603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,190000,1549750190,5580,5580,5580,5580,16781
|
|
20240904,185900,1549750190,5580,5580,5580,5580,0
|
|
20240904,185800,1549750190,5580,5580,5580,5580,0
|
|
20240904,185700,1549750190,5580,5580,5580,5580,0
|
|
20240904,185600,1549750190,5580,5580,5580,5580,0
|
|
20240904,185500,1549750190,5580,5580,5580,5580,0
|
|
20240904,185400,1549750190,5580,5580,5580,5580,0
|
|
20240904,185300,1549750190,5580,5580,5580,5580,0
|
|
20240904,185200,1549750190,5580,5580,5580,5580,0
|
|
20240904,185100,1549750190,5580,5580,5580,5580,0
|
|
20240904,185000,1549750190,5580,5580,5580,5580,0
|
|
20240904,184900,1549750190,5580,5580,5580,5580,0
|
|
20240904,184800,1549750190,5580,5580,5580,5580,0
|
|
20240904,184700,1549750190,5580,5580,5580,5580,0
|
|
20240904,184600,1549750190,5580,5580,5580,5580,0
|
|
20240904,184500,1549750190,5580,5580,5580,5580,0
|
|
20240904,184400,1549750190,5580,5580,5580,5580,0
|
|
20240904,184300,1549750190,5580,5580,5580,5580,0
|
|
20240904,184200,1549750190,5580,5580,5580,5580,0
|
|
20240904,184100,1549750190,5580,5580,5580,5580,0
|
|
20240904,184000,1549750190,5580,5580,5580,5580,0
|
|
20240904,183900,1549750190,5580,5580,5580,5580,0
|
|
20240904,183800,1549750190,5580,5580,5580,5580,0
|
|
20240904,183700,1549750190,5580,5580,5580,5580,0
|
|
20240904,183600,1549750190,5580,5580,5580,5580,0
|
|
20240904,183500,1549750190,5580,5580,5580,5580,0
|
|
20240904,183400,1549750190,5580,5580,5580,5580,0
|
|
20240904,183300,1549750190,5580,5580,5580,5580,0
|
|
20240904,183200,1549750190,5580,5580,5580,5580,0
|
|
20240904,183100,1549750190,5580,5580,5580,5580,0
|
|
20240904,183000,1549750190,5580,5580,5580,5580,16781
|
|
20240904,182900,1549750190,5580,5580,5580,5580,0
|
|
20240904,182800,1549750190,5580,5580,5580,5580,0
|
|
20240904,182700,1549750190,5580,5580,5580,5580,0
|
|
20240904,182600,1549750190,5580,5580,5580,5580,0
|
|
20240904,182500,1549750190,5580,5580,5580,5580,0
|
|
20240904,182400,1549750190,5580,5580,5580,5580,0
|
|
20240904,182300,1549750190,5580,5580,5580,5580,0
|
|
20240904,182200,1549750190,5580,5580,5580,5580,0
|
|
20240904,182100,1549750190,5580,5580,5580,5580,0
|
|
20240904,182000,1549750190,5580,5580,5580,5580,0
|
|
20240904,181900,1549750190,5580,5580,5580,5580,0
|
|
20240904,181800,1549750190,5580,5580,5580,5580,0
|
|
20240904,181700,1549750190,5580,5580,5580,5580,0
|
|
20240904,181600,1549750190,5580,5580,5580,5580,0
|
|
20240904,181500,1549750190,5580,5580,5580,5580,0
|
|
20240904,181400,1549750190,5580,5580,5580,5580,0
|
|
20240904,181300,1549750190,5580,5580,5580,5580,0
|
|
20240904,181200,1549750190,5580,5580,5580,5580,0
|
|
20240904,181100,1549750190,5580,5580,5580,5580,0
|
|
20240904,181000,1549750190,5580,5580,5580,5580,0
|
|
20240904,180900,1549750190,5580,5580,5580,5580,0
|
|
20240904,180800,1549750190,5580,5580,5580,5580,0
|
|
20240904,180700,1549750190,5580,5580,5580,5580,0
|
|
20240904,180600,1549750190,5580,5580,5580,5580,0
|
|
20240904,180500,1549750190,5580,5580,5580,5580,0
|
|
20240904,180400,1549750190,5580,5580,5580,5580,0
|
|
20240904,180300,1549750190,5580,5580,5580,5580,0
|
|
20240904,180200,1549750190,5580,5580,5580,5580,0
|
|
20240904,180100,1549750190,5580,5580,5580,5580,0
|
|
20240904,180000,1549750190,5580,5580,5580,5580,16781
|
|
20240904,175900,1549750190,5580,5580,5580,5580,0
|
|
20240904,175800,1549750190,5580,5580,5580,5580,0
|
|
20240904,175700,1549750190,5580,5580,5580,5580,0
|
|
20240904,175600,1549750190,5580,5580,5580,5580,0
|
|
20240904,175500,1549750190,5580,5580,5580,5580,0
|
|
20240904,175400,1549750190,5580,5580,5580,5580,0
|
|
20240904,175300,1549750190,5580,5580,5580,5580,0
|
|
20240904,175200,1549750190,5580,5580,5580,5580,0
|
|
20240904,175100,1549750190,5580,5580,5580,5580,0
|
|
20240904,175000,1549750190,5580,5580,5580,5580,0
|
|
20240904,174900,1549750190,5580,5580,5580,5580,0
|
|
20240904,174800,1549750190,5580,5580,5580,5580,0
|
|
20240904,174700,1549750190,5580,5580,5580,5580,0
|
|
20240904,174600,1549750190,5580,5580,5580,5580,0
|
|
20240904,174500,1549750190,5580,5580,5580,5580,0
|
|
20240904,174400,1549750190,5580,5580,5580,5580,0
|
|
20240904,174300,1549750190,5580,5580,5580,5580,0
|
|
20240904,174200,1549750190,5580,5580,5580,5580,0
|
|
20240904,174100,1549750190,5580,5580,5580,5580,0
|
|
20240904,174000,1549750190,5580,5580,5580,5580,0
|
|
20240904,173900,1549750190,5580,5580,5580,5580,0
|
|
20240904,173800,1549750190,5580,5580,5580,5580,0
|
|
20240904,173700,1549750190,5580,5580,5580,5580,0
|
|
20240904,173600,1549750190,5580,5580,5580,5580,0
|
|
20240904,173500,1549750190,5580,5580,5580,5580,0
|
|
20240904,173400,1549750190,5580,5580,5580,5580,0
|
|
20240904,173300,1549750190,5580,5580,5580,5580,0
|
|
20240904,173200,1549750190,5580,5580,5580,5580,0
|
|
20240904,173100,1549750190,5580,5580,5580,5580,0
|
|
20240904,173000,1549750190,5580,5580,5580,5580,16781
|
|
20240904,172900,1549750190,5580,5580,5580,5580,0
|
|
20240904,172800,1549750190,5580,5580,5580,5580,0
|
|
20240904,172700,1549750190,5580,5580,5580,5580,0
|
|
20240904,172600,1549750190,5580,5580,5580,5580,0
|
|
20240904,172500,1549750190,5580,5580,5580,5580,0
|
|
20240904,172400,1549750190,5580,5580,5580,5580,0
|
|
20240904,172300,1549750190,5580,5580,5580,5580,0
|
|
20240904,172200,1549750190,5580,5580,5580,5580,0
|
|
20240904,172100,1549750190,5580,5580,5580,5580,0
|
|
20240904,172000,1549750190,5580,5580,5580,5580,0
|
|
20240904,171900,1549750190,5580,5580,5580,5580,0
|
|
20240904,171800,1549750190,5580,5580,5580,5580,0
|
|
20240904,171700,1549750190,5580,5580,5580,5580,0
|
|
20240904,171600,1549750190,5580,5580,5580,5580,0
|
|
20240904,171500,1549750190,5580,5580,5580,5580,0
|
|
20240904,171400,1549750190,5580,5580,5580,5580,0
|
|
20240904,171300,1549750190,5580,5580,5580,5580,0
|
|
20240904,171200,1549750190,5580,5580,5580,5580,0
|
|
20240904,171100,1549750190,5580,5580,5580,5580,0
|
|
20240904,171000,1549750190,5580,5580,5580,5580,0
|
|
20240904,170900,1549750190,5580,5580,5580,5580,0
|
|
20240904,170800,1549750190,5580,5580,5580,5580,0
|
|
20240904,170700,1549750190,5580,5580,5580,5580,0
|
|
20240904,170600,1549750190,5580,5580,5580,5580,0
|
|
20240904,170500,1549750190,5580,5580,5580,5580,0
|
|
20240904,170400,1549750190,5580,5580,5580,5580,0
|
|
20240904,170300,1549750190,5580,5580,5580,5580,0
|
|
20240904,170200,1549750190,5580,5580,5580,5580,0
|
|
20240904,170100,1549750190,5580,5580,5580,5580,0
|
|
20240904,170000,1549750190,5580,5580,5580,5580,16781
|
|
20240904,165900,1549750190,5580,5580,5580,5580,0
|
|
20240904,165800,1549750190,5580,5580,5580,5580,0
|
|
20240904,165700,1549750190,5580,5580,5580,5580,0
|
|
20240904,165600,1549750190,5580,5580,5580,5580,0
|
|
20240904,165500,1549750190,5580,5580,5580,5580,0
|
|
20240904,165400,1549750190,5580,5580,5580,5580,0
|
|
20240904,165300,1549750190,5580,5580,5580,5580,0
|
|
20240904,165200,1549750190,5580,5580,5580,5580,0
|
|
20240904,165100,1549750190,5580,5580,5580,5580,0
|
|
20240904,165000,1549750190,5580,5580,5580,5580,0
|
|
20240904,164900,1549750190,5580,5580,5580,5580,0
|
|
20240904,164800,1549750190,5580,5580,5580,5580,0
|
|
20240904,164700,1549750190,5580,5580,5580,5580,0
|
|
20240904,164600,1549750190,5580,5580,5580,5580,0
|
|
20240904,164500,1549750190,5580,5580,5580,5580,0
|
|
20240904,164400,1549750190,5580,5580,5580,5580,0
|
|
20240904,164300,1549750190,5580,5580,5580,5580,0
|
|
20240904,164200,1549750190,5580,5580,5580,5580,0
|
|
20240904,164100,1549750190,5580,5580,5580,5580,0
|
|
20240904,164000,1549750190,5580,5580,5580,5580,0
|
|
20240904,163900,1549750190,5580,5580,5580,5580,0
|
|
20240904,163800,1549750190,5580,5580,5580,5580,0
|
|
20240904,163700,1549750190,5580,5580,5580,5580,0
|
|
20240904,163600,1549750190,5580,5580,5580,5580,0
|
|
20240904,163500,1549750190,5580,5580,5580,5580,0
|
|
20240904,163400,1549750190,5580,5580,5580,5580,0
|
|
20240904,163300,1549750190,5580,5580,5580,5580,0
|
|
20240904,163200,1549750190,5580,5580,5580,5580,0
|
|
20240904,163100,1549750190,5580,5580,5580,5580,0
|
|
20240904,163000,1549750190,5580,5580,5580,5580,16781
|
|
20240904,162900,1549750190,5580,5580,5580,5580,0
|
|
20240904,162800,1549750190,5580,5580,5580,5580,0
|
|
20240904,162700,1549750190,5580,5580,5580,5580,0
|
|
20240904,162600,1549750190,5580,5580,5580,5580,0
|
|
20240904,162500,1549750190,5580,5580,5580,5580,0
|
|
20240904,162400,1549750190,5580,5580,5580,5580,0
|
|
20240904,162300,1549750190,5580,5580,5580,5580,0
|
|
20240904,162200,1549750190,5580,5580,5580,5580,0
|
|
20240904,162100,1549750190,5580,5580,5580,5580,0
|
|
20240904,162000,1549750190,5580,5580,5580,5580,0
|
|
20240904,161900,1549750190,5580,5580,5580,5580,0
|
|
20240904,161800,1549750190,5580,5580,5580,5580,0
|
|
20240904,161700,1549750190,5580,5580,5580,5580,0
|
|
20240904,161600,1549750190,5580,5580,5580,5580,0
|
|
20240904,161500,1549750190,5580,5580,5580,5580,0
|
|
20240904,161400,1549750190,5580,5580,5580,5580,0
|
|
20240904,161300,1549750190,5580,5580,5580,5580,0
|
|
20240904,161200,1549750190,5580,5580,5580,5580,0
|
|
20240904,161100,1549750190,5580,5580,5580,5580,0
|
|
20240904,161000,1549750190,5580,5580,5580,5580,0
|
|
20240904,160900,1549750190,5580,5580,5580,5580,0
|
|
20240904,160800,1549750190,5580,5580,5580,5580,0
|
|
20240904,160700,1549750190,5580,5580,5580,5580,0
|
|
20240904,160600,1549750190,5580,5580,5580,5580,0
|
|
20240904,160500,1549750190,5580,5580,5580,5580,0
|
|
20240904,160400,1549750190,5580,5580,5580,5580,0
|
|
20240904,160300,1549750190,5580,5580,5580,5580,0
|
|
20240904,160200,1549750190,5580,5580,5580,5580,0
|
|
20240904,160100,1549750190,5580,5580,5580,5580,0
|
|
20240904,160000,1549750190,5580,5580,5580,5580,16781
|
|
20240904,155900,1549750190,5580,5580,5580,5580,0
|
|
20240904,155800,1549750190,5580,5580,5580,5580,0
|
|
20240904,155700,1549750190,5580,5580,5580,5580,0
|
|
20240904,155600,1549750190,5580,5580,5580,5580,0
|
|
20240904,155500,1549750190,5580,5580,5580,5580,0
|
|
20240904,155400,1549750190,5580,5580,5580,5580,0
|
|
20240904,155300,1549750190,5580,5580,5580,5580,0
|
|
20240904,155200,1549750190,5580,5580,5580,5580,0
|
|
20240904,155100,1549750190,5580,5580,5580,5580,0
|
|
20240904,155000,1549750190,5580,5580,5580,5580,0
|
|
20240904,154900,1549750190,5580,5580,5580,5580,0
|
|
20240904,154800,1549750190,5580,5580,5580,5580,0
|
|
20240904,154700,1549750190,5580,5580,5580,5580,0
|
|
20240904,154600,1549750190,5580,5580,5580,5580,0
|
|
20240904,154500,1549750190,5580,5580,5580,5580,0
|
|
20240904,154400,1549750190,5580,5580,5580,5580,0
|
|
20240904,154300,1549750190,5580,5580,5580,5580,0
|
|
20240904,154200,1549750190,5580,5580,5580,5580,0
|
|
20240904,154100,1549750190,5580,5580,5580,5580,0
|
|
20240904,154000,1549750190,5580,5580,5580,5580,0
|
|
20240904,153900,1549750190,5580,5580,5580,5580,0
|
|
20240904,153800,1549750190,5580,5580,5580,5580,0
|
|
20240904,153700,1549750190,5580,5580,5580,5580,0
|
|
20240904,153600,1549750190,5580,5580,5580,5580,0
|
|
20240904,153500,1549750190,5580,5580,5580,5580,0
|
|
20240904,153400,1549750190,5580,5580,5580,5580,0
|
|
20240904,153300,1549750190,5580,5580,5580,5580,0
|
|
20240904,153200,1549750190,5580,5580,5580,5580,0
|
|
20240904,153100,1549750190,5580,5580,5580,5580,0
|
|
20240904,153000,1549750190,5580,5580,5580,5580,33562
|
|
20240904,152900,1456112210,5600,5600,5600,5600,0
|
|
20240904,152800,1456112210,5600,5600,5600,5600,0
|
|
20240904,152700,1456112210,5600,5600,5600,5600,0
|
|
20240904,152600,1456112210,5600,5600,5600,5600,0
|
|
20240904,152500,1456112210,5600,5600,5600,5600,0
|
|
20240904,152400,1456112210,5600,5600,5600,5600,0
|
|
20240904,152300,1456112210,5600,5600,5600,5600,0
|
|
20240904,152200,1456112210,5600,5600,5600,5600,0
|
|
20240904,152100,1456112210,5600,5600,5600,5600,0
|
|
20240904,152000,1456112210,5600,5600,5600,5600,0
|
|
20240904,151900,1456112210,5600,5590,5610,5590,2454
|
|
20240904,151800,1442389130,5600,5610,5610,5590,561
|
|
20240904,151700,1439248940,5610,5610,5610,5610,1
|
|
20240904,151600,1439243330,5610,5600,5610,5590,384
|
|
20240904,151500,1437094110,5600,5600,5600,5600,1103
|
|
20240904,151400,1430917310,5590,5600,5600,5590,250
|
|
20240904,151300,1429517810,5600,5600,5600,5590,1247
|
|
20240904,151200,1422534940,5600,5590,5600,5590,718
|
|
20240904,151100,1418516390,5590,5590,5590,5590,240
|
|
20240904,151000,1417174790,5600,5580,5600,5580,536
|
|
20240904,150900,1414180040,5580,5590,5600,5580,735
|
|
20240904,150800,1410071560,5600,5600,5600,5600,25
|
|
20240904,150700,1409931560,5600,5600,5600,5600,2
|
|
20240904,150600,1409920360,5600,5590,5600,5580,1562
|
|
20240904,150500,1401203530,5600,5590,5600,5590,2230
|
|
20240904,150400,1388737530,5590,5600,5600,5590,120
|
|
20240904,150300,1388066030,5600,5600,5600,5600,156
|
|
20240904,150200,1387192430,5610,5610,5610,5610,30
|
|
20240904,150100,1387024130,5600,5600,5600,5600,1150
|
|
20240904,150000,1380584130,5600,5600,5600,5600,124
|
|
20240904,145900,1379889730,5600,5600,5600,5590,921
|
|
20240904,145800,1374732140,5600,5600,5600,5600,742
|
|
20240904,145700,1370576940,5600,5590,5600,5590,221
|
|
20240904,145600,1369341340,5600,5600,5600,5600,23
|
|
20240904,145500,1369212540,5600,5600,5600,5600,29
|
|
20240904,145400,1369050140,5600,5600,5600,5600,0
|
|
20240904,145300,1369050140,5600,5600,5600,5600,20
|
|
20240904,145200,1368938140,5600,5600,5600,5600,1020
|
|
20240904,145100,1363226140,5600,5600,5600,5600,22
|
|
20240904,145000,1363102940,5600,5600,5600,5600,98
|
|
20240904,144900,1362554140,5590,5600,5600,5590,1971
|
|
20240904,144800,1351516550,5600,5590,5600,5590,32
|
|
20240904,144700,1351337660,5590,5600,5600,5590,581
|
|
20240904,144600,1348089660,5600,5600,5600,5590,905
|
|
20240904,144500,1343030660,5600,5600,5600,5600,32
|
|
20240904,144400,1342851460,5600,5600,5600,5600,848
|
|
20240904,144300,1338102660,5600,5610,5610,5600,801
|
|
20240904,144200,1333609060,5610,5610,5610,5610,21
|
|
20240904,144100,1333491250,5600,5600,5600,5600,3
|
|
20240904,144000,1333474450,5610,5610,5610,5610,20
|
|
20240904,143900,1333362250,5600,5600,5600,5600,1
|
|
20240904,143800,1333356650,5620,5620,5620,5620,20
|
|
20240904,143700,1333244250,5620,5610,5620,5610,1504
|
|
20240904,143600,1324806770,5610,5610,5610,5610,21
|
|
20240904,143500,1324688960,5610,5610,5610,5600,1514
|
|
20240904,143400,1316195500,5610,5610,5610,5610,20
|
|
20240904,143300,1316083300,5610,5610,5610,5610,0
|
|
20240904,143200,1316083300,5610,5610,5610,5610,25
|
|
20240904,143100,1315943050,5610,5610,5610,5610,7
|
|
20240904,143000,1315903780,5610,5610,5610,5610,12
|
|
20240904,142900,1315836460,5610,5610,5610,5600,72
|
|
20240904,142800,1315433040,5610,5610,5610,5610,0
|
|
20240904,142700,1315433040,5610,5610,5610,5610,99
|
|
20240904,142600,1314877650,5610,5610,5610,5610,3
|
|
20240904,142500,1314860820,5610,5600,5610,5600,32
|
|
20240904,142400,1314681410,5600,5600,5600,5600,100
|
|
20240904,142300,1314121410,5600,5610,5610,5600,111
|
|
20240904,142200,1313499610,5610,5610,5610,5610,7
|
|
20240904,142100,1313460340,5610,5600,5610,5590,1035
|
|
20240904,142000,1307664290,5600,5600,5600,5600,260
|
|
20240904,141900,1306208290,5600,5600,5600,5600,90
|
|
20240904,141800,1305704290,5600,5600,5600,5600,96
|
|
20240904,141700,1305166690,5600,5600,5600,5600,70
|
|
20240904,141600,1304774690,5600,5600,5600,5600,2
|
|
20240904,141500,1304763490,5600,5600,5600,5600,231
|
|
20240904,141400,1303469890,5600,5600,5600,5600,61
|
|
20240904,141300,1303128290,5590,5600,5600,5590,106
|
|
20240904,141200,1302535740,5600,5600,5600,5600,375
|
|
20240904,141100,1300435740,5600,5600,5600,5600,20
|
|
20240904,141000,1300323740,5600,5600,5600,5590,396
|
|
20240904,140900,1298106890,5600,5600,5600,5600,211
|
|
20240904,140800,1296925290,5600,5590,5600,5590,735
|
|
20240904,140700,1292813430,5590,5590,5590,5580,2072
|
|
20240904,140600,1281231020,5580,5600,5600,5580,5821
|
|
20240904,140500,1248660100,5610,5610,5610,5610,1
|
|
20240904,140400,1248654490,5620,5620,5620,5620,21
|
|
20240904,140300,1248536470,5610,5630,5630,5610,2031
|
|
20240904,140200,1237142520,5630,5630,5630,5630,20
|
|
20240904,140100,1237029920,5620,5620,5620,5620,59
|
|
20240904,140000,1236698340,5620,5620,5620,5620,855
|
|
20240904,135900,1231893240,5620,5610,5620,5610,910
|
|
20240904,135800,1226787940,5610,5610,5610,5610,103
|
|
20240904,135700,1226210110,5620,5620,5620,5620,20
|
|
20240904,135600,1226097710,5620,5620,5620,5620,91
|
|
20240904,135500,1225586290,5620,5620,5620,5610,852
|
|
20240904,135400,1220800650,5620,5620,5620,5610,1055
|
|
20240904,135300,1214872140,5620,5620,5620,5620,20
|
|
20240904,135200,1214759740,5620,5620,5620,5620,81
|
|
20240904,135100,1214304520,5620,5620,5620,5620,22
|
|
20240904,135000,1214180880,5620,5620,5620,5620,975
|
|
20240904,134900,1208701380,5620,5620,5620,5620,40
|
|
20240904,134800,1208476580,5610,5610,5610,5610,2
|
|
20240904,134700,1208465360,5620,5620,5620,5620,520
|
|
20240904,134600,1205542960,5620,5620,5620,5620,0
|
|
20240904,134500,1205542960,5620,5620,5620,5620,0
|
|
20240904,134400,1205542960,5620,5620,5620,5620,20
|
|
20240904,134300,1205430560,5620,5620,5620,5620,6
|
|
20240904,134200,1205396840,5620,5620,5620,5620,21
|
|
20240904,134100,1205278820,5620,5620,5620,5620,1400
|
|
20240904,134000,1197410820,5620,5610,5620,5610,31
|
|
20240904,133900,1197236700,5620,5620,5620,5620,0
|
|
20240904,133800,1197236700,5620,5620,5620,5620,20
|
|
20240904,133700,1197124300,5610,5620,5620,5610,139
|
|
20240904,133600,1196343140,5620,5620,5620,5620,20
|
|
20240904,133500,1196230740,5620,5620,5620,5620,18
|
|
20240904,133400,1196129580,5620,5620,5620,5620,20
|
|
20240904,133300,1196017180,5620,5620,5620,5620,1197
|
|
20240904,133200,1189290040,5640,5630,5640,5630,51
|
|
20240904,133100,1189002900,5630,5630,5630,5630,0
|
|
20240904,133000,1189002900,5630,5630,5630,5630,333
|
|
20240904,132900,1187128110,5630,5630,5630,5630,121
|
|
20240904,132800,1186446880,5630,5630,5630,5630,664
|
|
20240904,132700,1182708560,5630,5630,5630,5630,641
|
|
20240904,132600,1179099730,5630,5630,5630,5630,89
|
|
20240904,132500,1178598660,5620,5620,5620,5620,20
|
|
20240904,132400,1178486260,5630,5630,5630,5630,18
|
|
20240904,132300,1178384920,5630,5630,5630,5630,0
|
|
20240904,132200,1178384920,5630,5630,5630,5630,4
|
|
20240904,132100,1178362400,5620,5620,5620,5620,0
|
|
20240904,132000,1178362400,5620,5620,5620,5620,1043
|
|
20240904,131900,1172500740,5620,5620,5620,5620,1
|
|
20240904,131800,1172495120,5620,5620,5620,5620,20
|
|
20240904,131700,1172382720,5620,5620,5620,5620,108
|
|
20240904,131600,1171775760,5620,5620,5620,5620,14
|
|
20240904,131500,1171697080,5620,5610,5620,5610,36
|
|
20240904,131400,1171494950,5620,5620,5620,5620,1936
|
|
20240904,131300,1160614630,5630,5630,5630,5630,30
|
|
20240904,131200,1160445730,5630,5630,5630,5630,3
|
|
20240904,131100,1160428840,5630,5630,5630,5630,6
|
|
20240904,131000,1160395060,5630,5620,5630,5620,75
|
|
20240904,130900,1159973100,5630,5630,5630,5630,55
|
|
20240904,130800,1159663450,5630,5630,5630,5630,0
|
|
20240904,130700,1159663450,5630,5630,5630,5630,2
|
|
20240904,130600,1159652190,5630,5630,5630,5630,7
|
|
20240904,130500,1159612780,5630,5630,5630,5630,1
|
|
20240904,130400,1159607150,5630,5630,5630,5630,2
|
|
20240904,130300,1159595890,5640,5640,5640,5640,44
|
|
20240904,130200,1159347730,5630,5620,5630,5620,7404
|
|
20240904,130100,1117682720,5620,5610,5620,5610,410
|
|
20240904,130000,1115382600,5600,5600,5600,5600,89
|
|
20240904,125900,1114884200,5610,5600,5610,5600,526
|
|
20240904,125800,1111933350,5600,5600,5600,5600,0
|
|
20240904,125700,1111933350,5600,5610,5610,5600,122
|
|
20240904,125600,1111250030,5600,5600,5600,5600,514
|
|
20240904,125500,1108371630,5600,5600,5600,5590,1012
|
|
20240904,125400,1102704530,5600,5600,5600,5600,503
|
|
20240904,125300,1099887730,5600,5600,5600,5600,801
|
|
20240904,125200,1095402130,5600,5610,5610,5600,4528
|
|
20240904,125100,1070022310,5610,5610,5610,5610,100
|
|
20240904,125000,1069461310,5620,5620,5620,5620,124
|
|
20240904,124900,1068764430,5620,5620,5620,5620,915
|
|
20240904,124800,1063622130,5620,5620,5620,5620,1000
|
|
20240904,124700,1058002130,5610,5610,5610,5610,50
|
|
20240904,124600,1057721630,5620,5620,5620,5620,1100
|
|
20240904,124500,1051539630,5620,5620,5620,5620,173
|
|
20240904,124400,1050567370,5620,5620,5620,5620,544
|
|
20240904,124300,1047510090,5610,5620,5620,5610,1937
|
|
20240904,124200,1036636520,5610,5600,5610,5600,5700
|
|
20240904,124100,1004709520,5610,5620,5620,5600,10789
|
|
20240904,124000,944210620,5630,5630,5630,5630,0
|
|
20240904,123900,944210620,5630,5620,5630,5620,3606
|
|
20240904,123800,923944800,5640,5640,5640,5640,0
|
|
20240904,123700,923944800,5640,5630,5640,5620,4619
|
|
20240904,123600,897969880,5640,5640,5640,5640,38
|
|
20240904,123500,897755560,5640,5640,5640,5640,1216
|
|
20240904,123400,890897320,5640,5640,5640,5640,115
|
|
20240904,123300,890248720,5640,5640,5640,5640,520
|
|
20240904,123200,887315920,5640,5640,5640,5640,180
|
|
20240904,123100,886300720,5630,5640,5640,5630,1039
|
|
20240904,123000,880451140,5640,5640,5640,5630,221
|
|
20240904,122900,879205880,5650,5650,5650,5640,2261
|
|
20240904,122800,866453410,5640,5640,5640,5640,0
|
|
20240904,122700,866453410,5640,5640,5640,5640,2527
|
|
20240904,122600,852201130,5650,5650,5650,5650,125
|
|
20240904,122500,851494880,5640,5650,5650,5640,1529
|
|
20240904,122400,842856620,5660,5660,5660,5660,100
|
|
20240904,122300,842290620,5660,5660,5660,5650,142
|
|
20240904,122200,841487460,5650,5650,5650,5650,50
|
|
20240904,122100,841204960,5650,5650,5650,5650,176
|
|
20240904,122000,840210560,5650,5650,5650,5650,0
|
|
20240904,121900,840210560,5650,5660,5660,5650,1905
|
|
20240904,121800,829445860,5660,5660,5660,5660,760
|
|
20240904,121700,825144260,5660,5660,5660,5660,0
|
|
20240904,121600,825144260,5660,5660,5660,5660,0
|
|
20240904,121500,825144260,5660,5660,5660,5660,1
|
|
20240904,121400,825138600,5660,5650,5660,5650,1400
|
|
20240904,121300,817228590,5650,5660,5660,5650,3596
|
|
20240904,121200,796875780,5660,5660,5660,5660,29
|
|
20240904,121100,796711640,5660,5660,5660,5660,0
|
|
20240904,121000,796711640,5660,5660,5660,5660,0
|
|
20240904,120900,796711640,5660,5660,5660,5660,1442
|
|
20240904,120800,788549920,5660,5660,5660,5660,18
|
|
20240904,120700,788448040,5660,5660,5660,5660,21
|
|
20240904,120600,788329180,5650,5660,5660,5650,1172
|
|
20240904,120500,781696840,5660,5670,5670,5660,320
|
|
20240904,120400,779885600,5670,5670,5670,5670,0
|
|
20240904,120300,779885600,5670,5660,5670,5660,14
|
|
20240904,120200,779806320,5670,5670,5670,5670,284
|
|
20240904,120100,778196040,5670,5670,5670,5670,0
|
|
20240904,120000,778196040,5670,5670,5670,5670,25
|
|
20240904,115900,778054290,5670,5660,5670,5660,958
|
|
20240904,115800,772628310,5670,5670,5670,5670,10
|
|
20240904,115700,772571610,5660,5670,5670,5660,801
|
|
20240904,115600,768029950,5670,5670,5670,5670,1
|
|
20240904,115500,768024280,5660,5660,5670,5660,10
|
|
20240904,115400,767967600,5670,5670,5670,5670,0
|
|
20240904,115300,767967600,5670,5670,5670,5670,10
|
|
20240904,115200,767910900,5670,5670,5670,5670,10
|
|
20240904,115100,767854200,5670,5670,5670,5670,0
|
|
20240904,115000,767854200,5670,5660,5670,5660,496
|
|
20240904,114900,765044240,5680,5680,5680,5680,10
|
|
20240904,114800,764987440,5680,5680,5680,5680,0
|
|
20240904,114700,764987440,5680,5680,5680,5680,0
|
|
20240904,114600,764987440,5680,5670,5680,5660,1192
|
|
20240904,114500,758231050,5670,5670,5670,5670,100
|
|
20240904,114400,757664050,5680,5680,5680,5680,131
|
|
20240904,114300,756919970,5670,5670,5670,5670,100
|
|
20240904,114200,756352970,5670,5660,5670,5660,3959
|
|
20240904,114100,733933980,5670,5670,5670,5670,1
|
|
20240904,114000,733928310,5670,5670,5670,5670,50
|
|
20240904,113900,733644810,5670,5670,5670,5670,953
|
|
20240904,113800,728241300,5670,5670,5680,5670,1802
|
|
20240904,113700,718023650,5670,5670,5670,5670,0
|
|
20240904,113600,718023650,5670,5670,5670,5670,4
|
|
20240904,113500,718000970,5660,5670,5670,5660,176
|
|
20240904,113400,717003930,5670,5670,5670,5670,40
|
|
20240904,113300,716777130,5670,5670,5670,5670,150
|
|
20240904,113200,715926630,5670,5670,5680,5670,2462
|
|
20240904,113100,701967050,5680,5680,5680,5680,101
|
|
20240904,113000,701393370,5680,5680,5680,5680,5
|
|
20240904,112900,701364970,5680,5680,5680,5680,0
|
|
20240904,112800,701364970,5680,5680,5680,5680,0
|
|
20240904,112700,701364970,5680,5680,5680,5680,0
|
|
20240904,112600,701364970,5680,5680,5680,5680,500
|
|
20240904,112500,698524970,5680,5680,5680,5680,0
|
|
20240904,112400,698524970,5680,5680,5680,5680,40
|
|
20240904,112300,698297770,5680,5680,5680,5680,20
|
|
20240904,112200,698184170,5680,5680,5680,5680,0
|
|
20240904,112100,698184170,5680,5680,5680,5680,6
|
|
20240904,112000,698150090,5670,5670,5670,5670,0
|
|
20240904,111900,698150090,5670,5670,5670,5670,221
|
|
20240904,111800,696897020,5660,5660,5660,5660,416
|
|
20240904,111700,694542460,5670,5670,5670,5670,55
|
|
20240904,111600,694230610,5660,5680,5680,5660,1644
|
|
20240904,111500,684892710,5670,5670,5670,5670,668
|
|
20240904,111400,681105150,5670,5670,5670,5670,11
|
|
20240904,111300,681042780,5680,5660,5680,5660,101
|
|
20240904,111200,680469120,5680,5680,5680,5680,101
|
|
20240904,111100,679895440,5680,5670,5680,5670,570
|
|
20240904,111000,676660040,5660,5660,5660,5660,0
|
|
20240904,110900,676660040,5660,5660,5660,5660,1
|
|
20240904,110800,676654380,5680,5680,5680,5660,212
|
|
20240904,110700,675450240,5680,5680,5680,5680,1
|
|
20240904,110600,675444560,5680,5680,5680,5680,9
|
|
20240904,110500,675393440,5680,5680,5680,5680,311
|
|
20240904,110400,673626960,5670,5670,5670,5670,10
|
|
20240904,110300,673570260,5670,5660,5670,5660,471
|
|
20240904,110200,670899700,5670,5670,5670,5670,930
|
|
20240904,110100,665626600,5660,5660,5670,5660,1470
|
|
20240904,110000,657295280,5670,5670,5670,5670,1250
|
|
20240904,105900,650207780,5680,5680,5680,5680,171
|
|
20240904,105800,649236500,5680,5680,5680,5680,0
|
|
20240904,105700,649236500,5680,5680,5680,5680,0
|
|
20240904,105600,649236500,5680,5680,5680,5680,85
|
|
20240904,105500,648753700,5680,5680,5680,5680,100
|
|
20240904,105400,648185700,5680,5680,5680,5680,0
|
|
20240904,105300,648185700,5680,5670,5680,5670,786
|
|
20240904,105200,643722340,5680,5680,5680,5680,2
|
|
20240904,105100,643710980,5680,5670,5680,5670,6
|
|
20240904,105000,643676910,5680,5680,5680,5680,19
|
|
20240904,104900,643568990,5680,5680,5680,5680,18
|
|
20240904,104800,643466750,5680,5680,5680,5680,30
|
|
20240904,104700,643296350,5670,5670,5670,5670,1
|
|
20240904,104600,643290680,5670,5680,5680,5670,1359
|
|
20240904,104500,635571770,5680,5670,5680,5670,6
|
|
20240904,104400,635537700,5680,5680,5680,5680,0
|
|
20240904,104300,635537700,5680,5680,5680,5680,344
|
|
20240904,104200,633583780,5680,5680,5680,5680,0
|
|
20240904,104100,633583780,5680,5680,5680,5680,11
|
|
20240904,104000,633521300,5680,5680,5680,5680,100
|
|
20240904,103900,632953300,5680,5670,5680,5670,49
|
|
20240904,103800,632675270,5680,5680,5680,5680,1
|
|
20240904,103700,632669590,5680,5680,5680,5680,2
|
|
20240904,103600,632658230,5680,5680,5680,5680,1
|
|
20240904,103500,632652550,5670,5680,5680,5670,102
|
|
20240904,103400,632074200,5680,5680,5680,5670,166
|
|
20240904,103300,631131420,5660,5670,5670,5650,8237
|
|
20240904,103200,584510180,5670,5670,5670,5670,50
|
|
20240904,103100,584226680,5660,5670,5670,5660,111
|
|
20240904,103000,583597810,5670,5670,5670,5670,0
|
|
20240904,102900,583597810,5670,5670,5670,5670,79
|
|
20240904,102800,583149880,5660,5660,5660,5660,97
|
|
20240904,102700,582600860,5660,5670,5670,5660,2635
|
|
20240904,102600,567680410,5670,5670,5670,5670,40
|
|
20240904,102500,567453610,5690,5690,5690,5690,0
|
|
20240904,102400,567453610,5690,5680,5690,5670,1955
|
|
20240904,102300,556341940,5690,5690,5690,5690,15
|
|
20240904,102200,556256590,5690,5690,5690,5690,31
|
|
20240904,102100,556080200,5690,5690,5690,5690,209
|
|
20240904,102000,554890990,5690,5690,5690,5690,290
|
|
20240904,101900,553240890,5690,5690,5690,5690,1032
|
|
20240904,101800,547368810,5690,5680,5690,5680,128
|
|
20240904,101700,546641670,5680,5690,5690,5680,46
|
|
20240904,101600,546379940,5690,5680,5690,5680,1182
|
|
20240904,101500,539666170,5680,5680,5680,5680,80
|
|
20240904,101400,539211770,5680,5670,5680,5660,741
|
|
20240904,101300,535012120,5670,5670,5670,5670,743
|
|
20240904,101200,530799310,5670,5670,5670,5670,384
|
|
20240904,101100,528622030,5670,5670,5670,5670,3
|
|
20240904,101000,528605020,5670,5670,5670,5670,700
|
|
20240904,100900,524636020,5660,5680,5680,5660,67
|
|
20240904,100800,524256640,5660,5660,5660,5660,4
|
|
20240904,100700,524234000,5670,5670,5670,5670,350
|
|
20240904,100600,522249500,5670,5670,5670,5670,1600
|
|
20240904,100500,513177500,5670,5670,5670,5670,0
|
|
20240904,100400,513177500,5670,5670,5670,5670,0
|
|
20240904,100300,513177500,5670,5670,5670,5670,609
|
|
20240904,100200,509724470,5670,5670,5670,5670,3
|
|
20240904,100100,509707460,5660,5660,5660,5660,1517
|
|
20240904,100000,501121240,5670,5660,5670,5660,597
|
|
20240904,095900,497739960,5650,5660,5660,5650,594
|
|
20240904,095800,494378920,5660,5660,5660,5650,828
|
|
20240904,095700,489693030,5660,5670,5670,5660,1500
|
|
20240904,095600,481202970,5670,5660,5670,5660,478
|
|
20240904,095500,478497210,5650,5660,5660,5650,2437
|
|
20240904,095400,464723060,5660,5660,5660,5660,177
|
|
20240904,095300,463721240,5660,5660,5660,5660,1102
|
|
20240904,095200,457483920,5650,5670,5670,5650,257
|
|
20240904,095100,456029880,5670,5670,5670,5660,1064
|
|
20240904,095000,449997590,5670,5670,5670,5670,1000
|
|
20240904,094900,444327590,5660,5660,5660,5660,466
|
|
20240904,094800,441690030,5660,5660,5660,5660,1
|
|
20240904,094700,441684370,5660,5660,5660,5660,821
|
|
20240904,094600,437037510,5660,5660,5660,5650,30
|
|
20240904,094500,436867720,5660,5650,5660,5650,396
|
|
20240904,094400,434626880,5660,5650,5660,5650,2411
|
|
20240904,094300,420981410,5650,5660,5660,5650,207
|
|
20240904,094200,419809980,5660,5670,5670,5660,2765
|
|
20240904,094100,404160070,5660,5660,5660,5650,656
|
|
20240904,094000,400447130,5650,5640,5650,5640,343
|
|
20240904,093900,398509770,5640,5640,5650,5640,1227
|
|
20240904,093800,391588490,5640,5670,5670,5640,10634
|
|
20240904,093700,331533890,5670,5670,5670,5660,977
|
|
20240904,093600,325997140,5670,5680,5680,5670,375
|
|
20240904,093500,323867730,5680,5680,5680,5680,114
|
|
20240904,093400,323220210,5680,5680,5680,5680,25
|
|
20240904,093300,323078210,5680,5670,5680,5660,1943
|
|
20240904,093200,312066490,5670,5670,5670,5670,239
|
|
20240904,093100,310711360,5670,5670,5670,5670,214
|
|
20240904,093000,309497980,5670,5680,5680,5670,246
|
|
20240904,092900,308103110,5670,5670,5670,5670,953
|
|
20240904,092800,302699600,5670,5660,5670,5660,1783
|
|
20240904,092700,292601950,5660,5650,5660,5650,51
|
|
20240904,092600,292313300,5660,5660,5660,5660,1000
|
|
20240904,092500,286653300,5650,5680,5680,5650,1744
|
|
20240904,092400,276782650,5670,5670,5670,5660,1573
|
|
20240904,092300,267867290,5670,5660,5670,5660,1497
|
|
20240904,092200,259393950,5660,5670,5670,5660,832
|
|
20240904,092100,254679760,5670,5670,5670,5670,33
|
|
20240904,092000,254492650,5670,5650,5670,5650,1031
|
|
20240904,091900,248658240,5650,5650,5650,5640,2303
|
|
20240904,091800,235646300,5650,5650,5670,5650,1809
|
|
20240904,091700,225407450,5660,5670,5670,5660,500
|
|
20240904,091600,222577350,5670,5680,5700,5650,5519
|
|
20240904,091500,191298990,5680,5680,5690,5670,1765
|
|
20240904,091400,181272810,5670,5670,5680,5670,1909
|
|
20240904,091300,170439730,5670,5670,5680,5670,355
|
|
20240904,091200,168426060,5670,5680,5690,5670,2222
|
|
20240904,091100,155810250,5690,5690,5690,5680,914
|
|
20240904,091000,150610630,5680,5710,5720,5680,2344
|
|
20240904,090900,137262220,5710,5710,5720,5710,1900
|
|
20240904,090800,126413120,5710,5710,5710,5700,1862
|
|
20240904,090700,115781150,5720,5730,5740,5720,141
|
|
20240904,090600,114972290,5760,5740,5760,5730,1600
|
|
20240904,090500,105775650,5740,5720,5740,5720,1454
|
|
20240904,090400,97431460,5730,5700,5730,5700,647
|
|
20240904,090300,93734850,5710,5670,5710,5660,2542
|
|
20240904,090200,79327460,5690,5680,5690,5660,5120
|
|
20240904,090100,50290380,5670,5700,5720,5670,1744
|
|
20240904,090000,40375210,5720,5760,5760,5690,7037
|