676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,201300,2966681000,5940,5940,5940,5940,7730
|
|
20240909,201200,2966681000,5940,5940,5940,5940,0
|
|
20240909,201100,2966681000,5940,5940,5940,5940,0
|
|
20240909,201000,2966681000,5940,5940,5940,5940,0
|
|
20240909,200900,2966681000,5940,5940,5940,5940,0
|
|
20240909,200800,2966681000,5940,5940,5940,5940,0
|
|
20240909,200700,2966681000,5940,5940,5940,5940,0
|
|
20240909,200600,2966681000,5940,5940,5940,5940,0
|
|
20240909,200500,2966681000,5940,5940,5940,5940,0
|
|
20240909,200400,2966681000,5940,5940,5940,5940,0
|
|
20240909,200300,2966681000,5940,5940,5940,5940,0
|
|
20240909,200200,2966681000,5940,5940,5940,5940,0
|
|
20240909,200100,2966681000,5940,5940,5940,5940,0
|
|
20240909,200000,2966681000,5940,5940,5940,5940,0
|
|
20240909,195900,2966681000,5940,5940,5940,5940,0
|
|
20240909,195800,2966681000,5940,5940,5940,5940,0
|
|
20240909,195700,2966681000,5940,5940,5940,5940,0
|
|
20240909,195600,2966681000,5940,5940,5940,5940,0
|
|
20240909,195500,2966681000,5940,5940,5940,5940,0
|
|
20240909,195400,2966681000,5940,5940,5940,5940,0
|
|
20240909,195300,2966681000,5940,5940,5940,5940,0
|
|
20240909,195200,2966681000,5940,5940,5940,5940,0
|
|
20240909,195100,2966681000,5940,5940,5940,5940,0
|
|
20240909,195000,2966681000,5940,5940,5940,5940,0
|
|
20240909,194900,2966681000,5940,5940,5940,5940,0
|
|
20240909,194800,2966681000,5940,5940,5940,5940,0
|
|
20240909,194700,2966681000,5940,5940,5940,5940,0
|
|
20240909,194600,2966681000,5940,5940,5940,5940,0
|
|
20240909,194500,2966681000,5940,5940,5940,5940,0
|
|
20240909,194400,2966681000,5940,5940,5940,5940,0
|
|
20240909,194300,2966681000,5940,5940,5940,5940,7730
|
|
20240909,194200,2966681000,5940,5940,5940,5940,0
|
|
20240909,194100,2966681000,5940,5940,5940,5940,0
|
|
20240909,194000,2966681000,5940,5940,5940,5940,0
|
|
20240909,193900,2966681000,5940,5940,5940,5940,0
|
|
20240909,193800,2966681000,5940,5940,5940,5940,0
|
|
20240909,193700,2966681000,5940,5940,5940,5940,0
|
|
20240909,193600,2966681000,5940,5940,5940,5940,0
|
|
20240909,193500,2966681000,5940,5940,5940,5940,0
|
|
20240909,193400,2966681000,5940,5940,5940,5940,0
|
|
20240909,193300,2966681000,5940,5940,5940,5940,0
|
|
20240909,193200,2966681000,5940,5940,5940,5940,0
|
|
20240909,193100,2966681000,5940,5940,5940,5940,0
|
|
20240909,193000,2966681000,5940,5940,5940,5940,0
|
|
20240909,192900,2966681000,5940,5940,5940,5940,0
|
|
20240909,192800,2966681000,5940,5940,5940,5940,0
|
|
20240909,192700,2966681000,5940,5940,5940,5940,0
|
|
20240909,192600,2966681000,5940,5940,5940,5940,0
|
|
20240909,192500,2966681000,5940,5940,5940,5940,0
|
|
20240909,192400,2966681000,5940,5940,5940,5940,0
|
|
20240909,192300,2966681000,5940,5940,5940,5940,0
|
|
20240909,192200,2966681000,5940,5940,5940,5940,0
|
|
20240909,192100,2966681000,5940,5940,5940,5940,0
|
|
20240909,192000,2966681000,5940,5940,5940,5940,0
|
|
20240909,191900,2966681000,5940,5940,5940,5940,0
|
|
20240909,191800,2966681000,5940,5940,5940,5940,0
|
|
20240909,191700,2966681000,5940,5940,5940,5940,0
|
|
20240909,191600,2966681000,5940,5940,5940,5940,0
|
|
20240909,191500,2966681000,5940,5940,5940,5940,0
|
|
20240909,191400,2966681000,5940,5940,5940,5940,0
|
|
20240909,191300,2966681000,5940,5940,5940,5940,7730
|
|
20240909,191200,2966681000,5940,5940,5940,5940,0
|
|
20240909,191100,2966681000,5940,5940,5940,5940,0
|
|
20240909,191000,2966681000,5940,5940,5940,5940,0
|
|
20240909,190900,2966681000,5940,5940,5940,5940,0
|
|
20240909,190800,2966681000,5940,5940,5940,5940,0
|
|
20240909,190700,2966681000,5940,5940,5940,5940,0
|
|
20240909,190600,2966681000,5940,5940,5940,5940,0
|
|
20240909,190500,2966681000,5940,5940,5940,5940,0
|
|
20240909,190400,2966681000,5940,5940,5940,5940,0
|
|
20240909,190300,2966681000,5940,5940,5940,5940,0
|
|
20240909,190200,2966681000,5940,5940,5940,5940,0
|
|
20240909,190100,2966681000,5940,5940,5940,5940,0
|
|
20240909,190000,2966681000,5940,5940,5940,5940,0
|
|
20240909,185900,2966681000,5940,5940,5940,5940,0
|
|
20240909,185800,2966681000,5940,5940,5940,5940,0
|
|
20240909,185700,2966681000,5940,5940,5940,5940,0
|
|
20240909,185600,2966681000,5940,5940,5940,5940,0
|
|
20240909,185500,2966681000,5940,5940,5940,5940,0
|
|
20240909,185400,2966681000,5940,5940,5940,5940,0
|
|
20240909,185300,2966681000,5940,5940,5940,5940,0
|
|
20240909,185200,2966681000,5940,5940,5940,5940,0
|
|
20240909,185100,2966681000,5940,5940,5940,5940,0
|
|
20240909,185000,2966681000,5940,5940,5940,5940,0
|
|
20240909,184900,2966681000,5940,5940,5940,5940,0
|
|
20240909,184800,2966681000,5940,5940,5940,5940,0
|
|
20240909,184700,2966681000,5940,5940,5940,5940,0
|
|
20240909,184600,2966681000,5940,5940,5940,5940,0
|
|
20240909,184500,2966681000,5940,5940,5940,5940,0
|
|
20240909,184400,2966681000,5940,5940,5940,5940,0
|
|
20240909,184300,2966681000,5940,5940,5940,5940,7730
|
|
20240909,184200,2966681000,5940,5940,5940,5940,0
|
|
20240909,184100,2966681000,5940,5940,5940,5940,0
|
|
20240909,184000,2966681000,5940,5940,5940,5940,0
|
|
20240909,183900,2966681000,5940,5940,5940,5940,0
|
|
20240909,183800,2966681000,5940,5940,5940,5940,0
|
|
20240909,183700,2966681000,5940,5940,5940,5940,0
|
|
20240909,183600,2966681000,5940,5940,5940,5940,0
|
|
20240909,183500,2966681000,5940,5940,5940,5940,0
|
|
20240909,183400,2966681000,5940,5940,5940,5940,0
|
|
20240909,183300,2966681000,5940,5940,5940,5940,0
|
|
20240909,183200,2966681000,5940,5940,5940,5940,0
|
|
20240909,183100,2966681000,5940,5940,5940,5940,0
|
|
20240909,183000,2966681000,5940,5940,5940,5940,0
|
|
20240909,182900,2966681000,5940,5940,5940,5940,0
|
|
20240909,182800,2966681000,5940,5940,5940,5940,0
|
|
20240909,182700,2966681000,5940,5940,5940,5940,0
|
|
20240909,182600,2966681000,5940,5940,5940,5940,0
|
|
20240909,182500,2966681000,5940,5940,5940,5940,0
|
|
20240909,182400,2966681000,5940,5940,5940,5940,0
|
|
20240909,182300,2966681000,5940,5940,5940,5940,0
|
|
20240909,182200,2966681000,5940,5940,5940,5940,0
|
|
20240909,182100,2966681000,5940,5940,5940,5940,0
|
|
20240909,182000,2966681000,5940,5940,5940,5940,0
|
|
20240909,181900,2966681000,5940,5940,5940,5940,0
|
|
20240909,181800,2966681000,5940,5940,5940,5940,0
|
|
20240909,181700,2966681000,5940,5940,5940,5940,0
|
|
20240909,181600,2966681000,5940,5940,5940,5940,0
|
|
20240909,181500,2966681000,5940,5940,5940,5940,0
|
|
20240909,181400,2966681000,5940,5940,5940,5940,0
|
|
20240909,181300,2966681000,5940,5940,5940,5940,7730
|
|
20240909,181200,2966681000,5940,5940,5940,5940,0
|
|
20240909,181100,2966681000,5940,5940,5940,5940,0
|
|
20240909,181000,2966681000,5940,5940,5940,5940,0
|
|
20240909,180900,2966681000,5940,5940,5940,5940,0
|
|
20240909,180800,2966681000,5940,5940,5940,5940,0
|
|
20240909,180700,2966681000,5940,5940,5940,5940,0
|
|
20240909,180600,2966681000,5940,5940,5940,5940,0
|
|
20240909,180500,2966681000,5940,5940,5940,5940,0
|
|
20240909,180400,2966681000,5940,5940,5940,5940,0
|
|
20240909,180300,2966681000,5940,5940,5940,5940,0
|
|
20240909,180200,2966681000,5940,5940,5940,5940,0
|
|
20240909,180100,2966681000,5940,5940,5940,5940,0
|
|
20240909,180000,2966681000,5940,5940,5940,5940,0
|
|
20240909,175900,2966681000,5940,5940,5940,5940,0
|
|
20240909,175800,2966681000,5940,5940,5940,5940,0
|
|
20240909,175700,2966681000,5940,5940,5940,5940,0
|
|
20240909,175600,2966681000,5940,5940,5940,5940,0
|
|
20240909,175500,2966681000,5940,5940,5940,5940,0
|
|
20240909,175400,2966681000,5940,5940,5940,5940,0
|
|
20240909,175300,2966681000,5940,5940,5940,5940,0
|
|
20240909,175200,2966681000,5940,5940,5940,5940,0
|
|
20240909,175100,2966681000,5940,5940,5940,5940,0
|
|
20240909,175000,2966681000,5940,5940,5940,5940,0
|
|
20240909,174900,2966681000,5940,5940,5940,5940,0
|
|
20240909,174800,2966681000,5940,5940,5940,5940,0
|
|
20240909,174700,2966681000,5940,5940,5940,5940,0
|
|
20240909,174600,2966681000,5940,5940,5940,5940,0
|
|
20240909,174500,2966681000,5940,5940,5940,5940,0
|
|
20240909,174400,2966681000,5940,5940,5940,5940,0
|
|
20240909,174300,2966681000,5940,5940,5940,5940,7730
|
|
20240909,174200,2966681000,5940,5940,5940,5940,0
|
|
20240909,174100,2966681000,5940,5940,5940,5940,0
|
|
20240909,174000,2966681000,5940,5940,5940,5940,0
|
|
20240909,173900,2966681000,5940,5940,5940,5940,0
|
|
20240909,173800,2966681000,5940,5940,5940,5940,0
|
|
20240909,173700,2966681000,5940,5940,5940,5940,0
|
|
20240909,173600,2966681000,5940,5940,5940,5940,0
|
|
20240909,173500,2966681000,5940,5940,5940,5940,0
|
|
20240909,173400,2966681000,5940,5940,5940,5940,0
|
|
20240909,173300,2966681000,5940,5940,5940,5940,0
|
|
20240909,173200,2966681000,5940,5940,5940,5940,0
|
|
20240909,173100,2966681000,5940,5940,5940,5940,0
|
|
20240909,173000,2966681000,5940,5940,5940,5940,0
|
|
20240909,172900,2966681000,5940,5940,5940,5940,0
|
|
20240909,172800,2966681000,5940,5940,5940,5940,0
|
|
20240909,172700,2966681000,5940,5940,5940,5940,0
|
|
20240909,172600,2966681000,5940,5940,5940,5940,0
|
|
20240909,172500,2966681000,5940,5940,5940,5940,0
|
|
20240909,172400,2966681000,5940,5940,5940,5940,0
|
|
20240909,172300,2966681000,5940,5940,5940,5940,0
|
|
20240909,172200,2966681000,5940,5940,5940,5940,0
|
|
20240909,172100,2966681000,5940,5940,5940,5940,0
|
|
20240909,172000,2966681000,5940,5940,5940,5940,0
|
|
20240909,171900,2966681000,5940,5940,5940,5940,0
|
|
20240909,171800,2966681000,5940,5940,5940,5940,0
|
|
20240909,171700,2966681000,5940,5940,5940,5940,0
|
|
20240909,171600,2966681000,5940,5940,5940,5940,0
|
|
20240909,171500,2966681000,5940,5940,5940,5940,0
|
|
20240909,171400,2966681000,5940,5940,5940,5940,0
|
|
20240909,171300,2966681000,5940,5940,5940,5940,7730
|
|
20240909,171200,2966681000,5940,5940,5940,5940,0
|
|
20240909,171100,2966681000,5940,5940,5940,5940,0
|
|
20240909,171000,2966681000,5940,5940,5940,5940,0
|
|
20240909,170900,2966681000,5940,5940,5940,5940,0
|
|
20240909,170800,2966681000,5940,5940,5940,5940,0
|
|
20240909,170700,2966681000,5940,5940,5940,5940,0
|
|
20240909,170600,2966681000,5940,5940,5940,5940,0
|
|
20240909,170500,2966681000,5940,5940,5940,5940,0
|
|
20240909,170400,2966681000,5940,5940,5940,5940,0
|
|
20240909,170300,2966681000,5940,5940,5940,5940,0
|
|
20240909,170200,2966681000,5940,5940,5940,5940,0
|
|
20240909,170100,2966681000,5940,5940,5940,5940,0
|
|
20240909,170000,2966681000,5940,5940,5940,5940,0
|
|
20240909,165900,2966681000,5940,5940,5940,5940,0
|
|
20240909,165800,2966681000,5940,5940,5940,5940,0
|
|
20240909,165700,2966681000,5940,5940,5940,5940,0
|
|
20240909,165600,2966681000,5940,5940,5940,5940,0
|
|
20240909,165500,2966681000,5940,5940,5940,5940,0
|
|
20240909,165400,2966681000,5940,5940,5940,5940,0
|
|
20240909,165300,2966681000,5940,5940,5940,5940,0
|
|
20240909,165200,2966681000,5940,5940,5940,5940,0
|
|
20240909,165100,2966681000,5940,5940,5940,5940,0
|
|
20240909,165000,2966681000,5940,5940,5940,5940,0
|
|
20240909,164900,2966681000,5940,5940,5940,5940,0
|
|
20240909,164800,2966681000,5940,5940,5940,5940,0
|
|
20240909,164700,2966681000,5940,5940,5940,5940,0
|
|
20240909,164600,2966681000,5940,5940,5940,5940,0
|
|
20240909,164500,2966681000,5940,5940,5940,5940,0
|
|
20240909,164400,2966681000,5940,5940,5940,5940,0
|
|
20240909,164300,2966681000,5940,5940,5940,5940,7730
|
|
20240909,164200,2966681000,5940,5940,5940,5940,0
|
|
20240909,164100,2966681000,5940,5940,5940,5940,0
|
|
20240909,164000,2966681000,5940,5940,5940,5940,0
|
|
20240909,163900,2966681000,5940,5940,5940,5940,0
|
|
20240909,163800,2966681000,5940,5940,5940,5940,0
|
|
20240909,163700,2966681000,5940,5940,5940,5940,0
|
|
20240909,163600,2966681000,5940,5940,5940,5940,0
|
|
20240909,163500,2966681000,5940,5940,5940,5940,0
|
|
20240909,163400,2966681000,5940,5940,5940,5940,0
|
|
20240909,163300,2966681000,5940,5940,5940,5940,0
|
|
20240909,163200,2966681000,5940,5940,5940,5940,0
|
|
20240909,163100,2966681000,5940,5940,5940,5940,0
|
|
20240909,163000,2966681000,5940,5940,5940,5940,0
|
|
20240909,162900,2966681000,5940,5940,5940,5940,0
|
|
20240909,162800,2966681000,5940,5940,5940,5940,0
|
|
20240909,162700,2966681000,5940,5940,5940,5940,0
|
|
20240909,162600,2966681000,5940,5940,5940,5940,0
|
|
20240909,162500,2966681000,5940,5940,5940,5940,0
|
|
20240909,162400,2966681000,5940,5940,5940,5940,0
|
|
20240909,162300,2966681000,5940,5940,5940,5940,0
|
|
20240909,162200,2966681000,5940,5940,5940,5940,0
|
|
20240909,162100,2966681000,5940,5940,5940,5940,0
|
|
20240909,162000,2966681000,5940,5940,5940,5940,0
|
|
20240909,161900,2966681000,5940,5940,5940,5940,0
|
|
20240909,161800,2966681000,5940,5940,5940,5940,0
|
|
20240909,161700,2966681000,5940,5940,5940,5940,0
|
|
20240909,161600,2966681000,5940,5940,5940,5940,0
|
|
20240909,161500,2966681000,5940,5940,5940,5940,0
|
|
20240909,161400,2966681000,5940,5940,5940,5940,0
|
|
20240909,161300,2966681000,5940,5940,5940,5940,7730
|
|
20240909,161200,2966681000,5940,5940,5940,5940,0
|
|
20240909,161100,2966681000,5940,5940,5940,5940,0
|
|
20240909,161000,2966681000,5940,5940,5940,5940,0
|
|
20240909,160900,2966681000,5940,5940,5940,5940,0
|
|
20240909,160800,2966681000,5940,5940,5940,5940,0
|
|
20240909,160700,2966681000,5940,5940,5940,5940,0
|
|
20240909,160600,2966681000,5940,5940,5940,5940,0
|
|
20240909,160500,2966681000,5940,5940,5940,5940,0
|
|
20240909,160400,2966681000,5940,5940,5940,5940,0
|
|
20240909,160300,2966681000,5940,5940,5940,5940,0
|
|
20240909,160200,2966681000,5940,5940,5940,5940,0
|
|
20240909,160100,2966681000,5940,5940,5940,5940,0
|
|
20240909,160000,2966681000,5940,5940,5940,5940,0
|
|
20240909,155900,2966681000,5940,5940,5940,5940,0
|
|
20240909,155800,2966681000,5940,5940,5940,5940,0
|
|
20240909,155700,2966681000,5940,5940,5940,5940,0
|
|
20240909,155600,2966681000,5940,5940,5940,5940,0
|
|
20240909,155500,2966681000,5940,5940,5940,5940,0
|
|
20240909,155400,2966681000,5940,5940,5940,5940,0
|
|
20240909,155300,2966681000,5940,5940,5940,5940,0
|
|
20240909,155200,2966681000,5940,5940,5940,5940,0
|
|
20240909,155100,2966681000,5940,5940,5940,5940,0
|
|
20240909,155000,2966681000,5940,5940,5940,5940,0
|
|
20240909,154900,2966681000,5940,5940,5940,5940,0
|
|
20240909,154800,2966681000,5940,5940,5940,5940,0
|
|
20240909,154700,2966681000,5940,5940,5940,5940,0
|
|
20240909,154600,2966681000,5940,5940,5940,5940,0
|
|
20240909,154500,2966681000,5940,5940,5940,5940,0
|
|
20240909,154400,2966681000,5940,5940,5940,5940,0
|
|
20240909,154300,2966681000,5940,5940,5940,5940,7730
|
|
20240909,154200,2966681000,5940,5940,5940,5940,0
|
|
20240909,154100,2966681000,5940,5940,5940,5940,0
|
|
20240909,154000,2966681000,5940,5940,5940,5940,0
|
|
20240909,153900,2966681000,5940,5940,5940,5940,0
|
|
20240909,153800,2966681000,5940,5940,5940,5940,0
|
|
20240909,153700,2966681000,5940,5940,5940,5940,0
|
|
20240909,153600,2966681000,5940,5940,5940,5940,0
|
|
20240909,153500,2966681000,5940,5940,5940,5940,0
|
|
20240909,153400,2966681000,5940,5940,5940,5940,0
|
|
20240909,153300,2966681000,5940,5940,5940,5940,0
|
|
20240909,153200,2966681000,5940,5940,5940,5940,0
|
|
20240909,153100,2966681000,5940,5940,5940,5940,0
|
|
20240909,153000,2966681000,5940,5940,5940,5940,7730
|
|
20240909,152900,2920764800,5930,5930,5930,5930,0
|
|
20240909,152800,2920764800,5930,5930,5930,5930,0
|
|
20240909,152700,2920764800,5930,5930,5930,5930,0
|
|
20240909,152600,2920764800,5930,5930,5930,5930,0
|
|
20240909,152500,2920764800,5930,5930,5930,5930,0
|
|
20240909,152400,2920764800,5930,5930,5930,5930,0
|
|
20240909,152300,2920764800,5930,5930,5930,5930,0
|
|
20240909,152200,2920764800,5930,5930,5930,5930,0
|
|
20240909,152100,2920764800,5930,5930,5930,5930,0
|
|
20240909,152000,2920764800,5930,5930,5930,5930,0
|
|
20240909,151900,2920764800,5930,5940,5940,5900,2794
|
|
20240909,151800,2904222000,5940,5930,5940,5930,333
|
|
20240909,151700,2902246810,5940,5940,5940,5940,1349
|
|
20240909,151600,2894233750,5940,5950,5950,5940,814
|
|
20240909,151500,2889396620,5950,5950,5950,5950,507
|
|
20240909,151400,2886379970,5950,5940,5960,5940,695
|
|
20240909,151300,2882248760,5940,5940,5940,5940,1428
|
|
20240909,151200,2873766440,5940,5940,5940,5930,1226
|
|
20240909,151100,2866491990,5930,5930,5940,5930,982
|
|
20240909,151000,2860663370,5930,5920,5930,5920,1420
|
|
20240909,150900,2852243870,5930,5920,5930,5900,3598
|
|
20240909,150800,2831005560,5910,5920,5920,5910,901
|
|
20240909,150700,2825673640,5930,5930,5940,5930,961
|
|
20240909,150600,2819974860,5930,5920,5930,5920,321
|
|
20240909,150500,2818071380,5900,5910,5940,5900,2049
|
|
20240909,150400,2805954670,5900,5940,5940,5900,1235
|
|
20240909,150300,2798641390,5940,5940,5940,5940,264
|
|
20240909,150200,2797073230,5930,5930,5930,5920,1745
|
|
20240909,150100,2786739100,5930,5940,5940,5930,1203
|
|
20240909,150000,2779603270,5950,5940,5950,5940,743
|
|
20240909,145900,2775187890,5940,5950,5950,5940,606
|
|
20240909,145800,2771584300,5940,5950,5950,5940,367
|
|
20240909,145700,2769400660,5950,5950,5960,5950,1207
|
|
20240909,145600,2762217050,5950,5960,5970,5950,1439
|
|
20240909,145500,2753650600,5960,5960,5960,5960,209
|
|
20240909,145400,2752404960,5970,5970,5970,5970,198
|
|
20240909,145300,2751222900,5970,5960,5970,5960,407
|
|
20240909,145200,2748795220,5960,5960,5960,5960,201
|
|
20240909,145100,2747597260,5960,5970,5970,5960,412
|
|
20240909,145000,2745141640,5970,5970,5970,5960,689
|
|
20240909,144900,2741031270,5970,5970,5970,5970,204
|
|
20240909,144800,2739813390,5970,5970,5970,5970,470
|
|
20240909,144700,2737007490,5970,5970,5970,5970,753
|
|
20240909,144600,2732512080,5970,5960,5970,5960,362
|
|
20240909,144500,2730352200,5970,5980,5980,5970,823
|
|
20240909,144400,2725435890,5980,5980,5990,5980,820
|
|
20240909,144300,2720530330,5980,5980,5990,5980,970
|
|
20240909,144200,2714725830,5980,5970,5980,5970,198
|
|
20240909,144100,2713541810,5970,5960,5970,5960,3642
|
|
20240909,144000,2691799100,5970,5960,5970,5950,2046
|
|
20240909,143900,2679602430,5960,5970,5980,5960,3841
|
|
20240909,143800,2656660140,5970,5980,5980,5970,1654
|
|
20240909,143700,2646784140,5980,5970,5980,5970,366
|
|
20240909,143600,2644597160,5970,5980,5980,5970,716
|
|
20240909,143500,2640316480,5980,5980,5980,5970,207
|
|
20240909,143400,2639078630,5980,5970,5980,5970,207
|
|
20240909,143300,2637840870,5980,5980,5980,5970,513
|
|
20240909,143200,2634773230,5970,5960,5980,5960,91
|
|
20240909,143100,2634229900,5950,5980,5980,5950,733
|
|
20240909,143000,2629856850,5970,5980,5980,5960,1307
|
|
20240909,142900,2622057700,5980,5970,5980,5970,1591
|
|
20240909,142800,2612544680,5970,5970,5970,5960,531
|
|
20240909,142700,2609374660,5980,5980,5980,5980,470
|
|
20240909,142600,2606564060,5980,5980,5980,5970,198
|
|
20240909,142500,2605380030,5980,5960,5980,5960,259
|
|
20240909,142400,2603832820,5970,5980,5980,5970,711
|
|
20240909,142300,2599586180,5980,5980,5980,5980,200
|
|
20240909,142200,2598390180,5980,5980,5980,5970,473
|
|
20240909,142100,2595562430,5970,5970,5980,5970,159
|
|
20240909,142000,2594613100,5960,5980,5980,5960,732
|
|
20240909,141900,2590242960,5980,5980,5990,5980,1088
|
|
20240909,141800,2583732320,5980,5980,5980,5980,147
|
|
20240909,141700,2582853260,5990,5990,5990,5980,247
|
|
20240909,141600,2581375730,5980,5980,5980,5970,460
|
|
20240909,141500,2578625100,5990,5990,5990,5990,207
|
|
20240909,141400,2577385170,5990,5990,5990,5980,409
|
|
20240909,141300,2574937280,5990,5980,5990,5980,414
|
|
20240909,141200,2572457440,5990,5980,5990,5970,241
|
|
20240909,141100,2571016210,5970,5970,5980,5970,1973
|
|
20240909,141000,2559218210,5980,5960,5980,5960,348
|
|
20240909,140900,2557138690,5980,5980,5980,5980,493
|
|
20240909,140800,2554190550,5980,5970,5980,5970,219
|
|
20240909,140700,2552880950,5970,5970,5970,5960,604
|
|
20240909,140600,2549275570,5970,5960,5970,5960,3686
|
|
20240909,140500,2527306050,5970,5970,5980,5970,1262
|
|
20240909,140400,2519767980,5970,5970,5970,5970,3
|
|
20240909,140300,2519750070,5970,5970,5970,5970,6
|
|
20240909,140200,2519714250,5920,5960,5970,5910,1927
|
|
20240909,140100,2508276450,5950,5970,5970,5950,936
|
|
20240909,140000,2502697600,5970,5970,5970,5960,270
|
|
20240909,135900,2501085980,5970,5980,5980,5960,2008
|
|
20240909,135800,2489097260,5980,5980,5990,5980,345
|
|
20240909,135700,2487032200,5990,5990,5990,5980,302
|
|
20240909,135600,2485223240,6000,6000,6000,5990,925
|
|
20240909,135500,2479673680,6000,6000,6000,6000,3333
|
|
20240909,135400,2459675680,6000,5990,6000,5990,768
|
|
20240909,135300,2455072360,5990,5980,5990,5970,2593
|
|
20240909,135200,2439557490,5980,5990,5990,5980,679
|
|
20240909,135100,2435497060,5990,5980,5990,5980,649
|
|
20240909,135000,2431614070,5990,5980,5990,5980,570
|
|
20240909,134900,2428203510,5970,5980,5980,5970,1221
|
|
20240909,134800,2420902930,5980,5990,5990,5980,622
|
|
20240909,134700,2417177190,5990,5970,5990,5970,3286
|
|
20240909,134600,2397524950,5970,5970,5980,5970,1063
|
|
20240909,134500,2391178740,5970,5980,5980,5970,507
|
|
20240909,134400,2388149970,5970,5960,5970,5960,1219
|
|
20240909,134300,2380874750,5970,5970,5980,5960,674
|
|
20240909,134200,2376849670,5960,5970,5970,5960,1335
|
|
20240909,134100,2368880260,5960,5950,5960,5950,989
|
|
20240909,134000,2362986350,5950,5960,5960,5940,23
|
|
20240909,133900,2362849400,5940,5950,5960,5940,744
|
|
20240909,133800,2358425280,5950,5950,5960,5950,1583
|
|
20240909,133700,2348991860,5950,5960,5960,5950,1121
|
|
20240909,133600,2342310740,5960,5960,5960,5950,1166
|
|
20240909,133500,2335361390,5950,5950,5950,5950,1356
|
|
20240909,133400,2327293190,5950,5940,5950,5940,523
|
|
20240909,133300,2324186470,5950,5950,5950,5930,1967
|
|
20240909,133200,2312502170,5940,5950,5950,5930,370
|
|
20240909,133100,2310307900,5940,5940,5940,5900,1158
|
|
20240909,133000,2303436170,5940,5940,5950,5940,356
|
|
20240909,132900,2301319570,5950,5950,5950,5920,479
|
|
20240909,132800,2298474370,5950,5940,5950,5920,2615
|
|
20240909,132700,2282942440,5930,5920,5930,5920,4395
|
|
20240909,132600,2256918710,5910,5900,5910,5900,940
|
|
20240909,132500,2251364310,5910,5910,5910,5910,392
|
|
20240909,132400,2249047590,5900,5910,5910,5900,285
|
|
20240909,132300,2247364130,5900,5900,5900,5890,628
|
|
20240909,132200,2243663930,5890,5910,5910,5890,998
|
|
20240909,132100,2237779210,5910,5910,5910,5910,497
|
|
20240909,132000,2234841940,5920,5920,5920,5920,104
|
|
20240909,131900,2234226260,5920,5920,5920,5920,0
|
|
20240909,131800,2234226260,5920,5910,5920,5910,1348
|
|
20240909,131700,2226259570,5910,5920,5920,5910,1622
|
|
20240909,131600,2216672850,5920,5910,5920,5910,1320
|
|
20240909,131500,2208871450,5910,5900,5920,5900,3993
|
|
20240909,131400,2185278310,5900,5900,5900,5900,758
|
|
20240909,131300,2180806110,5900,5920,5920,5900,730
|
|
20240909,131200,2176498310,5900,5900,5900,5900,1010
|
|
20240909,131100,2170539310,5900,5920,5920,5900,3282
|
|
20240909,131000,2151156670,5920,5900,5920,5900,2269
|
|
20240909,130900,2137741730,5910,5900,5910,5900,458
|
|
20240909,130800,2135036030,5900,5900,5900,5900,0
|
|
20240909,130700,2135036030,5900,5900,5900,5900,0
|
|
20240909,130600,2135036030,5900,5890,5900,5890,43
|
|
20240909,130500,2134782460,5900,5900,5900,5900,6
|
|
20240909,130400,2134747060,5900,5920,5920,5900,671
|
|
20240909,130300,2130782170,5920,5920,5920,5920,500
|
|
20240909,130200,2127822170,5910,5910,5910,5910,489
|
|
20240909,130100,2124932180,5900,5900,5900,5900,35
|
|
20240909,130000,2124725680,5890,5900,5910,5890,119
|
|
20240909,125900,2124023580,5910,5910,5910,5910,255
|
|
20240909,125800,2122516530,5900,5900,5900,5900,5
|
|
20240909,125700,2122487030,5900,5900,5900,5900,117
|
|
20240909,125600,2121796730,5910,5910,5910,5910,1
|
|
20240909,125500,2121790820,5910,5910,5910,5910,200
|
|
20240909,125400,2120608820,5910,5910,5910,5910,481
|
|
20240909,125300,2117766110,5920,5900,5920,5900,641
|
|
20240909,125200,2113976480,5900,5890,5900,5890,677
|
|
20240909,125100,2109983250,5900,5900,5900,5900,0
|
|
20240909,125000,2109983250,5900,5900,5900,5900,41
|
|
20240909,124900,2109741350,5900,5900,5900,5900,54
|
|
20240909,124800,2109422750,5900,5920,5920,5900,397
|
|
20240909,124700,2107075920,5930,5920,5930,5910,552
|
|
20240909,124600,2103808060,5920,5910,5920,5910,231
|
|
20240909,124500,2102442750,5910,5910,5910,5910,0
|
|
20240909,124400,2102442750,5910,5910,5910,5910,437
|
|
20240909,124300,2099860080,5900,5890,5900,5890,1394
|
|
20240909,124200,2091635550,5900,5900,5900,5900,90
|
|
20240909,124100,2091104550,5890,5880,5890,5880,110
|
|
20240909,124000,2090457410,5880,5890,5900,5880,1350
|
|
20240909,123900,2082503750,5880,5890,5890,5880,1763
|
|
20240909,123800,2072121320,5880,5880,5880,5880,1490
|
|
20240909,123700,2063360120,5860,5870,5870,5860,1319
|
|
20240909,123600,2055619590,5870,5870,5870,5870,0
|
|
20240909,123500,2055619590,5870,5870,5870,5870,0
|
|
20240909,123400,2055619590,5870,5860,5870,5860,1798
|
|
20240909,123300,2045071420,5870,5860,5870,5860,85
|
|
20240909,123200,2044573170,5870,5870,5870,5870,36
|
|
20240909,123100,2044361850,5870,5870,5870,5870,1000
|
|
20240909,123000,2038491850,5870,5880,5880,5870,697
|
|
20240909,122900,2034396250,5880,5880,5880,5880,80
|
|
20240909,122800,2033925850,5880,5880,5880,5880,412
|
|
20240909,122700,2031503290,5880,5870,5880,5870,11
|
|
20240909,122600,2031438620,5870,5870,5870,5870,9
|
|
20240909,122500,2031385790,5880,5880,5880,5880,340
|
|
20240909,122400,2029386590,5880,5870,5880,5860,1319
|
|
20240909,122300,2021645970,5870,5870,5870,5870,5
|
|
20240909,122200,2021616620,5870,5870,5870,5870,100
|
|
20240909,122100,2021029620,5870,5870,5870,5870,15
|
|
20240909,122000,2020941570,5880,5880,5880,5880,382
|
|
20240909,121900,2018695410,5880,5880,5880,5880,0
|
|
20240909,121800,2018695410,5880,5880,5880,5880,300
|
|
20240909,121700,2016931410,5860,5860,5860,5860,0
|
|
20240909,121600,2016931410,5860,5860,5860,5860,41
|
|
20240909,121500,2016691150,5880,5870,5880,5870,307
|
|
20240909,121400,2014888860,5870,5870,5870,5870,0
|
|
20240909,121300,2014888860,5870,5870,5870,5870,100
|
|
20240909,121200,2014301860,5870,5870,5870,5870,376
|
|
20240909,121100,2012094740,5850,5850,5850,5850,99
|
|
20240909,121000,2011515590,5850,5850,5860,5850,119
|
|
20240909,120900,2010819250,5850,5850,5850,5850,143
|
|
20240909,120800,2009982700,5850,5870,5870,5850,72
|
|
20240909,120700,2009560780,5870,5870,5870,5870,1
|
|
20240909,120600,2009554910,5870,5870,5870,5870,0
|
|
20240909,120500,2009554910,5870,5870,5870,5870,34
|
|
20240909,120400,2009355330,5850,5870,5870,5850,2505
|
|
20240909,120300,1994700980,5850,5860,5860,5850,100
|
|
20240909,120200,1994115890,5860,5860,5860,5860,1
|
|
20240909,120100,1994110030,5860,5850,5860,5850,11
|
|
20240909,120000,1994045670,5850,5850,5850,5850,224
|
|
20240909,115900,1992735270,5850,5850,5850,5840,458
|
|
20240909,115800,1990057120,5840,5850,5860,5840,314
|
|
20240909,115700,1988220590,5850,5850,5850,5850,235
|
|
20240909,115600,1986845840,5850,5850,5850,5850,86
|
|
20240909,115500,1986342740,5850,5850,5850,5840,534
|
|
20240909,115400,1983221170,5840,5850,5850,5840,242
|
|
20240909,115300,1981807800,5850,5850,5850,5850,50
|
|
20240909,115200,1981515300,5850,5850,5860,5850,26
|
|
20240909,115100,1981363190,5850,5850,5850,5850,187
|
|
20240909,115000,1980269240,5850,5850,5870,5840,2271
|
|
20240909,114900,1966968570,5850,5850,5850,5850,2
|
|
20240909,114800,1966956870,5860,5840,5860,5840,458
|
|
20240909,114700,1964282130,5830,5830,5830,5830,233
|
|
20240909,114600,1962923740,5830,5840,5840,5830,152
|
|
20240909,114500,1962036090,5860,5850,5860,5850,62
|
|
20240909,114400,1961673380,5860,5850,5860,5850,23
|
|
20240909,114300,1961538800,5850,5850,5850,5850,20
|
|
20240909,114200,1961421800,5840,5850,5870,5840,847
|
|
20240909,114100,1956461300,5850,5840,5890,5840,3331
|
|
20240909,114000,1936920250,5830,5840,5850,5830,1484
|
|
20240909,113900,1928254510,5840,5840,5840,5840,233
|
|
20240909,113800,1926893790,5850,5850,5850,5840,245
|
|
20240909,113700,1925462870,5840,5840,5840,5840,233
|
|
20240909,113600,1924102150,5850,5840,5850,5840,55
|
|
20240909,113500,1923780930,5840,5850,5850,5840,1388
|
|
20240909,113400,1915672480,5840,5840,5840,5840,340
|
|
20240909,113300,1913686880,5850,5840,5850,5840,82
|
|
20240909,113200,1913207680,5850,5850,5860,5850,647
|
|
20240909,113100,1909418730,5840,5840,5850,5840,390
|
|
20240909,113000,1907140060,5840,5850,5860,5840,1399
|
|
20240909,112900,1898956400,5850,5840,5850,5840,1952
|
|
20240909,112800,1887554530,5850,5840,5850,5840,90
|
|
20240909,112700,1887028790,5840,5850,5850,5840,302
|
|
20240909,112600,1885262910,5840,5850,5850,5840,1234
|
|
20240909,112500,1878055750,5850,5860,5860,5850,596
|
|
20240909,112400,1874566150,5850,5850,5850,5840,328
|
|
20240909,112300,1872649680,5850,5850,5850,5840,252
|
|
20240909,112200,1871175580,5840,5850,5850,5840,447
|
|
20240909,112100,1868564500,5850,5840,5850,5840,242
|
|
20240909,112000,1867151170,5850,5850,5850,5850,726
|
|
20240909,111900,1862904070,5850,5850,5850,5850,100
|
|
20240909,111800,1862319070,5850,5840,5850,5840,297
|
|
20240909,111700,1860582270,5840,5850,5860,5840,2780
|
|
20240909,111600,1844329090,5860,5870,5870,5860,8
|
|
20240909,111500,1844282160,5860,5860,5860,5860,162
|
|
20240909,111400,1843332840,5850,5850,5850,5850,476
|
|
20240909,111300,1840548240,5850,5860,5860,5850,672
|
|
20240909,111200,1836613820,5850,5840,5850,5840,333
|
|
20240909,111100,1834668100,5850,5840,5850,5840,3011
|
|
20240909,111000,1817053860,5840,5860,5870,5840,6897
|
|
20240909,110900,1776722940,5870,5870,5870,5860,439
|
|
20240909,110800,1774146310,5870,5850,5870,5850,612
|
|
20240909,110700,1770558220,5850,5840,5850,5840,551
|
|
20240909,110600,1767337200,5850,5840,5850,5840,225
|
|
20240909,110500,1766021960,5840,5870,5870,5840,6213
|
|
20240909,110400,1729695930,5870,5850,5870,5840,1316
|
|
20240909,110300,1721997870,5860,5880,5890,5860,902
|
|
20240909,110200,1716690460,5880,5850,5880,5850,1097
|
|
20240909,110100,1710246120,5850,5860,5870,5850,13616
|
|
20240909,110000,1630532380,5860,5900,5900,5860,2893
|
|
20240909,105900,1613552110,5870,5900,5900,5870,7707
|
|
20240909,105800,1568198330,5910,5900,5910,5900,60
|
|
20240909,105700,1567843920,5900,5910,5910,5900,259
|
|
20240909,105600,1566315740,5910,5900,5910,5900,241
|
|
20240909,105500,1564893760,5910,5910,5910,5910,233
|
|
20240909,105400,1563516730,5920,5920,5920,5920,414
|
|
20240909,105300,1561065850,5910,5930,5930,5910,458
|
|
20240909,105200,1558354780,5930,5930,5930,5930,1
|
|
20240909,105100,1558348850,5930,5920,5930,5910,1271
|
|
20240909,105000,1550824600,5910,5920,5920,5910,171
|
|
20240909,104900,1549812780,5920,5900,5920,5900,2261
|
|
20240909,104800,1536432740,5900,5900,5900,5900,0
|
|
20240909,104700,1536432740,5900,5890,5900,5880,1827
|
|
20240909,104600,1525671710,5880,5880,5890,5880,1222
|
|
20240909,104500,1518485340,5880,5890,5890,5880,320
|
|
20240909,104400,1516600810,5900,5900,5900,5900,10
|
|
20240909,104300,1516541810,5920,5910,5920,5910,496
|
|
20240909,104200,1513607510,5900,5900,5920,5890,25
|
|
20240909,104100,1513459960,5890,5880,5900,5880,32
|
|
20240909,104000,1513271540,5900,5880,5900,5880,848
|
|
20240909,103900,1508285110,5880,5890,5890,5880,3782
|
|
20240909,103800,1486016590,5890,5900,5920,5890,1209
|
|
20240909,103700,1478882070,5900,5900,5900,5900,2685
|
|
20240909,103600,1463040570,5920,5920,5920,5910,1853
|
|
20240909,103500,1452080400,5920,5910,5920,5910,206
|
|
20240909,103400,1450862920,5920,5920,5920,5920,0
|
|
20240909,103300,1450862920,5920,5920,5920,5920,0
|
|
20240909,103200,1450862920,5920,5910,5920,5910,252
|
|
20240909,103100,1449371100,5920,5900,5920,5900,26
|
|
20240909,103000,1449217580,5920,5920,5920,5920,5
|
|
20240909,102900,1449187980,5920,5920,5920,5920,19
|
|
20240909,102800,1449075500,5910,5890,5910,5890,508
|
|
20240909,102700,1446074620,5890,5910,5910,5890,801
|
|
20240909,102600,1441352250,5910,5910,5910,5910,10
|
|
20240909,102500,1441293150,5930,5910,5930,5900,4071
|
|
20240909,102400,1417273500,5910,5920,5920,5910,600
|
|
20240909,102300,1413726500,5910,5930,5930,5910,395
|
|
20240909,102200,1411389550,5930,5930,5930,5930,656
|
|
20240909,102100,1407499470,5930,5910,5940,5910,873
|
|
20240909,102000,1402324440,5940,5940,5940,5910,847
|
|
20240909,101900,1397307270,5940,5940,5940,5940,48
|
|
20240909,101800,1397022150,5930,5950,5950,5930,919
|
|
20240909,101700,1391560670,5950,5950,5950,5950,661
|
|
20240909,101600,1387627720,5950,5920,5950,5920,4566
|
|
20240909,101500,1360519320,5920,5920,5920,5920,0
|
|
20240909,101400,1360519320,5920,5910,5920,5900,1136
|
|
20240909,101300,1353805540,5920,5910,5920,5910,197
|
|
20240909,101200,1352641170,5890,5890,5890,5890,20
|
|
20240909,101100,1352523370,5890,5900,5900,5890,322
|
|
20240909,101000,1350626280,5920,5910,5920,5900,1945
|
|
20240909,100900,1339149090,5910,5920,5940,5910,535
|
|
20240909,100800,1335986140,5920,5940,5940,5920,285
|
|
20240909,100700,1334298900,5940,5930,5940,5930,825
|
|
20240909,100600,1329406490,5920,5930,5930,5920,782
|
|
20240909,100500,1324775230,5930,5910,5940,5910,1270
|
|
20240909,100400,1317244730,5920,5900,5920,5890,3692
|
|
20240909,100300,1295431790,5910,5910,5910,5910,2
|
|
20240909,100200,1295419970,5910,5890,5910,5890,1024
|
|
20240909,100100,1289381860,5890,5880,5890,5880,67
|
|
20240909,100000,1288987270,5890,5890,5890,5880,51
|
|
20240909,095900,1288686980,5880,5900,5900,5880,866
|
|
20240909,095800,1283593790,5900,5910,5910,5890,413
|
|
20240909,095700,1281157130,5910,5910,5910,5910,257
|
|
20240909,095600,1279638260,5910,5910,5910,5910,61
|
|
20240909,095500,1279277750,5920,5920,5920,5920,1489
|
|
20240909,095400,1270462870,5920,5890,5920,5890,3110
|
|
20240909,095300,1252097400,5910,5890,5910,5890,1494
|
|
20240909,095200,1243285980,5890,5880,5890,5880,481
|
|
20240909,095100,1240453440,5900,5900,5900,5880,660
|
|
20240909,095000,1236569050,5900,5910,5910,5890,156
|
|
20240909,094900,1235649330,5900,5900,5900,5900,226
|
|
20240909,094800,1234315930,5910,5910,5930,5910,256
|
|
20240909,094700,1232802020,5900,5890,5900,5880,1700
|
|
20240909,094600,1222791910,5890,5880,5890,5880,794
|
|
20240909,094500,1218122160,5900,5880,5900,5880,1473
|
|
20240909,094400,1209440200,5890,5890,5910,5880,448
|
|
20240909,094300,1206801920,5890,5900,5910,5880,2406
|
|
20240909,094200,1192638040,5900,5920,5920,5890,2368
|
|
20240909,094100,1178667090,5930,5920,5930,5890,1072
|
|
20240909,094000,1172339740,5920,5930,5940,5920,367
|
|
20240909,093900,1170163040,5930,5920,5950,5910,5281
|
|
20240909,093800,1138848340,5930,5910,5930,5910,2412
|
|
20240909,093700,1124552710,5920,5930,5930,5890,1125
|
|
20240909,093600,1117911920,5940,5920,5940,5920,1828
|
|
20240909,093500,1107078520,5920,5890,5930,5890,1966
|
|
20240909,093400,1095465720,5890,5910,5920,5890,994
|
|
20240909,093300,1089605790,5920,5920,5920,5900,3731
|
|
20240909,093200,1067575670,5930,5930,5930,5920,728
|
|
20240909,093100,1063260380,5920,5920,5940,5920,1087
|
|
20240909,093000,1056814510,5910,5930,5950,5910,2663
|
|
20240909,092900,1041017680,5940,5900,5950,5900,7118
|
|
20240909,092800,998791220,5910,5890,5910,5890,10042
|
|
20240909,092700,939636560,5890,5890,5890,5870,1196
|
|
20240909,092600,932602120,5890,5900,5910,5890,3317
|
|
20240909,092500,913063370,5890,5890,5910,5890,2102
|
|
20240909,092400,900662810,5900,5880,5900,5880,4758
|
|
20240909,092300,872632730,5880,5870,5890,5870,2012
|
|
20240909,092200,860799320,5870,5860,5870,5850,1211
|
|
20240909,092100,853696470,5850,5860,5870,5850,8032
|
|
20240909,092000,806687160,5850,5850,5860,5850,3515
|
|
20240909,091900,786121010,5860,5860,5860,5850,1336
|
|
20240909,091800,778298870,5870,5870,5880,5860,378
|
|
20240909,091700,776080240,5870,5870,5880,5870,787
|
|
20240909,091600,771460050,5870,5860,5870,5850,2380
|
|
20240909,091500,757522760,5870,5880,5890,5860,3075
|
|
20240909,091400,739451000,5880,5880,5890,5870,1143
|
|
20240909,091300,732730860,5880,5880,5890,5870,6343
|
|
20240909,091200,695436640,5870,5860,5870,5850,5942
|
|
20240909,091100,660627780,5860,5890,5890,5850,5037
|
|
20240909,091000,631020460,5890,5880,5900,5860,10466
|
|
20240909,090900,569330040,5870,5820,5870,5810,10662
|
|
20240909,090800,507101470,5830,5820,5850,5810,5751
|
|
20240909,090700,473579550,5830,5810,5860,5800,6166
|
|
20240909,090600,437627370,5770,5760,5820,5760,8820
|
|
20240909,090500,386610830,5770,5730,5770,5720,2553
|
|
20240909,090400,371952760,5730,5720,5750,5720,14331
|
|
20240909,090300,289944870,5720,5780,5780,5700,5149
|
|
20240909,090200,260473370,5780,5790,5800,5780,4060
|
|
20240909,090100,236967910,5790,5720,5790,5710,7362
|
|
20240909,090000,194611180,5730,5720,5730,5640,34107
|