675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,201200,497927740,5870,5870,5870,5870,579
|
|
20240912,201100,497927740,5870,5870,5870,5870,0
|
|
20240912,201000,497927740,5870,5870,5870,5870,0
|
|
20240912,200900,497927740,5870,5870,5870,5870,0
|
|
20240912,200800,497927740,5870,5870,5870,5870,0
|
|
20240912,200700,497927740,5870,5870,5870,5870,0
|
|
20240912,200600,497927740,5870,5870,5870,5870,0
|
|
20240912,200500,497927740,5870,5870,5870,5870,0
|
|
20240912,200400,497927740,5870,5870,5870,5870,0
|
|
20240912,200300,497927740,5870,5870,5870,5870,0
|
|
20240912,200200,497927740,5870,5870,5870,5870,0
|
|
20240912,200100,497927740,5870,5870,5870,5870,0
|
|
20240912,200000,497927740,5870,5870,5870,5870,0
|
|
20240912,195900,497927740,5870,5870,5870,5870,0
|
|
20240912,195800,497927740,5870,5870,5870,5870,0
|
|
20240912,195700,497927740,5870,5870,5870,5870,0
|
|
20240912,195600,497927740,5870,5870,5870,5870,0
|
|
20240912,195500,497927740,5870,5870,5870,5870,0
|
|
20240912,195400,497927740,5870,5870,5870,5870,0
|
|
20240912,195300,497927740,5870,5870,5870,5870,0
|
|
20240912,195200,497927740,5870,5870,5870,5870,0
|
|
20240912,195100,497927740,5870,5870,5870,5870,0
|
|
20240912,195000,497927740,5870,5870,5870,5870,0
|
|
20240912,194900,497927740,5870,5870,5870,5870,0
|
|
20240912,194800,497927740,5870,5870,5870,5870,0
|
|
20240912,194700,497927740,5870,5870,5870,5870,0
|
|
20240912,194600,497927740,5870,5870,5870,5870,0
|
|
20240912,194500,497927740,5870,5870,5870,5870,0
|
|
20240912,194400,497927740,5870,5870,5870,5870,0
|
|
20240912,194300,497927740,5870,5870,5870,5870,0
|
|
20240912,194200,497927740,5870,5870,5870,5870,579
|
|
20240912,194100,497927740,5870,5870,5870,5870,0
|
|
20240912,194000,497927740,5870,5870,5870,5870,0
|
|
20240912,193900,497927740,5870,5870,5870,5870,0
|
|
20240912,193800,497927740,5870,5870,5870,5870,0
|
|
20240912,193700,497927740,5870,5870,5870,5870,0
|
|
20240912,193600,497927740,5870,5870,5870,5870,0
|
|
20240912,193500,497927740,5870,5870,5870,5870,0
|
|
20240912,193400,497927740,5870,5870,5870,5870,0
|
|
20240912,193300,497927740,5870,5870,5870,5870,0
|
|
20240912,193200,497927740,5870,5870,5870,5870,0
|
|
20240912,193100,497927740,5870,5870,5870,5870,0
|
|
20240912,193000,497927740,5870,5870,5870,5870,0
|
|
20240912,192900,497927740,5870,5870,5870,5870,0
|
|
20240912,192800,497927740,5870,5870,5870,5870,0
|
|
20240912,192700,497927740,5870,5870,5870,5870,0
|
|
20240912,192600,497927740,5870,5870,5870,5870,0
|
|
20240912,192500,497927740,5870,5870,5870,5870,0
|
|
20240912,192400,497927740,5870,5870,5870,5870,0
|
|
20240912,192300,497927740,5870,5870,5870,5870,0
|
|
20240912,192200,497927740,5870,5870,5870,5870,0
|
|
20240912,192100,497927740,5870,5870,5870,5870,0
|
|
20240912,192000,497927740,5870,5870,5870,5870,0
|
|
20240912,191900,497927740,5870,5870,5870,5870,0
|
|
20240912,191800,497927740,5870,5870,5870,5870,0
|
|
20240912,191700,497927740,5870,5870,5870,5870,0
|
|
20240912,191600,497927740,5870,5870,5870,5870,0
|
|
20240912,191500,497927740,5870,5870,5870,5870,0
|
|
20240912,191400,497927740,5870,5870,5870,5870,0
|
|
20240912,191300,497927740,5870,5870,5870,5870,0
|
|
20240912,191200,497927740,5870,5870,5870,5870,579
|
|
20240912,191100,497927740,5870,5870,5870,5870,0
|
|
20240912,191000,497927740,5870,5870,5870,5870,0
|
|
20240912,190900,497927740,5870,5870,5870,5870,0
|
|
20240912,190800,497927740,5870,5870,5870,5870,0
|
|
20240912,190700,497927740,5870,5870,5870,5870,0
|
|
20240912,190600,497927740,5870,5870,5870,5870,0
|
|
20240912,190500,497927740,5870,5870,5870,5870,0
|
|
20240912,190400,497927740,5870,5870,5870,5870,0
|
|
20240912,190300,497927740,5870,5870,5870,5870,0
|
|
20240912,190200,497927740,5870,5870,5870,5870,0
|
|
20240912,190100,497927740,5870,5870,5870,5870,0
|
|
20240912,190000,497927740,5870,5870,5870,5870,0
|
|
20240912,185900,497927740,5870,5870,5870,5870,0
|
|
20240912,185800,497927740,5870,5870,5870,5870,0
|
|
20240912,185700,497927740,5870,5870,5870,5870,0
|
|
20240912,185600,497927740,5870,5870,5870,5870,0
|
|
20240912,185500,497927740,5870,5870,5870,5870,0
|
|
20240912,185400,497927740,5870,5870,5870,5870,0
|
|
20240912,185300,497927740,5870,5870,5870,5870,0
|
|
20240912,185200,497927740,5870,5870,5870,5870,0
|
|
20240912,185100,497927740,5870,5870,5870,5870,0
|
|
20240912,185000,497927740,5870,5870,5870,5870,0
|
|
20240912,184900,497927740,5870,5870,5870,5870,0
|
|
20240912,184800,497927740,5870,5870,5870,5870,0
|
|
20240912,184700,497927740,5870,5870,5870,5870,0
|
|
20240912,184600,497927740,5870,5870,5870,5870,0
|
|
20240912,184500,497927740,5870,5870,5870,5870,0
|
|
20240912,184400,497927740,5870,5870,5870,5870,0
|
|
20240912,184300,497927740,5870,5870,5870,5870,0
|
|
20240912,184200,497927740,5870,5870,5870,5870,579
|
|
20240912,184100,497927740,5870,5870,5870,5870,0
|
|
20240912,184000,497927740,5870,5870,5870,5870,0
|
|
20240912,183900,497927740,5870,5870,5870,5870,0
|
|
20240912,183800,497927740,5870,5870,5870,5870,0
|
|
20240912,183700,497927740,5870,5870,5870,5870,0
|
|
20240912,183600,497927740,5870,5870,5870,5870,0
|
|
20240912,183500,497927740,5870,5870,5870,5870,0
|
|
20240912,183400,497927740,5870,5870,5870,5870,0
|
|
20240912,183300,497927740,5870,5870,5870,5870,0
|
|
20240912,183200,497927740,5870,5870,5870,5870,0
|
|
20240912,183100,497927740,5870,5870,5870,5870,0
|
|
20240912,183000,497927740,5870,5870,5870,5870,0
|
|
20240912,182900,497927740,5870,5870,5870,5870,0
|
|
20240912,182800,497927740,5870,5870,5870,5870,0
|
|
20240912,182700,497927740,5870,5870,5870,5870,0
|
|
20240912,182600,497927740,5870,5870,5870,5870,0
|
|
20240912,182500,497927740,5870,5870,5870,5870,0
|
|
20240912,182400,497927740,5870,5870,5870,5870,0
|
|
20240912,182300,497927740,5870,5870,5870,5870,0
|
|
20240912,182200,497927740,5870,5870,5870,5870,0
|
|
20240912,182100,497927740,5870,5870,5870,5870,0
|
|
20240912,182000,497927740,5870,5870,5870,5870,0
|
|
20240912,181900,497927740,5870,5870,5870,5870,0
|
|
20240912,181800,497927740,5870,5870,5870,5870,0
|
|
20240912,181700,497927740,5870,5870,5870,5870,0
|
|
20240912,181600,497927740,5870,5870,5870,5870,0
|
|
20240912,181500,497927740,5870,5870,5870,5870,0
|
|
20240912,181400,497927740,5870,5870,5870,5870,0
|
|
20240912,181300,497927740,5870,5870,5870,5870,0
|
|
20240912,181200,497927740,5870,5870,5870,5870,579
|
|
20240912,181100,497927740,5870,5870,5870,5870,0
|
|
20240912,181000,497927740,5870,5870,5870,5870,0
|
|
20240912,180900,497927740,5870,5870,5870,5870,0
|
|
20240912,180800,497927740,5870,5870,5870,5870,0
|
|
20240912,180700,497927740,5870,5870,5870,5870,0
|
|
20240912,180600,497927740,5870,5870,5870,5870,0
|
|
20240912,180500,497927740,5870,5870,5870,5870,0
|
|
20240912,180400,497927740,5870,5870,5870,5870,0
|
|
20240912,180300,497927740,5870,5870,5870,5870,0
|
|
20240912,180200,497927740,5870,5870,5870,5870,0
|
|
20240912,180100,497927740,5870,5870,5870,5870,0
|
|
20240912,180000,497927740,5870,5870,5870,5870,0
|
|
20240912,175900,497927740,5870,5870,5870,5870,0
|
|
20240912,175800,497927740,5870,5870,5870,5870,0
|
|
20240912,175700,497927740,5870,5870,5870,5870,0
|
|
20240912,175600,497927740,5870,5870,5870,5870,0
|
|
20240912,175500,497927740,5870,5870,5870,5870,0
|
|
20240912,175400,497927740,5870,5870,5870,5870,0
|
|
20240912,175300,497927740,5870,5870,5870,5870,0
|
|
20240912,175200,497927740,5870,5870,5870,5870,0
|
|
20240912,175100,497927740,5870,5870,5870,5870,0
|
|
20240912,175000,497927740,5870,5870,5870,5870,0
|
|
20240912,174900,497927740,5870,5870,5870,5870,0
|
|
20240912,174800,497927740,5870,5870,5870,5870,0
|
|
20240912,174700,497927740,5870,5870,5870,5870,0
|
|
20240912,174600,497927740,5870,5870,5870,5870,0
|
|
20240912,174500,497927740,5870,5870,5870,5870,0
|
|
20240912,174400,497927740,5870,5870,5870,5870,0
|
|
20240912,174300,497927740,5870,5870,5870,5870,0
|
|
20240912,174200,497927740,5870,5870,5870,5870,579
|
|
20240912,174100,497927740,5870,5870,5870,5870,0
|
|
20240912,174000,497927740,5870,5870,5870,5870,0
|
|
20240912,173900,497927740,5870,5870,5870,5870,0
|
|
20240912,173800,497927740,5870,5870,5870,5870,0
|
|
20240912,173700,497927740,5870,5870,5870,5870,0
|
|
20240912,173600,497927740,5870,5870,5870,5870,0
|
|
20240912,173500,497927740,5870,5870,5870,5870,0
|
|
20240912,173400,497927740,5870,5870,5870,5870,0
|
|
20240912,173300,497927740,5870,5870,5870,5870,0
|
|
20240912,173200,497927740,5870,5870,5870,5870,0
|
|
20240912,173100,497927740,5870,5870,5870,5870,0
|
|
20240912,173000,497927740,5870,5870,5870,5870,0
|
|
20240912,172900,497927740,5870,5870,5870,5870,0
|
|
20240912,172800,497927740,5870,5870,5870,5870,0
|
|
20240912,172700,497927740,5870,5870,5870,5870,0
|
|
20240912,172600,497927740,5870,5870,5870,5870,0
|
|
20240912,172500,497927740,5870,5870,5870,5870,0
|
|
20240912,172400,497927740,5870,5870,5870,5870,0
|
|
20240912,172300,497927740,5870,5870,5870,5870,0
|
|
20240912,172200,497927740,5870,5870,5870,5870,0
|
|
20240912,172100,497927740,5870,5870,5870,5870,0
|
|
20240912,172000,497927740,5870,5870,5870,5870,0
|
|
20240912,171900,497927740,5870,5870,5870,5870,0
|
|
20240912,171800,497927740,5870,5870,5870,5870,0
|
|
20240912,171700,497927740,5870,5870,5870,5870,0
|
|
20240912,171600,497927740,5870,5870,5870,5870,0
|
|
20240912,171500,497927740,5870,5870,5870,5870,0
|
|
20240912,171400,497927740,5870,5870,5870,5870,0
|
|
20240912,171300,497927740,5870,5870,5870,5870,0
|
|
20240912,171200,497927740,5870,5870,5870,5870,579
|
|
20240912,171100,497927740,5870,5870,5870,5870,0
|
|
20240912,171000,497927740,5870,5870,5870,5870,0
|
|
20240912,170900,497927740,5870,5870,5870,5870,0
|
|
20240912,170800,497927740,5870,5870,5870,5870,0
|
|
20240912,170700,497927740,5870,5870,5870,5870,0
|
|
20240912,170600,497927740,5870,5870,5870,5870,0
|
|
20240912,170500,497927740,5870,5870,5870,5870,0
|
|
20240912,170400,497927740,5870,5870,5870,5870,0
|
|
20240912,170300,497927740,5870,5870,5870,5870,0
|
|
20240912,170200,497927740,5870,5870,5870,5870,0
|
|
20240912,170100,497927740,5870,5870,5870,5870,0
|
|
20240912,170000,497927740,5870,5870,5870,5870,0
|
|
20240912,165900,497927740,5870,5870,5870,5870,0
|
|
20240912,165800,497927740,5870,5870,5870,5870,0
|
|
20240912,165700,497927740,5870,5870,5870,5870,0
|
|
20240912,165600,497927740,5870,5870,5870,5870,0
|
|
20240912,165500,497927740,5870,5870,5870,5870,0
|
|
20240912,165400,497927740,5870,5870,5870,5870,0
|
|
20240912,165300,497927740,5870,5870,5870,5870,0
|
|
20240912,165200,497927740,5870,5870,5870,5870,0
|
|
20240912,165100,497927740,5870,5870,5870,5870,0
|
|
20240912,165000,497927740,5870,5870,5870,5870,0
|
|
20240912,164900,497927740,5870,5870,5870,5870,0
|
|
20240912,164800,497927740,5870,5870,5870,5870,0
|
|
20240912,164700,497927740,5870,5870,5870,5870,0
|
|
20240912,164600,497927740,5870,5870,5870,5870,0
|
|
20240912,164500,497927740,5870,5870,5870,5870,0
|
|
20240912,164400,497927740,5870,5870,5870,5870,0
|
|
20240912,164300,497927740,5870,5870,5870,5870,0
|
|
20240912,164200,497927740,5870,5870,5870,5870,579
|
|
20240912,164100,497927740,5870,5870,5870,5870,0
|
|
20240912,164000,497927740,5870,5870,5870,5870,0
|
|
20240912,163900,497927740,5870,5870,5870,5870,0
|
|
20240912,163800,497927740,5870,5870,5870,5870,0
|
|
20240912,163700,497927740,5870,5870,5870,5870,0
|
|
20240912,163600,497927740,5870,5870,5870,5870,0
|
|
20240912,163500,497927740,5870,5870,5870,5870,0
|
|
20240912,163400,497927740,5870,5870,5870,5870,0
|
|
20240912,163300,497927740,5870,5870,5870,5870,0
|
|
20240912,163200,497927740,5870,5870,5870,5870,0
|
|
20240912,163100,497927740,5870,5870,5870,5870,0
|
|
20240912,163000,497927740,5870,5870,5870,5870,0
|
|
20240912,162900,497927740,5870,5870,5870,5870,0
|
|
20240912,162800,497927740,5870,5870,5870,5870,0
|
|
20240912,162700,497927740,5870,5870,5870,5870,0
|
|
20240912,162600,497927740,5870,5870,5870,5870,0
|
|
20240912,162500,497927740,5870,5870,5870,5870,0
|
|
20240912,162400,497927740,5870,5870,5870,5870,0
|
|
20240912,162300,497927740,5870,5870,5870,5870,0
|
|
20240912,162200,497927740,5870,5870,5870,5870,0
|
|
20240912,162100,497927740,5870,5870,5870,5870,0
|
|
20240912,162000,497927740,5870,5870,5870,5870,0
|
|
20240912,161900,497927740,5870,5870,5870,5870,0
|
|
20240912,161800,497927740,5870,5870,5870,5870,0
|
|
20240912,161700,497927740,5870,5870,5870,5870,0
|
|
20240912,161600,497927740,5870,5870,5870,5870,0
|
|
20240912,161500,497927740,5870,5870,5870,5870,0
|
|
20240912,161400,497927740,5870,5870,5870,5870,0
|
|
20240912,161300,497927740,5870,5870,5870,5870,0
|
|
20240912,161200,497927740,5870,5870,5870,5870,579
|
|
20240912,161100,497927740,5870,5870,5870,5870,0
|
|
20240912,161000,497927740,5870,5870,5870,5870,0
|
|
20240912,160900,497927740,5870,5870,5870,5870,0
|
|
20240912,160800,497927740,5870,5870,5870,5870,0
|
|
20240912,160700,497927740,5870,5870,5870,5870,0
|
|
20240912,160600,497927740,5870,5870,5870,5870,0
|
|
20240912,160500,497927740,5870,5870,5870,5870,0
|
|
20240912,160400,497927740,5870,5870,5870,5870,0
|
|
20240912,160300,497927740,5870,5870,5870,5870,0
|
|
20240912,160200,497927740,5870,5870,5870,5870,0
|
|
20240912,160100,497927740,5870,5870,5870,5870,0
|
|
20240912,160000,497927740,5870,5870,5870,5870,0
|
|
20240912,155900,497927740,5870,5870,5870,5870,0
|
|
20240912,155800,497927740,5870,5870,5870,5870,0
|
|
20240912,155700,497927740,5870,5870,5870,5870,0
|
|
20240912,155600,497927740,5870,5870,5870,5870,0
|
|
20240912,155500,497927740,5870,5870,5870,5870,0
|
|
20240912,155400,497927740,5870,5870,5870,5870,0
|
|
20240912,155300,497927740,5870,5870,5870,5870,0
|
|
20240912,155200,497927740,5870,5870,5870,5870,0
|
|
20240912,155100,497927740,5870,5870,5870,5870,0
|
|
20240912,155000,497927740,5870,5870,5870,5870,0
|
|
20240912,154900,497927740,5870,5870,5870,5870,0
|
|
20240912,154800,497927740,5870,5870,5870,5870,0
|
|
20240912,154700,497927740,5870,5870,5870,5870,0
|
|
20240912,154600,497927740,5870,5870,5870,5870,0
|
|
20240912,154500,497927740,5870,5870,5870,5870,0
|
|
20240912,154400,497927740,5870,5870,5870,5870,0
|
|
20240912,154300,497927740,5870,5870,5870,5870,0
|
|
20240912,154200,497927740,5870,5870,5870,5870,579
|
|
20240912,154100,497927740,5870,5870,5870,5870,0
|
|
20240912,154000,497927740,5870,5870,5870,5870,0
|
|
20240912,153900,497927740,5870,5870,5870,5870,0
|
|
20240912,153800,497927740,5870,5870,5870,5870,0
|
|
20240912,153700,497927740,5870,5870,5870,5870,0
|
|
20240912,153600,497927740,5870,5870,5870,5870,0
|
|
20240912,153500,497927740,5870,5870,5870,5870,0
|
|
20240912,153400,497927740,5870,5870,5870,5870,0
|
|
20240912,153300,497927740,5870,5870,5870,5870,0
|
|
20240912,153200,497927740,5870,5870,5870,5870,0
|
|
20240912,153100,497927740,5870,5870,5870,5870,0
|
|
20240912,153000,497927740,5870,5870,5870,5870,579
|
|
20240912,152900,494529010,5850,5850,5850,5850,0
|
|
20240912,152800,494529010,5850,5850,5850,5850,0
|
|
20240912,152700,494529010,5850,5850,5850,5850,0
|
|
20240912,152600,494529010,5850,5850,5850,5850,0
|
|
20240912,152500,494529010,5850,5850,5850,5850,0
|
|
20240912,152400,494529010,5850,5850,5850,5850,0
|
|
20240912,152300,494529010,5850,5850,5850,5850,0
|
|
20240912,152200,494529010,5850,5850,5850,5850,0
|
|
20240912,152100,494529010,5850,5850,5850,5850,0
|
|
20240912,152000,494529010,5850,5850,5850,5850,0
|
|
20240912,151900,494529010,5850,5850,5850,5840,273
|
|
20240912,151800,492932670,5840,5830,5840,5830,64
|
|
20240912,151700,492559400,5830,5820,5840,5820,97
|
|
20240912,151600,491994320,5820,5820,5820,5820,30
|
|
20240912,151500,491819720,5850,5850,5850,5850,0
|
|
20240912,151400,491819720,5850,5850,5850,5850,6
|
|
20240912,151300,491784620,5850,5840,5850,5810,256
|
|
20240912,151200,490290590,5820,5820,5820,5820,100
|
|
20240912,151100,489708590,5840,5840,5840,5840,100
|
|
20240912,151000,489124590,5840,5840,5840,5840,0
|
|
20240912,150900,489124590,5840,5840,5840,5840,0
|
|
20240912,150800,489124590,5840,5850,5850,5840,46
|
|
20240912,150700,488855850,5850,5850,5850,5850,0
|
|
20240912,150600,488855850,5850,5850,5850,5850,0
|
|
20240912,150500,488855850,5850,5850,5850,5850,0
|
|
20240912,150400,488855850,5850,5840,5850,5840,12
|
|
20240912,150300,488785760,5840,5830,5840,5830,26
|
|
20240912,150200,488634020,5840,5840,5840,5840,10
|
|
20240912,150100,488575620,5840,5830,5840,5830,53
|
|
20240912,150000,488266620,5800,5830,5830,5800,107
|
|
20240912,145900,487643020,5840,5840,5840,5840,0
|
|
20240912,145800,487643020,5840,5840,5840,5840,100
|
|
20240912,145700,487059020,5840,5840,5840,5840,0
|
|
20240912,145600,487059020,5840,5840,5840,5840,0
|
|
20240912,145500,487059020,5840,5840,5840,5840,0
|
|
20240912,145400,487059020,5840,5840,5840,5840,0
|
|
20240912,145300,487059020,5840,5840,5840,5840,0
|
|
20240912,145200,487059020,5840,5840,5840,5840,1
|
|
20240912,145100,487053180,5800,5800,5800,5800,50
|
|
20240912,145000,486763180,5850,5850,5850,5850,0
|
|
20240912,144900,486763180,5850,5800,5850,5800,21
|
|
20240912,144800,486641330,5840,5840,5840,5840,0
|
|
20240912,144700,486641330,5840,5840,5840,5840,792
|
|
20240912,144600,482016050,5850,5840,5850,5840,209
|
|
20240912,144500,480795480,5840,5810,5840,5810,365
|
|
20240912,144400,478671520,5820,5820,5820,5820,0
|
|
20240912,144300,478671520,5820,5820,5820,5820,0
|
|
20240912,144200,478671520,5820,5830,5830,5820,8
|
|
20240912,144100,478624910,5840,5840,5840,5840,0
|
|
20240912,144000,478624910,5840,5840,5840,5840,0
|
|
20240912,143900,478624910,5840,5840,5840,5840,0
|
|
20240912,143800,478624910,5840,5840,5840,5840,0
|
|
20240912,143700,478624910,5840,5830,5840,5830,2
|
|
20240912,143600,478613240,5820,5820,5820,5820,60
|
|
20240912,143500,478264040,5840,5840,5840,5840,0
|
|
20240912,143400,478264040,5840,5840,5840,5840,0
|
|
20240912,143300,478264040,5840,5840,5840,5840,0
|
|
20240912,143200,478264040,5840,5840,5840,5840,0
|
|
20240912,143100,478264040,5840,5840,5840,5840,0
|
|
20240912,143000,478264040,5840,5840,5840,5840,10
|
|
20240912,142900,478205640,5840,5840,5840,5840,0
|
|
20240912,142800,478205640,5840,5840,5840,5840,0
|
|
20240912,142700,478205640,5840,5840,5840,5840,0
|
|
20240912,142600,478205640,5840,5840,5840,5840,0
|
|
20240912,142500,478205640,5840,5840,5840,5840,0
|
|
20240912,142400,478205640,5840,5840,5840,5840,0
|
|
20240912,142300,478205640,5840,5840,5840,5840,0
|
|
20240912,142200,478205640,5840,5830,5840,5830,67
|
|
20240912,142100,477815020,5830,5800,5830,5800,11
|
|
20240912,142000,477751190,5830,5830,5830,5830,0
|
|
20240912,141900,477751190,5830,5820,5830,5800,216
|
|
20240912,141800,476496120,5830,5850,5850,5830,4123
|
|
20240912,141700,452458960,5860,5860,5860,5860,0
|
|
20240912,141600,452458960,5860,5860,5860,5860,0
|
|
20240912,141500,452458960,5860,5860,5860,5860,0
|
|
20240912,141400,452458960,5860,5860,5860,5860,1
|
|
20240912,141300,452453100,5870,5870,5870,5870,0
|
|
20240912,141200,452453100,5870,5870,5870,5870,0
|
|
20240912,141100,452453100,5870,5870,5870,5870,0
|
|
20240912,141000,452453100,5870,5870,5870,5870,1
|
|
20240912,140900,452447230,5860,5840,5860,5830,7
|
|
20240912,140800,452406320,5880,5880,5880,5880,1
|
|
20240912,140700,452400440,5840,5840,5840,5840,200
|
|
20240912,140600,451232440,5840,5850,5850,5840,1084
|
|
20240912,140500,444901870,5850,5850,5850,5850,2
|
|
20240912,140400,444890170,5850,5850,5860,5850,1035
|
|
20240912,140300,438835410,5850,5850,5850,5850,101
|
|
20240912,140200,438244560,5880,5880,5880,5880,1
|
|
20240912,140100,438238680,5850,5850,5850,5850,37
|
|
20240912,140000,438022230,5860,5860,5860,5860,0
|
|
20240912,135900,438022230,5860,5860,5860,5860,0
|
|
20240912,135800,438022230,5860,5860,5860,5860,0
|
|
20240912,135700,438022230,5860,5860,5860,5860,0
|
|
20240912,135600,438022230,5860,5860,5860,5860,10
|
|
20240912,135500,437963630,5870,5870,5870,5870,1
|
|
20240912,135400,437957760,5870,5870,5870,5870,0
|
|
20240912,135300,437957760,5870,5870,5870,5870,0
|
|
20240912,135200,437957760,5870,5860,5870,5860,201
|
|
20240912,135100,436779890,5860,5860,5860,5860,0
|
|
20240912,135000,436779890,5860,5870,5870,5860,85
|
|
20240912,134900,436281180,5870,5870,5870,5870,0
|
|
20240912,134800,436281180,5870,5870,5870,5870,5
|
|
20240912,134700,436251830,5880,5880,5880,5880,0
|
|
20240912,134600,436251830,5880,5880,5880,5880,0
|
|
20240912,134500,436251830,5880,5880,5880,5880,1
|
|
20240912,134400,436245950,5880,5880,5880,5880,20
|
|
20240912,134300,436128350,5880,5880,5880,5880,0
|
|
20240912,134200,436128350,5880,5870,5880,5870,11
|
|
20240912,134100,436063770,5880,5880,5880,5880,0
|
|
20240912,134000,436063770,5880,5880,5880,5880,0
|
|
20240912,133900,436063770,5880,5880,5880,5880,0
|
|
20240912,133800,436063770,5880,5880,5880,5880,0
|
|
20240912,133700,436063770,5880,5880,5880,5880,15
|
|
20240912,133600,435975570,5900,5900,5900,5900,0
|
|
20240912,133500,435975570,5900,5900,5900,5900,0
|
|
20240912,133400,435975570,5900,5900,5900,5900,10
|
|
20240912,133300,435916570,5900,5900,5900,5900,1
|
|
20240912,133200,435910670,5880,5880,5880,5880,495
|
|
20240912,133100,433000070,5880,5880,5880,5880,0
|
|
20240912,133000,433000070,5880,5900,5900,5880,2581
|
|
20240912,132900,417795300,5910,5900,5910,5900,72
|
|
20240912,132800,417370400,5900,5900,5900,5900,0
|
|
20240912,132700,417370400,5900,5900,5900,5900,0
|
|
20240912,132600,417370400,5900,5890,5900,5890,1000
|
|
20240912,132500,411472170,5900,5900,5900,5900,0
|
|
20240912,132400,411472170,5900,5900,5900,5900,600
|
|
20240912,132300,407932170,5910,5910,5910,5910,0
|
|
20240912,132200,407932170,5910,5910,5910,5910,0
|
|
20240912,132100,407932170,5910,5910,5910,5910,0
|
|
20240912,132000,407932170,5910,5910,5910,5910,0
|
|
20240912,131900,407932170,5910,5910,5910,5910,0
|
|
20240912,131800,407932170,5910,5910,5910,5910,0
|
|
20240912,131700,407932170,5910,5900,5910,5900,700
|
|
20240912,131600,403796850,5910,5910,5910,5910,0
|
|
20240912,131500,403796850,5910,5890,5910,5890,4705
|
|
20240912,131400,376040060,5890,5890,5890,5890,0
|
|
20240912,131300,376040060,5890,5890,5890,5890,0
|
|
20240912,131200,376040060,5890,5870,5890,5860,48
|
|
20240912,131100,375758540,5890,5890,5890,5890,1
|
|
20240912,131000,375752650,5860,5890,5890,5860,30
|
|
20240912,130900,375576810,5900,5890,5900,5890,1960
|
|
20240912,130800,364026100,5890,5890,5890,5890,81
|
|
20240912,130700,363549010,5890,5880,5890,5880,178
|
|
20240912,130600,362502360,5870,5870,5870,5870,10
|
|
20240912,130500,362443660,5870,5880,5880,5870,209
|
|
20240912,130400,361215700,5880,5880,5880,5880,165
|
|
20240912,130300,360245500,5880,5880,5880,5880,0
|
|
20240912,130200,360245500,5880,5880,5880,5880,0
|
|
20240912,130100,360245500,5880,5880,5880,5880,0
|
|
20240912,130000,360245500,5880,5880,5880,5880,0
|
|
20240912,125900,360245500,5880,5880,5880,5880,0
|
|
20240912,125800,360245500,5880,5880,5880,5880,0
|
|
20240912,125700,360245500,5880,5880,5880,5880,0
|
|
20240912,125600,360245500,5880,5880,5880,5880,0
|
|
20240912,125500,360245500,5880,5880,5880,5880,42
|
|
20240912,125400,359998540,5880,5880,5880,5880,0
|
|
20240912,125300,359998540,5880,5880,5880,5880,312
|
|
20240912,125200,358163980,5870,5870,5870,5870,430
|
|
20240912,125100,355639880,5870,5870,5870,5870,0
|
|
20240912,125000,355639880,5870,5870,5870,5870,0
|
|
20240912,124900,355639880,5870,5860,5870,5840,116
|
|
20240912,124800,354961030,5860,5870,5870,5860,70
|
|
20240912,124700,354550630,5870,5870,5870,5870,20
|
|
20240912,124600,354433230,5870,5870,5870,5870,40
|
|
20240912,124500,354198430,5870,5870,5870,5870,1
|
|
20240912,124400,354192560,5840,5840,5840,5840,0
|
|
20240912,124300,354192560,5840,5840,5840,5840,0
|
|
20240912,124200,354192560,5840,5840,5840,5840,0
|
|
20240912,124100,354192560,5840,5840,5840,5840,0
|
|
20240912,124000,354192560,5840,5840,5840,5840,2
|
|
20240912,123900,354180880,5870,5870,5870,5870,1
|
|
20240912,123800,354175010,5860,5860,5860,5860,95
|
|
20240912,123700,353618310,5860,5860,5860,5860,0
|
|
20240912,123600,353618310,5860,5860,5860,5860,81
|
|
20240912,123500,353143650,5840,5840,5840,5840,200
|
|
20240912,123400,351975650,5840,5840,5840,5840,1
|
|
20240912,123300,351969810,5840,5840,5840,5840,40
|
|
20240912,123200,351736210,5840,5840,5840,5840,1
|
|
20240912,123100,351730370,5860,5860,5860,5860,0
|
|
20240912,123000,351730370,5860,5860,5860,5860,0
|
|
20240912,122900,351730370,5860,5860,5860,5840,179
|
|
20240912,122800,350684230,5850,5850,5850,5850,500
|
|
20240912,122700,347759230,5860,5860,5860,5860,0
|
|
20240912,122600,347759230,5860,5860,5860,5860,0
|
|
20240912,122500,347759230,5860,5860,5860,5860,0
|
|
20240912,122400,347759230,5860,5860,5860,5860,0
|
|
20240912,122300,347759230,5860,5850,5860,5850,533
|
|
20240912,122200,344641170,5870,5870,5870,5870,0
|
|
20240912,122100,344641170,5870,5870,5870,5870,0
|
|
20240912,122000,344641170,5870,5870,5870,5870,0
|
|
20240912,121900,344641170,5870,5870,5870,5870,0
|
|
20240912,121800,344641170,5870,5870,5870,5870,1
|
|
20240912,121700,344635300,5850,5850,5850,5850,0
|
|
20240912,121600,344635300,5850,5850,5850,5850,0
|
|
20240912,121500,344635300,5850,5850,5850,5850,182
|
|
20240912,121400,343570600,5870,5870,5870,5870,0
|
|
20240912,121300,343570600,5870,5870,5870,5870,0
|
|
20240912,121200,343570600,5870,5870,5870,5870,0
|
|
20240912,121100,343570600,5870,5870,5870,5870,0
|
|
20240912,121000,343570600,5870,5870,5870,5870,0
|
|
20240912,120900,343570600,5870,5870,5870,5870,0
|
|
20240912,120800,343570600,5870,5860,5870,5860,51
|
|
20240912,120700,343271730,5860,5860,5860,5860,0
|
|
20240912,120600,343271730,5860,5860,5860,5860,23
|
|
20240912,120500,343136950,5860,5870,5870,5860,229
|
|
20240912,120400,341794910,5860,5870,5870,5860,122
|
|
20240912,120300,341079590,5870,5870,5870,5870,10
|
|
20240912,120200,341020890,5890,5890,5890,5890,1
|
|
20240912,120100,341015000,5890,5880,5890,5880,280
|
|
20240912,120000,339368590,5880,5870,5880,5870,227
|
|
20240912,115900,338036050,5880,5880,5880,5880,0
|
|
20240912,115800,338036050,5880,5880,5880,5880,0
|
|
20240912,115700,338036050,5880,5860,5880,5860,101
|
|
20240912,115600,337444170,5870,5870,5870,5870,5
|
|
20240912,115500,337414820,5870,5870,5870,5870,6
|
|
20240912,115400,337379600,5890,5890,5890,5890,0
|
|
20240912,115300,337379600,5890,5890,5890,5890,0
|
|
20240912,115200,337379600,5890,5890,5890,5890,0
|
|
20240912,115100,337379600,5890,5890,5890,5890,0
|
|
20240912,115000,337379600,5890,5890,5890,5890,450
|
|
20240912,114900,334729100,5890,5890,5890,5890,2
|
|
20240912,114800,334717320,5890,5880,5890,5880,236
|
|
20240912,114700,333329630,5880,5880,5880,5880,2
|
|
20240912,114600,333317870,5880,5860,5880,5860,222
|
|
20240912,114500,332016020,5870,5870,5870,5870,0
|
|
20240912,114400,332016020,5870,5870,5870,5870,10
|
|
20240912,114300,331957320,5870,5870,5870,5870,1
|
|
20240912,114200,331951450,5870,5870,5870,5870,0
|
|
20240912,114100,331951450,5870,5870,5870,5870,0
|
|
20240912,114000,331951450,5870,5870,5870,5870,453
|
|
20240912,113900,329292340,5870,5860,5870,5860,930
|
|
20240912,113800,323842530,5860,5850,5860,5840,996
|
|
20240912,113700,318024760,5850,5850,5850,5850,103
|
|
20240912,113600,317422210,5850,5850,5850,5850,4
|
|
20240912,113500,317398810,5850,5850,5850,5850,303
|
|
20240912,113400,315626260,5860,5860,5860,5860,135
|
|
20240912,113300,314835160,5870,5870,5870,5870,0
|
|
20240912,113200,314835160,5870,5870,5870,5870,0
|
|
20240912,113100,314835160,5870,5870,5870,5870,0
|
|
20240912,113000,314835160,5870,5870,5870,5870,0
|
|
20240912,112900,314835160,5870,5870,5870,5870,0
|
|
20240912,112800,314835160,5870,5870,5870,5870,10
|
|
20240912,112700,314776460,5870,5870,5870,5870,2
|
|
20240912,112600,314764720,5860,5870,5870,5860,102
|
|
20240912,112500,314165990,5860,5850,5860,5850,2964
|
|
20240912,112400,296798070,5860,5860,5860,5860,0
|
|
20240912,112300,296798070,5860,5860,5860,5860,0
|
|
20240912,112200,296798070,5860,5850,5860,5850,429
|
|
20240912,112100,294288410,5860,5860,5860,5860,0
|
|
20240912,112000,294288410,5860,5840,5860,5840,801
|
|
20240912,111900,289609850,5860,5850,5860,5840,121
|
|
20240912,111800,288903020,5850,5860,5860,5850,229
|
|
20240912,111700,287562520,5850,5850,5850,5850,0
|
|
20240912,111600,287562520,5850,5850,5850,5850,107
|
|
20240912,111500,286936570,5860,5860,5860,5860,0
|
|
20240912,111400,286936570,5860,5860,5860,5860,2
|
|
20240912,111300,286924850,5860,5860,5860,5860,50
|
|
20240912,111200,286631850,5860,5860,5860,5860,0
|
|
20240912,111100,286631850,5860,5860,5860,5860,0
|
|
20240912,111000,286631850,5860,5860,5860,5860,1
|
|
20240912,110900,286625990,5850,5850,5850,5850,18
|
|
20240912,110800,286520690,5850,5860,5860,5850,100
|
|
20240912,110700,285935670,5850,5850,5860,5850,41
|
|
20240912,110600,285695810,5850,5850,5850,5850,50
|
|
20240912,110500,285403310,5850,5850,5850,5850,101
|
|
20240912,110400,284812460,5860,5860,5860,5860,5
|
|
20240912,110300,284783160,5850,5850,5850,5850,0
|
|
20240912,110200,284783160,5850,5860,5860,5850,3
|
|
20240912,110100,284765600,5860,5860,5860,5860,0
|
|
20240912,110000,284765600,5860,5860,5860,5860,1
|
|
20240912,105900,284759740,5850,5850,5850,5850,101
|
|
20240912,105800,284168890,5840,5840,5840,5840,1
|
|
20240912,105700,284163050,5860,5860,5860,5860,28
|
|
20240912,105600,283998970,5870,5870,5870,5870,1
|
|
20240912,105500,283993100,5870,5860,5870,5840,731
|
|
20240912,105400,279719880,5860,5860,5860,5860,1
|
|
20240912,105300,279714020,5870,5880,5880,5870,452
|
|
20240912,105200,277060750,5870,5860,5890,5860,3004
|
|
20240912,105100,259394990,5870,5860,5870,5860,402
|
|
20240912,105000,257039250,5860,5850,5860,5850,135
|
|
20240912,104900,256249020,5850,5850,5850,5850,1
|
|
20240912,104800,256243170,5820,5840,5860,5820,298
|
|
20240912,104700,254507670,5870,5860,5870,5860,470
|
|
20240912,104600,251753460,5860,5850,5860,5850,55
|
|
20240912,104500,251431700,5860,5830,5860,5830,2077
|
|
20240912,104400,239302800,5830,5830,5830,5830,1
|
|
20240912,104300,239296970,5820,5830,5830,5820,51
|
|
20240912,104200,239000140,5820,5830,5830,5820,158
|
|
20240912,104100,238080540,5830,5830,5830,5830,40
|
|
20240912,104000,237847340,5830,5810,5830,5810,106
|
|
20240912,103900,237231460,5840,5840,5840,5840,20
|
|
20240912,103800,237114660,5820,5840,5840,5820,1219
|
|
20240912,103700,230015260,5830,5820,5830,5820,1530
|
|
20240912,103600,221102380,5820,5800,5820,5800,712
|
|
20240912,103500,216966360,5800,5800,5800,5800,0
|
|
20240912,103400,216966360,5800,5790,5800,5780,51
|
|
20240912,103300,216671550,5800,5800,5800,5800,0
|
|
20240912,103200,216671550,5800,5770,5810,5770,3003
|
|
20240912,103100,199284350,5780,5780,5780,5750,4
|
|
20240912,103000,199261260,5780,5780,5780,5780,450
|
|
20240912,102900,196660260,5780,5770,5780,5750,215
|
|
20240912,102800,195419700,5760,5770,5770,5760,824
|
|
20240912,102700,190666460,5770,5770,5770,5770,264
|
|
20240912,102600,189143180,5770,5760,5770,5740,518
|
|
20240912,102500,186159510,5760,5740,5760,5740,138
|
|
20240912,102400,185365030,5760,5760,5760,5760,1306
|
|
20240912,102300,177842470,5760,5760,5760,5750,16
|
|
20240912,102200,177750410,5760,5760,5760,5760,0
|
|
20240912,102100,177750410,5760,5760,5760,5760,0
|
|
20240912,102000,177750410,5760,5750,5760,5750,112
|
|
20240912,101900,177106380,5750,5750,5750,5750,25
|
|
20240912,101800,176962630,5760,5760,5760,5760,1
|
|
20240912,101700,176956870,5750,5740,5750,5740,876
|
|
20240912,101600,171924110,5740,5740,5740,5740,2
|
|
20240912,101500,171912630,5720,5720,5740,5720,147
|
|
20240912,101400,171071770,5730,5730,5730,5730,1619
|
|
20240912,101300,161794900,5740,5740,5740,5740,1
|
|
20240912,101200,161789160,5730,5730,5730,5730,0
|
|
20240912,101100,161789160,5730,5730,5730,5730,0
|
|
20240912,101000,161789160,5730,5730,5730,5730,42
|
|
20240912,100900,161548500,5730,5730,5730,5730,10
|
|
20240912,100800,161491200,5730,5730,5730,5730,355
|
|
20240912,100700,159457050,5730,5730,5730,5730,0
|
|
20240912,100600,159457050,5730,5740,5740,5730,18
|
|
20240912,100500,159353900,5730,5730,5730,5730,0
|
|
20240912,100400,159353900,5730,5730,5730,5730,198
|
|
20240912,100300,158219360,5740,5730,5740,5730,101
|
|
20240912,100200,157640620,5750,5730,5750,5730,331
|
|
20240912,100100,155743950,5740,5740,5740,5740,115
|
|
20240912,100000,155083850,5740,5740,5740,5740,54
|
|
20240912,095900,154773890,5740,5740,5740,5740,77
|
|
20240912,095800,154331910,5750,5730,5750,5730,348
|
|
20240912,095700,152334400,5740,5740,5740,5740,0
|
|
20240912,095600,152334400,5740,5740,5740,5740,0
|
|
20240912,095500,152334400,5740,5740,5740,5730,2092
|
|
20240912,095400,140344350,5740,5740,5740,5740,230
|
|
20240912,095300,139024150,5740,5750,5750,5740,51
|
|
20240912,095200,138731220,5740,5740,5740,5740,18
|
|
20240912,095100,138627900,5750,5720,5750,5720,438
|
|
20240912,095000,136114150,5720,5720,5720,5720,0
|
|
20240912,094900,136114150,5720,5720,5720,5720,6
|
|
20240912,094800,136079830,5740,5740,5740,5740,1
|
|
20240912,094700,136074090,5740,5730,5740,5720,201
|
|
20240912,094600,134923650,5730,5730,5730,5730,10
|
|
20240912,094500,134866350,5740,5740,5740,5740,81
|
|
20240912,094400,134401410,5740,5740,5740,5740,0
|
|
20240912,094300,134401410,5740,5740,5740,5740,0
|
|
20240912,094200,134401410,5740,5740,5740,5740,95
|
|
20240912,094100,133856110,5740,5740,5740,5740,48
|
|
20240912,094000,133580590,5740,5740,5740,5740,192
|
|
20240912,093900,132478510,5740,5740,5740,5740,9
|
|
20240912,093800,132426850,5750,5740,5750,5740,64
|
|
20240912,093700,132059110,5730,5720,5730,5720,3
|
|
20240912,093600,132041940,5740,5740,5740,5740,0
|
|
20240912,093500,132041940,5740,5740,5740,5740,0
|
|
20240912,093400,132041940,5740,5740,5740,5740,0
|
|
20240912,093300,132041940,5740,5740,5740,5740,542
|
|
20240912,093200,128930860,5740,5740,5740,5740,0
|
|
20240912,093100,128930860,5740,5720,5740,5720,345
|
|
20240912,093000,126954780,5720,5710,5720,5710,43
|
|
20240912,092900,126709000,5700,5700,5700,5700,0
|
|
20240912,092800,126709000,5700,5710,5710,5700,171
|
|
20240912,092700,125734060,5710,5710,5710,5710,23
|
|
20240912,092600,125602730,5710,5690,5710,5690,4
|
|
20240912,092500,125579950,5720,5720,5720,5720,0
|
|
20240912,092400,125579950,5720,5720,5720,5690,343
|
|
20240912,092300,123622250,5720,5720,5720,5720,0
|
|
20240912,092200,123622250,5720,5700,5730,5690,114
|
|
20240912,092100,122973390,5740,5720,5740,5720,2217
|
|
20240912,092000,110292130,5740,5730,5740,5730,401
|
|
20240912,091900,107994390,5740,5740,5740,5740,642
|
|
20240912,091800,104309310,5740,5740,5740,5740,141
|
|
20240912,091700,103499970,5740,5740,5750,5730,1087
|
|
20240912,091600,97260590,5720,5720,5750,5720,2071
|
|
20240912,091500,85387640,5720,5690,5720,5690,276
|
|
20240912,091400,83817170,5720,5720,5730,5690,627
|
|
20240912,091300,80229010,5720,5720,5720,5720,242
|
|
20240912,091200,78844770,5720,5720,5720,5720,3
|
|
20240912,091100,78827610,5720,5670,5720,5670,2305
|
|
20240912,091000,65718070,5680,5680,5680,5680,0
|
|
20240912,090900,65718070,5680,5680,5680,5670,809
|
|
20240912,090800,61123040,5680,5660,5680,5660,112
|
|
20240912,090700,60488240,5670,5640,5670,5630,158
|
|
20240912,090600,59597250,5670,5660,5670,5650,79
|
|
20240912,090500,59150190,5660,5660,5660,5660,23
|
|
20240912,090400,59020010,5670,5640,5670,5640,100
|
|
20240912,090300,58455980,5640,5630,5640,5630,147
|
|
20240912,090200,57628360,5630,5570,5630,5570,2428
|
|
20240912,090100,44017660,5610,5630,5630,5570,3900
|
|
20240912,090000,22242070,5640,5590,5640,5590,549
|