603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,190000,488801570,5730,5730,5730,5730,12037
|
|
20240902,185900,488801570,5730,5730,5730,5730,0
|
|
20240902,185800,488801570,5730,5730,5730,5730,0
|
|
20240902,185700,488801570,5730,5730,5730,5730,0
|
|
20240902,185600,488801570,5730,5730,5730,5730,0
|
|
20240902,185500,488801570,5730,5730,5730,5730,0
|
|
20240902,185400,488801570,5730,5730,5730,5730,0
|
|
20240902,185300,488801570,5730,5730,5730,5730,0
|
|
20240902,185200,488801570,5730,5730,5730,5730,0
|
|
20240902,185100,488801570,5730,5730,5730,5730,0
|
|
20240902,185000,488801570,5730,5730,5730,5730,0
|
|
20240902,184900,488801570,5730,5730,5730,5730,0
|
|
20240902,184800,488801570,5730,5730,5730,5730,0
|
|
20240902,184700,488801570,5730,5730,5730,5730,0
|
|
20240902,184600,488801570,5730,5730,5730,5730,0
|
|
20240902,184500,488801570,5730,5730,5730,5730,0
|
|
20240902,184400,488801570,5730,5730,5730,5730,0
|
|
20240902,184300,488801570,5730,5730,5730,5730,0
|
|
20240902,184200,488801570,5730,5730,5730,5730,0
|
|
20240902,184100,488801570,5730,5730,5730,5730,0
|
|
20240902,184000,488801570,5730,5730,5730,5730,0
|
|
20240902,183900,488801570,5730,5730,5730,5730,0
|
|
20240902,183800,488801570,5730,5730,5730,5730,0
|
|
20240902,183700,488801570,5730,5730,5730,5730,0
|
|
20240902,183600,488801570,5730,5730,5730,5730,0
|
|
20240902,183500,488801570,5730,5730,5730,5730,0
|
|
20240902,183400,488801570,5730,5730,5730,5730,0
|
|
20240902,183300,488801570,5730,5730,5730,5730,0
|
|
20240902,183200,488801570,5730,5730,5730,5730,0
|
|
20240902,183100,488801570,5730,5730,5730,5730,0
|
|
20240902,183000,488801570,5730,5730,5730,5730,12037
|
|
20240902,182900,488801570,5730,5730,5730,5730,0
|
|
20240902,182800,488801570,5730,5730,5730,5730,0
|
|
20240902,182700,488801570,5730,5730,5730,5730,0
|
|
20240902,182600,488801570,5730,5730,5730,5730,0
|
|
20240902,182500,488801570,5730,5730,5730,5730,0
|
|
20240902,182400,488801570,5730,5730,5730,5730,0
|
|
20240902,182300,488801570,5730,5730,5730,5730,0
|
|
20240902,182200,488801570,5730,5730,5730,5730,0
|
|
20240902,182100,488801570,5730,5730,5730,5730,0
|
|
20240902,182000,488801570,5730,5730,5730,5730,0
|
|
20240902,181900,488801570,5730,5730,5730,5730,0
|
|
20240902,181800,488801570,5730,5730,5730,5730,0
|
|
20240902,181700,488801570,5730,5730,5730,5730,0
|
|
20240902,181600,488801570,5730,5730,5730,5730,0
|
|
20240902,181500,488801570,5730,5730,5730,5730,0
|
|
20240902,181400,488801570,5730,5730,5730,5730,0
|
|
20240902,181300,488801570,5730,5730,5730,5730,0
|
|
20240902,181200,488801570,5730,5730,5730,5730,0
|
|
20240902,181100,488801570,5730,5730,5730,5730,0
|
|
20240902,181000,488801570,5730,5730,5730,5730,0
|
|
20240902,180900,488801570,5730,5730,5730,5730,0
|
|
20240902,180800,488801570,5730,5730,5730,5730,0
|
|
20240902,180700,488801570,5730,5730,5730,5730,0
|
|
20240902,180600,488801570,5730,5730,5730,5730,0
|
|
20240902,180500,488801570,5730,5730,5730,5730,0
|
|
20240902,180400,488801570,5730,5730,5730,5730,0
|
|
20240902,180300,488801570,5730,5730,5730,5730,0
|
|
20240902,180200,488801570,5730,5730,5730,5730,0
|
|
20240902,180100,488801570,5730,5730,5730,5730,0
|
|
20240902,180000,488801570,5730,5730,5730,5730,12037
|
|
20240902,175900,488801570,5730,5730,5730,5730,0
|
|
20240902,175800,488801570,5730,5730,5730,5730,0
|
|
20240902,175700,488801570,5730,5730,5730,5730,0
|
|
20240902,175600,488801570,5730,5730,5730,5730,0
|
|
20240902,175500,488801570,5730,5730,5730,5730,0
|
|
20240902,175400,488801570,5730,5730,5730,5730,0
|
|
20240902,175300,488801570,5730,5730,5730,5730,0
|
|
20240902,175200,488801570,5730,5730,5730,5730,0
|
|
20240902,175100,488801570,5730,5730,5730,5730,0
|
|
20240902,175000,488801570,5730,5730,5730,5730,0
|
|
20240902,174900,488801570,5730,5730,5730,5730,0
|
|
20240902,174800,488801570,5730,5730,5730,5730,0
|
|
20240902,174700,488801570,5730,5730,5730,5730,0
|
|
20240902,174600,488801570,5730,5730,5730,5730,0
|
|
20240902,174500,488801570,5730,5730,5730,5730,0
|
|
20240902,174400,488801570,5730,5730,5730,5730,0
|
|
20240902,174300,488801570,5730,5730,5730,5730,0
|
|
20240902,174200,488801570,5730,5730,5730,5730,0
|
|
20240902,174100,488801570,5730,5730,5730,5730,0
|
|
20240902,174000,488801570,5730,5730,5730,5730,0
|
|
20240902,173900,488801570,5730,5730,5730,5730,0
|
|
20240902,173800,488801570,5730,5730,5730,5730,0
|
|
20240902,173700,488801570,5730,5730,5730,5730,0
|
|
20240902,173600,488801570,5730,5730,5730,5730,0
|
|
20240902,173500,488801570,5730,5730,5730,5730,0
|
|
20240902,173400,488801570,5730,5730,5730,5730,0
|
|
20240902,173300,488801570,5730,5730,5730,5730,0
|
|
20240902,173200,488801570,5730,5730,5730,5730,0
|
|
20240902,173100,488801570,5730,5730,5730,5730,0
|
|
20240902,173000,488801570,5730,5730,5730,5730,12037
|
|
20240902,172900,488801570,5730,5730,5730,5730,0
|
|
20240902,172800,488801570,5730,5730,5730,5730,0
|
|
20240902,172700,488801570,5730,5730,5730,5730,0
|
|
20240902,172600,488801570,5730,5730,5730,5730,0
|
|
20240902,172500,488801570,5730,5730,5730,5730,0
|
|
20240902,172400,488801570,5730,5730,5730,5730,0
|
|
20240902,172300,488801570,5730,5730,5730,5730,0
|
|
20240902,172200,488801570,5730,5730,5730,5730,0
|
|
20240902,172100,488801570,5730,5730,5730,5730,0
|
|
20240902,172000,488801570,5730,5730,5730,5730,0
|
|
20240902,171900,488801570,5730,5730,5730,5730,0
|
|
20240902,171800,488801570,5730,5730,5730,5730,0
|
|
20240902,171700,488801570,5730,5730,5730,5730,0
|
|
20240902,171600,488801570,5730,5730,5730,5730,0
|
|
20240902,171500,488801570,5730,5730,5730,5730,0
|
|
20240902,171400,488801570,5730,5730,5730,5730,0
|
|
20240902,171300,488801570,5730,5730,5730,5730,0
|
|
20240902,171200,488801570,5730,5730,5730,5730,0
|
|
20240902,171100,488801570,5730,5730,5730,5730,0
|
|
20240902,171000,488801570,5730,5730,5730,5730,0
|
|
20240902,170900,488801570,5730,5730,5730,5730,0
|
|
20240902,170800,488801570,5730,5730,5730,5730,0
|
|
20240902,170700,488801570,5730,5730,5730,5730,0
|
|
20240902,170600,488801570,5730,5730,5730,5730,0
|
|
20240902,170500,488801570,5730,5730,5730,5730,0
|
|
20240902,170400,488801570,5730,5730,5730,5730,0
|
|
20240902,170300,488801570,5730,5730,5730,5730,0
|
|
20240902,170200,488801570,5730,5730,5730,5730,0
|
|
20240902,170100,488801570,5730,5730,5730,5730,0
|
|
20240902,170000,488801570,5730,5730,5730,5730,12037
|
|
20240902,165900,488801570,5730,5730,5730,5730,0
|
|
20240902,165800,488801570,5730,5730,5730,5730,0
|
|
20240902,165700,488801570,5730,5730,5730,5730,0
|
|
20240902,165600,488801570,5730,5730,5730,5730,0
|
|
20240902,165500,488801570,5730,5730,5730,5730,0
|
|
20240902,165400,488801570,5730,5730,5730,5730,0
|
|
20240902,165300,488801570,5730,5730,5730,5730,0
|
|
20240902,165200,488801570,5730,5730,5730,5730,0
|
|
20240902,165100,488801570,5730,5730,5730,5730,0
|
|
20240902,165000,488801570,5730,5730,5730,5730,0
|
|
20240902,164900,488801570,5730,5730,5730,5730,0
|
|
20240902,164800,488801570,5730,5730,5730,5730,0
|
|
20240902,164700,488801570,5730,5730,5730,5730,0
|
|
20240902,164600,488801570,5730,5730,5730,5730,0
|
|
20240902,164500,488801570,5730,5730,5730,5730,0
|
|
20240902,164400,488801570,5730,5730,5730,5730,0
|
|
20240902,164300,488801570,5730,5730,5730,5730,0
|
|
20240902,164200,488801570,5730,5730,5730,5730,0
|
|
20240902,164100,488801570,5730,5730,5730,5730,0
|
|
20240902,164000,488801570,5730,5730,5730,5730,0
|
|
20240902,163900,488801570,5730,5730,5730,5730,0
|
|
20240902,163800,488801570,5730,5730,5730,5730,0
|
|
20240902,163700,488801570,5730,5730,5730,5730,0
|
|
20240902,163600,488801570,5730,5730,5730,5730,0
|
|
20240902,163500,488801570,5730,5730,5730,5730,0
|
|
20240902,163400,488801570,5730,5730,5730,5730,0
|
|
20240902,163300,488801570,5730,5730,5730,5730,0
|
|
20240902,163200,488801570,5730,5730,5730,5730,0
|
|
20240902,163100,488801570,5730,5730,5730,5730,0
|
|
20240902,163000,488801570,5730,5730,5730,5730,12037
|
|
20240902,162900,488801570,5730,5730,5730,5730,0
|
|
20240902,162800,488801570,5730,5730,5730,5730,0
|
|
20240902,162700,488801570,5730,5730,5730,5730,0
|
|
20240902,162600,488801570,5730,5730,5730,5730,0
|
|
20240902,162500,488801570,5730,5730,5730,5730,0
|
|
20240902,162400,488801570,5730,5730,5730,5730,0
|
|
20240902,162300,488801570,5730,5730,5730,5730,0
|
|
20240902,162200,488801570,5730,5730,5730,5730,0
|
|
20240902,162100,488801570,5730,5730,5730,5730,0
|
|
20240902,162000,488801570,5730,5730,5730,5730,0
|
|
20240902,161900,488801570,5730,5730,5730,5730,0
|
|
20240902,161800,488801570,5730,5730,5730,5730,0
|
|
20240902,161700,488801570,5730,5730,5730,5730,0
|
|
20240902,161600,488801570,5730,5730,5730,5730,0
|
|
20240902,161500,488801570,5730,5730,5730,5730,0
|
|
20240902,161400,488801570,5730,5730,5730,5730,0
|
|
20240902,161300,488801570,5730,5730,5730,5730,0
|
|
20240902,161200,488801570,5730,5730,5730,5730,0
|
|
20240902,161100,488801570,5730,5730,5730,5730,0
|
|
20240902,161000,488801570,5730,5730,5730,5730,0
|
|
20240902,160900,488801570,5730,5730,5730,5730,0
|
|
20240902,160800,488801570,5730,5730,5730,5730,0
|
|
20240902,160700,488801570,5730,5730,5730,5730,0
|
|
20240902,160600,488801570,5730,5730,5730,5730,0
|
|
20240902,160500,488801570,5730,5730,5730,5730,0
|
|
20240902,160400,488801570,5730,5730,5730,5730,0
|
|
20240902,160300,488801570,5730,5730,5730,5730,0
|
|
20240902,160200,488801570,5730,5730,5730,5730,0
|
|
20240902,160100,488801570,5730,5730,5730,5730,0
|
|
20240902,160000,488801570,5730,5730,5730,5730,12037
|
|
20240902,155900,488801570,5730,5730,5730,5730,0
|
|
20240902,155800,488801570,5730,5730,5730,5730,0
|
|
20240902,155700,488801570,5730,5730,5730,5730,0
|
|
20240902,155600,488801570,5730,5730,5730,5730,0
|
|
20240902,155500,488801570,5730,5730,5730,5730,0
|
|
20240902,155400,488801570,5730,5730,5730,5730,0
|
|
20240902,155300,488801570,5730,5730,5730,5730,0
|
|
20240902,155200,488801570,5730,5730,5730,5730,0
|
|
20240902,155100,488801570,5730,5730,5730,5730,0
|
|
20240902,155000,488801570,5730,5730,5730,5730,0
|
|
20240902,154900,488801570,5730,5730,5730,5730,0
|
|
20240902,154800,488801570,5730,5730,5730,5730,0
|
|
20240902,154700,488801570,5730,5730,5730,5730,0
|
|
20240902,154600,488801570,5730,5730,5730,5730,0
|
|
20240902,154500,488801570,5730,5730,5730,5730,0
|
|
20240902,154400,488801570,5730,5730,5730,5730,0
|
|
20240902,154300,488801570,5730,5730,5730,5730,0
|
|
20240902,154200,488801570,5730,5730,5730,5730,0
|
|
20240902,154100,488801570,5730,5730,5730,5730,0
|
|
20240902,154000,488801570,5730,5730,5730,5730,0
|
|
20240902,153900,488801570,5730,5730,5730,5730,0
|
|
20240902,153800,488801570,5730,5730,5730,5730,0
|
|
20240902,153700,488801570,5730,5730,5730,5730,0
|
|
20240902,153600,488801570,5730,5730,5730,5730,0
|
|
20240902,153500,488801570,5730,5730,5730,5730,0
|
|
20240902,153400,488801570,5730,5730,5730,5730,0
|
|
20240902,153300,488801570,5730,5730,5730,5730,0
|
|
20240902,153200,488801570,5730,5730,5730,5730,0
|
|
20240902,153100,488801570,5730,5730,5730,5730,0
|
|
20240902,153000,488801570,5730,5730,5730,5730,24074
|
|
20240902,152900,419829560,5710,5710,5710,5710,0
|
|
20240902,152800,419829560,5710,5710,5710,5710,0
|
|
20240902,152700,419829560,5710,5710,5710,5710,0
|
|
20240902,152600,419829560,5710,5710,5710,5710,0
|
|
20240902,152500,419829560,5710,5710,5710,5710,0
|
|
20240902,152400,419829560,5710,5710,5710,5710,0
|
|
20240902,152300,419829560,5710,5710,5710,5710,0
|
|
20240902,152200,419829560,5710,5710,5710,5710,0
|
|
20240902,152100,419829560,5710,5710,5710,5710,0
|
|
20240902,152000,419829560,5710,5710,5710,5710,0
|
|
20240902,151900,419829560,5710,5710,5720,5710,250
|
|
20240902,151800,418400810,5720,5710,5720,5710,3
|
|
20240902,151700,418383670,5720,5720,5720,5710,20
|
|
20240902,151600,418269280,5720,5710,5720,5710,7
|
|
20240902,151500,418229250,5710,5720,5720,5710,61
|
|
20240902,151400,417880840,5730,5730,5730,5730,0
|
|
20240902,151300,417880840,5730,5710,5730,5710,69
|
|
20240902,151200,417486650,5730,5710,5730,5710,129
|
|
20240902,151100,416749840,5720,5730,5730,5720,245
|
|
20240902,151000,415348150,5730,5730,5730,5730,10
|
|
20240902,150900,415290850,5720,5730,5730,5720,98
|
|
20240902,150800,414730140,5720,5730,5730,5720,65
|
|
20240902,150700,414358190,5730,5730,5730,5730,0
|
|
20240902,150600,414358190,5730,5720,5730,5720,126
|
|
20240902,150500,413637370,5730,5720,5730,5720,100
|
|
20240902,150400,413065270,5730,5720,5730,5720,40
|
|
20240902,150300,412836370,5720,5730,5730,5720,11
|
|
20240902,150200,412773350,5730,5720,5730,5720,464
|
|
20240902,150100,410114640,5730,5730,5730,5730,20
|
|
20240902,150000,410000040,5710,5710,5710,5710,0
|
|
20240902,145900,410000040,5710,5730,5730,5710,62
|
|
20240902,145800,409644820,5710,5730,5730,5710,35
|
|
20240902,145700,409444770,5730,5720,5730,5720,208
|
|
20240902,145600,408253520,5730,5730,5730,5730,10
|
|
20240902,145500,408196220,5730,5730,5730,5730,10
|
|
20240902,145400,408138920,5730,5730,5730,5730,10
|
|
20240902,145300,408081620,5710,5710,5710,5710,236
|
|
20240902,145200,406734060,5730,5730,5730,5720,428
|
|
20240902,145100,404282800,5720,5720,5730,5720,131
|
|
20240902,145000,403533280,5720,5720,5720,5720,25
|
|
20240902,144900,403390280,5730,5730,5730,5730,31
|
|
20240902,144800,403212650,5730,5730,5730,5730,10
|
|
20240902,144700,403155350,5720,5730,5730,5710,143
|
|
20240902,144600,402338290,5720,5720,5720,5720,31
|
|
20240902,144500,402160970,5720,5720,5720,5710,49
|
|
20240902,144400,401880700,5730,5720,5730,5720,92
|
|
20240902,144300,401354360,5730,5730,5730,5730,11
|
|
20240902,144200,401291330,5730,5720,5730,5720,326
|
|
20240902,144100,399424020,5720,5720,5720,5720,210
|
|
20240902,144000,398222820,5720,5720,5720,5720,11
|
|
20240902,143900,398159900,5720,5720,5720,5710,36
|
|
20240902,143800,397954030,5730,5730,5730,5730,10
|
|
20240902,143700,397896730,5730,5720,5730,5720,692
|
|
20240902,143600,393933370,5720,5720,5720,5720,50
|
|
20240902,143500,393647370,5720,5720,5720,5720,10
|
|
20240902,143400,393590170,5720,5730,5730,5720,20
|
|
20240902,143300,393475670,5730,5720,5730,5720,30
|
|
20240902,143200,393303970,5710,5720,5720,5710,250
|
|
20240902,143100,391876100,5730,5730,5730,5730,30
|
|
20240902,143000,391704200,5730,5720,5730,5720,20
|
|
20240902,142900,391589700,5720,5730,5730,5710,513
|
|
20240902,142800,388659250,5720,5730,5730,5720,11
|
|
20240902,142700,388596230,5730,5730,5730,5710,111
|
|
20240902,142600,387960220,5720,5730,5730,5720,87
|
|
20240902,142500,387461980,5730,5730,5730,5730,100
|
|
20240902,142400,386888980,5730,5730,5730,5720,121
|
|
20240902,142300,386195760,5730,5730,5730,5730,10
|
|
20240902,142200,386138460,5720,5730,5730,5720,60
|
|
20240902,142100,385795160,5730,5720,5730,5720,4
|
|
20240902,142000,385772270,5730,5730,5730,5730,10
|
|
20240902,141900,385714970,5720,5730,5730,5720,133
|
|
20240902,141800,384954110,5720,5720,5730,5720,150
|
|
20240902,141700,384095610,5730,5710,5730,5710,72
|
|
20240902,141600,383683770,5730,5730,5740,5730,210
|
|
20240902,141500,382480370,5710,5730,5740,5710,111
|
|
20240902,141400,381844260,5720,5720,5730,5720,101
|
|
20240902,141300,381266430,5720,5730,5730,5720,110
|
|
20240902,141200,380637130,5720,5730,5730,5720,93
|
|
20240902,141100,380105070,5730,5730,5730,5730,135
|
|
20240902,141000,379331520,5730,5730,5730,5730,111
|
|
20240902,140900,378695490,5740,5730,5740,5730,510
|
|
20240902,140800,375773090,5730,5730,5730,5720,330
|
|
20240902,140700,373882390,5730,5720,5730,5720,34
|
|
20240902,140600,373687770,5740,5730,5740,5720,120
|
|
20240902,140500,373001100,5730,5730,5730,5720,60
|
|
20240902,140400,372657310,5720,5720,5720,5720,136
|
|
20240902,140300,371879390,5720,5720,5720,5720,0
|
|
20240902,140200,371879390,5720,5720,5720,5720,10
|
|
20240902,140100,371822190,5720,5710,5720,5710,11
|
|
20240902,140000,371759280,5720,5720,5720,5710,113
|
|
20240902,135900,371113920,5720,5720,5720,5720,10
|
|
20240902,135800,371056720,5720,5720,5720,5720,10
|
|
20240902,135700,370999520,5720,5720,5720,5720,11
|
|
20240902,135600,370936600,5710,5720,5720,5710,122
|
|
20240902,135500,370239880,5710,5710,5710,5710,1
|
|
20240902,135400,370234170,5720,5720,5720,5720,10
|
|
20240902,135300,370176970,5720,5720,5720,5720,111
|
|
20240902,135200,369542050,5720,5720,5720,5720,43
|
|
20240902,135100,369296090,5730,5720,5730,5720,30
|
|
20240902,135000,369124370,5720,5720,5720,5720,10
|
|
20240902,134900,369067170,5720,5720,5720,5720,11
|
|
20240902,134800,369004250,5720,5720,5720,5720,60
|
|
20240902,134700,368661050,5720,5720,5720,5720,11
|
|
20240902,134600,368598130,5720,5730,5730,5720,526
|
|
20240902,134500,365586550,5740,5730,5740,5730,11
|
|
20240902,134400,365523420,5730,5740,5740,5730,11
|
|
20240902,134300,365460290,5740,5740,5740,5740,10
|
|
20240902,134200,365402890,5740,5740,5740,5730,16
|
|
20240902,134100,365311060,5740,5740,5740,5740,20
|
|
20240902,134000,365196260,5740,5740,5740,5740,0
|
|
20240902,133900,365196260,5740,5740,5740,5740,13
|
|
20240902,133800,365121640,5740,5740,5740,5740,11
|
|
20240902,133700,365058500,5740,5740,5740,5740,10
|
|
20240902,133600,365001100,5740,5730,5740,5730,389
|
|
20240902,133500,362772030,5730,5730,5730,5720,73
|
|
20240902,133400,362353770,5730,5720,5730,5720,427
|
|
20240902,133300,359908930,5720,5720,5720,5720,10
|
|
20240902,133200,359851730,5720,5720,5720,5720,0
|
|
20240902,133100,359851730,5720,5720,5720,5720,20
|
|
20240902,133000,359737330,5720,5710,5720,5710,12
|
|
20240902,132900,359668700,5720,5720,5720,5720,10
|
|
20240902,132800,359611500,5710,5720,5720,5710,30
|
|
20240902,132700,359440100,5720,5710,5720,5710,110
|
|
20240902,132600,358811900,5720,5720,5720,5720,11
|
|
20240902,132500,358748980,5720,5720,5720,5720,0
|
|
20240902,132400,358748980,5720,5720,5720,5720,10
|
|
20240902,132300,358691780,5720,5720,5720,5720,10
|
|
20240902,132200,358634580,5720,5720,5720,5720,10
|
|
20240902,132100,358577380,5720,5720,5720,5720,10
|
|
20240902,132000,358520180,5720,5720,5720,5720,60
|
|
20240902,131900,358176980,5710,5710,5710,5710,0
|
|
20240902,131800,358176980,5710,5710,5710,5710,0
|
|
20240902,131700,358176980,5710,5710,5710,5710,338
|
|
20240902,131600,356247000,5710,5710,5710,5710,4
|
|
20240902,131500,356224160,5700,5700,5700,5700,101
|
|
20240902,131400,355648460,5710,5710,5710,5710,0
|
|
20240902,131300,355648460,5710,5710,5710,5710,0
|
|
20240902,131200,355648460,5710,5710,5710,5710,0
|
|
20240902,131100,355648460,5710,5710,5710,5710,99
|
|
20240902,131000,355083170,5710,5710,5710,5710,15
|
|
20240902,130900,354997520,5710,5690,5710,5690,2
|
|
20240902,130800,354986120,5690,5690,5690,5690,1
|
|
20240902,130700,354980430,5710,5710,5710,5710,0
|
|
20240902,130600,354980430,5710,5710,5710,5710,20
|
|
20240902,130500,354866230,5710,5710,5710,5710,1
|
|
20240902,130400,354860520,5690,5690,5690,5690,0
|
|
20240902,130300,354860520,5690,5690,5690,5690,0
|
|
20240902,130200,354860520,5690,5690,5690,5690,0
|
|
20240902,130100,354860520,5690,5690,5690,5690,1
|
|
20240902,130000,354854830,5700,5700,5700,5700,55
|
|
20240902,125900,354541330,5700,5700,5700,5700,272
|
|
20240902,125800,352990930,5700,5700,5700,5700,11
|
|
20240902,125700,352928230,5700,5700,5700,5700,0
|
|
20240902,125600,352928230,5700,5700,5700,5700,0
|
|
20240902,125500,352928230,5700,5700,5700,5700,0
|
|
20240902,125400,352928230,5700,5700,5700,5700,1
|
|
20240902,125300,352922530,5710,5710,5710,5710,3
|
|
20240902,125200,352905400,5690,5690,5690,5690,0
|
|
20240902,125100,352905400,5690,5690,5690,5690,0
|
|
20240902,125000,352905400,5690,5700,5700,5690,655
|
|
20240902,124900,349175310,5700,5700,5700,5700,0
|
|
20240902,124800,349175310,5700,5700,5700,5700,0
|
|
20240902,124700,349175310,5700,5700,5700,5700,2
|
|
20240902,124600,349163910,5690,5690,5690,5690,50
|
|
20240902,124500,348879410,5690,5690,5690,5690,51
|
|
20240902,124400,348589220,5700,5700,5700,5700,0
|
|
20240902,124300,348589220,5700,5700,5700,5700,25
|
|
20240902,124200,348446720,5700,5700,5700,5700,110
|
|
20240902,124100,347819720,5700,5700,5700,5700,61
|
|
20240902,124000,347472020,5690,5690,5690,5690,4
|
|
20240902,123900,347449260,5700,5700,5700,5700,3
|
|
20240902,123800,347432160,5700,5690,5700,5690,22
|
|
20240902,123700,347306770,5700,5690,5700,5690,187
|
|
20240902,123600,346242730,5700,5700,5700,5700,0
|
|
20240902,123500,346242730,5700,5700,5700,5700,0
|
|
20240902,123400,346242730,5700,5700,5700,5700,200
|
|
20240902,123300,345102730,5700,5700,5700,5700,4
|
|
20240902,123200,345079930,5700,5700,5700,5700,0
|
|
20240902,123100,345079930,5700,5700,5700,5700,0
|
|
20240902,123000,345079930,5700,5700,5700,5700,89
|
|
20240902,122900,344572630,5690,5690,5690,5690,0
|
|
20240902,122800,344572630,5690,5700,5700,5690,4
|
|
20240902,122700,344549840,5690,5690,5690,5690,0
|
|
20240902,122600,344549840,5690,5690,5690,5690,0
|
|
20240902,122500,344549840,5690,5690,5690,5690,0
|
|
20240902,122400,344549840,5690,5690,5690,5690,500
|
|
20240902,122300,341704840,5690,5700,5700,5690,221
|
|
20240902,122200,340447240,5700,5700,5700,5700,0
|
|
20240902,122100,340447240,5700,5700,5700,5700,32
|
|
20240902,122000,340264840,5700,5700,5700,5700,0
|
|
20240902,121900,340264840,5700,5700,5700,5700,0
|
|
20240902,121800,340264840,5700,5700,5700,5700,2
|
|
20240902,121700,340253440,5700,5700,5700,5690,3
|
|
20240902,121600,340236350,5690,5690,5690,5690,0
|
|
20240902,121500,340236350,5690,5690,5690,5690,0
|
|
20240902,121400,340236350,5690,5690,5690,5690,1
|
|
20240902,121300,340230660,5690,5690,5690,5690,0
|
|
20240902,121200,340230660,5690,5690,5690,5690,101
|
|
20240902,121100,339655970,5700,5700,5700,5700,100
|
|
20240902,121000,339085970,5690,5690,5690,5690,0
|
|
20240902,120900,339085970,5690,5690,5690,5690,1
|
|
20240902,120800,339080280,5700,5700,5700,5700,78
|
|
20240902,120700,338635680,5700,5700,5700,5700,839
|
|
20240902,120600,333853380,5700,5680,5700,5680,3
|
|
20240902,120500,333836320,5680,5680,5680,5680,1
|
|
20240902,120400,333830640,5690,5680,5690,5680,1257
|
|
20240902,120300,326682150,5660,5660,5660,5660,1
|
|
20240902,120200,326676490,5680,5680,5680,5670,281
|
|
20240902,120100,325082010,5680,5680,5680,5680,0
|
|
20240902,120000,325082010,5680,5680,5680,5680,64
|
|
20240902,115900,324718490,5680,5690,5690,5680,11
|
|
20240902,115800,324655910,5690,5690,5690,5690,15
|
|
20240902,115700,324570560,5680,5680,5680,5680,1
|
|
20240902,115600,324564880,5680,5680,5680,5680,0
|
|
20240902,115500,324564880,5680,5670,5680,5670,665
|
|
20240902,115400,320787690,5700,5700,5700,5700,0
|
|
20240902,115300,320787690,5700,5690,5700,5690,2
|
|
20240902,115200,320776300,5700,5700,5700,5700,0
|
|
20240902,115100,320776300,5700,5700,5700,5700,0
|
|
20240902,115000,320776300,5700,5700,5700,5700,10
|
|
20240902,114900,320719300,5660,5700,5700,5660,2501
|
|
20240902,114800,306528250,5690,5690,5690,5690,0
|
|
20240902,114700,306528250,5690,5690,5690,5690,0
|
|
20240902,114600,306528250,5690,5700,5700,5690,121
|
|
20240902,114500,305839750,5690,5690,5690,5690,0
|
|
20240902,114400,305839750,5690,5690,5690,5690,1
|
|
20240902,114300,305834060,5690,5690,5690,5690,5
|
|
20240902,114200,305805610,5700,5700,5700,5700,692
|
|
20240902,114100,301861210,5700,5700,5700,5700,0
|
|
20240902,114000,301861210,5700,5700,5700,5700,0
|
|
20240902,113900,301861210,5700,5700,5700,5700,0
|
|
20240902,113800,301861210,5700,5700,5700,5700,0
|
|
20240902,113700,301861210,5700,5700,5700,5700,0
|
|
20240902,113600,301861210,5700,5700,5700,5700,246
|
|
20240902,113500,300459010,5690,5690,5690,5690,0
|
|
20240902,113400,300459010,5690,5690,5690,5690,0
|
|
20240902,113300,300459010,5690,5690,5690,5690,97
|
|
20240902,113200,299907080,5690,5690,5690,5690,150
|
|
20240902,113100,299053580,5690,5700,5700,5690,632
|
|
20240902,113000,295452600,5700,5700,5700,5700,0
|
|
20240902,112900,295452600,5700,5700,5700,5700,48
|
|
20240902,112800,295179000,5700,5700,5700,5700,41
|
|
20240902,112700,294945300,5700,5700,5700,5700,17
|
|
20240902,112600,294848400,5700,5700,5700,5700,59
|
|
20240902,112500,294512100,5700,5700,5700,5700,98
|
|
20240902,112400,293953500,5710,5700,5710,5700,2373
|
|
20240902,112300,280425720,5700,5700,5700,5700,849
|
|
20240902,112200,275586420,5710,5710,5710,5710,4
|
|
20240902,112100,275563580,5720,5720,5720,5720,0
|
|
20240902,112000,275563580,5720,5720,5720,5720,5
|
|
20240902,111900,275534980,5710,5710,5710,5710,0
|
|
20240902,111800,275534980,5710,5710,5710,5710,59
|
|
20240902,111700,275198090,5720,5720,5720,5720,1
|
|
20240902,111600,275192370,5700,5700,5700,5700,0
|
|
20240902,111500,275192370,5700,5720,5720,5700,409
|
|
20240902,111400,272857300,5720,5720,5720,5720,1
|
|
20240902,111300,272851580,5730,5730,5730,5730,0
|
|
20240902,111200,272851580,5730,5730,5730,5730,280
|
|
20240902,111100,271247180,5730,5730,5730,5730,4
|
|
20240902,111000,271224260,5730,5730,5730,5730,0
|
|
20240902,110900,271224260,5730,5720,5730,5710,633
|
|
20240902,110800,267604790,5710,5710,5710,5710,6
|
|
20240902,110700,267570530,5720,5720,5720,5720,0
|
|
20240902,110600,267570530,5720,5710,5720,5710,269
|
|
20240902,110500,266032360,5720,5720,5720,5720,0
|
|
20240902,110400,266032360,5720,5720,5720,5720,0
|
|
20240902,110300,266032360,5720,5720,5720,5720,4
|
|
20240902,110200,266009480,5720,5720,5720,5720,1200
|
|
20240902,110100,259145480,5720,5720,5720,5720,20
|
|
20240902,110000,259031080,5720,5720,5720,5720,30
|
|
20240902,105900,258859480,5710,5710,5710,5710,265
|
|
20240902,105800,257346330,5710,5710,5710,5710,0
|
|
20240902,105700,257346330,5710,5710,5710,5710,0
|
|
20240902,105600,257346330,5710,5710,5710,5710,255
|
|
20240902,105500,255890280,5700,5700,5700,5700,179
|
|
20240902,105400,254869980,5700,5700,5700,5690,675
|
|
20240902,105300,251023070,5710,5710,5710,5710,0
|
|
20240902,105200,251023070,5710,5700,5710,5700,4
|
|
20240902,105100,251000260,5700,5700,5700,5700,0
|
|
20240902,105000,251000260,5700,5700,5700,5700,13
|
|
20240902,104900,250926160,5710,5710,5710,5710,10
|
|
20240902,104800,250869060,5710,5710,5710,5710,229
|
|
20240902,104700,249561470,5720,5720,5720,5720,125
|
|
20240902,104600,248846470,5720,5720,5720,5720,5
|
|
20240902,104500,248817870,5720,5720,5720,5720,11
|
|
20240902,104400,248754950,5720,5720,5720,5720,20
|
|
20240902,104300,248640550,5720,5720,5720,5720,1
|
|
20240902,104200,248634830,5730,5720,5730,5720,5
|
|
20240902,104100,248606190,5730,5730,5730,5730,0
|
|
20240902,104000,248606190,5730,5710,5730,5710,122
|
|
20240902,103900,247909470,5710,5710,5710,5710,0
|
|
20240902,103800,247909470,5710,5710,5710,5710,16
|
|
20240902,103700,247818110,5710,5710,5710,5710,4
|
|
20240902,103600,247795270,5720,5720,5720,5720,109
|
|
20240902,103500,247171790,5720,5720,5720,5720,10
|
|
20240902,103400,247114590,5720,5720,5720,5720,59
|
|
20240902,103300,246777110,5720,5720,5720,5720,2
|
|
20240902,103200,246765670,5720,5720,5720,5720,0
|
|
20240902,103100,246765670,5720,5720,5720,5720,50
|
|
20240902,103000,246479670,5710,5710,5710,5710,25
|
|
20240902,102900,246336920,5720,5710,5720,5710,301
|
|
20240902,102800,244615210,5720,5720,5720,5720,100
|
|
20240902,102700,244043210,5720,5720,5720,5720,102
|
|
20240902,102600,243459770,5720,5720,5720,5720,82
|
|
20240902,102500,242990730,5710,5710,5710,5710,0
|
|
20240902,102400,242990730,5710,5710,5710,5710,407
|
|
20240902,102300,240666760,5710,5710,5710,5710,0
|
|
20240902,102200,240666760,5710,5710,5710,5710,13
|
|
20240902,102100,240592530,5700,5690,5700,5690,158
|
|
20240902,102000,239692930,5710,5710,5710,5710,3
|
|
20240902,101900,239675800,5710,5690,5710,5690,55
|
|
20240902,101800,239362750,5710,5710,5710,5710,1
|
|
20240902,101700,239357040,5700,5700,5710,5700,1307
|
|
20240902,101600,231905260,5690,5690,5690,5680,237
|
|
20240902,101500,230557320,5680,5680,5680,5680,0
|
|
20240902,101400,230557320,5680,5680,5680,5680,50
|
|
20240902,101300,230273320,5700,5680,5700,5680,52
|
|
20240902,101200,229977940,5690,5690,5690,5690,2984
|
|
20240902,101100,212998980,5690,5700,5700,5690,576
|
|
20240902,101000,209717330,5710,5710,5710,5710,1
|
|
20240902,100900,209711620,5710,5710,5710,5710,4
|
|
20240902,100800,209688780,5710,5710,5710,5710,48
|
|
20240902,100700,209414700,5710,5710,5710,5710,0
|
|
20240902,100600,209414700,5710,5710,5710,5710,36
|
|
20240902,100500,209209140,5710,5710,5710,5710,1
|
|
20240902,100400,209203430,5700,5710,5710,5700,161
|
|
20240902,100300,208285710,5710,5720,5720,5710,214
|
|
20240902,100200,207063730,5720,5710,5720,5710,40
|
|
20240902,100100,206835310,5710,5710,5710,5710,259
|
|
20240902,100000,205356420,5710,5710,5710,5710,0
|
|
20240902,095900,205356420,5710,5710,5710,5710,0
|
|
20240902,095800,205356420,5710,5710,5710,5710,37
|
|
20240902,095700,205145150,5700,5700,5700,5700,73
|
|
20240902,095600,204729050,5710,5710,5710,5710,178
|
|
20240902,095500,203712670,5710,5710,5710,5710,90
|
|
20240902,095400,203198770,5700,5700,5700,5700,1
|
|
20240902,095300,203193070,5700,5700,5700,5700,516
|
|
20240902,095200,200251870,5690,5690,5690,5690,0
|
|
20240902,095100,200251870,5690,5690,5690,5690,43
|
|
20240902,095000,200007200,5690,5700,5700,5690,2
|
|
20240902,094900,199995810,5690,5690,5690,5690,89
|
|
20240902,094800,199489400,5690,5690,5690,5690,807
|
|
20240902,094700,194897570,5690,5690,5690,5690,3
|
|
20240902,094600,194880500,5700,5700,5700,5700,280
|
|
20240902,094500,193284500,5700,5690,5730,5690,1120
|
|
20240902,094400,186905100,5690,5730,5730,5690,728
|
|
20240902,094300,182755000,5730,5710,5730,5710,65
|
|
20240902,094200,182383730,5720,5710,5720,5700,794
|
|
20240902,094100,177848910,5710,5700,5710,5700,177
|
|
20240902,094000,176840000,5690,5710,5710,5690,201
|
|
20240902,093900,175692310,5710,5700,5710,5700,53
|
|
20240902,093800,175390080,5680,5690,5700,5680,282
|
|
20240902,093700,173785730,5670,5690,5690,5670,101
|
|
20240902,093600,173211640,5700,5700,5700,5700,12
|
|
20240902,093500,173143240,5700,5680,5710,5680,122
|
|
20240902,093400,172449610,5690,5670,5690,5670,502
|
|
20240902,093300,169603230,5680,5680,5680,5680,2803
|
|
20240902,093200,153682190,5680,5680,5680,5680,252
|
|
20240902,093100,152250830,5680,5680,5690,5680,181
|
|
20240902,093000,151222730,5680,5690,5690,5680,758
|
|
20240902,092900,146915970,5690,5680,5690,5680,296
|
|
20240902,092800,145233610,5680,5690,5690,5680,481
|
|
20240902,092700,142500210,5680,5690,5690,5680,551
|
|
20240902,092600,139367380,5700,5700,5700,5700,1
|
|
20240902,092500,139361680,5690,5690,5690,5690,59
|
|
20240902,092400,139025970,5690,5690,5690,5690,0
|
|
20240902,092300,139025970,5690,5690,5690,5690,112
|
|
20240902,092200,138388690,5690,5690,5690,5690,125
|
|
20240902,092100,137677440,5710,5690,5710,5690,959
|
|
20240902,092000,132220690,5710,5690,5710,5690,316
|
|
20240902,091900,130422630,5680,5700,5710,5680,4837
|
|
20240902,091800,102867370,5710,5710,5710,5710,0
|
|
20240902,091700,102867370,5710,5700,5710,5700,152
|
|
20240902,091600,102000890,5710,5710,5710,5710,88
|
|
20240902,091500,101498410,5710,5710,5710,5710,1
|
|
20240902,091400,101492700,5710,5710,5710,5700,1168
|
|
20240902,091300,94823730,5710,5710,5710,5710,1063
|
|
20240902,091200,88754000,5710,5710,5710,5700,285
|
|
20240902,091100,87128720,5710,5710,5710,5710,140
|
|
20240902,091000,86329320,5710,5710,5710,5700,808
|
|
20240902,090900,81715870,5710,5720,5720,5700,3715
|
|
20240902,090800,60504490,5720,5710,5720,5710,88
|
|
20240902,090700,60001760,5710,5720,5720,5710,1065
|
|
20240902,090600,53910960,5720,5720,5720,5720,409
|
|
20240902,090500,51571480,5710,5730,5750,5710,1495
|
|
20240902,090400,43019340,5730,5730,5740,5720,1578
|
|
20240902,090300,33982660,5730,5710,5730,5710,138
|
|
20240902,090200,33194370,5720,5720,5720,5710,495
|
|
20240902,090100,30363660,5730,5720,5730,5720,1050
|
|
20240902,090000,24347750,5720,5750,5750,5720,4250
|