,5390,5390,0
|
|
20240905,183700,1314120840,5390,5390,5390,5390,0
|
|
20240905,183600,1314120840,5390,5390,5390,5390,0
|
|
20240905,183500,1314120840,5390,5390,5390,5390,0
|
|
20240905,183400,1314120840,5390,5390,5390,5390,0
|
|
20240905,183300,1314120840,5390,5390,5390,5390,0
|
|
20240905,183200,1314120840,5390,5390,5390,5390,0
|
|
20240905,183100,1314120840,5390,5390,5390,5390,0
|
|
20240905,183000,1314120840,5390,5390,5390,5390,0
|
|
20240905,182900,1314120840,5390,5390,5390,5390,0
|
|
20240905,182800,1314120840,5390,5390,5390,5390,0
|
|
20240905,182700,1314120840,5390,5390,5390,5390,5145
|
|
20240905,182600,1314120840,5390,5390,5390,5390,0
|
|
20240905,182500,1314120840,5390,5390,5390,5390,0
|
|
20240905,182400,1314120840,5390,5390,5390,5390,0
|
|
20240905,182300,1314120840,5390,5390,5390,5390,0
|
|
20240905,182200,1314120840,5390,5390,5390,5390,0
|
|
20240905,182100,1314120840,5390,5390,5390,5390,0
|
|
20240905,182000,1314120840,5390,5390,5390,5390,0
|
|
20240905,181900,1314120840,5390,5390,5390,5390,0
|
|
20240905,181800,1314120840,5390,5390,5390,5390,0
|
|
20240905,181700,1314120840,5390,5390,5390,5390,0
|
|
20240905,181600,1314120840,5390,5390,5390,5390,0
|
|
20240905,181500,1314120840,5390,5390,5390,5390,0
|
|
20240905,181400,1314120840,5390,5390,5390,5390,0
|
|
20240905,181300,1314120840,5390,5390,5390,5390,0
|
|
20240905,181200,1314120840,5390,5390,5390,5390,0
|
|
20240905,181100,1314120840,5390,5390,5390,5390,0
|
|
20240905,181000,1314120840,5390,5390,5390,5390,0
|
|
20240905,180900,1314120840,5390,5390,5390,5390,0
|
|
20240905,180800,1314120840,5390,5390,5390,5390,0
|
|
20240905,180700,1314120840,5390,5390,5390,5390,0
|
|
20240905,180600,1314120840,5390,5390,5390,5390,0
|
|
20240905,180500,1314120840,5390,5390,5390,5390,0
|
|
20240905,180400,1314120840,5390,5390,5390,5390,0
|
|
20240905,180300,1314120840,5390,5390,5390,5390,0
|
|
20240905,180200,1314120840,5390,5390,5390,5390,0
|
|
20240905,180100,1314120840,5390,5390,5390,5390,0
|
|
20240905,180000,1314120840,5390,5390,5390,5390,0
|
|
20240905,175900,1314120840,5390,5390,5390,5390,0
|
|
20240905,175800,1314120840,5390,5390,5390,5390,0
|
|
20240905,175700,1314120840,5390,5390,5390,5390,5145
|
|
20240905,175600,1314120840,5390,5390,5390,5390,0
|
|
20240905,175500,1314120840,5390,5390,5390,5390,0
|
|
20240905,175400,1314120840,5390,5390,5390,5390,0
|
|
20240905,175300,1314120840,5390,5390,5390,5390,0
|
|
20240905,175200,1314120840,5390,5390,5390,5390,0
|
|
20240905,175100,1314120840,5390,5390,5390,5390,0
|
|
20240905,175000,1314120840,5390,5390,5390,5390,0
|
|
20240905,174900,1314120840,5390,5390,5390,5390,0
|
|
20240905,174800,1314120840,5390,5390,5390,5390,0
|
|
20240905,174700,1314120840,5390,5390,5390,5390,0
|
|
20240905,174600,1314120840,5390,5390,5390,5390,0
|
|
20240905,174500,1314120840,5390,5390,5390,5390,0
|
|
20240905,174400,1314120840,5390,5390,5390,5390,0
|
|
20240905,174300,1314120840,5390,5390,5390,5390,0
|
|
20240905,174200,1314120840,5390,5390,5390,5390,0
|
|
20240905,174100,1314120840,5390,5390,5390,5390,0
|
|
20240905,174000,1314120840,5390,5390,5390,5390,0
|
|
20240905,173900,1314120840,5390,5390,5390,5390,0
|
|
20240905,173800,1314120840,5390,5390,5390,5390,0
|
|
20240905,173700,1314120840,5390,5390,5390,5390,0
|
|
20240905,173600,1314120840,5390,5390,5390,5390,0
|
|
20240905,173500,1314120840,5390,5390,5390,5390,0
|
|
20240905,173400,1314120840,5390,5390,5390,5390,0
|
|
20240905,173300,1314120840,5390,5390,5390,5390,0
|
|
20240905,173200,1314120840,5390,5390,5390,5390,0
|
|
20240905,173100,1314120840,5390,5390,5390,5390,0
|
|
20240905,173000,1314120840,5390,5390,5390,5390,0
|
|
20240905,172900,1314120840,5390,5390,5390,5390,0
|
|
20240905,172800,1314120840,5390,5390,5390,5390,0
|
|
20240905,172700,1314120840,5390,5390,5390,5390,5145
|
|
20240905,172600,1314120840,5390,5390,5390,5390,0
|
|
20240905,172500,1314120840,5390,5390,5390,5390,0
|
|
20240905,172400,1314120840,5390,5390,5390,5390,0
|
|
20240905,172300,1314120840,5390,5390,5390,5390,0
|
|
20240905,172200,1314120840,5390,5390,5390,5390,0
|
|
20240905,172100,1314120840,5390,5390,5390,5390,0
|
|
20240905,172000,1314120840,5390,5390,5390,5390,0
|
|
20240905,171900,1314120840,5390,5390,5390,5390,0
|
|
20240905,171800,1314120840,5390,5390,5390,5390,0
|
|
20240905,171700,1314120840,5390,5390,5390,5390,0
|
|
20240905,171600,1314120840,5390,5390,5390,5390,0
|
|
20240905,171500,1314120840,5390,5390,5390,5390,0
|
|
20240905,171400,1314120840,5390,5390,5390,5390,0
|
|
20240905,171300,1314120840,5390,5390,5390,5390,0
|
|
20240905,171200,1314120840,5390,5390,5390,5390,0
|
|
20240905,171100,1314120840,5390,5390,5390,5390,0
|
|
20240905,171000,1314120840,5390,5390,5390,5390,0
|
|
20240905,170900,1314120840,5390,5390,5390,5390,0
|
|
20240905,170800,1314120840,5390,5390,5390,5390,0
|
|
20240905,170700,1314120840,5390,5390,5390,5390,0
|
|
20240905,170600,1314120840,5390,5390,5390,5390,0
|
|
20240905,170500,1314120840,5390,5390,5390,5390,0
|
|
20240905,170400,1314120840,5390,5390,5390,5390,0
|
|
20240905,170300,1314120840,5390,5390,5390,5390,0
|
|
20240905,170200,1314120840,5390,5390,5390,5390,0
|
|
20240905,170100,1314120840,5390,5390,5390,5390,0
|
|
20240905,170000,1314120840,5390,5390,5390,5390,0
|
|
20240905,165900,1314120840,5390,5390,5390,5390,0
|
|
20240905,165800,1314120840,5390,5390,5390,5390,0
|
|
20240905,165700,1314120840,5390,5390,5390,5390,5145
|
|
20240905,165600,1314120840,5390,5390,5390,5390,0
|
|
20240905,165500,1314120840,5390,5390,5390,5390,0
|
|
20240905,165400,1314120840,5390,5390,5390,5390,0
|
|
20240905,165300,1314120840,5390,5390,5390,5390,0
|
|
20240905,165200,1314120840,5390,5390,5390,5390,0
|
|
20240905,165100,1314120840,5390,5390,5390,5390,0
|
|
20240905,165000,1314120840,5390,5390,5390,5390,0
|
|
20240905,164900,1314120840,5390,5390,5390,5390,0
|
|
20240905,164800,1314120840,5390,5390,5390,5390,0
|
|
20240905,164700,1314120840,5390,5390,5390,5390,0
|
|
20240905,164600,1314120840,5390,5390,5390,5390,0
|
|
20240905,164500,1314120840,5390,5390,5390,5390,0
|
|
20240905,164400,1314120840,5390,5390,5390,5390,0
|
|
20240905,164300,1314120840,5390,5390,5390,5390,0
|
|
20240905,164200,1314120840,5390,5390,5390,5390,0
|
|
20240905,164100,1314120840,5390,5390,5390,5390,0
|
|
20240905,164000,1314120840,5390,5390,5390,5390,0
|
|
20240905,163900,1314120840,5390,5390,5390,5390,0
|
|
20240905,163800,1314120840,5390,5390,5390,5390,0
|
|
20240905,163700,1314120840,5390,5390,5390,5390,0
|
|
20240905,163600,1314120840,5390,5390,5390,5390,0
|
|
20240905,163500,1314120840,5390,5390,5390,5390,0
|
|
20240905,163400,1314120840,5390,5390,5390,5390,0
|
|
20240905,163300,1314120840,5390,5390,5390,5390,0
|
|
20240905,163200,1314120840,5390,5390,5390,5390,0
|
|
20240905,163100,1314120840,5390,5390,5390,5390,0
|
|
20240905,163000,1314120840,5390,5390,5390,5390,0
|
|
20240905,162900,1314120840,5390,5390,5390,5390,0
|
|
20240905,162800,1314120840,5390,5390,5390,5390,0
|
|
20240905,162700,1314120840,5390,5390,5390,5390,5145
|
|
20240905,162600,1314120840,5390,5390,5390,5390,0
|
|
20240905,162500,1314120840,5390,5390,5390,5390,0
|
|
20240905,162400,1314120840,5390,5390,5390,5390,0
|
|
20240905,162300,1314120840,5390,5390,5390,5390,0
|
|
20240905,162200,1314120840,5390,5390,5390,5390,0
|
|
20240905,162100,1314120840,5390,5390,5390,5390,0
|
|
20240905,162000,1314120840,5390,5390,5390,5390,0
|
|
20240905,161900,1314120840,5390,5390,5390,5390,0
|
|
20240905,161800,1314120840,5390,5390,5390,5390,0
|
|
20240905,161700,1314120840,5390,5390,5390,5390,0
|
|
20240905,161600,1314120840,5390,5390,5390,5390,0
|
|
20240905,161500,1314120840,5390,5390,5390,5390,0
|
|
20240905,161400,1314120840,5390,5390,5390,5390,0
|
|
20240905,161300,1314120840,5390,5390,5390,5390,0
|
|
20240905,161200,1314120840,5390,5390,5390,5390,0
|
|
20240905,161100,1314120840,5390,5390,5390,5390,0
|
|
20240905,161000,1314120840,5390,5390,5390,5390,0
|
|
20240905,160900,1314120840,5390,5390,5390,5390,0
|
|
20240905,160800,1314120840,5390,5390,5390,5390,0
|
|
20240905,160700,1314120840,5390,5390,5390,5390,0
|
|
20240905,160600,1314120840,5390,5390,5390,5390,0
|
|
20240905,160500,1314120840,5390,5390,5390,5390,0
|
|
20240905,160400,1314120840,5390,5390,5390,5390,0
|
|
20240905,160300,1314120840,5390,5390,5390,5390,0
|
|
20240905,160200,1314120840,5390,5390,5390,5390,0
|
|
20240905,160100,1314120840,5390,5390,5390,5390,0
|
|
20240905,160000,1314120840,5390,5390,5390,5390,0
|
|
20240905,155900,1314120840,5390,5390,5390,5390,0
|
|
20240905,155800,1314120840,5390,5390,5390,5390,0
|
|
20240905,155700,1314120840,5390,5390,5390,5390,5145
|
|
20240905,155600,1314120840,5390,5390,5390,5390,0
|
|
20240905,155500,1314120840,5390,5390,5390,5390,0
|
|
20240905,155400,1314120840,5390,5390,5390,5390,0
|
|
20240905,155300,1314120840,5390,5390,5390,5390,0
|
|
20240905,155200,1314120840,5390,5390,5390,5390,0
|
|
20240905,155100,1314120840,5390,5390,5390,5390,0
|
|
20240905,155000,1314120840,5390,5390,5390,5390,0
|
|
20240905,154900,1314120840,5390,5390,5390,5390,0
|
|
20240905,154800,1314120840,5390,5390,5390,5390,0
|
|
20240905,154700,1314120840,5390,5390,5390,5390,0
|
|
20240905,154600,1314120840,5390,5390,5390,5390,0
|
|
20240905,154500,1314120840,5390,5390,5390,5390,0
|
|
20240905,154400,1314120840,5390,5390,5390,5390,0
|
|
20240905,154300,1314120840,5390,5390,5390,5390,0
|
|
20240905,154200,1314120840,5390,5390,5390,5390,0
|
|
20240905,154100,1314120840,5390,5390,5390,5390,0
|
|
20240905,154000,1314120840,5390,5390,5390,5390,0
|
|
20240905,153900,1314120840,5390,5390,5390,5390,0
|
|
20240905,153800,1314120840,5390,5390,5390,5390,0
|
|
20240905,153700,1314120840,5390,5390,5390,5390,0
|
|
20240905,153600,1314120840,5390,5390,5390,5390,0
|
|
20240905,153500,1314120840,5390,5390,5390,5390,0
|
|
20240905,153400,1314120840,5390,5390,5390,5390,0
|
|
20240905,153300,1314120840,5390,5390,5390,5390,0
|
|
20240905,153200,1314120840,5390,5390,5390,5390,0
|
|
20240905,153100,1314120840,5390,5390,5390,5390,0
|
|
20240905,153000,1314120840,5390,5390,5390,5390,5145
|
|
20240905,152900,1286389290,5380,5380,5380,5380,0
|
|
20240905,152800,1286389290,5380,5380,5380,5380,0
|
|
20240905,152700,1286389290,5380,5380,5380,5380,0
|
|
20240905,152600,1286389290,5380,5380,5380,5380,0
|
|
20240905,152500,1286389290,5380,5380,5380,5380,0
|
|
20240905,152400,1286389290,5380,5380,5380,5380,0
|
|
20240905,152300,1286389290,5380,5380,5380,5380,0
|
|
20240905,152200,1286389290,5380,5380,5380,5380,0
|
|
20240905,152100,1286389290,5380,5380,5380,5380,0
|
|
20240905,152000,1286389290,5380,5380,5380,5380,0
|
|
20240905,151900,1286389290,5380,5380,5380,5380,108
|
|
20240905,151800,1285808250,5390,5390,5390,5390,0
|
|
20240905,151700,1285808250,5390,5390,5400,5380,2030
|
|
20240905,151600,1274866540,5400,5390,5400,5390,111
|
|
20240905,151500,1274267150,5400,5400,5400,5400,50
|
|
20240905,151400,1273997150,5400,5390,5400,5390,1220
|
|
20240905,151300,1267421150,5390,5390,5390,5390,0
|
|
20240905,151200,1267421150,5390,5400,5400,5390,5
|
|
20240905,151100,1267394170,5390,5390,5390,5390,0
|
|
20240905,151000,1267394170,5390,5390,5390,5390,0
|
|
20240905,150900,1267394170,5390,5390,5390,5390,7
|
|
20240905,150800,1267356440,5400,5400,5400,5400,253
|
|
20240905,150700,1265990240,5400,5390,5400,5390,724
|
|
20240905,150600,1262083130,5380,5390,5390,5380,281
|
|
20240905,150500,1260568990,5390,5390,5390,5390,1756
|
|
20240905,150400,1251104150,5390,5390,5390,5390,0
|
|
20240905,150300,1251104150,5390,5390,5390,5390,500
|
|
20240905,150200,1248409150,5400,5390,5400,5390,1452
|
|
20240905,150100,1240573650,5390,5390,5390,5390,0
|
|
20240905,150000,1240573650,5390,5390,5390,5390,87
|
|
20240905,145900,1240104720,5380,5380,5390,5380,73
|
|
20240905,145800,1239711880,5390,5390,5390,5390,2
|
|
20240905,145700,1239701100,5370,5380,5380,5370,3267
|
|
20240905,145600,1222127230,5380,5380,5380,5380,2600
|
|
20240905,145500,1208139230,5380,5380,5380,5380,200
|
|
20240905,145400,1207063230,5390,5380,5390,5380,206
|
|
20240905,145300,1205954940,5380,5380,5380,5380,2454
|
|
20240905,145200,1192752420,5390,5390,5390,5390,0
|
|
20240905,145100,1192752420,5390,5390,5390,5390,3
|
|
20240905,145000,1192736250,5390,5380,5390,5380,114
|
|
20240905,144900,1192122690,5380,5380,5380,5380,1
|
|
20240905,144800,1192117310,5380,5390,5390,5380,5
|
|
20240905,144700,1192090400,5390,5390,5390,5390,64
|
|
20240905,144600,1191745440,5390,5390,5390,5390,8
|
|
20240905,144500,1191702320,5380,5380,5380,5380,0
|
|
20240905,144400,1191702320,5380,5380,5390,5380,2712
|
|
20240905,144300,1177107540,5380,5370,5380,5370,49
|
|
20240905,144200,1176844280,5370,5370,5370,5370,0
|
|
20240905,144100,1176844280,5370,5370,5370,5370,0
|
|
20240905,144000,1176844280,5370,5390,5390,5370,460
|
|
20240905,143900,1174365140,5390,5370,5390,5370,96
|
|
20240905,143800,1173848500,5390,5370,5400,5370,936
|
|
20240905,143700,1168803380,5400,5400,5400,5400,0
|
|
20240905,143600,1168803380,5400,5400,5400,5400,0
|
|
20240905,143500,1168803380,5400,5400,5400,5400,1
|
|
20240905,143400,1168797980,5400,5390,5400,5390,334
|
|
20240905,143300,1166994900,5390,5370,5390,5370,1376
|
|
20240905,143200,1159599330,5370,5370,5370,5360,1207
|
|
20240905,143100,1153117750,5370,5350,5370,5350,104
|
|
20240905,143000,1152559330,5350,5350,5350,5350,0
|
|
20240905,142900,1152559330,5350,5350,5350,5350,0
|
|
20240905,142800,1152559330,5350,5350,5350,5350,2304
|
|
20240905,142700,1140232930,5370,5360,5370,5360,832
|
|
20240905,142600,1135771400,5350,5350,5350,5350,70
|
|
20240905,142500,1135396900,5350,5350,5350,5350,1024
|
|
20240905,142400,1129918500,5350,5350,5350,5350,1
|
|
20240905,142300,1129913150,5350,5350,5350,5350,1
|
|
20240905,142200,1129907800,5350,5350,5350,5350,11
|
|
20240905,142100,1129848950,5350,5350,5350,5350,0
|
|
20240905,142000,1129848950,5350,5350,5350,5350,0
|
|
20240905,141900,1129848950,5350,5360,5360,5350,105
|
|
20240905,141800,1129286250,5350,5350,5350,5350,279
|
|
20240905,141700,1127793600,5350,5350,5350,5350,30
|
|
20240905,141600,1127633100,5350,5350,5350,5340,394
|
|
20240905,141500,1125525640,5350,5340,5350,5340,434
|
|
20240905,141400,1123204900,5350,5340,5360,5340,1183
|
|
20240905,141300,1116876190,5350,5340,5350,5340,1705
|
|
20240905,141200,1107771480,5330,5330,5330,5330,10
|
|
20240905,141100,1107718180,5330,5330,5330,5330,21
|
|
20240905,141000,1107606250,5330,5330,5330,5330,243
|
|
20240905,140900,1106311060,5330,5310,5330,5310,485
|
|
20240905,140800,1103729070,5330,5310,5330,5310,607
|
|
20240905,140700,1100500970,5310,5310,5310,5310,1382
|
|
20240905,140600,1093162550,5310,5310,5310,5310,165
|
|
20240905,140500,1092286400,5310,5310,5310,5310,456
|
|
20240905,140400,1089865040,5300,5300,5300,5300,392
|
|
20240905,140300,1087787440,5300,5300,5300,5300,120
|
|
20240905,140200,1087151440,5300,5300,5300,5300,220
|
|
20240905,140100,1085985440,5300,5310,5310,5300,3201
|
|
20240905,140000,1068990930,5310,5320,5320,5310,101
|
|
20240905,135900,1068454610,5320,5310,5320,5310,297
|
|
20240905,135800,1066874580,5310,5310,5310,5310,3000
|
|
20240905,135700,1050944580,5300,5300,5300,5300,0
|
|
20240905,135600,1050944580,5300,5300,5300,5300,0
|
|
20240905,135500,1050944580,5300,5300,5300,5300,616
|
|
20240905,135400,1047679780,5300,5300,5300,5300,0
|
|
20240905,135300,1047679780,5300,5300,5300,5300,1
|
|
20240905,135200,1047674480,5300,5300,5300,5300,513
|
|
20240905,135100,1044955580,5300,5300,5300,5300,0
|
|
20240905,135000,1044955580,5300,5300,5300,5300,1256
|
|
20240905,134900,1038298780,5290,5290,5290,5290,1116
|
|
20240905,134800,1032395140,5290,5290,5290,5290,400
|
|
20240905,134700,1030279140,5280,5280,5280,5280,324
|
|
20240905,134600,1028568420,5300,5300,5300,5290,3577
|
|
20240905,134500,1009636090,5290,5290,5290,5290,0
|
|
20240905,134400,1009636090,5290,5290,5290,5290,426
|
|
20240905,134300,1007382550,5290,5290,5290,5290,0
|
|
20240905,134200,1007382550,5290,5290,5290,5290,1060
|
|
20240905,134100,1001775150,5290,5290,5290,5290,1235
|
|
20240905,134000,995242000,5280,5280,5280,5280,476
|
|
20240905,133900,992728720,5280,5280,5280,5280,1
|
|
20240905,133800,992723440,5270,5270,5270,5270,217
|
|
20240905,133700,991579850,5270,5270,5270,5270,0
|
|
20240905,133600,991579850,5270,5270,5270,5270,716
|
|
20240905,133500,987806530,5270,5270,5270,5270,241
|
|
20240905,133400,986536460,5270,5270,5270,5260,3070
|
|
20240905,133300,970358180,5270,5270,5270,5270,0
|
|
20240905,133200,970358180,5270,5270,5270,5270,2184
|
|
20240905,133100,958848500,5270,5270,5270,5270,0
|
|
20240905,133000,958848500,5270,5260,5270,5260,846
|
|
20240905,132900,954392050,5260,5260,5260,5260,1000
|
|
20240905,132800,949132050,5250,5250,5250,5250,0
|
|
20240905,132700,949132050,5250,5250,5250,5250,402
|
|
20240905,132600,947021550,5250,5240,5250,5240,1050
|
|
20240905,132500,941509550,5240,5240,5240,5240,148
|
|
20240905,132400,940734030,5240,5240,5240,5240,16
|
|
20240905,132300,940650190,5240,5240,5240,5240,60
|
|
20240905,132200,940335790,5240,5240,5240,5240,50
|
|
20240905,132100,940073790,5240,5240,5240,5240,8
|
|
20240905,132000,940031870,5230,5230,5230,5230,0
|
|
20240905,131900,940031870,5230,5230,5230,5230,0
|
|
20240905,131800,940031870,5230,5230,5230,5230,0
|
|
20240905,131700,940031870,5230,5240,5240,5230,28
|
|
20240905,131600,939885350,5240,5240,5240,5240,100
|
|
20240905,131500,939361350,5250,5250,5250,5250,0
|
|
20240905,131400,939361350,5250,5250,5250,5250,0
|
|
20240905,131300,939361350,5250,5250,5250,5250,0
|
|
20240905,131200,939361350,5250,5250,5250,5250,0
|
|
20240905,131100,939361350,5250,5240,5250,5240,530
|
|
20240905,131000,936584090,5240,5240,5240,5240,1
|
|
20240905,130900,936578850,5230,5230,5230,5230,1
|
|
20240905,130800,936573620,5230,5230,5230,5230,660
|
|
20240905,130700,933121820,5230,5230,5230,5230,15
|
|
20240905,130600,933043370,5230,5220,5230,5220,254
|
|
20240905,130500,931717480,5230,5230,5230,5230,0
|
|
20240905,130400,931717480,5230,5230,5230,5230,50
|
|
20240905,130300,931455980,5230,5230,5230,5230,10
|
|
20240905,130200,931403680,5230,5230,5230,5230,23
|
|
20240905,130100,931283390,5230,5230,5230,5230,4
|
|
20240905,130000,931262470,5220,5220,5230,5220,1400
|
|
20240905,125900,923954100,5220,5220,5220,5220,2
|
|
20240905,125800,923943660,5220,5220,5220,5220,281
|
|
20240905,125700,922476840,5240,5230,5240,5220,510
|
|
20240905,125600,919814240,5230,5230,5230,5230,0
|
|
20240905,125500,919814240,5230,5230,5230,5230,386
|
|
20240905,125400,917795460,5230,5230,5230,5230,386
|
|
20240905,125300,915776680,5230,5230,5230,5230,20
|
|
20240905,125200,915672080,5230,5220,5230,5220,606
|
|
20240905,125100,912507650,5230,5230,5230,5230,10
|
|
20240905,125000,912455350,5240,5230,5240,5230,109
|
|
20240905,124900,911885270,5230,5240,5240,5230,1671
|
|
20240905,124800,903144940,5230,5240,5240,5230,194
|
|
20240905,124700,902130270,5240,5240,5240,5240,0
|
|
20240905,124600,902130270,5240,5240,5240,5240,31
|
|
20240905,124500,901967830,5240,5240,5240,5240,11
|
|
20240905,124400,901910190,5240,5240,5240,5230,859
|
|
20240905,124300,897409050,5240,5240,5240,5240,0
|
|
20240905,124200,897409050,5240,5240,5240,5240,201
|
|
20240905,124100,896355810,5240,5240,5240,5240,36
|
|
20240905,124000,896167170,5230,5240,5240,5230,854
|
|
20240905,123900,891700590,5240,5250,5250,5240,1076
|
|
20240905,123800,886062330,5250,5250,5250,5250,21
|
|
20240905,123700,885952080,5250,5250,5250,5250,3
|
|
20240905,123600,885936330,5250,5260,5260,5250,246
|
|
20240905,123500,884644820,5260,5260,5260,5260,20
|
|
20240905,123400,884539620,5260,5260,5260,5260,20
|
|
20240905,123300,884434420,5270,5250,5270,5240,742
|
|
20240905,123200,880538890,5280,5280,5280,5280,0
|
|
20240905,123100,880538890,5280,5280,5280,5280,1
|
|
20240905,123000,880533610,5270,5270,5270,5270,437
|
|
20240905,122900,878230620,5270,5250,5270,5250,51
|
|
20240905,122800,877962850,5270,5270,5270,5270,8
|
|
20240905,122700,877920690,5270,5250,5270,5250,1010
|
|
20240905,122600,872617990,5260,5260,5260,5260,1952
|
|
20240905,122500,862350470,5270,5270,5270,5270,105
|
|
20240905,122400,861797120,5280,5280,5280,5280,0
|
|
20240905,122300,861797120,5280,5280,5280,5280,0
|
|
20240905,122200,861797120,5280,5280,5280,5280,5
|
|
20240905,122100,861770720,5280,5280,5280,5280,6
|
|
20240905,122000,861739040,5290,5290,5290,5290,10
|
|
20240905,121900,861686140,5290,5290,5290,5290,10
|
|
20240905,121800,861633240,5260,5260,5260,5260,0
|
|
20240905,121700,861633240,5260,5260,5260,5260,123
|
|
20240905,121600,860986260,5260,5270,5270,5260,1000
|
|
20240905,121500,855722050,5300,5300,5300,5300,0
|
|
20240905,121400,855722050,5300,5280,5300,5270,1034
|
|
20240905,121300,850270510,5280,5280,5280,5280,300
|
|
20240905,121200,848686510,5300,5300,5300,5300,175
|
|
20240905,121100,847759010,5300,5300,5300,5300,1
|
|
20240905,121000,847753710,5280,5280,5280,5280,0
|
|
20240905,120900,847753710,5280,5280,5280,5280,33
|
|
20240905,120800,847579470,5290,5290,5290,5290,0
|
|
20240905,120700,847579470,5290,5290,5290,5290,63
|
|
20240905,120600,847246200,5290,5290,5290,5290,12
|
|
20240905,120500,847182720,5300,5300,5300,5300,0
|
|
20240905,120400,847182720,5300,5300,5300,5300,163
|
|
20240905,120300,846318820,5290,5290,5290,5290,0
|
|
20240905,120200,846318820,5290,5290,5290,5290,37
|
|
20240905,120100,846123090,5290,5290,5290,5290,0
|
|
20240905,120000,846123090,5290,5290,5290,5290,20
|
|
20240905,115900,846017290,5290,5290,5290,5290,1
|
|
20240905,115800,846012000,5300,5290,5300,5290,31
|
|
20240905,115700,845847710,5300,5300,5300,5300,21
|
|
20240905,115600,845736410,5290,5290,5290,5290,0
|
|
20240905,115500,845736410,5290,5290,5290,5290,1
|
|
20240905,115400,845731120,5300,5300,5300,5300,100
|
|
20240905,115300,845201120,5300,5300,5300,5300,0
|
|
20240905,115200,845201120,5300,5280,5300,5280,125
|
|
20240905,115100,844540720,5280,5280,5280,5280,150
|
|
20240905,115000,843748720,5280,5300,5300,5280,302
|
|
20240905,114900,842148160,5300,5300,5300,5300,23
|
|
20240905,114800,842026260,5300,5300,5300,5290,18
|
|
20240905,114700,841930910,5300,5300,5300,5300,2
|
|
20240905,114600,841920310,5270,5270,5270,5270,0
|
|
20240905,114500,841920310,5270,5290,5290,5270,1222
|
|
20240905,114400,835473190,5300,5300,5300,5300,1
|
|
20240905,114300,835467890,5280,5280,5280,5280,0
|
|
20240905,114200,835467890,5280,5280,5280,5280,0
|
|
20240905,114100,835467890,5280,5280,5280,5280,0
|
|
20240905,114000,835467890,5280,5280,5280,5280,43
|
|
20240905,113900,835240850,5280,5280,5280,5280,0
|
|
20240905,113800,835240850,5280,5280,5280,5280,18
|
|
20240905,113700,835145810,5270,5300,5300,5270,1863
|
|
20240905,113600,825312200,5300,5300,5300,5300,0
|
|
20240905,113500,825312200,5300,5300,5300,5300,1
|
|
20240905,113400,825306900,5280,5280,5280,5280,0
|
|
20240905,113300,825306900,5280,5280,5280,5280,0
|
|
20240905,113200,825306900,5280,5280,5280,5280,0
|
|
20240905,113100,825306900,5280,5280,5280,5280,285
|
|
20240905,113000,823802100,5300,5300,5300,5300,0
|
|
20240905,112900,823802100,5300,5300,5300,5300,0
|
|
20240905,112800,823802100,5300,5300,5300,5300,0
|
|
20240905,112700,823802100,5300,5300,5300,5300,4
|
|
20240905,112600,823780900,5300,5300,5300,5300,0
|
|
20240905,112500,823780900,5300,5300,5300,5300,1
|
|
20240905,112400,823775600,5300,5300,5300,5300,0
|
|
20240905,112300,823775600,5300,5300,5300,5300,1
|
|
20240905,112200,823770300,5270,5260,5270,5260,272
|
|
20240905,112100,822337490,5260,5260,5260,5260,5
|
|
20240905,112000,822311190,5260,5270,5270,5260,1459
|
|
20240905,111900,814625250,5280,5300,5300,5280,1757
|
|
20240905,111800,805344220,5300,5300,5300,5300,20
|
|
20240905,111700,805238220,5300,5300,5300,5300,46
|
|
20240905,111600,804994420,5300,5300,5300,5300,0
|
|
20240905,111500,804994420,5300,5300,5300,5300,0
|
|
20240905,111400,804994420,5300,5300,5300,5300,2
|
|
20240905,111300,804983820,5300,5300,5300,5290,1039
|
|
20240905,111200,799477140,5300,5300,5300,5300,0
|
|
20240905,111100,799477140,5300,5300,5300,5300,0
|
|
20240905,111000,799477140,5300,5300,5300,5290,1060
|
|
20240905,110900,793869140,5280,5290,5290,5280,1975
|
|
20240905,110800,783428160,5290,5310,5330,5290,5908
|
|
20240905,110700,752125720,5330,5310,5330,5310,116
|
|
20240905,110600,751509740,5310,5310,5310,5310,79
|
|
20240905,110500,751090250,5310,5330,5330,5310,648
|
|
20240905,110400,747647390,5300,5330,5330,5300,151
|
|
20240905,110300,746843220,5330,5320,5330,5310,885
|
|
20240905,110200,742143000,5340,5340,5340,5340,0
|
|
20240905,110100,742143000,5340,5340,5340,5340,38
|
|
20240905,110000,741940080,5320,5330,5330,5320,800
|
|
20240905,105900,737682990,5330,5340,5340,5330,182
|
|
20240905,105800,736711120,5340,5340,5340,5340,9
|
|
20240905,105700,736663060,5330,5330,5330,5330,222
|
|
20240905,105600,735479800,5330,5330,5330,5330,0
|
|
20240905,105500,735479800,5330,5340,5340,5330,291
|
|
20240905,105400,733926770,5340,5340,5340,5340,20
|
|
20240905,105300,733819970,5350,5350,5350,5350,1
|
|
20240905,105200,733814620,5320,5350,5350,5320,330
|
|
20240905,105100,732057580,5350,5350,5350,5350,1
|
|
20240905,105000,732052230,5330,5340,5340,5330,314
|
|
20240905,104900,730377470,5350,5350,5350,5350,0
|
|
20240905,104800,730377470,5350,5350,5350,5350,44
|
|
20240905,104700,730142070,5360,5360,5360,5360,0
|
|
20240905,104600,730142070,5360,5360,5360,5360,0
|
|
20240905,104500,730142070,5360,5360,5360,5360,20
|
|
20240905,104400,730034870,5360,5360,5360,5360,10
|
|
20240905,104300,729981270,5360,5360,5360,5360,10
|
|
20240905,104200,729927670,5360,5370,5370,5360,606
|
|
20240905,104100,726679410,5360,5370,5370,5360,501
|
|
20240905,104000,723991860,5370,5370,5370,5370,0
|
|
20240905,103900,723991860,5370,5370,5370,5370,472
|
|
20240905,103800,721457220,5390,5390,5390,5390,0
|
|
20240905,103700,721457220,5390,5390,5390,5390,0
|
|
20240905,103600,721457220,5390,5370,5390,5370,7680
|
|
20240905,103500,680119390,5370,5370,5370,5370,124
|
|
20240905,103400,679453510,5370,5370,5370,5370,195
|
|
20240905,103300,678406360,5370,5370,5370,5370,0
|
|
20240905,103200,678406360,5370,5370,5370,5370,161
|
|
20240905,103100,677541790,5380,5380,5380,5380,22
|
|
20240905,103000,677423430,5370,5370,5370,5370,973
|
|
20240905,102900,672198420,5360,5360,5360,5360,1
|
|
20240905,102800,672193060,5360,5360,5360,5360,11
|
|
20240905,102700,672134100,5360,5370,5370,5360,119
|
|
20240905,102600,671496250,5370,5350,5370,5350,1498
|
|
20240905,102500,663466980,5350,5340,5360,5340,5535
|
|
20240905,102400,633852140,5330,5330,5330,5330,0
|
|
20240905,102300,633852140,5330,5340,5340,5330,58
|
|
20240905,102200,633542470,5350,5350,5350,5310,543
|
|
20240905,102100,630657750,5340,5340,5340,5310,766
|
|
20240905,102000,626589810,5350,5370,5370,5290,80928
|
|
20240905,101900,197589160,5370,5390,5390,5320,15183
|
|
20240905,101800,116467290,5400,5390,5400,5390,152
|
|
20240905,101700,115647490,5390,5390,5390,5390,0
|
|
20240905,101600,115647490,5390,5400,5400,5390,57
|
|
20240905,101500,115340250,5390,5390,5390,5390,0
|
|
20240905,101400,115340250,5390,5400,5400,5390,193
|
|
20240905,101300,114298350,5410,5410,5410,5410,1
|
|
20240905,101200,114292940,5410,5420,5420,5410,3
|
|
20240905,101100,114276700,5410,5420,5420,5410,107
|
|
20240905,101000,113697100,5420,5420,5420,5420,5
|
|
20240905,100900,113670000,5420,5420,5420,5420,0
|
|
20240905,100800,113670000,5420,5420,5420,5420,84
|
|
20240905,100700,113214720,5420,5420,5420,5420,3
|
|
20240905,100600,113198460,5410,5410,5410,5410,0
|
|
20240905,100500,113198460,5410,5410,5410,5410,201
|
|
20240905,100400,112111050,5410,5410,5410,5410,85
|
|
20240905,100300,111651200,5410,5410,5410,5410,3
|
|
20240905,100200,111634970,5420,5420,5420,5420,2
|
|
20240905,100100,111624130,5400,5400,5400,5400,0
|
|
20240905,100000,111624130,5400,5400,5400,5400,0
|
|
20240905,095900,111624130,5400,5400,5400,5400,0
|
|
20240905,095800,111624130,5400,5400,5400,5400,0
|
|
20240905,095700,111624130,5400,5420,5420,5400,933
|
|
20240905,095600,106585270,5420,5410,5420,5410,917
|
|
20240905,095500,101624290,5420,5410,5420,5410,124
|
|
20240905,095400,100953430,5420,5420,5420,5420,21
|
|
20240905,095300,100839610,5410,5410,5410,5410,0
|
|
20240905,095200,100839610,5410,5420,5420,5410,178
|
|
20240905,095100,99876340,5420,5420,5420,5420,19
|
|
20240905,095000,99773360,5410,5410,5410,5410,0
|
|
20240905,094900,99773360,5410,5410,5410,5410,94
|
|
20240905,094800,99264820,5400,5400,5400,5400,0
|
|
20240905,094700,99264820,5400,5400,5400,5400,99
|
|
20240905,094600,98730220,5390,5390,5390,5390,10
|
|
20240905,094500,98676320,5400,5400,5400,5400,60
|
|
20240905,094400,98352320,5400,5400,5400,5400,691
|
|
20240905,094300,94620920,5400,5400,5400,5400,45
|
|
20240905,094200,94377920,5400,5400,5400,5400,0
|
|
20240905,094100,94377920,5400,5400,5400,5400,0
|
|
20240905,094000,94377920,5400,5450,5450,5400,775
|
|
20240905,093900,90185530,5450,5430,5450,5430,871
|
|
20240905,093800,85450490,5430,5440,5440,5430,386
|
|
20240905,093700,83354490,5440,5430,5440,5430,127
|
|
20240905,093600,82663830,5430,5430,5430,5430,2
|
|
20240905,093500,82652970,5430,5420,5430,5420,1010
|
|
20240905,093400,77168850,5420,5420,5420,5420,186
|
|
20240905,093300,76160730,5420,5420,5420,5420,100
|
|
20240905,093200,75618730,5420,5420,5420,5420,5
|
|
20240905,093100,75591630,5420,5420,5420,5420,2
|
|
20240905,093000,75580790,5400,5400,5400,5400,0
|
|
20240905,092900,75580790,5400,5400,5400,5400,1
|
|
20240905,092800,75575390,5420,5420,5420,5420,2
|
|
20240905,092700,75564550,5420,5420,5420,5420,10
|
|
20240905,092600,75510350,5420,5410,5420,5390,342
|
|
20240905,092500,73663170,5410,5410,5410,5410,0
|
|
20240905,092400,73663170,5410,5410,5410,5410,0
|
|
20240905,092300,73663170,5410,5400,5410,5400,258
|
|
20240905,092200,72268720,5420,5420,5420,5420,0
|
|
20240905,092100,72268720,5420,5410,5420,5370,314
|
|
20240905,092000,70579340,5430,5430,5430,5430,0
|
|
20240905,091900,70579340,5430,5430,5430,5430,3635
|
|
20240905,091800,50841290,5430,5430,5440,5370,2144
|
|
20240905,091700,39270980,5430,5430,5430,5430,0
|
|
20240905,091600,39270980,5430,5440,5440,5430,94
|
|
20240905,091500,38760460,5450,5450,5450,5450,40
|
|
20240905,091400,38542460,5450,5450,5450,5450,104
|
|
20240905,091300,37975660,5440,5420,5440,5420,276
|
|
20240905,091200,36475920,5420,5420,5420,5420,10
|
|
20240905,091100,36421720,5420,5420,5420,5420,0
|
|
20240905,091000,36421720,5420,5390,5420,5390,788
|
|
20240905,090900,32172050,5390,5410,5410,5390,40
|
|
20240905,090800,31956090,5410,5410,5410,5410,108
|
|
20240905,090700,31371810,5410,5440,5440,5410,1014
|
|
20240905,090600,25866450,5440,5440,5440,5440,303
|
|
20240905,090500,24218130,5430,5440,5440,5430,677
|
|
20240905,090400,20537960,5440,5440,5440,5440,105
|
|
20240905,090300,19966760,5450,5460,5460,5450,776
|
|
20240905,090200,15735180,5430,5440,5440,5420,240
|
|
20240905,090100,14434140,5440,5440,5440,5440,76
|
|
20240905,090000,14020700,5400,5400,5430,5400,2590
|