686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,202300,287263170,5700,5700,5700,5700,1459
|
|
20240906,202200,287263170,5700,5700,5700,5700,0
|
|
20240906,202100,287263170,5700,5700,5700,5700,0
|
|
20240906,202000,287263170,5700,5700,5700,5700,0
|
|
20240906,201900,287263170,5700,5700,5700,5700,0
|
|
20240906,201800,287263170,5700,5700,5700,5700,0
|
|
20240906,201700,287263170,5700,5700,5700,5700,0
|
|
20240906,201600,287263170,5700,5700,5700,5700,0
|
|
20240906,201500,287263170,5700,5700,5700,5700,0
|
|
20240906,201400,287263170,5700,5700,5700,5700,0
|
|
20240906,201300,287263170,5700,5700,5700,5700,0
|
|
20240906,201200,287263170,5700,5700,5700,5700,0
|
|
20240906,201100,287263170,5700,5700,5700,5700,0
|
|
20240906,201000,287263170,5700,5700,5700,5700,0
|
|
20240906,200900,287263170,5700,5700,5700,5700,0
|
|
20240906,200800,287263170,5700,5700,5700,5700,0
|
|
20240906,200700,287263170,5700,5700,5700,5700,0
|
|
20240906,200600,287263170,5700,5700,5700,5700,0
|
|
20240906,200500,287263170,5700,5700,5700,5700,0
|
|
20240906,200400,287263170,5700,5700,5700,5700,0
|
|
20240906,200300,287263170,5700,5700,5700,5700,0
|
|
20240906,200200,287263170,5700,5700,5700,5700,0
|
|
20240906,200100,287263170,5700,5700,5700,5700,0
|
|
20240906,200000,287263170,5700,5700,5700,5700,0
|
|
20240906,195900,287263170,5700,5700,5700,5700,0
|
|
20240906,195800,287263170,5700,5700,5700,5700,0
|
|
20240906,195700,287263170,5700,5700,5700,5700,0
|
|
20240906,195600,287263170,5700,5700,5700,5700,0
|
|
20240906,195500,287263170,5700,5700,5700,5700,0
|
|
20240906,195400,287263170,5700,5700,5700,5700,0
|
|
20240906,195300,287263170,5700,5700,5700,5700,1459
|
|
20240906,195200,287263170,5700,5700,5700,5700,0
|
|
20240906,195100,287263170,5700,5700,5700,5700,0
|
|
20240906,195000,287263170,5700,5700,5700,5700,0
|
|
20240906,194900,287263170,5700,5700,5700,5700,0
|
|
20240906,194800,287263170,5700,5700,5700,5700,0
|
|
20240906,194700,287263170,5700,5700,5700,5700,0
|
|
20240906,194600,287263170,5700,5700,5700,5700,0
|
|
20240906,194500,287263170,5700,5700,5700,5700,0
|
|
20240906,194400,287263170,5700,5700,5700,5700,0
|
|
20240906,194300,287263170,5700,5700,5700,5700,0
|
|
20240906,194200,287263170,5700,5700,5700,5700,0
|
|
20240906,194100,287263170,5700,5700,5700,5700,0
|
|
20240906,194000,287263170,5700,5700,5700,5700,0
|
|
20240906,193900,287263170,5700,5700,5700,5700,0
|
|
20240906,193800,287263170,5700,5700,5700,5700,0
|
|
20240906,193700,287263170,5700,5700,5700,5700,0
|
|
20240906,193600,287263170,5700,5700,5700,5700,0
|
|
20240906,193500,287263170,5700,5700,5700,5700,0
|
|
20240906,193400,287263170,5700,5700,5700,5700,0
|
|
20240906,193300,287263170,5700,5700,5700,5700,0
|
|
20240906,193200,287263170,5700,5700,5700,5700,0
|
|
20240906,193100,287263170,5700,5700,5700,5700,0
|
|
20240906,193000,287263170,5700,5700,5700,5700,0
|
|
20240906,192900,287263170,5700,5700,5700,5700,0
|
|
20240906,192800,287263170,5700,5700,5700,5700,0
|
|
20240906,192700,287263170,5700,5700,5700,5700,0
|
|
20240906,192600,287263170,5700,5700,5700,5700,0
|
|
20240906,192500,287263170,5700,5700,5700,5700,0
|
|
20240906,192400,287263170,5700,5700,5700,5700,0
|
|
20240906,192300,287263170,5700,5700,5700,5700,1459
|
|
20240906,192200,287263170,5700,5700,5700,5700,0
|
|
20240906,192100,287263170,5700,5700,5700,5700,0
|
|
20240906,192000,287263170,5700,5700,5700,5700,0
|
|
20240906,191900,287263170,5700,5700,5700,5700,0
|
|
20240906,191800,287263170,5700,5700,5700,5700,0
|
|
20240906,191700,287263170,5700,5700,5700,5700,0
|
|
20240906,191600,287263170,5700,5700,5700,5700,0
|
|
20240906,191500,287263170,5700,5700,5700,5700,0
|
|
20240906,191400,287263170,5700,5700,5700,5700,0
|
|
20240906,191300,287263170,5700,5700,5700,5700,0
|
|
20240906,191200,287263170,5700,5700,5700,5700,0
|
|
20240906,191100,287263170,5700,5700,5700,5700,0
|
|
20240906,191000,287263170,5700,5700,5700,5700,0
|
|
20240906,190900,287263170,5700,5700,5700,5700,0
|
|
20240906,190800,287263170,5700,5700,5700,5700,0
|
|
20240906,190700,287263170,5700,5700,5700,5700,0
|
|
20240906,190600,287263170,5700,5700,5700,5700,0
|
|
20240906,190500,287263170,5700,5700,5700,5700,0
|
|
20240906,190400,287263170,5700,5700,5700,5700,0
|
|
20240906,190300,287263170,5700,5700,5700,5700,0
|
|
20240906,190200,287263170,5700,5700,5700,5700,0
|
|
20240906,190100,287263170,5700,5700,5700,5700,0
|
|
20240906,190000,287263170,5700,5700,5700,5700,0
|
|
20240906,185900,287263170,5700,5700,5700,5700,0
|
|
20240906,185800,287263170,5700,5700,5700,5700,0
|
|
20240906,185700,287263170,5700,5700,5700,5700,0
|
|
20240906,185600,287263170,5700,5700,5700,5700,0
|
|
20240906,185500,287263170,5700,5700,5700,5700,0
|
|
20240906,185400,287263170,5700,5700,5700,5700,0
|
|
20240906,185300,287263170,5700,5700,5700,5700,1459
|
|
20240906,185200,287263170,5700,5700,5700,5700,0
|
|
20240906,185100,287263170,5700,5700,5700,5700,0
|
|
20240906,185000,287263170,5700,5700,5700,5700,0
|
|
20240906,184900,287263170,5700,5700,5700,5700,0
|
|
20240906,184800,287263170,5700,5700,5700,5700,0
|
|
20240906,184700,287263170,5700,5700,5700,5700,0
|
|
20240906,184600,287263170,5700,5700,5700,5700,0
|
|
20240906,184500,287263170,5700,5700,5700,5700,0
|
|
20240906,184400,287263170,5700,5700,5700,5700,0
|
|
20240906,184300,287263170,5700,5700,5700,5700,0
|
|
20240906,184200,287263170,5700,5700,5700,5700,0
|
|
20240906,184100,287263170,5700,5700,5700,5700,0
|
|
20240906,184000,287263170,5700,5700,5700,5700,0
|
|
20240906,183900,287263170,5700,5700,5700,5700,0
|
|
20240906,183800,287263170,5700,5700,5700,5700,0
|
|
20240906,183700,287263170,5700,5700,5700,5700,0
|
|
20240906,183600,287263170,5700,5700,5700,5700,0
|
|
20240906,183500,287263170,5700,5700,5700,5700,0
|
|
20240906,183400,287263170,5700,5700,5700,5700,0
|
|
20240906,183300,287263170,5700,5700,5700,5700,0
|
|
20240906,183200,287263170,5700,5700,5700,5700,0
|
|
20240906,183100,287263170,5700,5700,5700,5700,0
|
|
20240906,183000,287263170,5700,5700,5700,5700,0
|
|
20240906,182900,287263170,5700,5700,5700,5700,0
|
|
20240906,182800,287263170,5700,5700,5700,5700,0
|
|
20240906,182700,287263170,5700,5700,5700,5700,0
|
|
20240906,182600,287263170,5700,5700,5700,5700,0
|
|
20240906,182500,287263170,5700,5700,5700,5700,0
|
|
20240906,182400,287263170,5700,5700,5700,5700,0
|
|
20240906,182300,287263170,5700,5700,5700,5700,1459
|
|
20240906,182200,287263170,5700,5700,5700,5700,0
|
|
20240906,182100,287263170,5700,5700,5700,5700,0
|
|
20240906,182000,287263170,5700,5700,5700,5700,0
|
|
20240906,181900,287263170,5700,5700,5700,5700,0
|
|
20240906,181800,287263170,5700,5700,5700,5700,0
|
|
20240906,181700,287263170,5700,5700,5700,5700,0
|
|
20240906,181600,287263170,5700,5700,5700,5700,0
|
|
20240906,181500,287263170,5700,5700,5700,5700,0
|
|
20240906,181400,287263170,5700,5700,5700,5700,0
|
|
20240906,181300,287263170,5700,5700,5700,5700,0
|
|
20240906,181200,287263170,5700,5700,5700,5700,0
|
|
20240906,181100,287263170,5700,5700,5700,5700,0
|
|
20240906,181000,287263170,5700,5700,5700,5700,0
|
|
20240906,180900,287263170,5700,5700,5700,5700,0
|
|
20240906,180800,287263170,5700,5700,5700,5700,0
|
|
20240906,180700,287263170,5700,5700,5700,5700,0
|
|
20240906,180600,287263170,5700,5700,5700,5700,0
|
|
20240906,180500,287263170,5700,5700,5700,5700,0
|
|
20240906,180400,287263170,5700,5700,5700,5700,0
|
|
20240906,180300,287263170,5700,5700,5700,5700,0
|
|
20240906,180200,287263170,5700,5700,5700,5700,0
|
|
20240906,180100,287263170,5700,5700,5700,5700,0
|
|
20240906,180000,287263170,5700,5700,5700,5700,0
|
|
20240906,175900,287263170,5700,5700,5700,5700,0
|
|
20240906,175800,287263170,5700,5700,5700,5700,0
|
|
20240906,175700,287263170,5700,5700,5700,5700,0
|
|
20240906,175600,287263170,5700,5700,5700,5700,0
|
|
20240906,175500,287263170,5700,5700,5700,5700,0
|
|
20240906,175400,287263170,5700,5700,5700,5700,0
|
|
20240906,175300,287263170,5700,5700,5700,5700,1459
|
|
20240906,175200,287263170,5700,5700,5700,5700,0
|
|
20240906,175100,287263170,5700,5700,5700,5700,0
|
|
20240906,175000,287263170,5700,5700,5700,5700,0
|
|
20240906,174900,287263170,5700,5700,5700,5700,0
|
|
20240906,174800,287263170,5700,5700,5700,5700,0
|
|
20240906,174700,287263170,5700,5700,5700,5700,0
|
|
20240906,174600,287263170,5700,5700,5700,5700,0
|
|
20240906,174500,287263170,5700,5700,5700,5700,0
|
|
20240906,174400,287263170,5700,5700,5700,5700,0
|
|
20240906,174300,287263170,5700,5700,5700,5700,0
|
|
20240906,174200,287263170,5700,5700,5700,5700,0
|
|
20240906,174100,287263170,5700,5700,5700,5700,0
|
|
20240906,174000,287263170,5700,5700,5700,5700,0
|
|
20240906,173900,287263170,5700,5700,5700,5700,0
|
|
20240906,173800,287263170,5700,5700,5700,5700,0
|
|
20240906,173700,287263170,5700,5700,5700,5700,0
|
|
20240906,173600,287263170,5700,5700,5700,5700,0
|
|
20240906,173500,287263170,5700,5700,5700,5700,0
|
|
20240906,173400,287263170,5700,5700,5700,5700,0
|
|
20240906,173300,287263170,5700,5700,5700,5700,0
|
|
20240906,173200,287263170,5700,5700,5700,5700,0
|
|
20240906,173100,287263170,5700,5700,5700,5700,0
|
|
20240906,173000,287263170,5700,5700,5700,5700,0
|
|
20240906,172900,287263170,5700,5700,5700,5700,0
|
|
20240906,172800,287263170,5700,5700,5700,5700,0
|
|
20240906,172700,287263170,5700,5700,5700,5700,0
|
|
20240906,172600,287263170,5700,5700,5700,5700,0
|
|
20240906,172500,287263170,5700,5700,5700,5700,0
|
|
20240906,172400,287263170,5700,5700,5700,5700,0
|
|
20240906,172300,287263170,5700,5700,5700,5700,1459
|
|
20240906,172200,287263170,5700,5700,5700,5700,0
|
|
20240906,172100,287263170,5700,5700,5700,5700,0
|
|
20240906,172000,287263170,5700,5700,5700,5700,0
|
|
20240906,171900,287263170,5700,5700,5700,5700,0
|
|
20240906,171800,287263170,5700,5700,5700,5700,0
|
|
20240906,171700,287263170,5700,5700,5700,5700,0
|
|
20240906,171600,287263170,5700,5700,5700,5700,0
|
|
20240906,171500,287263170,5700,5700,5700,5700,0
|
|
20240906,171400,287263170,5700,5700,5700,5700,0
|
|
20240906,171300,287263170,5700,5700,5700,5700,0
|
|
20240906,171200,287263170,5700,5700,5700,5700,0
|
|
20240906,171100,287263170,5700,5700,5700,5700,0
|
|
20240906,171000,287263170,5700,5700,5700,5700,0
|
|
20240906,170900,287263170,5700,5700,5700,5700,0
|
|
20240906,170800,287263170,5700,5700,5700,5700,0
|
|
20240906,170700,287263170,5700,5700,5700,5700,0
|
|
20240906,170600,287263170,5700,5700,5700,5700,0
|
|
20240906,170500,287263170,5700,5700,5700,5700,0
|
|
20240906,170400,287263170,5700,5700,5700,5700,0
|
|
20240906,170300,287263170,5700,5700,5700,5700,0
|
|
20240906,170200,287263170,5700,5700,5700,5700,0
|
|
20240906,170100,287263170,5700,5700,5700,5700,0
|
|
20240906,170000,287263170,5700,5700,5700,5700,0
|
|
20240906,165900,287263170,5700,5700,5700,5700,0
|
|
20240906,165800,287263170,5700,5700,5700,5700,0
|
|
20240906,165700,287263170,5700,5700,5700,5700,0
|
|
20240906,165600,287263170,5700,5700,5700,5700,0
|
|
20240906,165500,287263170,5700,5700,5700,5700,0
|
|
20240906,165400,287263170,5700,5700,5700,5700,0
|
|
20240906,165300,287263170,5700,5700,5700,5700,1459
|
|
20240906,165200,287263170,5700,5700,5700,5700,0
|
|
20240906,165100,287263170,5700,5700,5700,5700,0
|
|
20240906,165000,287263170,5700,5700,5700,5700,0
|
|
20240906,164900,287263170,5700,5700,5700,5700,0
|
|
20240906,164800,287263170,5700,5700,5700,5700,0
|
|
20240906,164700,287263170,5700,5700,5700,5700,0
|
|
20240906,164600,287263170,5700,5700,5700,5700,0
|
|
20240906,164500,287263170,5700,5700,5700,5700,0
|
|
20240906,164400,287263170,5700,5700,5700,5700,0
|
|
20240906,164300,287263170,5700,5700,5700,5700,0
|
|
20240906,164200,287263170,5700,5700,5700,5700,0
|
|
20240906,164100,287263170,5700,5700,5700,5700,0
|
|
20240906,164000,287263170,5700,5700,5700,5700,0
|
|
20240906,163900,287263170,5700,5700,5700,5700,0
|
|
20240906,163800,287263170,5700,5700,5700,5700,0
|
|
20240906,163700,287263170,5700,5700,5700,5700,0
|
|
20240906,163600,287263170,5700,5700,5700,5700,0
|
|
20240906,163500,287263170,5700,5700,5700,5700,0
|
|
20240906,163400,287263170,5700,5700,5700,5700,0
|
|
20240906,163300,287263170,5700,5700,5700,5700,0
|
|
20240906,163200,287263170,5700,5700,5700,5700,0
|
|
20240906,163100,287263170,5700,5700,5700,5700,0
|
|
20240906,163000,287263170,5700,5700,5700,5700,0
|
|
20240906,162900,287263170,5700,5700,5700,5700,0
|
|
20240906,162800,287263170,5700,5700,5700,5700,0
|
|
20240906,162700,287263170,5700,5700,5700,5700,0
|
|
20240906,162600,287263170,5700,5700,5700,5700,0
|
|
20240906,162500,287263170,5700,5700,5700,5700,0
|
|
20240906,162400,287263170,5700,5700,5700,5700,0
|
|
20240906,162300,287263170,5700,5700,5700,5700,1459
|
|
20240906,162200,287263170,5700,5700,5700,5700,0
|
|
20240906,162100,287263170,5700,5700,5700,5700,0
|
|
20240906,162000,287263170,5700,5700,5700,5700,0
|
|
20240906,161900,287263170,5700,5700,5700,5700,0
|
|
20240906,161800,287263170,5700,5700,5700,5700,0
|
|
20240906,161700,287263170,5700,5700,5700,5700,0
|
|
20240906,161600,287263170,5700,5700,5700,5700,0
|
|
20240906,161500,287263170,5700,5700,5700,5700,0
|
|
20240906,161400,287263170,5700,5700,5700,5700,0
|
|
20240906,161300,287263170,5700,5700,5700,5700,0
|
|
20240906,161200,287263170,5700,5700,5700,5700,0
|
|
20240906,161100,287263170,5700,5700,5700,5700,0
|
|
20240906,161000,287263170,5700,5700,5700,5700,0
|
|
20240906,160900,287263170,5700,5700,5700,5700,0
|
|
20240906,160800,287263170,5700,5700,5700,5700,0
|
|
20240906,160700,287263170,5700,5700,5700,5700,0
|
|
20240906,160600,287263170,5700,5700,5700,5700,0
|
|
20240906,160500,287263170,5700,5700,5700,5700,0
|
|
20240906,160400,287263170,5700,5700,5700,5700,0
|
|
20240906,160300,287263170,5700,5700,5700,5700,0
|
|
20240906,160200,287263170,5700,5700,5700,5700,0
|
|
20240906,160100,287263170,5700,5700,5700,5700,0
|
|
20240906,160000,287263170,5700,5700,5700,5700,0
|
|
20240906,155900,287263170,5700,5700,5700,5700,0
|
|
20240906,155800,287263170,5700,5700,5700,5700,0
|
|
20240906,155700,287263170,5700,5700,5700,5700,0
|
|
20240906,155600,287263170,5700,5700,5700,5700,0
|
|
20240906,155500,287263170,5700,5700,5700,5700,0
|
|
20240906,155400,287263170,5700,5700,5700,5700,0
|
|
20240906,155300,287263170,5700,5700,5700,5700,1459
|
|
20240906,155200,287263170,5700,5700,5700,5700,0
|
|
20240906,155100,287263170,5700,5700,5700,5700,0
|
|
20240906,155000,287263170,5700,5700,5700,5700,0
|
|
20240906,154900,287263170,5700,5700,5700,5700,0
|
|
20240906,154800,287263170,5700,5700,5700,5700,0
|
|
20240906,154700,287263170,5700,5700,5700,5700,0
|
|
20240906,154600,287263170,5700,5700,5700,5700,0
|
|
20240906,154500,287263170,5700,5700,5700,5700,0
|
|
20240906,154400,287263170,5700,5700,5700,5700,0
|
|
20240906,154300,287263170,5700,5700,5700,5700,0
|
|
20240906,154200,287263170,5700,5700,5700,5700,0
|
|
20240906,154100,287263170,5700,5700,5700,5700,0
|
|
20240906,154000,287263170,5700,5700,5700,5700,0
|
|
20240906,153900,287263170,5700,5700,5700,5700,0
|
|
20240906,153800,287263170,5700,5700,5700,5700,0
|
|
20240906,153700,287263170,5700,5700,5700,5700,0
|
|
20240906,153600,287263170,5700,5700,5700,5700,0
|
|
20240906,153500,287263170,5700,5700,5700,5700,0
|
|
20240906,153400,287263170,5700,5700,5700,5700,0
|
|
20240906,153300,287263170,5700,5700,5700,5700,0
|
|
20240906,153200,287263170,5700,5700,5700,5700,0
|
|
20240906,153100,287263170,5700,5700,5700,5700,0
|
|
20240906,153000,287263170,5700,5700,5700,5700,1459
|
|
20240906,152900,278946870,5700,5700,5700,5700,0
|
|
20240906,152800,278946870,5700,5700,5700,5700,0
|
|
20240906,152700,278946870,5700,5700,5700,5700,0
|
|
20240906,152600,278946870,5700,5700,5700,5700,0
|
|
20240906,152500,278946870,5700,5700,5700,5700,0
|
|
20240906,152400,278946870,5700,5700,5700,5700,0
|
|
20240906,152300,278946870,5700,5700,5700,5700,0
|
|
20240906,152200,278946870,5700,5700,5700,5700,0
|
|
20240906,152100,278946870,5700,5700,5700,5700,0
|
|
20240906,152000,278946870,5700,5700,5700,5700,0
|
|
20240906,151900,278946870,5700,5700,5700,5700,3
|
|
20240906,151800,278929770,5670,5670,5670,5670,507
|
|
20240906,151700,276055080,5670,5670,5670,5670,0
|
|
20240906,151600,276055080,5670,5670,5670,5670,0
|
|
20240906,151500,276055080,5670,5670,5670,5670,0
|
|
20240906,151400,276055080,5670,5670,5670,5670,500
|
|
20240906,151300,273220080,5670,5670,5670,5670,0
|
|
20240906,151200,273220080,5670,5670,5670,5670,150
|
|
20240906,151100,272369580,5670,5670,5670,5670,20
|
|
20240906,151000,272256180,5670,5670,5670,5670,0
|
|
20240906,150900,272256180,5670,5670,5670,5670,0
|
|
20240906,150800,272256180,5670,5670,5670,5670,0
|
|
20240906,150700,272256180,5670,5670,5670,5670,0
|
|
20240906,150600,272256180,5670,5670,5670,5670,0
|
|
20240906,150500,272256180,5670,5670,5670,5670,0
|
|
20240906,150400,272256180,5670,5670,5670,5670,0
|
|
20240906,150300,272256180,5670,5670,5670,5670,50
|
|
20240906,150200,271972680,5670,5670,5670,5670,50
|
|
20240906,150100,271689180,5670,5680,5680,5670,61
|
|
20240906,150000,271343210,5680,5680,5680,5680,150
|
|
20240906,145900,270491210,5680,5680,5680,5680,50
|
|
20240906,145800,270207210,5680,5700,5700,5680,150
|
|
20240906,145700,269353210,5670,5670,5670,5670,796
|
|
20240906,145600,264839890,5680,5690,5690,5680,105
|
|
20240906,145500,264243390,5690,5690,5690,5690,2
|
|
20240906,145400,264232010,5700,5700,5700,5700,529
|
|
20240906,145300,261216710,5690,5690,5690,5690,31
|
|
20240906,145200,261040320,5670,5670,5670,5670,0
|
|
20240906,145100,261040320,5670,5670,5670,5670,0
|
|
20240906,145000,261040320,5670,5710,5710,5670,1197
|
|
20240906,144900,254224730,5730,5730,5730,5730,1
|
|
20240906,144800,254219000,5730,5730,5730,5730,7
|
|
20240906,144700,254178890,5730,5730,5730,5730,1
|
|
20240906,144600,254173160,5730,5730,5730,5730,0
|
|
20240906,144500,254173160,5730,5730,5730,5730,0
|
|
20240906,144400,254173160,5730,5730,5730,5730,0
|
|
20240906,144300,254173160,5730,5730,5730,5730,0
|
|
20240906,144200,254173160,5730,5730,5730,5730,11
|
|
20240906,144100,254110130,5700,5700,5700,5700,0
|
|
20240906,144000,254110130,5700,5700,5700,5700,0
|
|
20240906,143900,254110130,5700,5700,5700,5700,0
|
|
20240906,143800,254110130,5700,5700,5700,5700,0
|
|
20240906,143700,254110130,5700,5700,5700,5700,0
|
|
20240906,143600,254110130,5700,5700,5700,5700,0
|
|
20240906,143500,254110130,5700,5720,5720,5700,302
|
|
20240906,143400,252388700,5700,5700,5700,5700,0
|
|
20240906,143300,252388700,5700,5700,5700,5700,0
|
|
20240906,143200,252388700,5700,5700,5700,5700,0
|
|
20240906,143100,252388700,5700,5700,5700,5700,37
|
|
20240906,143000,252177800,5700,5720,5720,5700,20
|
|
20240906,142900,252063620,5730,5730,5730,5730,5
|
|
20240906,142800,252034970,5740,5730,5740,5730,36
|
|
20240906,142700,251828340,5740,5740,5740,5740,0
|
|
20240906,142600,251828340,5740,5730,5740,5730,1000
|
|
20240906,142500,246088360,5730,5710,5730,5710,300
|
|
20240906,142400,244370330,5700,5700,5700,5700,100
|
|
20240906,142300,243800330,5680,5680,5680,5680,10
|
|
20240906,142200,243743530,5680,5680,5680,5680,0
|
|
20240906,142100,243743530,5680,5680,5680,5680,0
|
|
20240906,142000,243743530,5680,5680,5680,5680,7
|
|
20240906,141900,243703770,5680,5690,5690,5680,2073
|
|
20240906,141800,231919180,5700,5700,5700,5700,0
|
|
20240906,141700,231919180,5700,5700,5700,5700,0
|
|
20240906,141600,231919180,5700,5700,5700,5700,14
|
|
20240906,141500,231839380,5690,5690,5690,5690,1
|
|
20240906,141400,231833690,5700,5700,5700,5700,46
|
|
20240906,141300,231571490,5700,5700,5700,5700,0
|
|
20240906,141200,231571490,5700,5700,5700,5700,54
|
|
20240906,141100,231263690,5700,5700,5700,5700,0
|
|
20240906,141000,231263690,5700,5700,5700,5700,0
|
|
20240906,140900,231263690,5700,5700,5700,5700,0
|
|
20240906,140800,231263690,5700,5700,5700,5700,0
|
|
20240906,140700,231263690,5700,5700,5700,5700,5
|
|
20240906,140600,231235190,5700,5700,5700,5700,2
|
|
20240906,140500,231223790,5700,5700,5700,5700,10
|
|
20240906,140400,231166790,5700,5700,5700,5700,0
|
|
20240906,140300,231166790,5700,5700,5700,5700,0
|
|
20240906,140200,231166790,5700,5700,5700,5700,2
|
|
20240906,140100,231155390,5690,5690,5690,5690,1
|
|
20240906,140000,231149700,5700,5700,5700,5700,0
|
|
20240906,135900,231149700,5700,5700,5700,5700,200
|
|
20240906,135800,230009700,5700,5700,5700,5700,0
|
|
20240906,135700,230009700,5700,5700,5700,5700,5
|
|
20240906,135600,229981200,5700,5700,5700,5700,219
|
|
20240906,135500,228732900,5710,5710,5710,5710,0
|
|
20240906,135400,228732900,5710,5710,5710,5710,1
|
|
20240906,135300,228727190,5720,5720,5720,5720,0
|
|
20240906,135200,228727190,5720,5720,5720,5720,0
|
|
20240906,135100,228727190,5720,5720,5720,5720,0
|
|
20240906,135000,228727190,5720,5720,5720,5720,0
|
|
20240906,134900,228727190,5720,5720,5720,5720,0
|
|
20240906,134800,228727190,5720,5720,5720,5720,0
|
|
20240906,134700,228727190,5720,5720,5720,5720,2
|
|
20240906,134600,228715750,5690,5690,5690,5690,0
|
|
20240906,134500,228715750,5690,5690,5690,5690,0
|
|
20240906,134400,228715750,5690,5690,5690,5690,0
|
|
20240906,134300,228715750,5690,5690,5690,5690,0
|
|
20240906,134200,228715750,5690,5690,5690,5690,0
|
|
20240906,134100,228715750,5690,5690,5690,5690,0
|
|
20240906,134000,228715750,5690,5690,5690,5690,500
|
|
20240906,133900,225870750,5690,5690,5690,5690,0
|
|
20240906,133800,225870750,5690,5720,5720,5690,1527
|
|
20240906,133700,217166920,5720,5720,5720,5720,0
|
|
20240906,133600,217166920,5720,5720,5720,5720,0
|
|
20240906,133500,217166920,5720,5720,5720,5720,0
|
|
20240906,133400,217166920,5720,5720,5720,5720,0
|
|
20240906,133300,217166920,5720,5720,5720,5720,0
|
|
20240906,133200,217166920,5720,5730,5730,5720,191
|
|
20240906,133100,216074360,5730,5730,5730,5730,0
|
|
20240906,133000,216074360,5730,5730,5730,5730,0
|
|
20240906,132900,216074360,5730,5730,5730,5730,0
|
|
20240906,132800,216074360,5730,5730,5730,5730,10
|
|
20240906,132700,216017060,5740,5740,5740,5740,0
|
|
20240906,132600,216017060,5740,5740,5740,5740,0
|
|
20240906,132500,216017060,5740,5740,5740,5740,0
|
|
20240906,132400,216017060,5740,5740,5740,5740,0
|
|
20240906,132300,216017060,5740,5740,5740,5740,0
|
|
20240906,132200,216017060,5740,5720,5740,5720,252
|
|
20240906,132100,214575600,5740,5740,5740,5740,0
|
|
20240906,132000,214575600,5740,5740,5740,5740,0
|
|
20240906,131900,214575600,5740,5740,5740,5740,0
|
|
20240906,131800,214575600,5740,5740,5740,5740,0
|
|
20240906,131700,214575600,5740,5740,5740,5740,0
|
|
20240906,131600,214575600,5740,5740,5740,5740,2
|
|
20240906,131500,214564120,5730,5730,5730,5730,0
|
|
20240906,131400,214564120,5730,5730,5730,5730,88
|
|
20240906,131300,214059880,5730,5730,5730,5730,0
|
|
20240906,131200,214059880,5730,5730,5730,5730,0
|
|
20240906,131100,214059880,5730,5730,5730,5730,7
|
|
20240906,131000,214019770,5740,5740,5740,5740,0
|
|
20240906,130900,214019770,5740,5740,5740,5740,0
|
|
20240906,130800,214019770,5740,5740,5740,5740,50
|
|
20240906,130700,213732770,5740,5740,5740,5740,0
|
|
20240906,130600,213732770,5740,5740,5740,5740,17
|
|
20240906,130500,213635190,5740,5740,5740,5740,0
|
|
20240906,130400,213635190,5740,5740,5740,5740,1
|
|
20240906,130300,213629450,5740,5740,5740,5740,0
|
|
20240906,130200,213629450,5740,5740,5740,5740,0
|
|
20240906,130100,213629450,5740,5740,5740,5740,2
|
|
20240906,130000,213617970,5740,5740,5740,5740,103
|
|
20240906,125900,213026750,5750,5750,5750,5750,0
|
|
20240906,125800,213026750,5750,5750,5750,5750,0
|
|
20240906,125700,213026750,5750,5750,5750,5750,0
|
|
20240906,125600,213026750,5750,5750,5750,5750,0
|
|
20240906,125500,213026750,5750,5750,5750,5750,0
|
|
20240906,125400,213026750,5750,5750,5750,5750,0
|
|
20240906,125300,213026750,5750,5750,5750,5750,480
|
|
20240906,125200,210266750,5750,5750,5750,5750,0
|
|
20240906,125100,210266750,5750,5750,5750,5750,0
|
|
20240906,125000,210266750,5750,5750,5750,5750,0
|
|
20240906,124900,210266750,5750,5750,5750,5750,1
|
|
20240906,124800,210261000,5750,5750,5750,5750,0
|
|
20240906,124700,210261000,5750,5750,5750,5750,0
|
|
20240906,124600,210261000,5750,5750,5750,5750,0
|
|
20240906,124500,210261000,5750,5750,5750,5750,0
|
|
20240906,124400,210261000,5750,5750,5750,5750,0
|
|
20240906,124300,210261000,5750,5750,5750,5750,0
|
|
20240906,124200,210261000,5750,5750,5750,5750,0
|
|
20240906,124100,210261000,5750,5750,5750,5750,1
|
|
20240906,124000,210255250,5750,5750,5750,5750,0
|
|
20240906,123900,210255250,5750,5750,5750,5750,0
|
|
20240906,123800,210255250,5750,5750,5750,5750,0
|
|
20240906,123700,210255250,5750,5750,5750,5750,0
|
|
20240906,123600,210255250,5750,5750,5750,5750,0
|
|
20240906,123500,210255250,5750,5750,5750,5750,0
|
|
20240906,123400,210255250,5750,5750,5750,5750,0
|
|
20240906,123300,210255250,5750,5750,5750,5750,5
|
|
20240906,123200,210226500,5750,5750,5750,5750,100
|
|
20240906,123100,209651500,5750,5750,5750,5750,0
|
|
20240906,123000,209651500,5750,5750,5750,5750,9
|
|
20240906,122900,209599750,5750,5750,5750,5750,0
|
|
20240906,122800,209599750,5750,5750,5750,5750,100
|
|
20240906,122700,209024750,5730,5730,5730,5730,0
|
|
20240906,122600,209024750,5730,5740,5740,5730,300
|
|
20240906,122500,207304750,5730,5730,5730,5730,0
|
|
20240906,122400,207304750,5730,5730,5730,5730,1
|
|
20240906,122300,207299020,5750,5750,5750,5750,140
|
|
20240906,122200,206494020,5730,5740,5740,5730,137
|
|
20240906,122100,205708610,5750,5750,5750,5750,0
|
|
20240906,122000,205708610,5750,5750,5750,5750,0
|
|
20240906,121900,205708610,5750,5750,5750,5750,0
|
|
20240906,121800,205708610,5750,5750,5750,5750,10
|
|
20240906,121700,205651110,5750,5750,5750,5750,2
|
|
20240906,121600,205639610,5730,5730,5730,5730,0
|
|
20240906,121500,205639610,5730,5730,5730,5730,0
|
|
20240906,121400,205639610,5730,5740,5740,5730,460
|
|
20240906,121300,203000400,5740,5740,5740,5740,0
|
|
20240906,121200,203000400,5740,5740,5740,5740,12
|
|
20240906,121100,202931520,5740,5740,5740,5740,0
|
|
20240906,121000,202931520,5740,5740,5740,5740,0
|
|
20240906,120900,202931520,5740,5740,5740,5740,0
|
|
20240906,120800,202931520,5740,5740,5740,5740,0
|
|
20240906,120700,202931520,5740,5740,5740,5740,0
|
|
20240906,120600,202931520,5740,5740,5740,5740,591
|
|
20240906,120500,199539180,5740,5740,5740,5740,0
|
|
20240906,120400,199539180,5740,5740,5740,5740,0
|
|
20240906,120300,199539180,5740,5740,5740,5740,51
|
|
20240906,120200,199246440,5760,5760,5760,5760,21
|
|
20240906,120100,199125480,5750,5740,5750,5740,31
|
|
20240906,120000,198947240,5740,5740,5740,5740,1
|
|
20240906,115900,198941500,5750,5750,5750,5750,0
|
|
20240906,115800,198941500,5750,5740,5750,5740,1064
|
|
20240906,115700,192824140,5740,5740,5740,5740,300
|
|
20240906,115600,191102140,5740,5740,5740,5740,0
|
|
20240906,115500,191102140,5740,5740,5740,5740,1
|
|
20240906,115400,191096400,5740,5740,5740,5740,0
|
|
20240906,115300,191096400,5740,5740,5740,5740,0
|
|
20240906,115200,191096400,5740,5740,5740,5740,0
|
|
20240906,115100,191096400,5740,5740,5740,5740,10
|
|
20240906,115000,191039000,5740,5740,5740,5740,20
|
|
20240906,114900,190924200,5740,5740,5740,5740,443
|
|
20240906,114800,188381380,5740,5740,5740,5740,181
|
|
20240906,114700,187342440,5750,5750,5750,5750,30
|
|
20240906,114600,187169940,5750,5750,5750,5750,30
|
|
20240906,114500,186997440,5750,5750,5750,5750,0
|
|
20240906,114400,186997440,5750,5750,5750,5750,0
|
|
20240906,114300,186997440,5750,5750,5750,5750,40
|
|
20240906,114200,186767440,5750,5750,5750,5750,0
|
|
20240906,114100,186767440,5750,5750,5750,5750,0
|
|
20240906,114000,186767440,5750,5750,5750,5750,0
|
|
20240906,113900,186767440,5750,5760,5760,5750,210
|
|
20240906,113800,185559840,5770,5770,5770,5770,0
|
|
20240906,113700,185559840,5770,5770,5770,5770,0
|
|
20240906,113600,185559840,5770,5770,5770,5770,0
|
|
20240906,113500,185559840,5770,5770,5770,5770,0
|
|
20240906,113400,185559840,5770,5770,5770,5770,100
|
|
20240906,113300,184982840,5770,5770,5770,5770,0
|
|
20240906,113200,184982840,5770,5770,5770,5770,0
|
|
20240906,113100,184982840,5770,5770,5770,5770,140
|
|
20240906,113000,184175040,5770,5770,5770,5770,0
|
|
20240906,112900,184175040,5770,5770,5770,5770,0
|
|
20240906,112800,184175040,5770,5750,5770,5750,158
|
|
20240906,112700,183266520,5750,5750,5750,5750,5
|
|
20240906,112600,183237770,5750,5750,5750,5750,0
|
|
20240906,112500,183237770,5750,5760,5760,5750,237
|
|
20240906,112400,181874670,5770,5770,5770,5770,2
|
|
20240906,112300,181863130,5770,5770,5770,5770,0
|
|
20240906,112200,181863130,5770,5770,5770,5770,0
|
|
20240906,112100,181863130,5770,5770,5770,5770,0
|
|
20240906,112000,181863130,5770,5770,5770,5770,300
|
|
20240906,111900,180132130,5770,5770,5770,5770,0
|
|
20240906,111800,180132130,5770,5770,5770,5770,0
|
|
20240906,111700,180132130,5770,5750,5770,5750,217
|
|
20240906,111600,178884220,5750,5750,5750,5750,0
|
|
20240906,111500,178884220,5750,5750,5750,5750,0
|
|
20240906,111400,178884220,5750,5750,5750,5750,0
|
|
20240906,111300,178884220,5750,5750,5750,5750,0
|
|
20240906,111200,178884220,5750,5750,5750,5750,269
|
|
20240906,111100,177337470,5760,5760,5760,5760,20
|
|
20240906,111000,177222270,5750,5750,5750,5750,0
|
|
20240906,110900,177222270,5750,5750,5750,5750,308
|
|
20240906,110800,175451270,5750,5750,5750,5750,100
|
|
20240906,110700,174876270,5750,5750,5750,5750,0
|
|
20240906,110600,174876270,5750,5750,5750,5750,92
|
|
20240906,110500,174347270,5750,5750,5750,5750,12
|
|
20240906,110400,174278270,5750,5750,5750,5750,0
|
|
20240906,110300,174278270,5750,5750,5750,5750,0
|
|
20240906,110200,174278270,5750,5750,5750,5750,0
|
|
20240906,110100,174278270,5750,5750,5750,5750,1
|
|
20240906,110000,174272520,5750,5760,5760,5750,311
|
|
20240906,105900,172484250,5770,5770,5770,5770,3
|
|
20240906,105800,172466940,5750,5750,5750,5750,0
|
|
20240906,105700,172466940,5750,5750,5750,5750,3
|
|
20240906,105600,172449690,5750,5750,5750,5750,0
|
|
20240906,105500,172449690,5750,5750,5750,5750,0
|
|
20240906,105400,172449690,5750,5750,5750,5750,200
|
|
20240906,105300,171299690,5750,5740,5750,5740,1086
|
|
20240906,105200,165065550,5740,5740,5740,5740,10
|
|
20240906,105100,165008150,5740,5740,5740,5740,0
|
|
20240906,105000,165008150,5740,5740,5740,5740,0
|
|
20240906,104900,165008150,5740,5740,5740,5740,0
|
|
20240906,104800,165008150,5740,5740,5740,5740,0
|
|
20240906,104700,165008150,5740,5740,5740,5740,0
|
|
20240906,104600,165008150,5740,5740,5740,5740,0
|
|
20240906,104500,165008150,5740,5740,5740,5740,4
|
|
20240906,104400,164985190,5740,5740,5740,5740,0
|
|
20240906,104300,164985190,5740,5740,5740,5740,0
|
|
20240906,104200,164985190,5740,5740,5740,5740,5
|
|
20240906,104100,164956490,5750,5750,5750,5750,0
|
|
20240906,104000,164956490,5750,5750,5750,5750,0
|
|
20240906,103900,164956490,5750,5750,5750,5750,0
|
|
20240906,103800,164956490,5750,5740,5750,5740,155
|
|
20240906,103700,164066240,5710,5710,5710,5710,1268
|
|
20240906,103600,156825960,5720,5720,5720,5720,115
|
|
20240906,103500,156168160,5720,5720,5720,5720,119
|
|
20240906,103400,155487480,5740,5740,5740,5740,10
|
|
20240906,103300,155430080,5740,5740,5740,5740,100
|
|
20240906,103200,154856080,5720,5720,5720,5720,0
|
|
20240906,103100,154856080,5720,5720,5720,5720,0
|
|
20240906,103000,154856080,5720,5720,5720,5720,27
|
|
20240906,102900,154701640,5740,5730,5740,5730,409
|
|
20240906,102800,152357740,5730,5730,5730,5730,0
|
|
20240906,102700,152357740,5730,5730,5730,5730,32
|
|
20240906,102600,152174380,5720,5720,5720,5720,0
|
|
20240906,102500,152174380,5720,5720,5720,5720,0
|
|
20240906,102400,152174380,5720,5720,5720,5720,397
|
|
20240906,102300,149903540,5720,5720,5720,5720,62
|
|
20240906,102200,149548900,5720,5720,5720,5720,177
|
|
20240906,102100,148536460,5720,5720,5720,5720,0
|
|
20240906,102000,148536460,5720,5720,5720,5720,0
|
|
20240906,101900,148536460,5720,5720,5720,5720,2
|
|
20240906,101800,148525020,5720,5710,5720,5710,75
|
|
20240906,101700,148096270,5720,5720,5720,5720,0
|
|
20240906,101600,148096270,5720,5720,5720,5720,1
|
|
20240906,101500,148090550,5670,5670,5670,5670,0
|
|
20240906,101400,148090550,5670,5670,5670,5670,0
|
|
20240906,101300,148090550,5670,5670,5670,5670,17
|
|
20240906,101200,147994160,5670,5670,5670,5670,126
|
|
20240906,101100,147279740,5670,5670,5670,5670,0
|
|
20240906,101000,147279740,5670,5680,5680,5670,139
|
|
20240906,100900,146491410,5690,5690,5690,5690,23
|
|
20240906,100800,146360540,5690,5690,5690,5690,77
|
|
20240906,100700,145922410,5690,5690,5690,5690,36
|
|
20240906,100600,145717570,5700,5710,5710,5700,20
|
|
20240906,100500,145603540,5740,5740,5740,5740,0
|
|
20240906,100400,145603540,5740,5740,5740,5740,595
|
|
20240906,100300,142188240,5740,5740,5740,5740,0
|
|
20240906,100200,142188240,5740,5740,5740,5740,0
|
|
20240906,100100,142188240,5740,5740,5740,5740,0
|
|
20240906,100000,142188240,5740,5740,5750,5730,69
|
|
20240906,095900,141792090,5730,5730,5740,5730,61
|
|
20240906,095800,141442450,5730,5730,5730,5730,0
|
|
20240906,095700,141442450,5730,5730,5730,5730,0
|
|
20240906,095600,141442450,5730,5730,5730,5730,0
|
|
20240906,095500,141442450,5730,5730,5730,5730,0
|
|
20240906,095400,141442450,5730,5730,5730,5730,0
|
|
20240906,095300,141442450,5730,5730,5730,5730,0
|
|
20240906,095200,141442450,5730,5730,5730,5730,0
|
|
20240906,095100,141442450,5730,5730,5730,5730,10
|
|
20240906,095000,141385150,5730,5720,5730,5720,341
|
|
20240906,094900,139432430,5740,5740,5740,5740,0
|
|
20240906,094800,139432430,5740,5690,5760,5620,2111
|
|
20240906,094700,127494640,5700,5700,5700,5700,0
|
|
20240906,094600,127494640,5700,5700,5700,5700,0
|
|
20240906,094500,127494640,5700,5720,5720,5660,1732
|
|
20240906,094400,117637760,5720,5770,5770,5700,4584
|
|
20240906,094300,91440660,5770,5770,5770,5770,9
|
|
20240906,094200,91388730,5780,5780,5780,5780,20
|
|
20240906,094100,91273130,5780,5780,5780,5780,12
|
|
20240906,094000,91203770,5750,5780,5780,5750,38
|
|
20240906,093900,90985240,5780,5770,5780,5750,2414
|
|
20240906,093800,77091560,5780,5780,5780,5770,191
|
|
20240906,093700,75988580,5780,5800,5800,5780,1237
|
|
20240906,093600,68827660,5800,5810,5810,5800,1014
|
|
20240906,093500,62943510,5810,5810,5810,5810,0
|
|
20240906,093400,62943510,5810,5810,5810,5810,359
|
|
20240906,093300,60857720,5810,5820,5820,5810,606
|
|
20240906,093200,57330860,5830,5830,5830,5830,3
|
|
20240906,093100,57313370,5830,5830,5830,5830,0
|
|
20240906,093000,57313370,5830,5830,5830,5830,0
|
|
20240906,092900,57313370,5830,5820,5830,5820,644
|
|
20240906,092800,53559450,5810,5810,5810,5810,0
|
|
20240906,092700,53559450,5810,5810,5810,5810,153
|
|
20240906,092600,52670520,5800,5800,5800,5800,0
|
|
20240906,092500,52670520,5800,5800,5800,5800,0
|
|
20240906,092400,52670520,5800,5830,5830,5800,450
|
|
20240906,092300,50054150,5830,5830,5830,5830,10
|
|
20240906,092200,49995850,5830,5830,5830,5830,445
|
|
20240906,092100,47401500,5830,5840,5840,5830,502
|
|
20240906,092000,44472480,5840,5840,5840,5840,0
|
|
20240906,091900,44472480,5840,5840,5840,5840,0
|
|
20240906,091800,44472480,5840,5840,5840,5840,100
|
|
20240906,091700,43888480,5840,5830,5840,5830,124
|
|
20240906,091600,43164560,5840,5840,5840,5840,0
|
|
20240906,091500,43164560,5840,5840,5840,5840,11
|
|
20240906,091400,43100320,5850,5850,5850,5850,1076
|
|
20240906,091300,36805720,5830,5830,5830,5830,0
|
|
20240906,091200,36805720,5830,5850,5850,5830,141
|
|
20240906,091100,35983650,5860,5860,5860,5860,0
|
|
20240906,091000,35983650,5860,5860,5860,5860,95
|
|
20240906,090900,35426950,5860,5860,5860,5860,673
|
|
20240906,090800,31483170,5870,5870,5870,5870,1
|
|
20240906,090700,31477300,5860,5870,5870,5860,80
|
|
20240906,090600,31007830,5880,5870,5880,5870,296
|
|
20240906,090500,29267680,5870,5870,5870,5860,95
|
|
20240906,090400,28710200,5860,5880,5890,5860,409
|
|
20240906,090300,26302090,5890,5860,5890,5860,1437
|
|
20240906,090200,17859490,5870,5880,5880,5860,84
|
|
20240906,090100,17366460,5860,5860,5860,5860,360
|
|
20240906,090000,15256860,5880,5850,5880,5850,2608
|