687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,202400,870299520,5980,5980,5980,5980,2384
|
|
20240912,202300,870299520,5980,5980,5980,5980,0
|
|
20240912,202200,870299520,5980,5980,5980,5980,0
|
|
20240912,202100,870299520,5980,5980,5980,5980,0
|
|
20240912,202000,870299520,5980,5980,5980,5980,0
|
|
20240912,201900,870299520,5980,5980,5980,5980,0
|
|
20240912,201800,870299520,5980,5980,5980,5980,0
|
|
20240912,201700,870299520,5980,5980,5980,5980,0
|
|
20240912,201600,870299520,5980,5980,5980,5980,0
|
|
20240912,201500,870299520,5980,5980,5980,5980,0
|
|
20240912,201400,870299520,5980,5980,5980,5980,0
|
|
20240912,201300,870299520,5980,5980,5980,5980,0
|
|
20240912,201200,870299520,5980,5980,5980,5980,0
|
|
20240912,201100,870299520,5980,5980,5980,5980,0
|
|
20240912,201000,870299520,5980,5980,5980,5980,0
|
|
20240912,200900,870299520,5980,5980,5980,5980,0
|
|
20240912,200800,870299520,5980,5980,5980,5980,0
|
|
20240912,200700,870299520,5980,5980,5980,5980,0
|
|
20240912,200600,870299520,5980,5980,5980,5980,0
|
|
20240912,200500,870299520,5980,5980,5980,5980,0
|
|
20240912,200400,870299520,5980,5980,5980,5980,0
|
|
20240912,200300,870299520,5980,5980,5980,5980,0
|
|
20240912,200200,870299520,5980,5980,5980,5980,0
|
|
20240912,200100,870299520,5980,5980,5980,5980,0
|
|
20240912,200000,870299520,5980,5980,5980,5980,0
|
|
20240912,195900,870299520,5980,5980,5980,5980,0
|
|
20240912,195800,870299520,5980,5980,5980,5980,0
|
|
20240912,195700,870299520,5980,5980,5980,5980,0
|
|
20240912,195600,870299520,5980,5980,5980,5980,0
|
|
20240912,195500,870299520,5980,5980,5980,5980,0
|
|
20240912,195400,870299520,5980,5980,5980,5980,2384
|
|
20240912,195300,870299520,5980,5980,5980,5980,0
|
|
20240912,195200,870299520,5980,5980,5980,5980,0
|
|
20240912,195100,870299520,5980,5980,5980,5980,0
|
|
20240912,195000,870299520,5980,5980,5980,5980,0
|
|
20240912,194900,870299520,5980,5980,5980,5980,0
|
|
20240912,194800,870299520,5980,5980,5980,5980,0
|
|
20240912,194700,870299520,5980,5980,5980,5980,0
|
|
20240912,194600,870299520,5980,5980,5980,5980,0
|
|
20240912,194500,870299520,5980,5980,5980,5980,0
|
|
20240912,194400,870299520,5980,5980,5980,5980,0
|
|
20240912,194300,870299520,5980,5980,5980,5980,0
|
|
20240912,194200,870299520,5980,5980,5980,5980,0
|
|
20240912,194100,870299520,5980,5980,5980,5980,0
|
|
20240912,194000,870299520,5980,5980,5980,5980,0
|
|
20240912,193900,870299520,5980,5980,5980,5980,0
|
|
20240912,193800,870299520,5980,5980,5980,5980,0
|
|
20240912,193700,870299520,5980,5980,5980,5980,0
|
|
20240912,193600,870299520,5980,5980,5980,5980,0
|
|
20240912,193500,870299520,5980,5980,5980,5980,0
|
|
20240912,193400,870299520,5980,5980,5980,5980,0
|
|
20240912,193300,870299520,5980,5980,5980,5980,0
|
|
20240912,193200,870299520,5980,5980,5980,5980,0
|
|
20240912,193100,870299520,5980,5980,5980,5980,0
|
|
20240912,193000,870299520,5980,5980,5980,5980,0
|
|
20240912,192900,870299520,5980,5980,5980,5980,0
|
|
20240912,192800,870299520,5980,5980,5980,5980,0
|
|
20240912,192700,870299520,5980,5980,5980,5980,0
|
|
20240912,192600,870299520,5980,5980,5980,5980,0
|
|
20240912,192500,870299520,5980,5980,5980,5980,0
|
|
20240912,192400,870299520,5980,5980,5980,5980,2384
|
|
20240912,192300,870299520,5980,5980,5980,5980,0
|
|
20240912,192200,870299520,5980,5980,5980,5980,0
|
|
20240912,192100,870299520,5980,5980,5980,5980,0
|
|
20240912,192000,870299520,5980,5980,5980,5980,0
|
|
20240912,191900,870299520,5980,5980,5980,5980,0
|
|
20240912,191800,870299520,5980,5980,5980,5980,0
|
|
20240912,191700,870299520,5980,5980,5980,5980,0
|
|
20240912,191600,870299520,5980,5980,5980,5980,0
|
|
20240912,191500,870299520,5980,5980,5980,5980,0
|
|
20240912,191400,870299520,5980,5980,5980,5980,0
|
|
20240912,191300,870299520,5980,5980,5980,5980,0
|
|
20240912,191200,870299520,5980,5980,5980,5980,0
|
|
20240912,191100,870299520,5980,5980,5980,5980,0
|
|
20240912,191000,870299520,5980,5980,5980,5980,0
|
|
20240912,190900,870299520,5980,5980,5980,5980,0
|
|
20240912,190800,870299520,5980,5980,5980,5980,0
|
|
20240912,190700,870299520,5980,5980,5980,5980,0
|
|
20240912,190600,870299520,5980,5980,5980,5980,0
|
|
20240912,190500,870299520,5980,5980,5980,5980,0
|
|
20240912,190400,870299520,5980,5980,5980,5980,0
|
|
20240912,190300,870299520,5980,5980,5980,5980,0
|
|
20240912,190200,870299520,5980,5980,5980,5980,0
|
|
20240912,190100,870299520,5980,5980,5980,5980,0
|
|
20240912,190000,870299520,5980,5980,5980,5980,0
|
|
20240912,185900,870299520,5980,5980,5980,5980,0
|
|
20240912,185800,870299520,5980,5980,5980,5980,0
|
|
20240912,185700,870299520,5980,5980,5980,5980,0
|
|
20240912,185600,870299520,5980,5980,5980,5980,0
|
|
20240912,185500,870299520,5980,5980,5980,5980,0
|
|
20240912,185400,870299520,5980,5980,5980,5980,2384
|
|
20240912,185300,870299520,5980,5980,5980,5980,0
|
|
20240912,185200,870299520,5980,5980,5980,5980,0
|
|
20240912,185100,870299520,5980,5980,5980,5980,0
|
|
20240912,185000,870299520,5980,5980,5980,5980,0
|
|
20240912,184900,870299520,5980,5980,5980,5980,0
|
|
20240912,184800,870299520,5980,5980,5980,5980,0
|
|
20240912,184700,870299520,5980,5980,5980,5980,0
|
|
20240912,184600,870299520,5980,5980,5980,5980,0
|
|
20240912,184500,870299520,5980,5980,5980,5980,0
|
|
20240912,184400,870299520,5980,5980,5980,5980,0
|
|
20240912,184300,870299520,5980,5980,5980,5980,0
|
|
20240912,184200,870299520,5980,5980,5980,5980,0
|
|
20240912,184100,870299520,5980,5980,5980,5980,0
|
|
20240912,184000,870299520,5980,5980,5980,5980,0
|
|
20240912,183900,870299520,5980,5980,5980,5980,0
|
|
20240912,183800,870299520,5980,5980,5980,5980,0
|
|
20240912,183700,870299520,5980,5980,5980,5980,0
|
|
20240912,183600,870299520,5980,5980,5980,5980,0
|
|
20240912,183500,870299520,5980,5980,5980,5980,0
|
|
20240912,183400,870299520,5980,5980,5980,5980,0
|
|
20240912,183300,870299520,5980,5980,5980,5980,0
|
|
20240912,183200,870299520,5980,5980,5980,5980,0
|
|
20240912,183100,870299520,5980,5980,5980,5980,0
|
|
20240912,183000,870299520,5980,5980,5980,5980,0
|
|
20240912,182900,870299520,5980,5980,5980,5980,0
|
|
20240912,182800,870299520,5980,5980,5980,5980,0
|
|
20240912,182700,870299520,5980,5980,5980,5980,0
|
|
20240912,182600,870299520,5980,5980,5980,5980,0
|
|
20240912,182500,870299520,5980,5980,5980,5980,0
|
|
20240912,182400,870299520,5980,5980,5980,5980,2384
|
|
20240912,182300,870299520,5980,5980,5980,5980,0
|
|
20240912,182200,870299520,5980,5980,5980,5980,0
|
|
20240912,182100,870299520,5980,5980,5980,5980,0
|
|
20240912,182000,870299520,5980,5980,5980,5980,0
|
|
20240912,181900,870299520,5980,5980,5980,5980,0
|
|
20240912,181800,870299520,5980,5980,5980,5980,0
|
|
20240912,181700,870299520,5980,5980,5980,5980,0
|
|
20240912,181600,870299520,5980,5980,5980,5980,0
|
|
20240912,181500,870299520,5980,5980,5980,5980,0
|
|
20240912,181400,870299520,5980,5980,5980,5980,0
|
|
20240912,181300,870299520,5980,5980,5980,5980,0
|
|
20240912,181200,870299520,5980,5980,5980,5980,0
|
|
20240912,181100,870299520,5980,5980,5980,5980,0
|
|
20240912,181000,870299520,5980,5980,5980,5980,0
|
|
20240912,180900,870299520,5980,5980,5980,5980,0
|
|
20240912,180800,870299520,5980,5980,5980,5980,0
|
|
20240912,180700,870299520,5980,5980,5980,5980,0
|
|
20240912,180600,870299520,5980,5980,5980,5980,0
|
|
20240912,180500,870299520,5980,5980,5980,5980,0
|
|
20240912,180400,870299520,5980,5980,5980,5980,0
|
|
20240912,180300,870299520,5980,5980,5980,5980,0
|
|
20240912,180200,870299520,5980,5980,5980,5980,0
|
|
20240912,180100,870299520,5980,5980,5980,5980,0
|
|
20240912,180000,870299520,5980,5980,5980,5980,0
|
|
20240912,175900,870299520,5980,5980,5980,5980,0
|
|
20240912,175800,870299520,5980,5980,5980,5980,0
|
|
20240912,175700,870299520,5980,5980,5980,5980,0
|
|
20240912,175600,870299520,5980,5980,5980,5980,0
|
|
20240912,175500,870299520,5980,5980,5980,5980,0
|
|
20240912,175400,870299520,5980,5980,5980,5980,2384
|
|
20240912,175300,870299520,5980,5980,5980,5980,0
|
|
20240912,175200,870299520,5980,5980,5980,5980,0
|
|
20240912,175100,870299520,5980,5980,5980,5980,0
|
|
20240912,175000,870299520,5980,5980,5980,5980,0
|
|
20240912,174900,870299520,5980,5980,5980,5980,0
|
|
20240912,174800,870299520,5980,5980,5980,5980,0
|
|
20240912,174700,870299520,5980,5980,5980,5980,0
|
|
20240912,174600,870299520,5980,5980,5980,5980,0
|
|
20240912,174500,870299520,5980,5980,5980,5980,0
|
|
20240912,174400,870299520,5980,5980,5980,5980,0
|
|
20240912,174300,870299520,5980,5980,5980,5980,0
|
|
20240912,174200,870299520,5980,5980,5980,5980,0
|
|
20240912,174100,870299520,5980,5980,5980,5980,0
|
|
20240912,174000,870299520,5980,5980,5980,5980,0
|
|
20240912,173900,870299520,5980,5980,5980,5980,0
|
|
20240912,173800,870299520,5980,5980,5980,5980,0
|
|
20240912,173700,870299520,5980,5980,5980,5980,0
|
|
20240912,173600,870299520,5980,5980,5980,5980,0
|
|
20240912,173500,870299520,5980,5980,5980,5980,0
|
|
20240912,173400,870299520,5980,5980,5980,5980,0
|
|
20240912,173300,870299520,5980,5980,5980,5980,0
|
|
20240912,173200,870299520,5980,5980,5980,5980,0
|
|
20240912,173100,870299520,5980,5980,5980,5980,0
|
|
20240912,173000,870299520,5980,5980,5980,5980,0
|
|
20240912,172900,870299520,5980,5980,5980,5980,0
|
|
20240912,172800,870299520,5980,5980,5980,5980,0
|
|
20240912,172700,870299520,5980,5980,5980,5980,0
|
|
20240912,172600,870299520,5980,5980,5980,5980,0
|
|
20240912,172500,870299520,5980,5980,5980,5980,0
|
|
20240912,172400,870299520,5980,5980,5980,5980,2384
|
|
20240912,172300,870299520,5980,5980,5980,5980,0
|
|
20240912,172200,870299520,5980,5980,5980,5980,0
|
|
20240912,172100,870299520,5980,5980,5980,5980,0
|
|
20240912,172000,870299520,5980,5980,5980,5980,0
|
|
20240912,171900,870299520,5980,5980,5980,5980,0
|
|
20240912,171800,870299520,5980,5980,5980,5980,0
|
|
20240912,171700,870299520,5980,5980,5980,5980,0
|
|
20240912,171600,870299520,5980,5980,5980,5980,0
|
|
20240912,171500,870299520,5980,5980,5980,5980,0
|
|
20240912,171400,870299520,5980,5980,5980,5980,0
|
|
20240912,171300,870299520,5980,5980,5980,5980,0
|
|
20240912,171200,870299520,5980,5980,5980,5980,0
|
|
20240912,171100,870299520,5980,5980,5980,5980,0
|
|
20240912,171000,870299520,5980,5980,5980,5980,0
|
|
20240912,170900,870299520,5980,5980,5980,5980,0
|
|
20240912,170800,870299520,5980,5980,5980,5980,0
|
|
20240912,170700,870299520,5980,5980,5980,5980,0
|
|
20240912,170600,870299520,5980,5980,5980,5980,0
|
|
20240912,170500,870299520,5980,5980,5980,5980,0
|
|
20240912,170400,870299520,5980,5980,5980,5980,0
|
|
20240912,170300,870299520,5980,5980,5980,5980,0
|
|
20240912,170200,870299520,5980,5980,5980,5980,0
|
|
20240912,170100,870299520,5980,5980,5980,5980,0
|
|
20240912,170000,870299520,5980,5980,5980,5980,0
|
|
20240912,165900,870299520,5980,5980,5980,5980,0
|
|
20240912,165800,870299520,5980,5980,5980,5980,0
|
|
20240912,165700,870299520,5980,5980,5980,5980,0
|
|
20240912,165600,870299520,5980,5980,5980,5980,0
|
|
20240912,165500,870299520,5980,5980,5980,5980,0
|
|
20240912,165400,870299520,5980,5980,5980,5980,2384
|
|
20240912,165300,870299520,5980,5980,5980,5980,0
|
|
20240912,165200,870299520,5980,5980,5980,5980,0
|
|
20240912,165100,870299520,5980,5980,5980,5980,0
|
|
20240912,165000,870299520,5980,5980,5980,5980,0
|
|
20240912,164900,870299520,5980,5980,5980,5980,0
|
|
20240912,164800,870299520,5980,5980,5980,5980,0
|
|
20240912,164700,870299520,5980,5980,5980,5980,0
|
|
20240912,164600,870299520,5980,5980,5980,5980,0
|
|
20240912,164500,870299520,5980,5980,5980,5980,0
|
|
20240912,164400,870299520,5980,5980,5980,5980,0
|
|
20240912,164300,870299520,5980,5980,5980,5980,0
|
|
20240912,164200,870299520,5980,5980,5980,5980,0
|
|
20240912,164100,870299520,5980,5980,5980,5980,0
|
|
20240912,164000,870299520,5980,5980,5980,5980,0
|
|
20240912,163900,870299520,5980,5980,5980,5980,0
|
|
20240912,163800,870299520,5980,5980,5980,5980,0
|
|
20240912,163700,870299520,5980,5980,5980,5980,0
|
|
20240912,163600,870299520,5980,5980,5980,5980,0
|
|
20240912,163500,870299520,5980,5980,5980,5980,0
|
|
20240912,163400,870299520,5980,5980,5980,5980,0
|
|
20240912,163300,870299520,5980,5980,5980,5980,0
|
|
20240912,163200,870299520,5980,5980,5980,5980,0
|
|
20240912,163100,870299520,5980,5980,5980,5980,0
|
|
20240912,163000,870299520,5980,5980,5980,5980,0
|
|
20240912,162900,870299520,5980,5980,5980,5980,0
|
|
20240912,162800,870299520,5980,5980,5980,5980,0
|
|
20240912,162700,870299520,5980,5980,5980,5980,0
|
|
20240912,162600,870299520,5980,5980,5980,5980,0
|
|
20240912,162500,870299520,5980,5980,5980,5980,0
|
|
20240912,162400,870299520,5980,5980,5980,5980,2384
|
|
20240912,162300,870299520,5980,5980,5980,5980,0
|
|
20240912,162200,870299520,5980,5980,5980,5980,0
|
|
20240912,162100,870299520,5980,5980,5980,5980,0
|
|
20240912,162000,870299520,5980,5980,5980,5980,0
|
|
20240912,161900,870299520,5980,5980,5980,5980,0
|
|
20240912,161800,870299520,5980,5980,5980,5980,0
|
|
20240912,161700,870299520,5980,5980,5980,5980,0
|
|
20240912,161600,870299520,5980,5980,5980,5980,0
|
|
20240912,161500,870299520,5980,5980,5980,5980,0
|
|
20240912,161400,870299520,5980,5980,5980,5980,0
|
|
20240912,161300,870299520,5980,5980,5980,5980,0
|
|
20240912,161200,870299520,5980,5980,5980,5980,0
|
|
20240912,161100,870299520,5980,5980,5980,5980,0
|
|
20240912,161000,870299520,5980,5980,5980,5980,0
|
|
20240912,160900,870299520,5980,5980,5980,5980,0
|
|
20240912,160800,870299520,5980,5980,5980,5980,0
|
|
20240912,160700,870299520,5980,5980,5980,5980,0
|
|
20240912,160600,870299520,5980,5980,5980,5980,0
|
|
20240912,160500,870299520,5980,5980,5980,5980,0
|
|
20240912,160400,870299520,5980,5980,5980,5980,0
|
|
20240912,160300,870299520,5980,5980,5980,5980,0
|
|
20240912,160200,870299520,5980,5980,5980,5980,0
|
|
20240912,160100,870299520,5980,5980,5980,5980,0
|
|
20240912,160000,870299520,5980,5980,5980,5980,0
|
|
20240912,155900,870299520,5980,5980,5980,5980,0
|
|
20240912,155800,870299520,5980,5980,5980,5980,0
|
|
20240912,155700,870299520,5980,5980,5980,5980,0
|
|
20240912,155600,870299520,5980,5980,5980,5980,0
|
|
20240912,155500,870299520,5980,5980,5980,5980,0
|
|
20240912,155400,870299520,5980,5980,5980,5980,2384
|
|
20240912,155300,870299520,5980,5980,5980,5980,0
|
|
20240912,155200,870299520,5980,5980,5980,5980,0
|
|
20240912,155100,870299520,5980,5980,5980,5980,0
|
|
20240912,155000,870299520,5980,5980,5980,5980,0
|
|
20240912,154900,870299520,5980,5980,5980,5980,0
|
|
20240912,154800,870299520,5980,5980,5980,5980,0
|
|
20240912,154700,870299520,5980,5980,5980,5980,0
|
|
20240912,154600,870299520,5980,5980,5980,5980,0
|
|
20240912,154500,870299520,5980,5980,5980,5980,0
|
|
20240912,154400,870299520,5980,5980,5980,5980,0
|
|
20240912,154300,870299520,5980,5980,5980,5980,0
|
|
20240912,154200,870299520,5980,5980,5980,5980,0
|
|
20240912,154100,870299520,5980,5980,5980,5980,0
|
|
20240912,154000,870299520,5980,5980,5980,5980,0
|
|
20240912,153900,870299520,5980,5980,5980,5980,0
|
|
20240912,153800,870299520,5980,5980,5980,5980,0
|
|
20240912,153700,870299520,5980,5980,5980,5980,0
|
|
20240912,153600,870299520,5980,5980,5980,5980,0
|
|
20240912,153500,870299520,5980,5980,5980,5980,0
|
|
20240912,153400,870299520,5980,5980,5980,5980,0
|
|
20240912,153300,870299520,5980,5980,5980,5980,0
|
|
20240912,153200,870299520,5980,5980,5980,5980,0
|
|
20240912,153100,870299520,5980,5980,5980,5980,0
|
|
20240912,153000,870299520,5980,5980,5980,5980,2384
|
|
20240912,152900,856043200,6010,6010,6010,6010,0
|
|
20240912,152800,856043200,6010,6010,6010,6010,0
|
|
20240912,152700,856043200,6010,6010,6010,6010,0
|
|
20240912,152600,856043200,6010,6010,6010,6010,0
|
|
20240912,152500,856043200,6010,6010,6010,6010,0
|
|
20240912,152400,856043200,6010,6010,6010,6010,0
|
|
20240912,152300,856043200,6010,6010,6010,6010,0
|
|
20240912,152200,856043200,6010,6010,6010,6010,0
|
|
20240912,152100,856043200,6010,6010,6010,6010,0
|
|
20240912,152000,856043200,6010,6010,6010,6010,0
|
|
20240912,151900,856043200,6010,6000,6010,5980,519
|
|
20240912,151800,852930970,6000,5980,6010,5980,500
|
|
20240912,151700,849938590,5980,5980,5980,5980,101
|
|
20240912,151600,849334610,5980,5990,6000,5980,516
|
|
20240912,151500,846243730,6000,6000,6010,5990,402
|
|
20240912,151400,843830350,6010,6000,6010,6000,65
|
|
20240912,151300,843440200,6000,6000,6000,6000,107
|
|
20240912,151200,842798200,6000,6000,6000,6000,395
|
|
20240912,151100,840428200,6000,6000,6000,6000,37
|
|
20240912,151000,840206200,6010,5990,6010,5990,1692
|
|
20240912,150900,830037650,6000,5990,6000,5990,2893
|
|
20240912,150800,812698160,5990,5990,5990,5980,1208
|
|
20240912,150700,805465410,5980,5980,5980,5980,101
|
|
20240912,150600,804861430,5980,5980,5980,5980,251
|
|
20240912,150500,803360450,5980,5980,5980,5980,291
|
|
20240912,150400,801620270,5980,5980,5980,5980,100
|
|
20240912,150300,801022270,5980,5980,5980,5970,1836
|
|
20240912,150200,790050790,5980,5980,5980,5980,119
|
|
20240912,150100,789339170,5980,5980,5980,5980,100
|
|
20240912,150000,788741170,5990,5980,5990,5980,1402
|
|
20240912,145900,780346420,5970,5970,5970,5970,491
|
|
20240912,145800,777415150,5980,5980,5980,5970,165
|
|
20240912,145700,776428650,5980,5970,5980,5970,790
|
|
20240912,145600,771707940,5970,5970,5970,5970,1
|
|
20240912,145500,771701970,5970,5970,5970,5970,75
|
|
20240912,145400,771254220,5970,5970,5970,5970,34
|
|
20240912,145300,771051240,5970,5970,5970,5970,32
|
|
20240912,145200,770860200,5970,5970,5970,5970,800
|
|
20240912,145100,766084200,5970,5970,5970,5970,158
|
|
20240912,145000,765140940,5980,5970,5980,5970,333
|
|
20240912,144900,763150600,5970,5970,5970,5950,239
|
|
20240912,144800,761724370,5970,5950,5970,5950,229
|
|
20240912,144700,760357820,5950,5980,5980,5950,60
|
|
20240912,144600,760000520,5960,5970,5970,5960,195
|
|
20240912,144500,758837520,5960,5960,5960,5960,56
|
|
20240912,144400,758503760,5960,5960,5960,5960,1002
|
|
20240912,144300,752531840,5980,5980,5980,5980,24
|
|
20240912,144200,752388320,5980,5980,5980,5980,0
|
|
20240912,144100,752388320,5980,5980,5980,5980,50
|
|
20240912,144000,752089320,5980,5980,5980,5980,0
|
|
20240912,143900,752089320,5980,5980,5980,5980,5
|
|
20240912,143800,752059420,5960,5960,5960,5960,476
|
|
20240912,143700,749222460,5960,5960,5960,5960,177
|
|
20240912,143600,748167540,5970,5970,5970,5970,0
|
|
20240912,143500,748167540,5970,5970,5970,5970,0
|
|
20240912,143400,748167540,5970,5970,5970,5970,0
|
|
20240912,143300,748167540,5970,5970,5970,5970,0
|
|
20240912,143200,748167540,5970,5970,5970,5970,0
|
|
20240912,143100,748167540,5970,5960,5970,5960,190
|
|
20240912,143000,747034140,5970,5970,5970,5970,484
|
|
20240912,142900,744144660,5980,5970,5980,5970,6
|
|
20240912,142800,744108790,5980,5980,5980,5980,164
|
|
20240912,142700,743128070,5980,5990,5990,5980,5
|
|
20240912,142600,743098150,5990,5990,5990,5990,0
|
|
20240912,142500,743098150,5990,5990,5990,5990,33
|
|
20240912,142400,742900480,5990,5990,5990,5990,21
|
|
20240912,142300,742774690,5990,5990,5990,5990,189
|
|
20240912,142200,741642580,5990,6000,6000,5990,102
|
|
20240912,142100,741031590,5980,5980,5980,5980,0
|
|
20240912,142000,741031590,5980,5990,6000,5980,1572
|
|
20240912,141900,731601460,6000,6000,6000,6000,17
|
|
20240912,141800,731499460,6000,6000,6000,6000,811
|
|
20240912,141700,726633460,5990,5980,5990,5980,1690
|
|
20240912,141600,716524530,5990,5990,5990,5990,0
|
|
20240912,141500,716524530,5990,5980,5990,5980,9630
|
|
20240912,141400,658928400,5980,5980,5980,5980,929
|
|
20240912,141300,653372980,5990,5970,5990,5970,252
|
|
20240912,141200,651868520,5980,5980,5980,5980,1
|
|
20240912,141100,651862540,5990,5990,5990,5990,1
|
|
20240912,141000,651856550,5980,5980,5980,5980,914
|
|
20240912,140900,646390830,5970,5970,5980,5950,341
|
|
20240912,140800,644356850,5980,5980,5980,5980,0
|
|
20240912,140700,644356850,5980,5970,5980,5970,21
|
|
20240912,140600,644231440,5980,5980,5980,5980,0
|
|
20240912,140500,644231440,5980,5980,5980,5980,318
|
|
20240912,140400,642329800,5980,5980,5980,5980,0
|
|
20240912,140300,642329800,5980,5980,5980,5980,0
|
|
20240912,140200,642329800,5980,5980,5980,5980,23
|
|
20240912,140100,642192260,5980,5980,5980,5980,0
|
|
20240912,140000,642192260,5980,5980,5980,5980,0
|
|
20240912,135900,642192260,5980,5980,5980,5980,0
|
|
20240912,135800,642192260,5980,5980,5980,5980,0
|
|
20240912,135700,642192260,5980,5980,5980,5980,0
|
|
20240912,135600,642192260,5980,5980,5980,5980,37
|
|
20240912,135500,641971000,5980,5970,5980,5970,1200
|
|
20240912,135400,634805960,5960,5960,5960,5960,34
|
|
20240912,135300,634603320,5960,5960,5960,5960,0
|
|
20240912,135200,634603320,5960,5960,5960,5960,1362
|
|
20240912,135100,626485800,5960,5960,5960,5960,17
|
|
20240912,135000,626384480,5950,5950,5950,5950,0
|
|
20240912,134900,626384480,5950,5950,5950,5950,23
|
|
20240912,134800,626247630,5950,5950,5950,5950,16
|
|
20240912,134700,626152430,5960,5960,5960,5960,0
|
|
20240912,134600,626152430,5960,5960,5960,5960,0
|
|
20240912,134500,626152430,5960,5960,5960,5960,8
|
|
20240912,134400,626104750,5970,5970,5970,5970,0
|
|
20240912,134300,626104750,5970,5970,5970,5970,3
|
|
20240912,134200,626086840,5970,5970,5970,5970,0
|
|
20240912,134100,626086840,5970,5970,5970,5970,0
|
|
20240912,134000,626086840,5970,5970,5970,5970,1
|
|
20240912,133900,626080870,5970,5970,5970,5970,0
|
|
20240912,133800,626080870,5970,5970,5970,5970,0
|
|
20240912,133700,626080870,5970,5970,5970,5970,512
|
|
20240912,133600,623024230,5970,5970,5970,5970,16
|
|
20240912,133500,622928710,5950,5970,5970,5950,17
|
|
20240912,133400,622827540,5960,5960,5960,5960,236
|
|
20240912,133300,621420980,5960,5960,5960,5960,0
|
|
20240912,133200,621420980,5960,5940,5960,5940,5
|
|
20240912,133100,621391260,5940,5960,5960,5940,2
|
|
20240912,133000,621379360,5960,5950,5960,5950,1138
|
|
20240912,132900,614607000,5950,5960,5960,5950,60
|
|
20240912,132800,614249420,5960,5960,5960,5960,2
|
|
20240912,132700,614237500,5960,5960,5960,5960,0
|
|
20240912,132600,614237500,5960,5960,5960,5960,151
|
|
20240912,132500,613337540,5950,5950,5950,5950,63
|
|
20240912,132400,612962690,5950,5940,5950,5940,50
|
|
20240912,132300,612665590,5940,5950,5950,5940,127
|
|
20240912,132200,611911010,5960,5950,5960,5950,30
|
|
20240912,132100,611732220,5950,5950,5950,5950,150
|
|
20240912,132000,610839720,5960,5960,5960,5960,200
|
|
20240912,131900,609647720,5940,5940,5940,5940,2
|
|
20240912,131800,609635840,5960,5960,5960,5960,0
|
|
20240912,131700,609635840,5960,5960,5960,5960,9
|
|
20240912,131600,609582200,5960,5960,5960,5960,0
|
|
20240912,131500,609582200,5960,5950,5960,5950,105
|
|
20240912,131400,608957400,5940,5940,5940,5940,0
|
|
20240912,131300,608957400,5940,5940,5940,5940,96
|
|
20240912,131200,608387160,5950,5950,5950,5950,0
|
|
20240912,131100,608387160,5950,5950,5950,5950,8
|
|
20240912,131000,608339560,5950,5950,5950,5950,0
|
|
20240912,130900,608339560,5950,5950,5950,5950,0
|
|
20240912,130800,608339560,5950,5950,5950,5950,0
|
|
20240912,130700,608339560,5950,5950,5950,5950,0
|
|
20240912,130600,608339560,5950,5940,5950,5940,25
|
|
20240912,130500,608190830,5940,5940,5940,5940,0
|
|
20240912,130400,608190830,5940,5940,5940,5940,0
|
|
20240912,130300,608190830,5940,5940,5940,5940,14
|
|
20240912,130200,608107670,5950,5950,5950,5950,1
|
|
20240912,130100,608101720,5960,5960,5960,5960,1
|
|
20240912,130000,608095760,5950,5950,5950,5950,16
|
|
20240912,125900,608000560,5940,5940,5940,5940,8
|
|
20240912,125800,607953040,5950,5950,5950,5950,0
|
|
20240912,125700,607953040,5950,5940,5950,5940,386
|
|
20240912,125600,605656430,5920,5920,5920,5920,500
|
|
20240912,125500,602696430,5920,5920,5920,5920,0
|
|
20240912,125400,602696430,5920,5920,5920,5920,0
|
|
20240912,125300,602696430,5920,5920,5920,5920,100
|
|
20240912,125200,602104430,5950,5950,5950,5950,8
|
|
20240912,125100,602056830,5950,5950,5950,5950,1
|
|
20240912,125000,602050880,5930,5930,5930,5930,0
|
|
20240912,124900,602050880,5930,5930,5930,5930,0
|
|
20240912,124800,602050880,5930,5930,5930,5930,500
|
|
20240912,124700,599085880,5940,5940,5940,5940,101
|
|
20240912,124600,598485940,5950,5950,5950,5950,3
|
|
20240912,124500,598468090,5950,5940,5950,5940,222
|
|
20240912,124400,597147940,5940,5940,5940,5940,8
|
|
20240912,124300,597100420,5940,5940,5940,5940,5
|
|
20240912,124200,597070720,5920,5920,5920,5920,0
|
|
20240912,124100,597070720,5920,5920,5920,5920,5
|
|
20240912,124000,597041120,5930,5930,5930,5930,0
|
|
20240912,123900,597041120,5930,5930,5930,5930,596
|
|
20240912,123800,593506840,5940,5940,5940,5940,0
|
|
20240912,123700,593506840,5940,5940,5940,5940,0
|
|
20240912,123600,593506840,5940,5940,5940,5940,50
|
|
20240912,123500,593209840,5940,5940,5940,5940,207
|
|
20240912,123400,591980260,5930,5940,5940,5930,52
|
|
20240912,123300,591671880,5930,5930,5930,5930,0
|
|
20240912,123200,591671880,5930,5930,5930,5930,52
|
|
20240912,123100,591363520,5930,5930,5930,5930,0
|
|
20240912,123000,591363520,5930,5930,5930,5930,0
|
|
20240912,122900,591363520,5930,5930,5930,5930,0
|
|
20240912,122800,591363520,5930,5930,5930,5930,6
|
|
20240912,122700,591327940,5940,5940,5940,5940,304
|
|
20240912,122600,589522180,5940,5940,5940,5940,0
|
|
20240912,122500,589522180,5940,5940,5940,5940,21
|
|
20240912,122400,589397440,5940,5940,5940,5940,533
|
|
20240912,122300,586231420,5940,5940,5940,5940,5
|
|
20240912,122200,586201720,5940,5940,5940,5940,1
|
|
20240912,122100,586195780,5940,5940,5940,5930,35
|
|
20240912,122000,585987910,5920,5920,5920,5920,0
|
|
20240912,121900,585987910,5920,5920,5920,5920,0
|
|
20240912,121800,585987910,5920,5920,5920,5920,33
|
|
20240912,121700,585792550,5920,5920,5920,5920,0
|
|
20240912,121600,585792550,5920,5930,5930,5920,96
|
|
20240912,121500,585224120,5930,5930,5930,5930,0
|
|
20240912,121400,585224120,5930,5930,5930,5930,2
|
|
20240912,121300,585212260,5930,5930,5930,5930,21
|
|
20240912,121200,585087730,5930,5930,5930,5930,0
|
|
20240912,121100,585087730,5930,5930,5930,5930,298
|
|
20240912,121000,583320590,5930,5930,5930,5930,26
|
|
20240912,120900,583166410,5940,5940,5940,5940,0
|
|
20240912,120800,583166410,5940,5930,5940,5930,12
|
|
20240912,120700,583095240,5920,5940,5940,5920,115
|
|
20240912,120600,582414230,5940,5940,5940,5940,0
|
|
20240912,120500,582414230,5940,5940,5940,5940,0
|
|
20240912,120400,582414230,5940,5940,5940,5940,624
|
|
20240912,120300,578707670,5940,5940,5940,5940,108
|
|
20240912,120200,578066150,5920,5940,5940,5920,40
|
|
20240912,120100,577829250,5940,5940,5940,5940,0
|
|
20240912,120000,577829250,5940,5940,5940,5940,0
|
|
20240912,115900,577829250,5940,5940,5940,5940,0
|
|
20240912,115800,577829250,5940,5940,5940,5940,10
|
|
20240912,115700,577769850,5920,5920,5920,5920,0
|
|
20240912,115600,577769850,5920,5920,5920,5920,7
|
|
20240912,115500,577728410,5920,5920,5920,5920,1
|
|
20240912,115400,577722490,5920,5920,5920,5920,18
|
|
20240912,115300,577615930,5940,5940,5940,5940,0
|
|
20240912,115200,577615930,5940,5940,5940,5940,0
|
|
20240912,115100,577615930,5940,5940,5940,5940,10
|
|
20240912,115000,577556530,5940,5940,5940,5940,10
|
|
20240912,114900,577497130,5920,5920,5920,5920,78
|
|
20240912,114800,577035370,5920,5930,5930,5920,315
|
|
20240912,114700,575169420,5930,5930,5930,5930,0
|
|
20240912,114600,575169420,5930,5930,5930,5930,3
|
|
20240912,114500,575151630,5930,5920,5930,5920,75
|
|
20240912,114400,574707450,5930,5930,5930,5930,0
|
|
20240912,114300,574707450,5930,5930,5930,5930,15
|
|
20240912,114200,574618500,5920,5920,5920,5920,0
|
|
20240912,114100,574618500,5920,5920,5920,5920,0
|
|
20240912,114000,574618500,5920,5910,5920,5910,290
|
|
20240912,113900,572904220,5910,5910,5910,5910,0
|
|
20240912,113800,572904220,5910,5910,5910,5910,0
|
|
20240912,113700,572904220,5910,5910,5910,5910,0
|
|
20240912,113600,572904220,5910,5910,5910,5910,56
|
|
20240912,113500,572573260,5910,5910,5910,5910,0
|
|
20240912,113400,572573260,5910,5910,5910,5910,3
|
|
20240912,113300,572555530,5910,5910,5910,5910,0
|
|
20240912,113200,572555530,5910,5910,5910,5910,10
|
|
20240912,113100,572496430,5910,5910,5910,5910,319
|
|
20240912,113000,570611140,5910,5910,5910,5910,0
|
|
20240912,112900,570611140,5910,5890,5910,5890,90
|
|
20240912,112800,570079440,5890,5900,5900,5890,262
|
|
20240912,112700,568534640,5890,5920,5920,5890,1200
|
|
20240912,112600,561451720,5920,5920,5920,5920,2
|
|
20240912,112500,561439880,5940,5940,5940,5940,0
|
|
20240912,112400,561439880,5940,5940,5940,5940,0
|
|
20240912,112300,561439880,5940,5940,5940,5940,1
|
|
20240912,112200,561433940,5940,5940,5940,5940,200
|
|
20240912,112100,560245940,5940,5940,5940,5940,2
|
|
20240912,112000,560234060,5940,5940,5940,5940,1
|
|
20240912,111900,560228120,5940,5940,5940,5940,2
|
|
20240912,111800,560216240,5940,5940,5940,5940,0
|
|
20240912,111700,560216240,5940,5940,5940,5940,0
|
|
20240912,111600,560216240,5940,5940,5940,5940,0
|
|
20240912,111500,560216240,5940,5940,5940,5940,1
|
|
20240912,111400,560210300,5920,5920,5920,5920,57
|
|
20240912,111300,559872860,5920,5920,5920,5920,38
|
|
20240912,111200,559647900,5920,5920,5920,5920,0
|
|
20240912,111100,559647900,5920,5920,5920,5920,0
|
|
20240912,111000,559647900,5920,5920,5920,5920,179
|
|
20240912,110900,558588220,5910,5910,5910,5910,35
|
|
20240912,110800,558381370,5910,5920,5920,5910,42
|
|
20240912,110700,558133100,5920,5920,5920,5920,0
|
|
20240912,110600,558133100,5920,5920,5920,5920,1
|
|
20240912,110500,558127180,5920,5920,5920,5920,12
|
|
20240912,110400,558056140,5920,5920,5920,5920,1
|
|
20240912,110300,558050220,5920,5910,5920,5910,2
|
|
20240912,110200,558038390,5910,5910,5910,5910,45
|
|
20240912,110100,557772440,5920,5920,5920,5920,535
|
|
20240912,110000,554605240,5920,5920,5920,5920,57
|
|
20240912,105900,554267800,5920,5920,5920,5920,0
|
|
20240912,105800,554267800,5920,5920,5920,5920,26
|
|
20240912,105700,554113880,5920,5920,5920,5920,171
|
|
20240912,105600,553101560,5930,5930,5930,5930,80
|
|
20240912,105500,552627160,5930,5930,5930,5930,12
|
|
20240912,105400,552556000,5930,5930,5930,5930,152
|
|
20240912,105300,551654640,5940,5940,5940,5940,4
|
|
20240912,105200,551630880,5950,5950,5950,5950,0
|
|
20240912,105100,551630880,5950,5950,5950,5950,0
|
|
20240912,105000,551630880,5950,5950,5950,5950,0
|
|
20240912,104900,551630880,5950,5950,5950,5950,1
|
|
20240912,104800,551624930,5950,5940,5950,5940,51
|
|
20240912,104700,551321580,5950,5950,5950,5950,0
|
|
20240912,104600,551321580,5950,5930,5950,5920,152
|
|
20240912,104500,550419430,5910,5910,5910,5910,0
|
|
20240912,104400,550419430,5910,5910,5910,5910,0
|
|
20240912,104300,550419430,5910,5910,5910,5910,1
|
|
20240912,104200,550413520,5920,5920,5920,5920,2
|
|
20240912,104100,550401680,5920,5920,5920,5920,0
|
|
20240912,104000,550401680,5920,5920,5920,5920,626
|
|
20240912,103900,546695760,5940,5940,5940,5940,100
|
|
20240912,103800,546101760,5940,5940,5940,5940,3
|
|
20240912,103700,546083940,5960,5920,5960,5920,170
|
|
20240912,103600,545077340,5920,5920,5920,5920,0
|
|
20240912,103500,545077340,5920,5920,5920,5920,500
|
|
20240912,103400,542117340,5910,5910,5910,5910,70
|
|
20240912,103300,541703640,5890,5890,5890,5890,1620
|
|
20240912,103200,532161840,5890,5890,5890,5890,4
|
|
20240912,103100,532138280,5900,5900,5900,5900,235
|
|
20240912,103000,530751780,5920,5930,5930,5910,1576
|
|
20240912,102900,521417900,5950,5950,5950,5950,203
|
|
20240912,102800,520210050,5950,5950,5950,5950,145
|
|
20240912,102700,519347300,5920,5920,5920,5920,10
|
|
20240912,102600,519288100,5950,5950,5950,5950,0
|
|
20240912,102500,519288100,5950,5920,5950,5920,1352
|
|
20240912,102400,511252700,5950,5930,5950,5930,1135
|
|
20240912,102300,504500170,5910,5910,5910,5910,6
|
|
20240912,102200,504464710,5900,5900,5900,5900,0
|
|
20240912,102100,504464710,5900,5940,5940,5900,360
|
|
20240912,102000,502336310,5950,5910,5950,5910,111
|
|
20240912,101900,501675900,5930,5930,5930,5930,200
|
|
20240912,101800,500489900,5930,5930,5930,5910,1103
|
|
20240912,101700,493957510,5910,5910,5910,5910,3
|
|
20240912,101600,493939780,5910,5910,5910,5910,305
|
|
20240912,101500,492137230,5900,5890,5900,5890,350
|
|
20240912,101400,490075720,5890,5900,5900,5890,206
|
|
20240912,101300,488862280,5900,5900,5900,5900,0
|
|
20240912,101200,488862280,5900,5900,5900,5900,210
|
|
20240912,101100,487623280,5890,5890,5890,5880,283
|
|
20240912,101000,485958080,5890,5890,5910,5890,143
|
|
20240912,100900,485115150,5900,5910,5910,5900,2269
|
|
20240912,100800,471727050,5910,5910,5910,5910,1620
|
|
20240912,100700,462152850,5920,5920,5920,5920,2
|
|
20240912,100600,462141010,5930,5910,5930,5910,102
|
|
20240912,100500,461538150,5910,5920,5920,5910,75
|
|
20240912,100400,461094880,5920,5910,5920,5910,23
|
|
20240912,100300,460958750,5920,5920,5920,5910,371
|
|
20240912,100200,458763760,5920,5920,5920,5920,171
|
|
20240912,100100,457751440,5920,5940,5940,5920,1358
|
|
20240912,100000,449705490,5940,5940,5940,5940,18
|
|
20240912,095900,449598570,5950,5950,5950,5950,51
|
|
20240912,095800,449295120,5950,5950,5950,5950,961
|
|
20240912,095700,443577170,5950,5940,5950,5940,2834
|
|
20240912,095600,426714890,5950,5950,5970,5950,968
|
|
20240912,095500,420955270,5940,5950,5950,5940,794
|
|
20240912,095400,416238860,5960,5950,5960,5940,399
|
|
20240912,095300,413864200,5950,5950,5950,5950,92
|
|
20240912,095200,413316800,5950,5950,5950,5950,637
|
|
20240912,095100,409526650,5950,5990,6000,5950,3192
|
|
20240912,095000,390464970,6000,5990,6000,5980,126
|
|
20240912,094900,389710230,5990,5990,5990,5990,449
|
|
20240912,094800,387020720,6000,5990,6000,5990,49
|
|
20240912,094700,386726820,6010,6010,6010,6010,0
|
|
20240912,094600,386726820,6010,6010,6010,6010,150
|
|
20240912,094500,385825320,6010,5990,6010,5980,1571
|
|
20240912,094400,376403850,5980,5990,6000,5980,616
|
|
20240912,094300,372715170,6000,6000,6000,6000,216
|
|
20240912,094200,371419170,6000,5990,6000,5990,199
|
|
20240912,094100,370226000,6000,6000,6010,6000,38
|
|
20240912,094000,369997880,5990,6000,6000,5990,706
|
|
20240912,093900,365765450,6000,6000,6010,6000,119
|
|
20240912,093800,365051320,5990,6000,6010,5990,1970
|
|
20240912,093700,353237380,6000,6010,6010,6000,466
|
|
20240912,093600,350440190,6010,6000,6010,6000,472
|
|
20240912,093500,347604810,6000,6000,6000,5990,479
|
|
20240912,093400,344731670,6010,5990,6010,5990,1621
|
|
20240912,093300,335004760,5980,5980,5990,5980,3794
|
|
20240912,093200,312309850,5980,5950,5980,5950,793
|
|
20240912,093100,307578170,5970,5970,5970,5970,0
|
|
20240912,093000,307578170,5970,5950,5970,5950,511
|
|
20240912,092900,304536540,5950,5960,5960,5950,759
|
|
20240912,092800,300012930,5960,5960,5960,5950,1685
|
|
20240912,092700,289972490,5970,5980,5980,5970,424
|
|
20240912,092600,287438130,5980,5980,5990,5980,813
|
|
20240912,092500,282575570,5980,5980,5990,5980,609
|
|
20240912,092400,278928910,5980,5960,5990,5960,359
|
|
20240912,092300,276782260,5960,5940,5970,5940,5258
|
|
20240912,092200,245443440,5950,5960,5960,5890,2815
|
|
20240912,092100,228740470,5940,5970,5970,5940,1305
|
|
20240912,092000,220960380,5970,5930,5970,5930,1423
|
|
20240912,091900,212478950,5950,5930,5950,5930,3559
|
|
20240912,091800,191335010,5930,5910,5940,5910,2100
|
|
20240912,091700,178890430,5910,5910,5920,5910,652
|
|
20240912,091600,175035550,5930,5920,5940,5910,3408
|
|
20240912,091500,154840890,5910,5880,5910,5880,2118
|
|
20240912,091400,142351780,5850,5900,5900,5850,122
|
|
20240912,091300,141637880,5860,5900,5900,5860,1698
|
|
20240912,091200,131668580,5900,5890,5900,5890,485
|
|
20240912,091100,128809720,5850,5860,5870,5850,408
|
|
20240912,091000,126420110,5860,5830,5860,5830,522
|
|
20240912,090900,123366680,5840,5850,5860,5840,1353
|
|
20240912,090800,115453140,5850,5860,5860,5850,243
|
|
20240912,090700,114029170,5850,5880,5880,5850,141
|
|
20240912,090600,113201320,5890,5850,5890,5850,1561
|
|
20240912,090500,104027830,5850,5880,5880,5850,692
|
|
20240912,090400,99977740,5880,5820,5890,5820,4973
|
|
20240912,090300,70942650,5830,5850,5850,5830,485
|
|
20240912,090200,68110280,5870,5920,5930,5870,493
|
|
20240912,090100,65203880,5930,5850,5940,5850,4868
|
|
20240912,090000,36547280,5850,5810,5850,5810,6259
|