629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,192600,824835130,5120,5120,5120,5120,4275
|
|
20240906,192500,824835130,5120,5120,5120,5120,0
|
|
20240906,192400,824835130,5120,5120,5120,5120,0
|
|
20240906,192300,824835130,5120,5120,5120,5120,0
|
|
20240906,192200,824835130,5120,5120,5120,5120,0
|
|
20240906,192100,824835130,5120,5120,5120,5120,0
|
|
20240906,192000,824835130,5120,5120,5120,5120,0
|
|
20240906,191900,824835130,5120,5120,5120,5120,0
|
|
20240906,191800,824835130,5120,5120,5120,5120,0
|
|
20240906,191700,824835130,5120,5120,5120,5120,0
|
|
20240906,191600,824835130,5120,5120,5120,5120,0
|
|
20240906,191500,824835130,5120,5120,5120,5120,0
|
|
20240906,191400,824835130,5120,5120,5120,5120,0
|
|
20240906,191300,824835130,5120,5120,5120,5120,0
|
|
20240906,191200,824835130,5120,5120,5120,5120,0
|
|
20240906,191100,824835130,5120,5120,5120,5120,0
|
|
20240906,191000,824835130,5120,5120,5120,5120,0
|
|
20240906,190900,824835130,5120,5120,5120,5120,0
|
|
20240906,190800,824835130,5120,5120,5120,5120,0
|
|
20240906,190700,824835130,5120,5120,5120,5120,0
|
|
20240906,190600,824835130,5120,5120,5120,5120,0
|
|
20240906,190500,824835130,5120,5120,5120,5120,0
|
|
20240906,190400,824835130,5120,5120,5120,5120,0
|
|
20240906,190300,824835130,5120,5120,5120,5120,0
|
|
20240906,190200,824835130,5120,5120,5120,5120,0
|
|
20240906,190100,824835130,5120,5120,5120,5120,0
|
|
20240906,190000,824835130,5120,5120,5120,5120,0
|
|
20240906,185900,824835130,5120,5120,5120,5120,0
|
|
20240906,185800,824835130,5120,5120,5120,5120,0
|
|
20240906,185700,824835130,5120,5120,5120,5120,0
|
|
20240906,185600,824835130,5120,5120,5120,5120,4275
|
|
20240906,185500,824835130,5120,5120,5120,5120,0
|
|
20240906,185400,824835130,5120,5120,5120,5120,0
|
|
20240906,185300,824835130,5120,5120,5120,5120,0
|
|
20240906,185200,824835130,5120,5120,5120,5120,0
|
|
20240906,185100,824835130,5120,5120,5120,5120,0
|
|
20240906,185000,824835130,5120,5120,5120,5120,0
|
|
20240906,184900,824835130,5120,5120,5120,5120,0
|
|
20240906,184800,824835130,5120,5120,5120,5120,0
|
|
20240906,184700,824835130,5120,5120,5120,5120,0
|
|
20240906,184600,824835130,5120,5120,5120,5120,0
|
|
20240906,184500,824835130,5120,5120,5120,5120,0
|
|
20240906,184400,824835130,5120,5120,5120,5120,0
|
|
20240906,184300,824835130,5120,5120,5120,5120,0
|
|
20240906,184200,824835130,5120,5120,5120,5120,0
|
|
20240906,184100,824835130,5120,5120,5120,5120,0
|
|
20240906,184000,824835130,5120,5120,5120,5120,0
|
|
20240906,183900,824835130,5120,5120,5120,5120,0
|
|
20240906,183800,824835130,5120,5120,5120,5120,0
|
|
20240906,183700,824835130,5120,5120,5120,5120,0
|
|
20240906,183600,824835130,5120,5120,5120,5120,0
|
|
20240906,183500,824835130,5120,5120,5120,5120,0
|
|
20240906,183400,824835130,5120,5120,5120,5120,0
|
|
20240906,183300,824835130,5120,5120,5120,5120,0
|
|
20240906,183200,824835130,5120,5120,5120,5120,0
|
|
20240906,183100,824835130,5120,5120,5120,5120,0
|
|
20240906,183000,824835130,5120,5120,5120,5120,0
|
|
20240906,182900,824835130,5120,5120,5120,5120,0
|
|
20240906,182800,824835130,5120,5120,5120,5120,0
|
|
20240906,182700,824835130,5120,5120,5120,5120,0
|
|
20240906,182600,824835130,5120,5120,5120,5120,4275
|
|
20240906,182500,824835130,5120,5120,5120,5120,0
|
|
20240906,182400,824835130,5120,5120,5120,5120,0
|
|
20240906,182300,824835130,5120,5120,5120,5120,0
|
|
20240906,182200,824835130,5120,5120,5120,5120,0
|
|
20240906,182100,824835130,5120,5120,5120,5120,0
|
|
20240906,182000,824835130,5120,5120,5120,5120,0
|
|
20240906,181900,824835130,5120,5120,5120,5120,0
|
|
20240906,181800,824835130,5120,5120,5120,5120,0
|
|
20240906,181700,824835130,5120,5120,5120,5120,0
|
|
20240906,181600,824835130,5120,5120,5120,5120,0
|
|
20240906,181500,824835130,5120,5120,5120,5120,0
|
|
20240906,181400,824835130,5120,5120,5120,5120,0
|
|
20240906,181300,824835130,5120,5120,5120,5120,0
|
|
20240906,181200,824835130,5120,5120,5120,5120,0
|
|
20240906,181100,824835130,5120,5120,5120,5120,0
|
|
20240906,181000,824835130,5120,5120,5120,5120,0
|
|
20240906,180900,824835130,5120,5120,5120,5120,0
|
|
20240906,180800,824835130,5120,5120,5120,5120,0
|
|
20240906,180700,824835130,5120,5120,5120,5120,0
|
|
20240906,180600,824835130,5120,5120,5120,5120,0
|
|
20240906,180500,824835130,5120,5120,5120,5120,0
|
|
20240906,180400,824835130,5120,5120,5120,5120,0
|
|
20240906,180300,824835130,5120,5120,5120,5120,0
|
|
20240906,180200,824835130,5120,5120,5120,5120,0
|
|
20240906,180100,824835130,5120,5120,5120,5120,0
|
|
20240906,180000,824835130,5120,5120,5120,5120,0
|
|
20240906,175900,824835130,5120,5120,5120,5120,0
|
|
20240906,175800,824835130,5120,5120,5120,5120,0
|
|
20240906,175700,824835130,5120,5120,5120,5120,0
|
|
20240906,175600,824835130,5120,5120,5120,5120,4275
|
|
20240906,175500,824835130,5120,5120,5120,5120,0
|
|
20240906,175400,824835130,5120,5120,5120,5120,0
|
|
20240906,175300,824835130,5120,5120,5120,5120,0
|
|
20240906,175200,824835130,5120,5120,5120,5120,0
|
|
20240906,175100,824835130,5120,5120,5120,5120,0
|
|
20240906,175000,824835130,5120,5120,5120,5120,0
|
|
20240906,174900,824835130,5120,5120,5120,5120,0
|
|
20240906,174800,824835130,5120,5120,5120,5120,0
|
|
20240906,174700,824835130,5120,5120,5120,5120,0
|
|
20240906,174600,824835130,5120,5120,5120,5120,0
|
|
20240906,174500,824835130,5120,5120,5120,5120,0
|
|
20240906,174400,824835130,5120,5120,5120,5120,0
|
|
20240906,174300,824835130,5120,5120,5120,5120,0
|
|
20240906,174200,824835130,5120,5120,5120,5120,0
|
|
20240906,174100,824835130,5120,5120,5120,5120,0
|
|
20240906,174000,824835130,5120,5120,5120,5120,0
|
|
20240906,173900,824835130,5120,5120,5120,5120,0
|
|
20240906,173800,824835130,5120,5120,5120,5120,0
|
|
20240906,173700,824835130,5120,5120,5120,5120,0
|
|
20240906,173600,824835130,5120,5120,5120,5120,0
|
|
20240906,173500,824835130,5120,5120,5120,5120,0
|
|
20240906,173400,824835130,5120,5120,5120,5120,0
|
|
20240906,173300,824835130,5120,5120,5120,5120,0
|
|
20240906,173200,824835130,5120,5120,5120,5120,0
|
|
20240906,173100,824835130,5120,5120,5120,5120,0
|
|
20240906,173000,824835130,5120,5120,5120,5120,0
|
|
20240906,172900,824835130,5120,5120,5120,5120,0
|
|
20240906,172800,824835130,5120,5120,5120,5120,0
|
|
20240906,172700,824835130,5120,5120,5120,5120,0
|
|
20240906,172600,824835130,5120,5120,5120,5120,4275
|
|
20240906,172500,824835130,5120,5120,5120,5120,0
|
|
20240906,172400,824835130,5120,5120,5120,5120,0
|
|
20240906,172300,824835130,5120,5120,5120,5120,0
|
|
20240906,172200,824835130,5120,5120,5120,5120,0
|
|
20240906,172100,824835130,5120,5120,5120,5120,0
|
|
20240906,172000,824835130,5120,5120,5120,5120,0
|
|
20240906,171900,824835130,5120,5120,5120,5120,0
|
|
20240906,171800,824835130,5120,5120,5120,5120,0
|
|
20240906,171700,824835130,5120,5120,5120,5120,0
|
|
20240906,171600,824835130,5120,5120,5120,5120,0
|
|
20240906,171500,824835130,5120,5120,5120,5120,0
|
|
20240906,171400,824835130,5120,5120,5120,5120,0
|
|
20240906,171300,824835130,5120,5120,5120,5120,0
|
|
20240906,171200,824835130,5120,5120,5120,5120,0
|
|
20240906,171100,824835130,5120,5120,5120,5120,0
|
|
20240906,171000,824835130,5120,5120,5120,5120,0
|
|
20240906,170900,824835130,5120,5120,5120,5120,0
|
|
20240906,170800,824835130,5120,5120,5120,5120,0
|
|
20240906,170700,824835130,5120,5120,5120,5120,0
|
|
20240906,170600,824835130,5120,5120,5120,5120,0
|
|
20240906,170500,824835130,5120,5120,5120,5120,0
|
|
20240906,170400,824835130,5120,5120,5120,5120,0
|
|
20240906,170300,824835130,5120,5120,5120,5120,0
|
|
20240906,170200,824835130,5120,5120,5120,5120,0
|
|
20240906,170100,824835130,5120,5120,5120,5120,0
|
|
20240906,170000,824835130,5120,5120,5120,5120,0
|
|
20240906,165900,824835130,5120,5120,5120,5120,0
|
|
20240906,165800,824835130,5120,5120,5120,5120,0
|
|
20240906,165700,824835130,5120,5120,5120,5120,0
|
|
20240906,165600,824835130,5120,5120,5120,5120,4275
|
|
20240906,165500,824835130,5120,5120,5120,5120,0
|
|
20240906,165400,824835130,5120,5120,5120,5120,0
|
|
20240906,165300,824835130,5120,5120,5120,5120,0
|
|
20240906,165200,824835130,5120,5120,5120,5120,0
|
|
20240906,165100,824835130,5120,5120,5120,5120,0
|
|
20240906,165000,824835130,5120,5120,5120,5120,0
|
|
20240906,164900,824835130,5120,5120,5120,5120,0
|
|
20240906,164800,824835130,5120,5120,5120,5120,0
|
|
20240906,164700,824835130,5120,5120,5120,5120,0
|
|
20240906,164600,824835130,5120,5120,5120,5120,0
|
|
20240906,164500,824835130,5120,5120,5120,5120,0
|
|
20240906,164400,824835130,5120,5120,5120,5120,0
|
|
20240906,164300,824835130,5120,5120,5120,5120,0
|
|
20240906,164200,824835130,5120,5120,5120,5120,0
|
|
20240906,164100,824835130,5120,5120,5120,5120,0
|
|
20240906,164000,824835130,5120,5120,5120,5120,0
|
|
20240906,163900,824835130,5120,5120,5120,5120,0
|
|
20240906,163800,824835130,5120,5120,5120,5120,0
|
|
20240906,163700,824835130,5120,5120,5120,5120,0
|
|
20240906,163600,824835130,5120,5120,5120,5120,0
|
|
20240906,163500,824835130,5120,5120,5120,5120,0
|
|
20240906,163400,824835130,5120,5120,5120,5120,0
|
|
20240906,163300,824835130,5120,5120,5120,5120,0
|
|
20240906,163200,824835130,5120,5120,5120,5120,0
|
|
20240906,163100,824835130,5120,5120,5120,5120,0
|
|
20240906,163000,824835130,5120,5120,5120,5120,0
|
|
20240906,162900,824835130,5120,5120,5120,5120,0
|
|
20240906,162800,824835130,5120,5120,5120,5120,0
|
|
20240906,162700,824835130,5120,5120,5120,5120,0
|
|
20240906,162600,824835130,5120,5120,5120,5120,4275
|
|
20240906,162500,824835130,5120,5120,5120,5120,0
|
|
20240906,162400,824835130,5120,5120,5120,5120,0
|
|
20240906,162300,824835130,5120,5120,5120,5120,0
|
|
20240906,162200,824835130,5120,5120,5120,5120,0
|
|
20240906,162100,824835130,5120,5120,5120,5120,0
|
|
20240906,162000,824835130,5120,5120,5120,5120,0
|
|
20240906,161900,824835130,5120,5120,5120,5120,0
|
|
20240906,161800,824835130,5120,5120,5120,5120,0
|
|
20240906,161700,824835130,5120,5120,5120,5120,0
|
|
20240906,161600,824835130,5120,5120,5120,5120,0
|
|
20240906,161500,824835130,5120,5120,5120,5120,0
|
|
20240906,161400,824835130,5120,5120,5120,5120,0
|
|
20240906,161300,824835130,5120,5120,5120,5120,0
|
|
20240906,161200,824835130,5120,5120,5120,5120,0
|
|
20240906,161100,824835130,5120,5120,5120,5120,0
|
|
20240906,161000,824835130,5120,5120,5120,5120,0
|
|
20240906,160900,824835130,5120,5120,5120,5120,0
|
|
20240906,160800,824835130,5120,5120,5120,5120,0
|
|
20240906,160700,824835130,5120,5120,5120,5120,0
|
|
20240906,160600,824835130,5120,5120,5120,5120,0
|
|
20240906,160500,824835130,5120,5120,5120,5120,0
|
|
20240906,160400,824835130,5120,5120,5120,5120,0
|
|
20240906,160300,824835130,5120,5120,5120,5120,0
|
|
20240906,160200,824835130,5120,5120,5120,5120,0
|
|
20240906,160100,824835130,5120,5120,5120,5120,0
|
|
20240906,160000,824835130,5120,5120,5120,5120,0
|
|
20240906,155900,824835130,5120,5120,5120,5120,0
|
|
20240906,155800,824835130,5120,5120,5120,5120,0
|
|
20240906,155700,824835130,5120,5120,5120,5120,0
|
|
20240906,155600,824835130,5120,5120,5120,5120,4275
|
|
20240906,155500,824835130,5120,5120,5120,5120,0
|
|
20240906,155400,824835130,5120,5120,5120,5120,0
|
|
20240906,155300,824835130,5120,5120,5120,5120,0
|
|
20240906,155200,824835130,5120,5120,5120,5120,0
|
|
20240906,155100,824835130,5120,5120,5120,5120,0
|
|
20240906,155000,824835130,5120,5120,5120,5120,0
|
|
20240906,154900,824835130,5120,5120,5120,5120,0
|
|
20240906,154800,824835130,5120,5120,5120,5120,0
|
|
20240906,154700,824835130,5120,5120,5120,5120,0
|
|
20240906,154600,824835130,5120,5120,5120,5120,0
|
|
20240906,154500,824835130,5120,5120,5120,5120,0
|
|
20240906,154400,824835130,5120,5120,5120,5120,0
|
|
20240906,154300,824835130,5120,5120,5120,5120,0
|
|
20240906,154200,824835130,5120,5120,5120,5120,0
|
|
20240906,154100,824835130,5120,5120,5120,5120,0
|
|
20240906,154000,824835130,5120,5120,5120,5120,0
|
|
20240906,153900,824835130,5120,5120,5120,5120,0
|
|
20240906,153800,824835130,5120,5120,5120,5120,0
|
|
20240906,153700,824835130,5120,5120,5120,5120,0
|
|
20240906,153600,824835130,5120,5120,5120,5120,0
|
|
20240906,153500,824835130,5120,5120,5120,5120,0
|
|
20240906,153400,824835130,5120,5120,5120,5120,0
|
|
20240906,153300,824835130,5120,5120,5120,5120,0
|
|
20240906,153200,824835130,5120,5120,5120,5120,0
|
|
20240906,153100,824835130,5120,5120,5120,5120,0
|
|
20240906,153000,824835130,5120,5120,5120,5120,4275
|
|
20240906,152900,802947130,5120,5120,5120,5120,0
|
|
20240906,152800,802947130,5120,5120,5120,5120,0
|
|
20240906,152700,802947130,5120,5120,5120,5120,0
|
|
20240906,152600,802947130,5120,5120,5120,5120,0
|
|
20240906,152500,802947130,5120,5120,5120,5120,0
|
|
20240906,152400,802947130,5120,5120,5120,5120,0
|
|
20240906,152300,802947130,5120,5120,5120,5120,0
|
|
20240906,152200,802947130,5120,5120,5120,5120,0
|
|
20240906,152100,802947130,5120,5120,5120,5120,0
|
|
20240906,152000,802947130,5120,5120,5120,5120,0
|
|
20240906,151900,802947130,5120,5130,5130,5120,2404
|
|
20240906,151800,790623540,5130,5140,5140,5130,792
|
|
20240906,151700,786552860,5140,5140,5140,5140,351
|
|
20240906,151600,784748720,5150,5140,5150,5140,117
|
|
20240906,151500,784147320,5140,5130,5140,5130,931
|
|
20240906,151400,779370980,5130,5140,5140,5130,1652
|
|
20240906,151300,770894920,5140,5140,5140,5140,200
|
|
20240906,151200,769866920,5130,5130,5140,5130,551
|
|
20240906,151100,767039310,5140,5140,5140,5130,654
|
|
20240906,151000,763682990,5140,5130,5140,5130,646
|
|
20240906,150900,760368950,5140,5130,5140,5130,1120
|
|
20240906,150800,754623210,5130,5120,5130,5120,688
|
|
20240906,150700,751099770,5130,5130,5130,5130,159
|
|
20240906,150600,750284100,5130,5130,5130,5130,804
|
|
20240906,150500,746159580,5140,5140,5140,5140,437
|
|
20240906,150400,743913400,5150,5150,5150,5150,185
|
|
20240906,150300,742960650,5150,5140,5150,5140,48
|
|
20240906,150200,742713700,5150,5150,5150,5150,21
|
|
20240906,150100,742605550,5150,5150,5150,5150,31
|
|
20240906,150000,742445900,5150,5150,5150,5150,16
|
|
20240906,145900,742363500,5150,5150,5150,5150,1
|
|
20240906,145800,742358350,5140,5140,5140,5140,0
|
|
20240906,145700,742358350,5140,5150,5150,5140,112
|
|
20240906,145600,741781570,5150,5140,5150,5140,289
|
|
20240906,145500,740296090,5150,5150,5150,5150,27
|
|
20240906,145400,740157040,5150,5140,5150,5140,115
|
|
20240906,145300,739565900,5140,5130,5140,5130,8
|
|
20240906,145200,739524830,5140,5130,5140,5130,143
|
|
20240906,145100,738791060,5130,5140,5140,5130,1340
|
|
20240906,145000,731916660,5140,5140,5140,5140,1648
|
|
20240906,144900,723445940,5140,5140,5140,5140,9
|
|
20240906,144800,723399680,5130,5130,5130,5130,74
|
|
20240906,144700,723020060,5130,5130,5140,5130,1638
|
|
20240906,144600,714616970,5140,5140,5140,5140,220
|
|
20240906,144500,713486170,5140,5140,5140,5140,32
|
|
20240906,144400,713321690,5140,5140,5140,5130,61
|
|
20240906,144300,713008160,5150,5140,5150,5140,221
|
|
20240906,144200,711872160,5140,5150,5150,5130,1566
|
|
20240906,144100,703834630,5150,5150,5150,5150,62
|
|
20240906,144000,703515330,5150,5150,5150,5150,20
|
|
20240906,143900,703412330,5140,5140,5140,5140,210
|
|
20240906,143800,702332930,5150,5150,5150,5150,13
|
|
20240906,143700,702265980,5150,5150,5150,5150,36
|
|
20240906,143600,702080580,5150,5150,5150,5150,100
|
|
20240906,143500,701565580,5150,5150,5150,5150,11
|
|
20240906,143400,701508930,5150,5150,5150,5140,55
|
|
20240906,143300,701225770,5150,5150,5150,5150,77
|
|
20240906,143200,700829220,5160,5150,5160,5150,21
|
|
20240906,143100,700720880,5150,5160,5160,5150,4
|
|
20240906,143000,700700260,5160,5160,5160,5150,247
|
|
20240906,142900,699428030,5160,5160,5160,5160,1
|
|
20240906,142800,699422870,5150,5150,5150,5150,72
|
|
20240906,142700,699052070,5150,5150,5150,5150,10
|
|
20240906,142600,699000570,5140,5160,5160,5140,3177
|
|
20240906,142500,682670710,5160,5170,5170,5160,331
|
|
20240906,142400,680960960,5140,5170,5170,5140,3105
|
|
20240906,142300,664972460,5170,5170,5170,5170,1
|
|
20240906,142200,664967290,5170,5160,5170,5160,182
|
|
20240906,142100,664028030,5170,5170,5170,5170,5
|
|
20240906,142000,664002180,5170,5170,5170,5170,1060
|
|
20240906,141900,658521980,5160,5160,5160,5160,100
|
|
20240906,141800,658005980,5180,5170,5180,5170,10
|
|
20240906,141700,657954190,5180,5180,5180,5180,10
|
|
20240906,141600,657902390,5160,5180,5180,5160,835
|
|
20240906,141500,653593390,5180,5180,5180,5180,10
|
|
20240906,141400,653541590,5180,5180,5180,5180,0
|
|
20240906,141300,653541590,5180,5180,5180,5180,1
|
|
20240906,141200,653536410,5180,5180,5190,5180,1210
|
|
20240906,141100,647264430,5180,5180,5180,5180,0
|
|
20240906,141000,647264430,5180,5180,5180,5180,15
|
|
20240906,140900,647186730,5160,5160,5160,5160,0
|
|
20240906,140800,647186730,5160,5160,5160,5160,397
|
|
20240906,140700,645138210,5160,5180,5180,5160,113
|
|
20240906,140600,644554930,5170,5170,5170,5170,1
|
|
20240906,140500,644549760,5170,5180,5180,5170,22
|
|
20240906,140400,644435920,5160,5160,5160,5160,0
|
|
20240906,140300,644435920,5160,5190,5190,5160,248
|
|
20240906,140200,643156040,5190,5160,5190,5160,294
|
|
20240906,140100,641638700,5160,5160,5160,5160,0
|
|
20240906,140000,641638700,5160,5160,5160,5160,300
|
|
20240906,135900,640090700,5160,5160,5160,5160,33
|
|
20240906,135800,639920420,5160,5160,5160,5160,0
|
|
20240906,135700,639920420,5160,5170,5170,5160,127
|
|
20240906,135600,639265000,5170,5170,5170,5170,33
|
|
20240906,135500,639094390,5190,5190,5190,5170,61
|
|
20240906,135400,638777820,5170,5180,5180,5170,253
|
|
20240906,135300,637468280,5180,5180,5180,5180,27
|
|
20240906,135200,637328420,5180,5180,5180,5180,145
|
|
20240906,135100,636577320,5190,5190,5190,5190,0
|
|
20240906,135000,636577320,5190,5190,5190,5190,10
|
|
20240906,134900,636525420,5180,5180,5180,5180,2068
|
|
20240906,134800,625813180,5180,5180,5180,5180,145
|
|
20240906,134700,625062080,5180,5180,5180,5180,27
|
|
20240906,134600,624922220,5180,5180,5180,5180,100
|
|
20240906,134500,624404220,5180,5180,5180,5180,10
|
|
20240906,134400,624352420,5150,5150,5150,5150,51
|
|
20240906,134300,624089770,5150,5160,5160,5150,24
|
|
20240906,134200,623966130,5160,5160,5170,5160,47
|
|
20240906,134100,623723560,5180,5180,5180,5180,2
|
|
20240906,134000,623713200,5180,5180,5180,5180,12
|
|
20240906,133900,623651040,5150,5150,5150,5150,2
|
|
20240906,133800,623640740,5150,5160,5160,5150,100
|
|
20240906,133700,623125320,5180,5170,5180,5170,12
|
|
20240906,133600,623063180,5170,5170,5170,5170,0
|
|
20240906,133500,623063180,5170,5180,5180,5170,72
|
|
20240906,133400,622690840,5170,5170,5170,5170,40
|
|
20240906,133300,622484040,5180,5180,5180,5180,0
|
|
20240906,133200,622484040,5180,5160,5180,5160,13
|
|
20240906,133100,622416740,5180,5180,5180,5180,0
|
|
20240906,133000,622416740,5180,5180,5180,5180,70
|
|
20240906,132900,622054140,5150,5180,5180,5150,481
|
|
20240906,132800,619573280,5180,5180,5180,5180,16
|
|
20240906,132700,619490400,5180,5180,5180,5180,21
|
|
20240906,132600,619381620,5180,5180,5180,5180,104
|
|
20240906,132500,618842900,5180,5180,5180,5180,35
|
|
20240906,132400,618661600,5170,5170,5170,5170,20
|
|
20240906,132300,618558200,5170,5180,5180,5170,48
|
|
20240906,132200,618309760,5180,5180,5180,5180,20
|
|
20240906,132100,618206160,5170,5170,5170,5170,71
|
|
20240906,132000,617839090,5170,5170,5170,5170,10
|
|
20240906,131900,617787390,5170,5160,5170,5160,2
|
|
20240906,131800,617777060,5170,5170,5170,5170,8
|
|
20240906,131700,617735700,5170,5170,5170,5170,693
|
|
20240906,131600,614152890,5170,5170,5170,5170,4
|
|
20240906,131500,614132210,5170,5170,5170,5160,41
|
|
20240906,131400,613920340,5160,5150,5160,5150,134
|
|
20240906,131300,613229100,5150,5150,5150,5150,0
|
|
20240906,131200,613229100,5150,5160,5160,5150,637
|
|
20240906,131100,609948440,5160,5150,5160,5150,909
|
|
20240906,131000,605267070,5160,5160,5160,5160,70
|
|
20240906,130900,604905870,5150,5160,5160,5150,602
|
|
20240906,130800,601805550,5150,5160,5160,5150,570
|
|
20240906,130700,598868880,5150,5160,5170,5150,405
|
|
20240906,130600,596780530,5170,5170,5170,5170,0
|
|
20240906,130500,596780530,5170,5170,5170,5170,10
|
|
20240906,130400,596728830,5160,5170,5170,5160,2576
|
|
20240906,130300,583435070,5170,5160,5170,5160,397
|
|
20240906,130200,581386250,5170,5170,5180,5160,361
|
|
20240906,130100,579518080,5170,5170,5170,5170,450
|
|
20240906,130000,577191580,5170,5170,5170,5170,2009
|
|
20240906,125900,566805050,5170,5170,5170,5170,104
|
|
20240906,125800,566267370,5170,5170,5170,5170,1
|
|
20240906,125700,566262200,5170,5170,5170,5170,11
|
|
20240906,125600,566205330,5170,5170,5170,5170,0
|
|
20240906,125500,566205330,5170,5170,5170,5170,500
|
|
20240906,125400,563620330,5170,5170,5170,5170,21
|
|
20240906,125300,563511760,5170,5170,5170,5170,201
|
|
20240906,125200,562472590,5170,5170,5170,5170,1
|
|
20240906,125100,562467420,5160,5160,5170,5160,379
|
|
20240906,125000,560511770,5170,5180,5180,5170,3
|
|
20240906,124900,560496250,5170,5170,5170,5170,103
|
|
20240906,124800,559963740,5170,5170,5170,5170,16
|
|
20240906,124700,559881020,5160,5170,5170,5160,408
|
|
20240906,124600,557771760,5170,5170,5170,5170,0
|
|
20240906,124500,557771760,5170,5170,5170,5170,0
|
|
20240906,124400,557771760,5170,5170,5170,5170,0
|
|
20240906,124300,557771760,5170,5170,5170,5170,1000
|
|
20240906,124200,552601760,5170,5170,5170,5170,0
|
|
20240906,124100,552601760,5170,5170,5170,5170,0
|
|
20240906,124000,552601760,5170,5170,5170,5170,0
|
|
20240906,123900,552601760,5170,5170,5170,5170,0
|
|
20240906,123800,552601760,5170,5170,5170,5170,0
|
|
20240906,123700,552601760,5170,5160,5190,5160,1002
|
|
20240906,123600,547421410,5170,5170,5170,5170,2022
|
|
20240906,123500,536967670,5170,5170,5170,5170,0
|
|
20240906,123400,536967670,5170,5170,5170,5170,251
|
|
20240906,123300,535670000,5170,5170,5170,5170,200
|
|
20240906,123200,534636000,5180,5180,5180,5180,0
|
|
20240906,123100,534636000,5180,5190,5190,5180,1103
|
|
20240906,123000,528922410,5200,5200,5200,5200,57
|
|
20240906,122900,528626010,5200,5190,5200,5190,1801
|
|
20240906,122800,519263740,5190,5190,5190,5190,0
|
|
20240906,122700,519263740,5190,5190,5190,5190,2
|
|
20240906,122600,519253360,5190,5190,5190,5190,5
|
|
20240906,122500,519227410,5190,5190,5190,5190,0
|
|
20240906,122400,519227410,5190,5190,5190,5190,7
|
|
20240906,122300,519191080,5200,5180,5200,5180,2
|
|
20240906,122200,519180700,5170,5170,5170,5170,0
|
|
20240906,122100,519180700,5170,5170,5170,5170,0
|
|
20240906,122000,519180700,5170,5170,5170,5170,1
|
|
20240906,121900,519175530,5200,5200,5200,5200,0
|
|
20240906,121800,519175530,5200,5180,5200,5180,1143
|
|
20240906,121700,513254670,5180,5180,5180,5180,3
|
|
20240906,121600,513239130,5190,5190,5190,5190,0
|
|
20240906,121500,513239130,5190,5190,5190,5190,50
|
|
20240906,121400,512979630,5190,5190,5190,5190,0
|
|
20240906,121300,512979630,5190,5190,5190,5190,50
|
|
20240906,121200,512720130,5200,5200,5200,5200,0
|
|
20240906,121100,512720130,5200,5200,5200,5200,0
|
|
20240906,121000,512720130,5200,5200,5200,5200,0
|
|
20240906,120900,512720130,5200,5200,5200,5200,470
|
|
20240906,120800,510276130,5180,5200,5200,5180,22
|
|
20240906,120700,510162150,5190,5190,5190,5180,1532
|
|
20240906,120600,502212180,5190,5190,5190,5190,1
|
|
20240906,120500,502206990,5190,5190,5190,5190,0
|
|
20240906,120400,502206990,5190,5190,5190,5190,2
|
|
20240906,120300,502196610,5190,5190,5190,5190,0
|
|
20240906,120200,502196610,5190,5190,5190,5190,2
|
|
20240906,120100,502186230,5190,5180,5190,5180,902
|
|
20240906,120000,497513850,5180,5180,5180,5180,0
|
|
20240906,115900,497513850,5180,5180,5180,5180,0
|
|
20240906,115800,497513850,5180,5180,5180,5180,160
|
|
20240906,115700,496685050,5170,5170,5170,5170,570
|
|
20240906,115600,493738150,5180,5170,5180,5170,31
|
|
20240906,115500,493577870,5170,5170,5170,5170,211
|
|
20240906,115400,492487000,5170,5170,5170,5170,0
|
|
20240906,115300,492487000,5170,5180,5180,5170,9
|
|
20240906,115200,492440390,5180,5180,5180,5180,7
|
|
20240906,115100,492404130,5180,5180,5180,5180,5
|
|
20240906,115000,492378230,5180,5180,5180,5180,31
|
|
20240906,114900,492217650,5170,5170,5170,5170,3
|
|
20240906,114800,492202140,5170,5180,5180,5170,230
|
|
20240906,114700,491012840,5180,5180,5180,5180,0
|
|
20240906,114600,491012840,5180,5180,5180,5180,211
|
|
20240906,114500,489919860,5180,5170,5180,5170,46
|
|
20240906,114400,489682010,5180,5180,5180,5180,10
|
|
20240906,114300,489630210,5170,5170,5170,5170,0
|
|
20240906,114200,489630210,5170,5170,5170,5170,213
|
|
20240906,114100,488529000,5170,5170,5170,5170,86
|
|
20240906,114000,488084380,5170,5170,5170,5170,1
|
|
20240906,113900,488079210,5170,5170,5170,5170,1111
|
|
20240906,113800,482335340,5180,5180,5180,5180,20
|
|
20240906,113700,482231740,5180,5180,5180,5180,102
|
|
20240906,113600,481703380,5180,5180,5180,5180,0
|
|
20240906,113500,481703380,5180,5180,5180,5180,147
|
|
20240906,113400,480941920,5190,5190,5190,5190,43
|
|
20240906,113300,480718750,5190,5190,5190,5190,4
|
|
20240906,113200,480697990,5190,5190,5190,5190,0
|
|
20240906,113100,480697990,5190,5180,5190,5180,25
|
|
20240906,113000,480568480,5180,5190,5190,5180,207
|
|
20240906,112900,479495200,5190,5190,5190,5190,10
|
|
20240906,112800,479443300,5190,5190,5190,5190,200
|
|
20240906,112700,478405300,5190,5190,5190,5190,0
|
|
20240906,112600,478405300,5190,5190,5190,5190,0
|
|
20240906,112500,478405300,5190,5190,5190,5190,122
|
|
20240906,112400,477772120,5190,5180,5200,5170,1422
|
|
20240906,112300,470404430,5180,5180,5180,5180,0
|
|
20240906,112200,470404430,5180,5180,5180,5180,0
|
|
20240906,112100,470404430,5180,5180,5180,5180,385
|
|
20240906,112000,468410130,5180,5180,5180,5180,10
|
|
20240906,111900,468358330,5170,5190,5190,5170,1301
|
|
20240906,111800,461623640,5190,5190,5190,5190,2
|
|
20240906,111700,461613260,5190,5180,5190,5180,335
|
|
20240906,111600,459877510,5200,5190,5200,5180,2071
|
|
20240906,111500,449148620,5190,5190,5190,5190,20
|
|
20240906,111400,449044820,5190,5200,5200,5190,913
|
|
20240906,111300,444305350,5200,5200,5200,5200,10
|
|
20240906,111200,444253350,5200,5190,5200,5190,20
|
|
20240906,111100,444149450,5200,5200,5200,5190,159
|
|
20240906,111000,443323130,5220,5220,5220,5220,40
|
|
20240906,110900,443114330,5220,5210,5220,5180,2402
|
|
20240906,110800,430639890,5210,5210,5210,5210,138
|
|
20240906,110700,429920910,5210,5210,5210,5210,7
|
|
20240906,110600,429884440,5210,5210,5210,5210,3
|
|
20240906,110500,429868810,5200,5200,5200,5200,0
|
|
20240906,110400,429868810,5200,5210,5210,5200,130
|
|
20240906,110300,429191520,5200,5200,5200,5200,855
|
|
20240906,110200,424745520,5200,5200,5200,5200,40
|
|
20240906,110100,424537520,5200,5200,5200,5190,213
|
|
20240906,110000,423430920,5200,5200,5200,5200,1
|
|
20240906,105900,423425720,5200,5190,5200,5190,8
|
|
20240906,105800,423384130,5200,5200,5200,5200,21
|
|
20240906,105700,423274930,5200,5200,5200,5200,1699
|
|
20240906,105600,414440130,5220,5220,5220,5220,70
|
|
20240906,105500,414074730,5220,5210,5220,5210,60
|
|
20240906,105400,413761560,5220,5220,5220,5220,102
|
|
20240906,105300,413229120,5220,5220,5220,5220,119
|
|
20240906,105200,412607940,5230,5230,5230,5230,0
|
|
20240906,105100,412607940,5230,5220,5230,5220,406
|
|
20240906,105000,410487820,5210,5210,5210,5210,77
|
|
20240906,104900,410086650,5210,5210,5210,5210,0
|
|
20240906,104800,410086650,5210,5210,5210,5210,500
|
|
20240906,104700,407481650,5200,5200,5200,5200,327
|
|
20240906,104600,405781250,5200,5200,5200,5200,56
|
|
20240906,104500,405490050,5200,5200,5200,5200,0
|
|
20240906,104400,405490050,5200,5180,5200,5180,22
|
|
20240906,104300,405376060,5170,5170,5170,5170,0
|
|
20240906,104200,405376060,5170,5170,5170,5170,0
|
|
20240906,104100,405376060,5170,5180,5180,5170,2005
|
|
20240906,104000,394991160,5190,5180,5190,5170,900
|
|
20240906,103900,390324110,5180,5180,5180,5180,151
|
|
20240906,103800,389541930,5180,5180,5180,5180,456
|
|
20240906,103700,387179850,5180,5180,5180,5180,40
|
|
20240906,103600,386972650,5190,5190,5190,5190,439
|
|
20240906,103500,384694240,5200,5200,5200,5200,0
|
|
20240906,103400,384694240,5200,5200,5200,5200,21
|
|
20240906,103300,384585040,5200,5200,5200,5200,31
|
|
20240906,103200,384423840,5200,5230,5230,5170,3828
|
|
20240906,103100,364572560,5230,5230,5230,5230,12
|
|
20240906,103000,364509800,5200,5200,5200,5200,0
|
|
20240906,102900,364509800,5200,5230,5230,5200,285
|
|
20240906,102800,363025500,5230,5230,5230,5230,0
|
|
20240906,102700,363025500,5230,5230,5230,5230,1
|
|
20240906,102600,363020270,5200,5230,5230,5200,136
|
|
20240906,102500,362312410,5220,5220,5230,5190,8509
|
|
20240906,102400,317974530,5220,5220,5220,5220,250
|
|
20240906,102300,316669530,5220,5210,5220,5210,636
|
|
20240906,102200,313354070,5200,5200,5200,5200,0
|
|
20240906,102100,313354070,5200,5190,5200,5190,809
|
|
20240906,102000,309155030,5190,5210,5210,5190,10
|
|
20240906,101900,309103010,5200,5210,5210,5200,1423
|
|
20240906,101800,301699700,5210,5210,5210,5200,248
|
|
20240906,101700,300408120,5210,5230,5230,5210,23
|
|
20240906,101600,300288250,5230,5230,5230,5230,0
|
|
20240906,101500,300288250,5230,5230,5230,5230,0
|
|
20240906,101400,300288250,5230,5230,5230,5230,1
|
|
20240906,101300,300283020,5230,5200,5230,5200,11
|
|
20240906,101200,300225790,5200,5220,5220,5200,279
|
|
20240906,101100,298769760,5210,5210,5210,5210,7
|
|
20240906,101000,298733290,5200,5200,5200,5200,822
|
|
20240906,100900,294458890,5200,5200,5200,5200,0
|
|
20240906,100800,294458890,5200,5190,5200,5190,312
|
|
20240906,100700,292839600,5200,5190,5200,5190,145
|
|
20240906,100600,292087000,5200,5220,5220,5200,3951
|
|
20240906,100500,271538330,5240,5230,5240,5210,6701
|
|
20240906,100400,236549230,5240,5230,5240,5230,252
|
|
20240906,100300,235231250,5230,5260,5260,5230,2041
|
|
20240906,100200,224552910,5230,5260,5260,5230,2
|
|
20240906,100100,224542420,5240,5250,5250,5240,154
|
|
20240906,100000,223734690,5230,5230,5230,5230,0
|
|
20240906,095900,223734690,5230,5230,5230,5230,32
|
|
20240906,095800,223567330,5260,5260,5260,5260,30
|
|
20240906,095700,223409530,5260,5240,5260,5240,48
|
|
20240906,095600,223157390,5260,5240,5260,5240,2
|
|
20240906,095500,223146890,5230,5240,5260,5230,199
|
|
20240906,095400,222104820,5230,5230,5230,5230,107
|
|
20240906,095300,221545210,5230,5240,5240,5230,420
|
|
20240906,095200,219348310,5240,5240,5240,5240,32
|
|
20240906,095100,219180630,5260,5260,5260,5260,12
|
|
20240906,095000,219117510,5250,5250,5250,5250,530
|
|
20240906,094900,216335010,5230,5260,5260,5230,347
|
|
20240906,094800,214520120,5250,5250,5250,5250,658
|
|
20240906,094700,211065620,5240,5230,5240,5230,433
|
|
20240906,094600,208798590,5230,5240,5240,5230,1247
|
|
20240906,094500,202266780,5240,5250,5250,5240,933
|
|
20240906,094400,197377810,5250,5250,5250,5250,369
|
|
20240906,094300,195440560,5270,5270,5270,5270,10
|
|
20240906,094200,195387860,5270,5270,5270,5270,1
|
|
20240906,094100,195382590,5240,5270,5270,5240,97
|
|
20240906,094000,194873830,5270,5270,5270,5270,14
|
|
20240906,093900,194800050,5270,5240,5270,5240,1777
|
|
20240906,093800,185488080,5240,5240,5240,5240,239
|
|
20240906,093700,184235720,5230,5230,5230,5230,2381
|
|
20240906,093600,171783090,5240,5240,5240,5240,0
|
|
20240906,093500,171783090,5240,5230,5240,5230,401
|
|
20240906,093400,169685850,5240,5250,5250,5240,2972
|
|
20240906,093300,154111710,5240,5270,5270,5240,1520
|
|
20240906,093200,146144120,5240,5240,5240,5240,0
|
|
20240906,093100,146144120,5240,5240,5240,5240,2
|
|
20240906,093000,146133640,5240,5250,5280,5240,1987
|
|
20240906,092900,135687730,5230,5220,5230,5220,68
|
|
20240906,092800,135332500,5250,5240,5250,5240,2017
|
|
20240906,092700,124763260,5230,5250,5260,5230,3818
|
|
20240906,092600,104721430,5260,5280,5280,5260,5513
|
|
20240906,092500,75718590,5280,5290,5290,5260,3098
|
|
20240906,092400,59388360,5270,5280,5280,5270,697
|
|
20240906,092300,55710200,5280,5280,5280,5280,500
|
|
20240906,092200,53070200,5300,5300,5300,5300,123
|
|
20240906,092100,52418300,5290,5290,5290,5290,101
|
|
20240906,092000,51884010,5290,5300,5300,5290,15
|
|
20240906,091900,51804640,5300,5300,5300,5300,1
|
|
20240906,091800,51799340,5300,5300,5300,5300,1
|
|
20240906,091700,51794040,5300,5280,5300,5280,21
|
|
20240906,091600,51683140,5300,5280,5310,5280,1107
|
|
20240906,091500,45806680,5310,5280,5310,5270,101
|
|
20240906,091400,45273570,5260,5310,5310,5260,2842
|
|
20240906,091300,30266370,5320,5350,5350,5320,758
|
|
20240906,091200,26233430,5370,5370,5370,5370,1
|
|
20240906,091100,26228060,5370,5370,5370,5370,1
|
|
20240906,091000,26222690,5320,5320,5320,5320,0
|
|
20240906,090900,26222690,5320,5330,5330,5320,503
|
|
20240906,090800,23545330,5330,5330,5330,5330,296
|
|
20240906,090700,21967650,5330,5350,5350,5330,1124
|
|
20240906,090600,15973130,5340,5350,5350,5340,237
|
|
20240906,090500,14705550,5370,5370,5370,5330,706
|
|
20240906,090400,10922420,5370,5370,5370,5370,2
|
|
20240906,090300,10911680,5320,5390,5390,5300,350
|
|
20240906,090200,9051230,5370,5370,5370,5370,11
|
|
20240906,090100,8992160,5370,5400,5400,5370,1486
|
|
20240906,090000,991800,5410,5390,5410,5390,184
|