685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,202200,712968410,5570,5570,5570,5570,3406
|
|
20240905,202100,712968410,5570,5570,5570,5570,0
|
|
20240905,202000,712968410,5570,5570,5570,5570,0
|
|
20240905,201900,712968410,5570,5570,5570,5570,0
|
|
20240905,201800,712968410,5570,5570,5570,5570,0
|
|
20240905,201700,712968410,5570,5570,5570,5570,0
|
|
20240905,201600,712968410,5570,5570,5570,5570,0
|
|
20240905,201500,712968410,5570,5570,5570,5570,0
|
|
20240905,201400,712968410,5570,5570,5570,5570,0
|
|
20240905,201300,712968410,5570,5570,5570,5570,0
|
|
20240905,201200,712968410,5570,5570,5570,5570,0
|
|
20240905,201100,712968410,5570,5570,5570,5570,0
|
|
20240905,201000,712968410,5570,5570,5570,5570,0
|
|
20240905,200900,712968410,5570,5570,5570,5570,0
|
|
20240905,200800,712968410,5570,5570,5570,5570,0
|
|
20240905,200700,712968410,5570,5570,5570,5570,0
|
|
20240905,200600,712968410,5570,5570,5570,5570,0
|
|
20240905,200500,712968410,5570,5570,5570,5570,0
|
|
20240905,200400,712968410,5570,5570,5570,5570,0
|
|
20240905,200300,712968410,5570,5570,5570,5570,0
|
|
20240905,200200,712968410,5570,5570,5570,5570,0
|
|
20240905,200100,712968410,5570,5570,5570,5570,0
|
|
20240905,200000,712968410,5570,5570,5570,5570,0
|
|
20240905,195900,712968410,5570,5570,5570,5570,0
|
|
20240905,195800,712968410,5570,5570,5570,5570,0
|
|
20240905,195700,712968410,5570,5570,5570,5570,0
|
|
20240905,195600,712968410,5570,5570,5570,5570,0
|
|
20240905,195500,712968410,5570,5570,5570,5570,0
|
|
20240905,195400,712968410,5570,5570,5570,5570,0
|
|
20240905,195300,712968410,5570,5570,5570,5570,0
|
|
20240905,195200,712968410,5570,5570,5570,5570,3406
|
|
20240905,195100,712968410,5570,5570,5570,5570,0
|
|
20240905,195000,712968410,5570,5570,5570,5570,0
|
|
20240905,194900,712968410,5570,5570,5570,5570,0
|
|
20240905,194800,712968410,5570,5570,5570,5570,0
|
|
20240905,194700,712968410,5570,5570,5570,5570,0
|
|
20240905,194600,712968410,5570,5570,5570,5570,0
|
|
20240905,194500,712968410,5570,5570,5570,5570,0
|
|
20240905,194400,712968410,5570,5570,5570,5570,0
|
|
20240905,194300,712968410,5570,5570,5570,5570,0
|
|
20240905,194200,712968410,5570,5570,5570,5570,0
|
|
20240905,194100,712968410,5570,5570,5570,5570,0
|
|
20240905,194000,712968410,5570,5570,5570,5570,0
|
|
20240905,193900,712968410,5570,5570,5570,5570,0
|
|
20240905,193800,712968410,5570,5570,5570,5570,0
|
|
20240905,193700,712968410,5570,5570,5570,5570,0
|
|
20240905,193600,712968410,5570,5570,5570,5570,0
|
|
20240905,193500,712968410,5570,5570,5570,5570,0
|
|
20240905,193400,712968410,5570,5570,5570,5570,0
|
|
20240905,193300,712968410,5570,5570,5570,5570,0
|
|
20240905,193200,712968410,5570,5570,5570,5570,0
|
|
20240905,193100,712968410,5570,5570,5570,5570,0
|
|
20240905,193000,712968410,5570,5570,5570,5570,0
|
|
20240905,192900,712968410,5570,5570,5570,5570,0
|
|
20240905,192800,712968410,5570,5570,5570,5570,0
|
|
20240905,192700,712968410,5570,5570,5570,5570,0
|
|
20240905,192600,712968410,5570,5570,5570,5570,0
|
|
20240905,192500,712968410,5570,5570,5570,5570,0
|
|
20240905,192400,712968410,5570,5570,5570,5570,0
|
|
20240905,192300,712968410,5570,5570,5570,5570,0
|
|
20240905,192200,712968410,5570,5570,5570,5570,3406
|
|
20240905,192100,712968410,5570,5570,5570,5570,0
|
|
20240905,192000,712968410,5570,5570,5570,5570,0
|
|
20240905,191900,712968410,5570,5570,5570,5570,0
|
|
20240905,191800,712968410,5570,5570,5570,5570,0
|
|
20240905,191700,712968410,5570,5570,5570,5570,0
|
|
20240905,191600,712968410,5570,5570,5570,5570,0
|
|
20240905,191500,712968410,5570,5570,5570,5570,0
|
|
20240905,191400,712968410,5570,5570,5570,5570,0
|
|
20240905,191300,712968410,5570,5570,5570,5570,0
|
|
20240905,191200,712968410,5570,5570,5570,5570,0
|
|
20240905,191100,712968410,5570,5570,5570,5570,0
|
|
20240905,191000,712968410,5570,5570,5570,5570,0
|
|
20240905,190900,712968410,5570,5570,5570,5570,0
|
|
20240905,190800,712968410,5570,5570,5570,5570,0
|
|
20240905,190700,712968410,5570,5570,5570,5570,0
|
|
20240905,190600,712968410,5570,5570,5570,5570,0
|
|
20240905,190500,712968410,5570,5570,5570,5570,0
|
|
20240905,190400,712968410,5570,5570,5570,5570,0
|
|
20240905,190300,712968410,5570,5570,5570,5570,0
|
|
20240905,190200,712968410,5570,5570,5570,5570,0
|
|
20240905,190100,712968410,5570,5570,5570,5570,0
|
|
20240905,190000,712968410,5570,5570,5570,5570,0
|
|
20240905,185900,712968410,5570,5570,5570,5570,0
|
|
20240905,185800,712968410,5570,5570,5570,5570,0
|
|
20240905,185700,712968410,5570,5570,5570,5570,0
|
|
20240905,185600,712968410,5570,5570,5570,5570,0
|
|
20240905,185500,712968410,5570,5570,5570,5570,0
|
|
20240905,185400,712968410,5570,5570,5570,5570,0
|
|
20240905,185300,712968410,5570,5570,5570,5570,0
|
|
20240905,185200,712968410,5570,5570,5570,5570,3406
|
|
20240905,185100,712968410,5570,5570,5570,5570,0
|
|
20240905,185000,712968410,5570,5570,5570,5570,0
|
|
20240905,184900,712968410,5570,5570,5570,5570,0
|
|
20240905,184800,712968410,5570,5570,5570,5570,0
|
|
20240905,184700,712968410,5570,5570,5570,5570,0
|
|
20240905,184600,712968410,5570,5570,5570,5570,0
|
|
20240905,184500,712968410,5570,5570,5570,5570,0
|
|
20240905,184400,712968410,5570,5570,5570,5570,0
|
|
20240905,184300,712968410,5570,5570,5570,5570,0
|
|
20240905,184200,712968410,5570,5570,5570,5570,0
|
|
20240905,184100,712968410,5570,5570,5570,5570,0
|
|
20240905,184000,712968410,5570,5570,5570,5570,0
|
|
20240905,183900,712968410,5570,5570,5570,5570,0
|
|
20240905,183800,712968410,5570,5570,5570,5570,0
|
|
20240905,183700,712968410,5570,5570,5570,5570,0
|
|
20240905,183600,712968410,5570,5570,5570,5570,0
|
|
20240905,183500,712968410,5570,5570,5570,5570,0
|
|
20240905,183400,712968410,5570,5570,5570,5570,0
|
|
20240905,183300,712968410,5570,5570,5570,5570,0
|
|
20240905,183200,712968410,5570,5570,5570,5570,0
|
|
20240905,183100,712968410,5570,5570,5570,5570,0
|
|
20240905,183000,712968410,5570,5570,5570,5570,0
|
|
20240905,182900,712968410,5570,5570,5570,5570,0
|
|
20240905,182800,712968410,5570,5570,5570,5570,0
|
|
20240905,182700,712968410,5570,5570,5570,5570,0
|
|
20240905,182600,712968410,5570,5570,5570,5570,0
|
|
20240905,182500,712968410,5570,5570,5570,5570,0
|
|
20240905,182400,712968410,5570,5570,5570,5570,0
|
|
20240905,182300,712968410,5570,5570,5570,5570,0
|
|
20240905,182200,712968410,5570,5570,5570,5570,3406
|
|
20240905,182100,712968410,5570,5570,5570,5570,0
|
|
20240905,182000,712968410,5570,5570,5570,5570,0
|
|
20240905,181900,712968410,5570,5570,5570,5570,0
|
|
20240905,181800,712968410,5570,5570,5570,5570,0
|
|
20240905,181700,712968410,5570,5570,5570,5570,0
|
|
20240905,181600,712968410,5570,5570,5570,5570,0
|
|
20240905,181500,712968410,5570,5570,5570,5570,0
|
|
20240905,181400,712968410,5570,5570,5570,5570,0
|
|
20240905,181300,712968410,5570,5570,5570,5570,0
|
|
20240905,181200,712968410,5570,5570,5570,5570,0
|
|
20240905,181100,712968410,5570,5570,5570,5570,0
|
|
20240905,181000,712968410,5570,5570,5570,5570,0
|
|
20240905,180900,712968410,5570,5570,5570,5570,0
|
|
20240905,180800,712968410,5570,5570,5570,5570,0
|
|
20240905,180700,712968410,5570,5570,5570,5570,0
|
|
20240905,180600,712968410,5570,5570,5570,5570,0
|
|
20240905,180500,712968410,5570,5570,5570,5570,0
|
|
20240905,180400,712968410,5570,5570,5570,5570,0
|
|
20240905,180300,712968410,5570,5570,5570,5570,0
|
|
20240905,180200,712968410,5570,5570,5570,5570,0
|
|
20240905,180100,712968410,5570,5570,5570,5570,0
|
|
20240905,180000,712968410,5570,5570,5570,5570,0
|
|
20240905,175900,712968410,5570,5570,5570,5570,0
|
|
20240905,175800,712968410,5570,5570,5570,5570,0
|
|
20240905,175700,712968410,5570,5570,5570,5570,0
|
|
20240905,175600,712968410,5570,5570,5570,5570,0
|
|
20240905,175500,712968410,5570,5570,5570,5570,0
|
|
20240905,175400,712968410,5570,5570,5570,5570,0
|
|
20240905,175300,712968410,5570,5570,5570,5570,0
|
|
20240905,175200,712968410,5570,5570,5570,5570,3406
|
|
20240905,175100,712968410,5570,5570,5570,5570,0
|
|
20240905,175000,712968410,5570,5570,5570,5570,0
|
|
20240905,174900,712968410,5570,5570,5570,5570,0
|
|
20240905,174800,712968410,5570,5570,5570,5570,0
|
|
20240905,174700,712968410,5570,5570,5570,5570,0
|
|
20240905,174600,712968410,5570,5570,5570,5570,0
|
|
20240905,174500,712968410,5570,5570,5570,5570,0
|
|
20240905,174400,712968410,5570,5570,5570,5570,0
|
|
20240905,174300,712968410,5570,5570,5570,5570,0
|
|
20240905,174200,712968410,5570,5570,5570,5570,0
|
|
20240905,174100,712968410,5570,5570,5570,5570,0
|
|
20240905,174000,712968410,5570,5570,5570,5570,0
|
|
20240905,173900,712968410,5570,5570,5570,5570,0
|
|
20240905,173800,712968410,5570,5570,5570,5570,0
|
|
20240905,173700,712968410,5570,5570,5570,5570,0
|
|
20240905,173600,712968410,5570,5570,5570,5570,0
|
|
20240905,173500,712968410,5570,5570,5570,5570,0
|
|
20240905,173400,712968410,5570,5570,5570,5570,0
|
|
20240905,173300,712968410,5570,5570,5570,5570,0
|
|
20240905,173200,712968410,5570,5570,5570,5570,0
|
|
20240905,173100,712968410,5570,5570,5570,5570,0
|
|
20240905,173000,712968410,5570,5570,5570,5570,0
|
|
20240905,172900,712968410,5570,5570,5570,5570,0
|
|
20240905,172800,712968410,5570,5570,5570,5570,0
|
|
20240905,172700,712968410,5570,5570,5570,5570,0
|
|
20240905,172600,712968410,5570,5570,5570,5570,0
|
|
20240905,172500,712968410,5570,5570,5570,5570,0
|
|
20240905,172400,712968410,5570,5570,5570,5570,0
|
|
20240905,172300,712968410,5570,5570,5570,5570,0
|
|
20240905,172200,712968410,5570,5570,5570,5570,3406
|
|
20240905,172100,712968410,5570,5570,5570,5570,0
|
|
20240905,172000,712968410,5570,5570,5570,5570,0
|
|
20240905,171900,712968410,5570,5570,5570,5570,0
|
|
20240905,171800,712968410,5570,5570,5570,5570,0
|
|
20240905,171700,712968410,5570,5570,5570,5570,0
|
|
20240905,171600,712968410,5570,5570,5570,5570,0
|
|
20240905,171500,712968410,5570,5570,5570,5570,0
|
|
20240905,171400,712968410,5570,5570,5570,5570,0
|
|
20240905,171300,712968410,5570,5570,5570,5570,0
|
|
20240905,171200,712968410,5570,5570,5570,5570,0
|
|
20240905,171100,712968410,5570,5570,5570,5570,0
|
|
20240905,171000,712968410,5570,5570,5570,5570,0
|
|
20240905,170900,712968410,5570,5570,5570,5570,0
|
|
20240905,170800,712968410,5570,5570,5570,5570,0
|
|
20240905,170700,712968410,5570,5570,5570,5570,0
|
|
20240905,170600,712968410,5570,5570,5570,5570,0
|
|
20240905,170500,712968410,5570,5570,5570,5570,0
|
|
20240905,170400,712968410,5570,5570,5570,5570,0
|
|
20240905,170300,712968410,5570,5570,5570,5570,0
|
|
20240905,170200,712968410,5570,5570,5570,5570,0
|
|
20240905,170100,712968410,5570,5570,5570,5570,0
|
|
20240905,170000,712968410,5570,5570,5570,5570,0
|
|
20240905,165900,712968410,5570,5570,5570,5570,0
|
|
20240905,165800,712968410,5570,5570,5570,5570,0
|
|
20240905,165700,712968410,5570,5570,5570,5570,0
|
|
20240905,165600,712968410,5570,5570,5570,5570,0
|
|
20240905,165500,712968410,5570,5570,5570,5570,0
|
|
20240905,165400,712968410,5570,5570,5570,5570,0
|
|
20240905,165300,712968410,5570,5570,5570,5570,0
|
|
20240905,165200,712968410,5570,5570,5570,5570,3406
|
|
20240905,165100,712968410,5570,5570,5570,5570,0
|
|
20240905,165000,712968410,5570,5570,5570,5570,0
|
|
20240905,164900,712968410,5570,5570,5570,5570,0
|
|
20240905,164800,712968410,5570,5570,5570,5570,0
|
|
20240905,164700,712968410,5570,5570,5570,5570,0
|
|
20240905,164600,712968410,5570,5570,5570,5570,0
|
|
20240905,164500,712968410,5570,5570,5570,5570,0
|
|
20240905,164400,712968410,5570,5570,5570,5570,0
|
|
20240905,164300,712968410,5570,5570,5570,5570,0
|
|
20240905,164200,712968410,5570,5570,5570,5570,0
|
|
20240905,164100,712968410,5570,5570,5570,5570,0
|
|
20240905,164000,712968410,5570,5570,5570,5570,0
|
|
20240905,163900,712968410,5570,5570,5570,5570,0
|
|
20240905,163800,712968410,5570,5570,5570,5570,0
|
|
20240905,163700,712968410,5570,5570,5570,5570,0
|
|
20240905,163600,712968410,5570,5570,5570,5570,0
|
|
20240905,163500,712968410,5570,5570,5570,5570,0
|
|
20240905,163400,712968410,5570,5570,5570,5570,0
|
|
20240905,163300,712968410,5570,5570,5570,5570,0
|
|
20240905,163200,712968410,5570,5570,5570,5570,0
|
|
20240905,163100,712968410,5570,5570,5570,5570,0
|
|
20240905,163000,712968410,5570,5570,5570,5570,0
|
|
20240905,162900,712968410,5570,5570,5570,5570,0
|
|
20240905,162800,712968410,5570,5570,5570,5570,0
|
|
20240905,162700,712968410,5570,5570,5570,5570,0
|
|
20240905,162600,712968410,5570,5570,5570,5570,0
|
|
20240905,162500,712968410,5570,5570,5570,5570,0
|
|
20240905,162400,712968410,5570,5570,5570,5570,0
|
|
20240905,162300,712968410,5570,5570,5570,5570,0
|
|
20240905,162200,712968410,5570,5570,5570,5570,3406
|
|
20240905,162100,712968410,5570,5570,5570,5570,0
|
|
20240905,162000,712968410,5570,5570,5570,5570,0
|
|
20240905,161900,712968410,5570,5570,5570,5570,0
|
|
20240905,161800,712968410,5570,5570,5570,5570,0
|
|
20240905,161700,712968410,5570,5570,5570,5570,0
|
|
20240905,161600,712968410,5570,5570,5570,5570,0
|
|
20240905,161500,712968410,5570,5570,5570,5570,0
|
|
20240905,161400,712968410,5570,5570,5570,5570,0
|
|
20240905,161300,712968410,5570,5570,5570,5570,0
|
|
20240905,161200,712968410,5570,5570,5570,5570,0
|
|
20240905,161100,712968410,5570,5570,5570,5570,0
|
|
20240905,161000,712968410,5570,5570,5570,5570,0
|
|
20240905,160900,712968410,5570,5570,5570,5570,0
|
|
20240905,160800,712968410,5570,5570,5570,5570,0
|
|
20240905,160700,712968410,5570,5570,5570,5570,0
|
|
20240905,160600,712968410,5570,5570,5570,5570,0
|
|
20240905,160500,712968410,5570,5570,5570,5570,0
|
|
20240905,160400,712968410,5570,5570,5570,5570,0
|
|
20240905,160300,712968410,5570,5570,5570,5570,0
|
|
20240905,160200,712968410,5570,5570,5570,5570,0
|
|
20240905,160100,712968410,5570,5570,5570,5570,0
|
|
20240905,160000,712968410,5570,5570,5570,5570,0
|
|
20240905,155900,712968410,5570,5570,5570,5570,0
|
|
20240905,155800,712968410,5570,5570,5570,5570,0
|
|
20240905,155700,712968410,5570,5570,5570,5570,0
|
|
20240905,155600,712968410,5570,5570,5570,5570,0
|
|
20240905,155500,712968410,5570,5570,5570,5570,0
|
|
20240905,155400,712968410,5570,5570,5570,5570,0
|
|
20240905,155300,712968410,5570,5570,5570,5570,0
|
|
20240905,155200,712968410,5570,5570,5570,5570,3406
|
|
20240905,155100,712968410,5570,5570,5570,5570,0
|
|
20240905,155000,712968410,5570,5570,5570,5570,0
|
|
20240905,154900,712968410,5570,5570,5570,5570,0
|
|
20240905,154800,712968410,5570,5570,5570,5570,0
|
|
20240905,154700,712968410,5570,5570,5570,5570,0
|
|
20240905,154600,712968410,5570,5570,5570,5570,0
|
|
20240905,154500,712968410,5570,5570,5570,5570,0
|
|
20240905,154400,712968410,5570,5570,5570,5570,0
|
|
20240905,154300,712968410,5570,5570,5570,5570,0
|
|
20240905,154200,712968410,5570,5570,5570,5570,0
|
|
20240905,154100,712968410,5570,5570,5570,5570,0
|
|
20240905,154000,712968410,5570,5570,5570,5570,0
|
|
20240905,153900,712968410,5570,5570,5570,5570,0
|
|
20240905,153800,712968410,5570,5570,5570,5570,0
|
|
20240905,153700,712968410,5570,5570,5570,5570,0
|
|
20240905,153600,712968410,5570,5570,5570,5570,0
|
|
20240905,153500,712968410,5570,5570,5570,5570,0
|
|
20240905,153400,712968410,5570,5570,5570,5570,0
|
|
20240905,153300,712968410,5570,5570,5570,5570,0
|
|
20240905,153200,712968410,5570,5570,5570,5570,0
|
|
20240905,153100,712968410,5570,5570,5570,5570,0
|
|
20240905,153000,712968410,5570,5570,5570,5570,3406
|
|
20240905,152900,693996990,5600,5600,5600,5600,0
|
|
20240905,152800,693996990,5600,5600,5600,5600,0
|
|
20240905,152700,693996990,5600,5600,5600,5600,0
|
|
20240905,152600,693996990,5600,5600,5600,5600,0
|
|
20240905,152500,693996990,5600,5600,5600,5600,0
|
|
20240905,152400,693996990,5600,5600,5600,5600,0
|
|
20240905,152300,693996990,5600,5600,5600,5600,0
|
|
20240905,152200,693996990,5600,5600,5600,5600,0
|
|
20240905,152100,693996990,5600,5600,5600,5600,0
|
|
20240905,152000,693996990,5600,5600,5600,5600,0
|
|
20240905,151900,693996990,5600,5600,5600,5570,18
|
|
20240905,151800,693896220,5610,5610,5610,5560,1755
|
|
20240905,151700,684124300,5600,5610,5620,5570,5215
|
|
20240905,151600,655011190,5610,5620,5620,5610,272
|
|
20240905,151500,653485210,5620,5620,5620,5620,883
|
|
20240905,151400,648522750,5620,5620,5620,5620,1
|
|
20240905,151300,648517130,5610,5600,5610,5600,201
|
|
20240905,151200,647390020,5620,5620,5620,5620,0
|
|
20240905,151100,647390020,5620,5620,5620,5620,10
|
|
20240905,151000,647333820,5620,5610,5620,5590,123
|
|
20240905,150900,646645030,5620,5600,5620,5600,17
|
|
20240905,150800,646549790,5620,5620,5620,5620,0
|
|
20240905,150700,646549790,5620,5620,5630,5620,108
|
|
20240905,150600,645942820,5620,5620,5630,5620,30
|
|
20240905,150500,645774180,5620,5630,5630,5610,68
|
|
20240905,150400,645392060,5610,5620,5620,5610,518
|
|
20240905,150300,642485950,5610,5630,5630,5580,1725
|
|
20240905,150200,632802660,5620,5620,5620,5620,60
|
|
20240905,150100,632465460,5620,5630,5630,5620,149
|
|
20240905,150000,631627090,5630,5630,5630,5630,70
|
|
20240905,145900,631232990,5630,5620,5630,5620,45
|
|
20240905,145800,630980040,5630,5600,5630,5600,120
|
|
20240905,145700,630305740,5630,5590,5630,5590,430
|
|
20240905,145600,627891930,5620,5620,5620,5590,46
|
|
20240905,145500,627634010,5620,5590,5620,5590,116
|
|
20240905,145400,626985510,5620,5610,5620,5590,468
|
|
20240905,145300,624361020,5600,5600,5600,5600,100
|
|
20240905,145200,623801020,5610,5610,5610,5610,322
|
|
20240905,145100,621994600,5620,5610,5620,5610,11
|
|
20240905,145000,621932880,5620,5620,5620,5620,1
|
|
20240905,144900,621927260,5630,5630,5630,5630,1
|
|
20240905,144800,621921630,5640,5640,5640,5640,0
|
|
20240905,144700,621921630,5640,5630,5640,5630,5
|
|
20240905,144600,621893470,5640,5640,5640,5640,1
|
|
20240905,144500,621887830,5620,5620,5620,5620,2
|
|
20240905,144400,621876590,5640,5640,5640,5640,3
|
|
20240905,144300,621859670,5650,5650,5650,5650,0
|
|
20240905,144200,621859670,5650,5620,5650,5620,19
|
|
20240905,144100,621752860,5650,5630,5650,5630,508
|
|
20240905,144000,618892710,5660,5660,5660,5660,0
|
|
20240905,143900,618892710,5660,5650,5660,5650,30
|
|
20240905,143800,618723200,5660,5660,5660,5660,0
|
|
20240905,143700,618723200,5660,5650,5660,5650,390
|
|
20240905,143600,616519690,5650,5630,5650,5630,1330
|
|
20240905,143500,609027070,5630,5620,5630,5610,625
|
|
20240905,143400,605515730,5620,5620,5620,5620,50
|
|
20240905,143300,605234730,5620,5620,5620,5620,7
|
|
20240905,143200,605195390,5620,5610,5620,5610,481
|
|
20240905,143100,602496500,5610,5610,5610,5610,0
|
|
20240905,143000,602496500,5610,5610,5610,5610,300
|
|
20240905,142900,600813500,5610,5610,5610,5610,0
|
|
20240905,142800,600813500,5610,5610,5610,5610,0
|
|
20240905,142700,600813500,5610,5610,5610,5610,0
|
|
20240905,142600,600813500,5610,5610,5610,5610,134
|
|
20240905,142500,600061760,5610,5610,5610,5610,7
|
|
20240905,142400,600022490,5610,5590,5610,5590,6
|
|
20240905,142300,599988930,5580,5580,5580,5580,456
|
|
20240905,142200,597444450,5590,5580,5590,5560,2128
|
|
20240905,142100,585595080,5620,5620,5620,5620,0
|
|
20240905,142000,585595080,5620,5620,5620,5620,2
|
|
20240905,141900,585583840,5620,5620,5620,5620,0
|
|
20240905,141800,585583840,5620,5620,5620,5620,0
|
|
20240905,141700,585583840,5620,5620,5620,5620,0
|
|
20240905,141600,585583840,5620,5580,5620,5580,552
|
|
20240905,141500,582503600,5620,5580,5620,5580,1300
|
|
20240905,141400,575249560,5590,5620,5620,5590,758
|
|
20240905,141300,571006340,5620,5620,5620,5620,1
|
|
20240905,141200,571000720,5590,5590,5590,5590,107
|
|
20240905,141100,570402590,5630,5630,5630,5630,0
|
|
20240905,141000,570402590,5630,5630,5630,5630,1
|
|
20240905,140900,570396960,5590,5630,5630,5590,30
|
|
20240905,140800,570228860,5630,5590,5630,5580,369
|
|
20240905,140700,568169610,5590,5610,5610,5590,554
|
|
20240905,140600,565071500,5610,5610,5610,5610,0
|
|
20240905,140500,565071500,5610,5610,5610,5610,0
|
|
20240905,140400,565071500,5610,5610,5610,5610,1
|
|
20240905,140300,565065890,5610,5610,5610,5610,0
|
|
20240905,140200,565065890,5610,5610,5610,5610,100
|
|
20240905,140100,564504890,5640,5630,5640,5630,84
|
|
20240905,140000,564031940,5630,5630,5630,5630,5
|
|
20240905,135900,564003790,5640,5640,5640,5640,0
|
|
20240905,135800,564003790,5640,5640,5640,5640,1
|
|
20240905,135700,563998150,5600,5600,5600,5600,0
|
|
20240905,135600,563998150,5600,5640,5640,5600,2
|
|
20240905,135500,563986910,5640,5620,5640,5620,45
|
|
20240905,135400,563733910,5600,5600,5600,5600,629
|
|
20240905,135300,560211510,5600,5640,5640,5600,43
|
|
20240905,135200,559970670,5640,5640,5640,5640,0
|
|
20240905,135100,559970670,5640,5610,5640,5600,2124
|
|
20240905,135000,548071390,5610,5610,5610,5610,4
|
|
20240905,134900,548048950,5640,5640,5640,5640,1
|
|
20240905,134800,548043310,5640,5640,5640,5640,1
|
|
20240905,134700,548037670,5650,5620,5650,5600,2516
|
|
20240905,134600,533934770,5630,5630,5630,5630,5
|
|
20240905,134500,533906620,5630,5630,5630,5630,309
|
|
20240905,134400,532166950,5660,5660,5660,5660,0
|
|
20240905,134300,532166950,5660,5660,5660,5660,3
|
|
20240905,134200,532149970,5670,5670,5670,5670,2
|
|
20240905,134100,532138630,5670,5670,5670,5670,0
|
|
20240905,134000,532138630,5670,5670,5670,5670,0
|
|
20240905,133900,532138630,5670,5670,5670,5670,535
|
|
20240905,133800,529105180,5660,5660,5660,5660,407
|
|
20240905,133700,526801560,5660,5660,5660,5660,28
|
|
20240905,133600,526643080,5670,5660,5670,5650,218
|
|
20240905,133500,525409570,5660,5650,5660,5650,665
|
|
20240905,133400,521650310,5650,5650,5650,5650,268
|
|
20240905,133300,520136110,5650,5650,5650,5640,521
|
|
20240905,133200,517194830,5650,5650,5650,5650,90
|
|
20240905,133100,516686330,5640,5640,5640,5640,0
|
|
20240905,133000,516686330,5640,5640,5640,5640,0
|
|
20240905,132900,516686330,5640,5640,5640,5640,10
|
|
20240905,132800,516629930,5640,5640,5640,5640,0
|
|
20240905,132700,516629930,5640,5650,5650,5640,701
|
|
20240905,132600,512676280,5650,5650,5650,5650,0
|
|
20240905,132500,512676280,5650,5650,5650,5650,0
|
|
20240905,132400,512676280,5650,5650,5650,5650,0
|
|
20240905,132300,512676280,5650,5650,5650,5650,0
|
|
20240905,132200,512676280,5650,5650,5650,5650,0
|
|
20240905,132100,512676280,5650,5650,5650,5650,1
|
|
20240905,132000,512670630,5650,5650,5650,5650,155
|
|
20240905,131900,511794880,5650,5650,5650,5650,0
|
|
20240905,131800,511794880,5650,5650,5650,5650,455
|
|
20240905,131700,509224130,5650,5630,5650,5630,31
|
|
20240905,131600,509049580,5650,5650,5650,5650,14
|
|
20240905,131500,508970480,5640,5640,5640,5640,0
|
|
20240905,131400,508970480,5640,5630,5640,5630,269
|
|
20240905,131300,507455720,5630,5630,5630,5630,0
|
|
20240905,131200,507455720,5630,5620,5630,5620,232
|
|
20240905,131100,506151870,5630,5630,5630,5630,51
|
|
20240905,131000,505864740,5620,5630,5630,5620,100
|
|
20240905,130900,505302240,5630,5630,5630,5630,1
|
|
20240905,130800,505296610,5620,5620,5630,5620,225
|
|
20240905,130700,504031870,5630,5630,5630,5630,6
|
|
20240905,130600,503998090,5630,5630,5630,5630,51
|
|
20240905,130500,503710960,5630,5630,5630,5630,174
|
|
20240905,130400,502731340,5630,5630,5630,5630,10
|
|
20240905,130300,502675040,5630,5630,5630,5630,0
|
|
20240905,130200,502675040,5630,5630,5630,5630,0
|
|
20240905,130100,502675040,5630,5630,5630,5630,1
|
|
20240905,130000,502669410,5620,5620,5620,5620,26
|
|
20240905,125900,502523290,5620,5620,5620,5620,127
|
|
20240905,125800,501809550,5630,5630,5630,5630,0
|
|
20240905,125700,501809550,5630,5630,5630,5630,0
|
|
20240905,125600,501809550,5630,5630,5630,5630,1
|
|
20240905,125500,501803920,5630,5630,5630,5630,0
|
|
20240905,125400,501803920,5630,5630,5630,5630,2
|
|
20240905,125300,501792660,5630,5630,5630,5630,0
|
|
20240905,125200,501792660,5630,5630,5630,5630,1
|
|
20240905,125100,501787030,5620,5620,5620,5620,0
|
|
20240905,125000,501787030,5620,5620,5620,5620,0
|
|
20240905,124900,501787030,5620,5620,5620,5620,122
|
|
20240905,124800,501101390,5640,5640,5640,5640,0
|
|
20240905,124700,501101390,5640,5640,5640,5640,0
|
|
20240905,124600,501101390,5640,5640,5640,5640,1
|
|
20240905,124500,501095750,5640,5640,5640,5640,1
|
|
20240905,124400,501090110,5610,5610,5610,5610,131
|
|
20240905,124300,500355200,5610,5610,5610,5610,50
|
|
20240905,124200,500074700,5610,5620,5620,5610,300
|
|
20240905,124100,498390700,5620,5620,5620,5620,410
|
|
20240905,124000,496086500,5630,5640,5640,5630,1111
|
|
20240905,123900,489828460,5650,5650,5650,5650,10
|
|
20240905,123800,489771960,5650,5650,5650,5650,1
|
|
20240905,123700,489766310,5670,5670,5670,5670,0
|
|
20240905,123600,489766310,5670,5650,5670,5640,6
|
|
20240905,123500,489732430,5640,5640,5640,5640,105
|
|
20240905,123400,489140230,5670,5640,5670,5640,44
|
|
20240905,123300,488892010,5670,5670,5670,5670,246
|
|
20240905,123200,487497190,5630,5660,5660,5630,1972
|
|
20240905,123100,476349980,5670,5670,5670,5670,2
|
|
20240905,123000,476338640,5670,5670,5670,5670,483
|
|
20240905,122900,473600030,5690,5690,5690,5690,0
|
|
20240905,122800,473600030,5690,5690,5690,5690,14
|
|
20240905,122700,473520370,5690,5670,5690,5670,148
|
|
20240905,122600,472680890,5670,5670,5670,5660,53
|
|
20240905,122500,472380570,5670,5670,5670,5670,60
|
|
20240905,122400,472040370,5670,5670,5670,5670,16
|
|
20240905,122300,471949650,5670,5670,5670,5670,93
|
|
20240905,122200,471422340,5690,5690,5690,5690,0
|
|
20240905,122100,471422340,5690,5690,5690,5690,0
|
|
20240905,122000,471422340,5690,5690,5690,5690,183
|
|
20240905,121900,470381070,5690,5680,5690,5680,302
|
|
20240905,121800,468665490,5680,5680,5680,5680,0
|
|
20240905,121700,468665490,5680,5680,5680,5680,82
|
|
20240905,121600,468199730,5680,5680,5680,5680,31
|
|
20240905,121500,468023650,5690,5690,5690,5690,91
|
|
20240905,121400,467505860,5710,5710,5710,5710,4
|
|
20240905,121300,467483020,5710,5710,5710,5710,5
|
|
20240905,121200,467454470,5700,5700,5700,5700,145
|
|
20240905,121100,466627970,5710,5710,5710,5710,0
|
|
20240905,121000,466627970,5710,5710,5710,5710,0
|
|
20240905,120900,466627970,5710,5700,5720,5700,144
|
|
20240905,120800,465807140,5720,5720,5720,5720,0
|
|
20240905,120700,465807140,5720,5720,5720,5720,52
|
|
20240905,120600,465509700,5700,5700,5700,5700,30
|
|
20240905,120500,465338700,5720,5720,5720,5720,1
|
|
20240905,120400,465332980,5700,5700,5700,5700,0
|
|
20240905,120300,465332980,5700,5700,5700,5700,0
|
|
20240905,120200,465332980,5700,5700,5700,5700,18
|
|
20240905,120100,465230380,5720,5720,5720,5720,10
|
|
20240905,120000,465173180,5710,5710,5710,5710,25
|
|
20240905,115900,465030430,5720,5720,5720,5720,5
|
|
20240905,115800,465001830,5700,5700,5700,5700,5
|
|
20240905,115700,464973330,5700,5700,5700,5700,195
|
|
20240905,115600,463861830,5720,5720,5720,5720,25
|
|
20240905,115500,463718830,5700,5700,5700,5700,36
|
|
20240905,115400,463513630,5730,5710,5730,5710,30
|
|
20240905,115300,463341970,5740,5750,5750,5740,13
|
|
20240905,115200,463267330,5750,5750,5750,5750,1
|
|
20240905,115100,463261580,5750,5740,5750,5740,579
|
|
20240905,115000,459937210,5750,5690,5750,5690,1762
|
|
20240905,114900,449849650,5690,5690,5710,5690,1311
|
|
20240905,114800,442388240,5690,5700,5700,5690,319
|
|
20240905,114700,440572140,5700,5700,5700,5700,100
|
|
20240905,114600,440002140,5700,5720,5730,5700,1840
|
|
20240905,114500,429480900,5720,5690,5720,5650,991
|
|
20240905,114400,423836230,5680,5650,5680,5650,1589
|
|
20240905,114300,414838770,5660,5660,5660,5660,0
|
|
20240905,114200,414838770,5660,5660,5660,5660,138
|
|
20240905,114100,414057690,5660,5660,5660,5660,45
|
|
20240905,114000,413802990,5660,5660,5660,5660,0
|
|
20240905,113900,413802990,5660,5660,5660,5660,0
|
|
20240905,113800,413802990,5660,5660,5660,5660,0
|
|
20240905,113700,413802990,5660,5660,5660,5660,191
|
|
20240905,113600,412721930,5660,5660,5660,5660,386
|
|
20240905,113500,410537170,5650,5650,5650,5650,151
|
|
20240905,113400,409684020,5640,5640,5640,5640,50
|
|
20240905,113300,409402020,5630,5630,5630,5630,0
|
|
20240905,113200,409402020,5630,5630,5630,5630,0
|
|
20240905,113100,409402020,5630,5640,5660,5630,376
|
|
20240905,113000,407283160,5640,5640,5640,5640,0
|
|
20240905,112900,407283160,5640,5650,5650,5640,300
|
|
20240905,112800,405590480,5650,5650,5650,5650,86
|
|
20240905,112700,405104580,5700,5660,5700,5640,2368
|
|
20240905,112600,391742760,5650,5660,5660,5650,410
|
|
20240905,112500,389422610,5660,5660,5660,5660,0
|
|
20240905,112400,389422610,5660,5660,5660,5660,770
|
|
20240905,112300,385064410,5660,5660,5660,5660,46
|
|
20240905,112200,384804050,5660,5660,5660,5660,50
|
|
20240905,112100,384521050,5670,5670,5670,5670,4
|
|
20240905,112000,384498370,5660,5680,5700,5660,1299
|
|
20240905,111900,377118830,5700,5700,5700,5700,0
|
|
20240905,111800,377118830,5700,5700,5700,5700,0
|
|
20240905,111700,377118830,5700,5700,5700,5700,0
|
|
20240905,111600,377118830,5700,5700,5700,5700,0
|
|
20240905,111500,377118830,5700,5660,5700,5660,51
|
|
20240905,111400,376830130,5660,5700,5700,5660,2
|
|
20240905,111300,376818770,5700,5700,5700,5700,27
|
|
20240905,111200,376664870,5690,5690,5690,5690,18
|
|
20240905,111100,376562450,5680,5680,5680,5680,0
|
|
20240905,111000,376562450,5680,5690,5690,5680,64
|
|
20240905,110900,376198430,5690,5710,5710,5660,115
|
|
20240905,110800,375546850,5710,5710,5710,5710,0
|
|
20240905,110700,375546850,5710,5680,5720,5620,1653
|
|
20240905,110600,366206850,5690,5690,5690,5690,1
|
|
20240905,110500,366201160,5690,5690,5690,5690,2
|
|
20240905,110400,366189780,5690,5690,5690,5690,73
|
|
20240905,110300,365774410,5690,5690,5690,5690,47
|
|
20240905,110200,365506980,5720,5720,5720,5720,30
|
|
20240905,110100,365335380,5720,5700,5720,5700,853
|
|
20240905,110000,360469560,5690,5690,5690,5690,0
|
|
20240905,105900,360469560,5690,5690,5690,5690,0
|
|
20240905,105800,360469560,5690,5690,5690,5690,150
|
|
20240905,105700,359616060,5700,5700,5700,5700,122
|
|
20240905,105600,358920660,5730,5730,5730,5730,0
|
|
20240905,105500,358920660,5730,5730,5730,5730,34
|
|
20240905,105400,358725840,5730,5720,5730,5720,67
|
|
20240905,105300,358342060,5720,5710,5720,5710,120
|
|
20240905,105200,357656440,5730,5710,5740,5700,524
|
|
20240905,105100,354668890,5700,5710,5740,5700,523
|
|
20240905,105000,351684460,5710,5710,5710,5710,0
|
|
20240905,104900,351684460,5710,5730,5730,5710,256
|
|
20240905,104800,350220730,5730,5730,5730,5730,1
|
|
20240905,104700,350215000,5750,5750,5750,5750,0
|
|
20240905,104600,350215000,5750,5750,5750,5750,0
|
|
20240905,104500,350215000,5750,5750,5750,5750,0
|
|
20240905,104400,350215000,5750,5750,5750,5750,0
|
|
20240905,104300,350215000,5750,5750,5750,5750,0
|
|
20240905,104200,350215000,5750,5740,5750,5740,397
|
|
20240905,104100,347935720,5740,5740,5740,5740,0
|
|
20240905,104000,347935720,5740,5740,5740,5740,0
|
|
20240905,103900,347935720,5740,5740,5740,5720,280
|
|
20240905,103800,346330570,5730,5730,5730,5730,0
|
|
20240905,103700,346330570,5730,5740,5740,5730,25
|
|
20240905,103600,346187080,5750,5750,5750,5750,45
|
|
20240905,103500,345928330,5750,5750,5750,5750,1
|
|
20240905,103400,345922580,5750,5740,5750,5740,51
|
|
20240905,103300,345629830,5750,5750,5750,5750,0
|
|
20240905,103200,345629830,5750,5740,5750,5740,58
|
|
20240905,103100,345296430,5750,5750,5750,5750,46
|
|
20240905,103000,345031930,5730,5730,5730,5730,10
|
|
20240905,102900,344974630,5760,5760,5760,5760,51
|
|
20240905,102800,344680870,5750,5750,5750,5750,36
|
|
20240905,102700,344473870,5750,5750,5750,5750,51
|
|
20240905,102600,344180620,5760,5760,5760,5760,2
|
|
20240905,102500,344169100,5720,5720,5720,5720,18
|
|
20240905,102400,344066140,5720,5730,5730,5720,700
|
|
20240905,102300,340062130,5720,5750,5750,5720,178
|
|
20240905,102200,339040940,5760,5760,5760,5760,44
|
|
20240905,102100,338787500,5760,5760,5760,5760,0
|
|
20240905,102000,338787500,5760,5760,5760,5760,46
|
|
20240905,101900,338522540,5750,5760,5760,5750,60
|
|
20240905,101800,338177340,5760,5760,5760,5760,1
|
|
20240905,101700,338171580,5760,5760,5760,5760,0
|
|
20240905,101600,338171580,5760,5760,5760,5760,0
|
|
20240905,101500,338171580,5760,5740,5760,5740,300
|
|
20240905,101400,336449320,5740,5740,5740,5740,0
|
|
20240905,101300,336449320,5740,5750,5760,5740,58
|
|
20240905,101200,336115820,5770,5760,5770,5760,201
|
|
20240905,101100,334958050,5760,5760,5770,5760,73
|
|
20240905,101000,334537070,5760,5760,5760,5760,0
|
|
20240905,100900,334537070,5760,5760,5760,5760,48
|
|
20240905,100800,334260590,5760,5740,5770,5740,222
|
|
20240905,100700,332981450,5730,5730,5730,5730,49
|
|
20240905,100600,332700680,5760,5760,5760,5760,0
|
|
20240905,100500,332700680,5760,5760,5760,5760,1
|
|
20240905,100400,332694920,5770,5770,5770,5770,1
|
|
20240905,100300,332689150,5740,5740,5740,5740,10
|
|
20240905,100200,332631750,5770,5770,5770,5770,2
|
|
20240905,100100,332620210,5770,5750,5770,5710,2198
|
|
20240905,100000,320003740,5730,5790,5790,5730,2701
|
|
20240905,095900,304436690,5790,5790,5790,5790,60
|
|
20240905,095800,304089290,5770,5780,5780,5770,553
|
|
20240905,095700,300895170,5780,5780,5780,5780,100
|
|
20240905,095600,300317170,5780,5780,5780,5780,300
|
|
20240905,095500,298583170,5790,5780,5790,5780,89
|
|
20240905,095400,298068260,5780,5780,5780,5780,21
|
|
20240905,095300,297946880,5790,5790,5790,5790,0
|
|
20240905,095200,297946880,5790,5790,5790,5790,114
|
|
20240905,095100,297286820,5800,5790,5800,5790,31
|
|
20240905,095000,297107120,5800,5790,5800,5790,300
|
|
20240905,094900,295367730,5800,5800,5800,5800,0
|
|
20240905,094800,295367730,5800,5770,5800,5760,145
|
|
20240905,094700,294530360,5770,5780,5780,5770,1200
|
|
20240905,094600,287606340,5780,5780,5780,5780,2
|
|
20240905,094500,287594780,5780,5780,5780,5780,5
|
|
20240905,094400,287565880,5780,5790,5790,5780,2318
|
|
20240905,094300,274148790,5790,5800,5800,5790,3500
|
|
20240905,094200,253875920,5830,5830,5830,5830,0
|
|
20240905,094100,253875920,5830,5830,5830,5830,0
|
|
20240905,094000,253875920,5830,5820,5830,5790,621
|
|
20240905,093900,250260570,5830,5830,5830,5830,34
|
|
20240905,093800,250062350,5830,5830,5830,5810,58
|
|
20240905,093700,249724250,5830,5840,5840,5830,1188
|
|
20240905,093600,242797170,5840,5840,5840,5830,875
|
|
20240905,093500,237694700,5840,5830,5840,5810,527
|
|
20240905,093400,234620590,5840,5840,5840,5810,1164
|
|
20240905,093300,227836830,5840,5840,5840,5830,1908
|
|
20240905,093200,216702590,5820,5810,5850,5800,7405
|
|
20240905,093100,173521910,5800,5790,5810,5790,100
|
|
20240905,093000,172941730,5780,5780,5780,5780,0
|
|
20240905,092900,172941730,5780,5780,5810,5780,3861
|
|
20240905,092800,150610090,5790,5790,5790,5790,4
|
|
20240905,092700,150586930,5790,5760,5790,5760,195
|
|
20240905,092600,149457910,5790,5790,5790,5790,1
|
|
20240905,092500,149452120,5760,5790,5800,5760,1081
|
|
20240905,092400,143188390,5790,5780,5790,5780,1156
|
|
20240905,092300,136498840,5790,5770,5790,5770,700
|
|
20240905,092200,132454060,5770,5770,5770,5770,150
|
|
20240905,092100,131588560,5770,5770,5770,5770,0
|
|
20240905,092000,131588560,5770,5750,5770,5750,2744
|
|
20240905,091900,115779860,5750,5740,5750,5740,127
|
|
20240905,091800,115050840,5760,5760,5760,5760,365
|
|
20240905,091700,112948440,5760,5760,5760,5760,1458
|
|
20240905,091600,104550360,5720,5750,5760,5720,1242
|
|
20240905,091500,97401770,5760,5750,5760,5740,498
|
|
20240905,091400,94533320,5770,5730,5770,5730,406
|
|
20240905,091300,92190860,5770,5740,5770,5710,38
|
|
20240905,091200,91971740,5770,5710,5770,5710,2193
|
|
20240905,091100,79401410,5690,5690,5720,5680,2481
|
|
20240905,091000,65246350,5700,5680,5700,5680,2063
|
|
20240905,090900,53516240,5670,5650,5670,5630,2252
|
|
20240905,090800,40759390,5650,5630,5650,5630,346
|
|
20240905,090700,38809580,5620,5640,5640,5600,125
|
|
20240905,090600,38107030,5600,5630,5640,5600,954
|
|
20240905,090500,32729970,5600,5620,5630,5600,790
|
|
20240905,090400,28285290,5610,5600,5610,5600,2822
|
|
20240905,090300,12454660,5560,5550,5610,5550,1848
|
|
20240905,090200,2179620,5570,5580,5580,5560,124
|
|
20240905,090100,1489140,5580,5610,5610,5560,3
|
|
20240905,090000,1472390,5620,5550,5620,5550,260
|