603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,190000,1354031870,5790,5790,5790,5790,2329
|
|
20240906,185900,1354031870,5790,5790,5790,5790,0
|
|
20240906,185800,1354031870,5790,5790,5790,5790,0
|
|
20240906,185700,1354031870,5790,5790,5790,5790,0
|
|
20240906,185600,1354031870,5790,5790,5790,5790,0
|
|
20240906,185500,1354031870,5790,5790,5790,5790,0
|
|
20240906,185400,1354031870,5790,5790,5790,5790,0
|
|
20240906,185300,1354031870,5790,5790,5790,5790,0
|
|
20240906,185200,1354031870,5790,5790,5790,5790,0
|
|
20240906,185100,1354031870,5790,5790,5790,5790,0
|
|
20240906,185000,1354031870,5790,5790,5790,5790,0
|
|
20240906,184900,1354031870,5790,5790,5790,5790,0
|
|
20240906,184800,1354031870,5790,5790,5790,5790,0
|
|
20240906,184700,1354031870,5790,5790,5790,5790,0
|
|
20240906,184600,1354031870,5790,5790,5790,5790,0
|
|
20240906,184500,1354031870,5790,5790,5790,5790,0
|
|
20240906,184400,1354031870,5790,5790,5790,5790,0
|
|
20240906,184300,1354031870,5790,5790,5790,5790,0
|
|
20240906,184200,1354031870,5790,5790,5790,5790,0
|
|
20240906,184100,1354031870,5790,5790,5790,5790,0
|
|
20240906,184000,1354031870,5790,5790,5790,5790,0
|
|
20240906,183900,1354031870,5790,5790,5790,5790,0
|
|
20240906,183800,1354031870,5790,5790,5790,5790,0
|
|
20240906,183700,1354031870,5790,5790,5790,5790,0
|
|
20240906,183600,1354031870,5790,5790,5790,5790,0
|
|
20240906,183500,1354031870,5790,5790,5790,5790,0
|
|
20240906,183400,1354031870,5790,5790,5790,5790,0
|
|
20240906,183300,1354031870,5790,5790,5790,5790,0
|
|
20240906,183200,1354031870,5790,5790,5790,5790,0
|
|
20240906,183100,1354031870,5790,5790,5790,5790,0
|
|
20240906,183000,1354031870,5790,5790,5790,5790,2329
|
|
20240906,182900,1354031870,5790,5790,5790,5790,0
|
|
20240906,182800,1354031870,5790,5790,5790,5790,0
|
|
20240906,182700,1354031870,5790,5790,5790,5790,0
|
|
20240906,182600,1354031870,5790,5790,5790,5790,0
|
|
20240906,182500,1354031870,5790,5790,5790,5790,0
|
|
20240906,182400,1354031870,5790,5790,5790,5790,0
|
|
20240906,182300,1354031870,5790,5790,5790,5790,0
|
|
20240906,182200,1354031870,5790,5790,5790,5790,0
|
|
20240906,182100,1354031870,5790,5790,5790,5790,0
|
|
20240906,182000,1354031870,5790,5790,5790,5790,0
|
|
20240906,181900,1354031870,5790,5790,5790,5790,0
|
|
20240906,181800,1354031870,5790,5790,5790,5790,0
|
|
20240906,181700,1354031870,5790,5790,5790,5790,0
|
|
20240906,181600,1354031870,5790,5790,5790,5790,0
|
|
20240906,181500,1354031870,5790,5790,5790,5790,0
|
|
20240906,181400,1354031870,5790,5790,5790,5790,0
|
|
20240906,181300,1354031870,5790,5790,5790,5790,0
|
|
20240906,181200,1354031870,5790,5790,5790,5790,0
|
|
20240906,181100,1354031870,5790,5790,5790,5790,0
|
|
20240906,181000,1354031870,5790,5790,5790,5790,0
|
|
20240906,180900,1354031870,5790,5790,5790,5790,0
|
|
20240906,180800,1354031870,5790,5790,5790,5790,0
|
|
20240906,180700,1354031870,5790,5790,5790,5790,0
|
|
20240906,180600,1354031870,5790,5790,5790,5790,0
|
|
20240906,180500,1354031870,5790,5790,5790,5790,0
|
|
20240906,180400,1354031870,5790,5790,5790,5790,0
|
|
20240906,180300,1354031870,5790,5790,5790,5790,0
|
|
20240906,180200,1354031870,5790,5790,5790,5790,0
|
|
20240906,180100,1354031870,5790,5790,5790,5790,0
|
|
20240906,180000,1354031870,5790,5790,5790,5790,2329
|
|
20240906,175900,1354031870,5790,5790,5790,5790,0
|
|
20240906,175800,1354031870,5790,5790,5790,5790,0
|
|
20240906,175700,1354031870,5790,5790,5790,5790,0
|
|
20240906,175600,1354031870,5790,5790,5790,5790,0
|
|
20240906,175500,1354031870,5790,5790,5790,5790,0
|
|
20240906,175400,1354031870,5790,5790,5790,5790,0
|
|
20240906,175300,1354031870,5790,5790,5790,5790,0
|
|
20240906,175200,1354031870,5790,5790,5790,5790,0
|
|
20240906,175100,1354031870,5790,5790,5790,5790,0
|
|
20240906,175000,1354031870,5790,5790,5790,5790,0
|
|
20240906,174900,1354031870,5790,5790,5790,5790,0
|
|
20240906,174800,1354031870,5790,5790,5790,5790,0
|
|
20240906,174700,1354031870,5790,5790,5790,5790,0
|
|
20240906,174600,1354031870,5790,5790,5790,5790,0
|
|
20240906,174500,1354031870,5790,5790,5790,5790,0
|
|
20240906,174400,1354031870,5790,5790,5790,5790,0
|
|
20240906,174300,1354031870,5790,5790,5790,5790,0
|
|
20240906,174200,1354031870,5790,5790,5790,5790,0
|
|
20240906,174100,1354031870,5790,5790,5790,5790,0
|
|
20240906,174000,1354031870,5790,5790,5790,5790,0
|
|
20240906,173900,1354031870,5790,5790,5790,5790,0
|
|
20240906,173800,1354031870,5790,5790,5790,5790,0
|
|
20240906,173700,1354031870,5790,5790,5790,5790,0
|
|
20240906,173600,1354031870,5790,5790,5790,5790,0
|
|
20240906,173500,1354031870,5790,5790,5790,5790,0
|
|
20240906,173400,1354031870,5790,5790,5790,5790,0
|
|
20240906,173300,1354031870,5790,5790,5790,5790,0
|
|
20240906,173200,1354031870,5790,5790,5790,5790,0
|
|
20240906,173100,1354031870,5790,5790,5790,5790,0
|
|
20240906,173000,1354031870,5790,5790,5790,5790,2329
|
|
20240906,172900,1354031870,5790,5790,5790,5790,0
|
|
20240906,172800,1354031870,5790,5790,5790,5790,0
|
|
20240906,172700,1354031870,5790,5790,5790,5790,0
|
|
20240906,172600,1354031870,5790,5790,5790,5790,0
|
|
20240906,172500,1354031870,5790,5790,5790,5790,0
|
|
20240906,172400,1354031870,5790,5790,5790,5790,0
|
|
20240906,172300,1354031870,5790,5790,5790,5790,0
|
|
20240906,172200,1354031870,5790,5790,5790,5790,0
|
|
20240906,172100,1354031870,5790,5790,5790,5790,0
|
|
20240906,172000,1354031870,5790,5790,5790,5790,0
|
|
20240906,171900,1354031870,5790,5790,5790,5790,0
|
|
20240906,171800,1354031870,5790,5790,5790,5790,0
|
|
20240906,171700,1354031870,5790,5790,5790,5790,0
|
|
20240906,171600,1354031870,5790,5790,5790,5790,0
|
|
20240906,171500,1354031870,5790,5790,5790,5790,0
|
|
20240906,171400,1354031870,5790,5790,5790,5790,0
|
|
20240906,171300,1354031870,5790,5790,5790,5790,0
|
|
20240906,171200,1354031870,5790,5790,5790,5790,0
|
|
20240906,171100,1354031870,5790,5790,5790,5790,0
|
|
20240906,171000,1354031870,5790,5790,5790,5790,0
|
|
20240906,170900,1354031870,5790,5790,5790,5790,0
|
|
20240906,170800,1354031870,5790,5790,5790,5790,0
|
|
20240906,170700,1354031870,5790,5790,5790,5790,0
|
|
20240906,170600,1354031870,5790,5790,5790,5790,0
|
|
20240906,170500,1354031870,5790,5790,5790,5790,0
|
|
20240906,170400,1354031870,5790,5790,5790,5790,0
|
|
20240906,170300,1354031870,5790,5790,5790,5790,0
|
|
20240906,170200,1354031870,5790,5790,5790,5790,0
|
|
20240906,170100,1354031870,5790,5790,5790,5790,0
|
|
20240906,170000,1354031870,5790,5790,5790,5790,2329
|
|
20240906,165900,1354031870,5790,5790,5790,5790,0
|
|
20240906,165800,1354031870,5790,5790,5790,5790,0
|
|
20240906,165700,1354031870,5790,5790,5790,5790,0
|
|
20240906,165600,1354031870,5790,5790,5790,5790,0
|
|
20240906,165500,1354031870,5790,5790,5790,5790,0
|
|
20240906,165400,1354031870,5790,5790,5790,5790,0
|
|
20240906,165300,1354031870,5790,5790,5790,5790,0
|
|
20240906,165200,1354031870,5790,5790,5790,5790,0
|
|
20240906,165100,1354031870,5790,5790,5790,5790,0
|
|
20240906,165000,1354031870,5790,5790,5790,5790,0
|
|
20240906,164900,1354031870,5790,5790,5790,5790,0
|
|
20240906,164800,1354031870,5790,5790,5790,5790,0
|
|
20240906,164700,1354031870,5790,5790,5790,5790,0
|
|
20240906,164600,1354031870,5790,5790,5790,5790,0
|
|
20240906,164500,1354031870,5790,5790,5790,5790,0
|
|
20240906,164400,1354031870,5790,5790,5790,5790,0
|
|
20240906,164300,1354031870,5790,5790,5790,5790,0
|
|
20240906,164200,1354031870,5790,5790,5790,5790,0
|
|
20240906,164100,1354031870,5790,5790,5790,5790,0
|
|
20240906,164000,1354031870,5790,5790,5790,5790,0
|
|
20240906,163900,1354031870,5790,5790,5790,5790,0
|
|
20240906,163800,1354031870,5790,5790,5790,5790,0
|
|
20240906,163700,1354031870,5790,5790,5790,5790,0
|
|
20240906,163600,1354031870,5790,5790,5790,5790,0
|
|
20240906,163500,1354031870,5790,5790,5790,5790,0
|
|
20240906,163400,1354031870,5790,5790,5790,5790,0
|
|
20240906,163300,1354031870,5790,5790,5790,5790,0
|
|
20240906,163200,1354031870,5790,5790,5790,5790,0
|
|
20240906,163100,1354031870,5790,5790,5790,5790,0
|
|
20240906,163000,1354031870,5790,5790,5790,5790,2329
|
|
20240906,162900,1354031870,5790,5790,5790,5790,0
|
|
20240906,162800,1354031870,5790,5790,5790,5790,0
|
|
20240906,162700,1354031870,5790,5790,5790,5790,0
|
|
20240906,162600,1354031870,5790,5790,5790,5790,0
|
|
20240906,162500,1354031870,5790,5790,5790,5790,0
|
|
20240906,162400,1354031870,5790,5790,5790,5790,0
|
|
20240906,162300,1354031870,5790,5790,5790,5790,0
|
|
20240906,162200,1354031870,5790,5790,5790,5790,0
|
|
20240906,162100,1354031870,5790,5790,5790,5790,0
|
|
20240906,162000,1354031870,5790,5790,5790,5790,0
|
|
20240906,161900,1354031870,5790,5790,5790,5790,0
|
|
20240906,161800,1354031870,5790,5790,5790,5790,0
|
|
20240906,161700,1354031870,5790,5790,5790,5790,0
|
|
20240906,161600,1354031870,5790,5790,5790,5790,0
|
|
20240906,161500,1354031870,5790,5790,5790,5790,0
|
|
20240906,161400,1354031870,5790,5790,5790,5790,0
|
|
20240906,161300,1354031870,5790,5790,5790,5790,0
|
|
20240906,161200,1354031870,5790,5790,5790,5790,0
|
|
20240906,161100,1354031870,5790,5790,5790,5790,0
|
|
20240906,161000,1354031870,5790,5790,5790,5790,0
|
|
20240906,160900,1354031870,5790,5790,5790,5790,0
|
|
20240906,160800,1354031870,5790,5790,5790,5790,0
|
|
20240906,160700,1354031870,5790,5790,5790,5790,0
|
|
20240906,160600,1354031870,5790,5790,5790,5790,0
|
|
20240906,160500,1354031870,5790,5790,5790,5790,0
|
|
20240906,160400,1354031870,5790,5790,5790,5790,0
|
|
20240906,160300,1354031870,5790,5790,5790,5790,0
|
|
20240906,160200,1354031870,5790,5790,5790,5790,0
|
|
20240906,160100,1354031870,5790,5790,5790,5790,0
|
|
20240906,160000,1354031870,5790,5790,5790,5790,2329
|
|
20240906,155900,1354031870,5790,5790,5790,5790,0
|
|
20240906,155800,1354031870,5790,5790,5790,5790,0
|
|
20240906,155700,1354031870,5790,5790,5790,5790,0
|
|
20240906,155600,1354031870,5790,5790,5790,5790,0
|
|
20240906,155500,1354031870,5790,5790,5790,5790,0
|
|
20240906,155400,1354031870,5790,5790,5790,5790,0
|
|
20240906,155300,1354031870,5790,5790,5790,5790,0
|
|
20240906,155200,1354031870,5790,5790,5790,5790,0
|
|
20240906,155100,1354031870,5790,5790,5790,5790,0
|
|
20240906,155000,1354031870,5790,5790,5790,5790,0
|
|
20240906,154900,1354031870,5790,5790,5790,5790,0
|
|
20240906,154800,1354031870,5790,5790,5790,5790,0
|
|
20240906,154700,1354031870,5790,5790,5790,5790,0
|
|
20240906,154600,1354031870,5790,5790,5790,5790,0
|
|
20240906,154500,1354031870,5790,5790,5790,5790,0
|
|
20240906,154400,1354031870,5790,5790,5790,5790,0
|
|
20240906,154300,1354031870,5790,5790,5790,5790,0
|
|
20240906,154200,1354031870,5790,5790,5790,5790,0
|
|
20240906,154100,1354031870,5790,5790,5790,5790,0
|
|
20240906,154000,1354031870,5790,5790,5790,5790,0
|
|
20240906,153900,1354031870,5790,5790,5790,5790,0
|
|
20240906,153800,1354031870,5790,5790,5790,5790,0
|
|
20240906,153700,1354031870,5790,5790,5790,5790,0
|
|
20240906,153600,1354031870,5790,5790,5790,5790,0
|
|
20240906,153500,1354031870,5790,5790,5790,5790,0
|
|
20240906,153400,1354031870,5790,5790,5790,5790,0
|
|
20240906,153300,1354031870,5790,5790,5790,5790,0
|
|
20240906,153200,1354031870,5790,5790,5790,5790,0
|
|
20240906,153100,1354031870,5790,5790,5790,5790,0
|
|
20240906,153000,1354031870,5790,5790,5790,5790,4658
|
|
20240906,152900,1340546960,5750,5750,5750,5750,0
|
|
20240906,152800,1340546960,5750,5750,5750,5750,0
|
|
20240906,152700,1340546960,5750,5750,5750,5750,0
|
|
20240906,152600,1340546960,5750,5750,5750,5750,0
|
|
20240906,152500,1340546960,5750,5750,5750,5750,0
|
|
20240906,152400,1340546960,5750,5750,5750,5750,0
|
|
20240906,152300,1340546960,5750,5750,5750,5750,0
|
|
20240906,152200,1340546960,5750,5750,5750,5750,0
|
|
20240906,152100,1340546960,5750,5750,5750,5750,0
|
|
20240906,152000,1340546960,5750,5750,5750,5750,0
|
|
20240906,151900,1340546960,5750,5760,5770,5750,301
|
|
20240906,151800,1338812050,5750,5760,5760,5750,761
|
|
20240906,151700,1334436280,5750,5760,5760,5750,146
|
|
20240906,151600,1333596730,5760,5760,5760,5760,561
|
|
20240906,151500,1330365370,5760,5760,5760,5750,171
|
|
20240906,151400,1329381950,5760,5760,5760,5760,98
|
|
20240906,151300,1328817470,5760,5760,5760,5750,3473
|
|
20240906,151200,1308847470,5760,5760,5770,5760,179
|
|
20240906,151100,1307816380,5760,5780,5780,5760,1832
|
|
20240906,151000,1297247940,5780,5780,5780,5770,50
|
|
20240906,150900,1296959220,5780,5760,5780,5760,1799
|
|
20240906,150800,1286588940,5770,5770,5770,5770,150
|
|
20240906,150700,1285723440,5760,5770,5770,5760,375
|
|
20240906,150600,1283560200,5780,5780,5790,5780,179
|
|
20240906,150500,1282525470,5790,5790,5790,5790,16
|
|
20240906,150400,1282432830,5790,5800,5800,5790,11
|
|
20240906,150300,1282369090,5800,5800,5800,5800,16
|
|
20240906,150200,1282276290,5800,5800,5800,5790,21
|
|
20240906,150100,1282154550,5800,5800,5800,5800,2513
|
|
20240906,150000,1267579150,5800,5810,5810,5770,821
|
|
20240906,145900,1262832590,5810,5800,5810,5800,65
|
|
20240906,145800,1262455260,5800,5810,5810,5800,32
|
|
20240906,145700,1262269610,5810,5820,5820,5810,64
|
|
20240906,145600,1261897230,5820,5820,5820,5820,88
|
|
20240906,145500,1261385070,5820,5810,5820,5810,138
|
|
20240906,145400,1260582500,5820,5820,5820,5810,289
|
|
20240906,145300,1258901860,5820,5820,5820,5820,64
|
|
20240906,145200,1258529380,5820,5820,5820,5810,70
|
|
20240906,145100,1258122050,5810,5800,5810,5790,1291
|
|
20240906,145000,1250622960,5800,5820,5820,5800,87
|
|
20240906,144900,1250117180,5820,5820,5820,5820,67
|
|
20240906,144800,1249727240,5820,5810,5820,5810,596
|
|
20240906,144700,1246263940,5810,5810,5810,5810,64
|
|
20240906,144600,1245892100,5810,5800,5810,5800,177
|
|
20240906,144500,1244864130,5810,5810,5810,5800,121
|
|
20240906,144400,1244161710,5810,5820,5820,5810,64
|
|
20240906,144300,1243789330,5820,5820,5820,5820,64
|
|
20240906,144200,1243416850,5820,5820,5820,5770,1326
|
|
20240906,144100,1235756040,5820,5820,5820,5800,137
|
|
20240906,144000,1234959520,5820,5820,5820,5790,76
|
|
20240906,143900,1234517570,5820,5810,5820,5810,59
|
|
20240906,143800,1234174600,5810,5810,5820,5810,117
|
|
20240906,143700,1233494750,5810,5820,5820,5810,408
|
|
20240906,143600,1231120730,5820,5820,5820,5820,73
|
|
20240906,143500,1230695870,5820,5820,5820,5790,281
|
|
20240906,143400,1229066930,5820,5830,5830,5800,126
|
|
20240906,143300,1228334740,5830,5830,5830,5820,60
|
|
20240906,143200,1227984950,5830,5810,5830,5810,450
|
|
20240906,143100,1225369170,5780,5830,5830,5780,1582
|
|
20240906,143000,1216198530,5830,5810,5830,5810,59
|
|
20240906,142900,1215854900,5810,5810,5810,5810,106
|
|
20240906,142800,1215239040,5830,5820,5830,5820,175
|
|
20240906,142700,1214219940,5820,5820,5820,5820,137
|
|
20240906,142600,1213422600,5820,5800,5820,5800,272
|
|
20240906,142500,1211843560,5810,5830,5830,5810,77
|
|
20240906,142400,1211394910,5830,5830,5830,5800,1138
|
|
20240906,142300,1204762140,5830,5830,5830,5830,64
|
|
20240906,142200,1204389020,5840,5840,5840,5830,130
|
|
20240906,142100,1203630880,5840,5840,5840,5800,515
|
|
20240906,142000,1200632370,5840,5800,5840,5800,1068
|
|
20240906,141900,1194425470,5840,5840,5840,5800,274
|
|
20240906,141800,1192833310,5840,5840,5840,5840,115
|
|
20240906,141700,1192161710,5840,5830,5840,5830,130
|
|
20240906,141600,1191403760,5830,5830,5830,5800,147
|
|
20240906,141500,1190547050,5830,5840,5840,5830,64
|
|
20240906,141400,1190173390,5840,5830,5840,5800,60
|
|
20240906,141300,1189823460,5830,5830,5830,5820,67
|
|
20240906,141200,1189432870,5830,5830,5830,5790,332
|
|
20240906,141100,1187506490,5830,5830,5830,5830,235
|
|
20240906,141000,1186136440,5830,5830,5830,5800,65
|
|
20240906,140900,1185757590,5830,5830,5830,5810,318
|
|
20240906,140800,1183908950,5830,5810,5830,5810,144
|
|
20240906,140700,1183071070,5830,5840,5840,5830,154
|
|
20240906,140600,1182173200,5840,5830,5840,5830,70
|
|
20240906,140500,1181764450,5830,5830,5830,5830,60
|
|
20240906,140400,1181414650,5830,5830,5830,5810,117
|
|
20240906,140300,1180732560,5830,5830,5830,5820,65
|
|
20240906,140200,1180353620,5810,5820,5830,5810,268
|
|
20240906,140100,1178793360,5830,5810,5830,5810,2817
|
|
20240906,140000,1162396910,5810,5810,5810,5810,50
|
|
20240906,135900,1162106410,5810,5820,5820,5810,126
|
|
20240906,135800,1161373710,5820,5810,5820,5810,120
|
|
20240906,135700,1160676000,5810,5810,5810,5810,588
|
|
20240906,135600,1157259720,5800,5810,5810,5800,55
|
|
20240906,135500,1156940190,5790,5810,5810,5790,57
|
|
20240906,135400,1156609060,5810,5800,5810,5790,109
|
|
20240906,135300,1155976900,5800,5810,5810,5800,52
|
|
20240906,135200,1155674800,5810,5810,5810,5810,53
|
|
20240906,135100,1155366870,5790,5790,5820,5790,1279
|
|
20240906,135000,1147959960,5790,5810,5810,5790,3101
|
|
20240906,134900,1130002410,5810,5810,5810,5810,51
|
|
20240906,134800,1129706100,5810,5810,5810,5800,83
|
|
20240906,134700,1129224070,5810,5810,5810,5810,862
|
|
20240906,134600,1124215850,5810,5810,5810,5810,112
|
|
20240906,134500,1123565130,5800,5810,5810,5800,263
|
|
20240906,134400,1122039230,5810,5820,5820,5810,162
|
|
20240906,134300,1121098000,5810,5810,5810,5810,1299
|
|
20240906,134200,1113550810,5810,5810,5810,5810,50
|
|
20240906,134100,1113260310,5790,5810,5810,5790,312
|
|
20240906,134000,1111452770,5810,5800,5810,5800,406
|
|
20240906,133900,1109094010,5810,5810,5810,5810,50
|
|
20240906,133800,1108803510,5810,5810,5810,5810,50
|
|
20240906,133700,1108513010,5800,5800,5800,5790,469
|
|
20240906,133600,1105792850,5810,5810,5810,5810,102
|
|
20240906,133500,1105200230,5800,5810,5810,5800,310
|
|
20240906,133400,1103401720,5810,5800,5810,5800,160
|
|
20240906,133300,1102472710,5810,5810,5810,5790,521
|
|
20240906,133200,1099451970,5810,5800,5810,5800,62
|
|
20240906,133100,1099091860,5810,5800,5810,5800,113
|
|
20240906,133000,1098435960,5810,5810,5810,5810,54
|
|
20240906,132900,1098122220,5810,5810,5810,5810,50
|
|
20240906,132800,1097831720,5810,5810,5810,5810,594
|
|
20240906,132700,1094380580,5810,5810,5810,5810,50
|
|
20240906,132600,1094090080,5800,5810,5810,5800,65
|
|
20240906,132500,1093712520,5810,5810,5810,5810,50
|
|
20240906,132400,1093422020,5800,5800,5800,5800,49
|
|
20240906,132300,1093137820,5810,5800,5810,5800,112
|
|
20240906,132200,1092487690,5790,5800,5800,5790,83
|
|
20240906,132100,1092007040,5790,5810,5810,5790,21
|
|
20240906,132000,1091885430,5800,5800,5800,5800,1
|
|
20240906,131900,1091879630,5810,5800,5810,5800,62
|
|
20240906,131800,1091520000,5810,5780,5810,5780,101
|
|
20240906,131700,1090936190,5800,5800,5800,5800,55
|
|
20240906,131600,1090617190,5810,5810,5810,5810,5
|
|
20240906,131500,1090588140,5810,5800,5810,5800,11
|
|
20240906,131400,1090524330,5800,5800,5800,5800,0
|
|
20240906,131300,1090524330,5800,5780,5800,5770,699
|
|
20240906,131200,1086484370,5780,5800,5800,5780,604
|
|
20240906,131100,1082992920,5790,5800,5800,5790,101
|
|
20240906,131000,1082408120,5810,5810,5810,5810,0
|
|
20240906,130900,1082408120,5810,5810,5810,5810,20
|
|
20240906,130800,1082291920,5810,5790,5810,5790,336
|
|
20240906,130700,1080346400,5790,5800,5800,5790,78
|
|
20240906,130600,1079894190,5830,5830,5830,5830,4
|
|
20240906,130500,1079870870,5830,5830,5830,5830,3
|
|
20240906,130400,1079853380,5830,5830,5830,5800,5003
|
|
20240906,130300,1050782340,5830,5830,5830,5830,5
|
|
20240906,130200,1050753190,5840,5840,5840,5840,235
|
|
20240906,130100,1049380790,5850,5850,5850,5850,3
|
|
20240906,130000,1049363240,5850,5850,5850,5850,974
|
|
20240906,125900,1043665340,5850,5850,5850,5850,17
|
|
20240906,125800,1043565890,5850,5850,5850,5850,4
|
|
20240906,125700,1043542490,5850,5840,5850,5840,51
|
|
20240906,125600,1043244640,5850,5850,5850,5850,10
|
|
20240906,125500,1043186140,5820,5840,5860,5820,4555
|
|
20240906,125400,1016536310,5820,5840,5840,5820,354
|
|
20240906,125300,1014475950,5830,5840,5840,5830,251
|
|
20240906,125200,1013012610,5830,5830,5830,5830,912
|
|
20240906,125100,1007695650,5840,5830,5840,5830,2
|
|
20240906,125000,1007683980,5840,5840,5840,5840,4
|
|
20240906,124900,1007660620,5830,5830,5830,5830,856
|
|
20240906,124800,1002670140,5840,5840,5840,5840,2
|
|
20240906,124700,1002658460,5840,5840,5840,5840,133
|
|
20240906,124600,1001881740,5840,5840,5850,5840,702
|
|
20240906,124500,997782030,5840,5840,5850,5840,1258
|
|
20240906,124400,990429080,5840,5810,5840,5810,5297
|
|
20240906,124300,959548140,5810,5810,5810,5810,120
|
|
20240906,124200,958850940,5810,5810,5810,5810,191
|
|
20240906,124100,957741230,5810,5810,5810,5810,402
|
|
20240906,124000,955405610,5810,5800,5810,5800,1656
|
|
20240906,123900,945784550,5800,5800,5800,5800,0
|
|
20240906,123800,945784550,5800,5800,5810,5800,24
|
|
20240906,123700,945645340,5810,5800,5810,5800,25
|
|
20240906,123600,945500320,5810,5810,5810,5810,184
|
|
20240906,123500,944431280,5790,5800,5800,5790,105
|
|
20240906,123400,943823280,5800,5780,5800,5780,352
|
|
20240906,123300,941781700,5800,5800,5800,5800,375
|
|
20240906,123200,939606700,5790,5800,5800,5790,1447
|
|
20240906,123100,931228410,5800,5800,5800,5800,1107
|
|
20240906,123000,924807810,5800,5790,5800,5790,274
|
|
20240906,122900,923219760,5800,5800,5800,5800,1003
|
|
20240906,122800,917402360,5810,5810,5810,5810,1
|
|
20240906,122700,917396550,5810,5810,5810,5810,55
|
|
20240906,122600,917077000,5820,5810,5820,5810,129
|
|
20240906,122500,916327480,5820,5770,5820,5730,20503
|
|
20240906,122400,797756030,5770,5740,5770,5740,8520
|
|
20240906,122300,748720620,5730,5740,5740,5730,994
|
|
20240906,122200,743024960,5740,5740,5750,5730,508
|
|
20240906,122100,740112560,5740,5750,5750,5740,6
|
|
20240906,122000,740078110,5740,5740,5740,5740,5
|
|
20240906,121900,740049410,5740,5750,5750,5740,177
|
|
20240906,121800,739032660,5750,5750,5750,5750,4
|
|
20240906,121700,739009660,5730,5740,5740,5730,284
|
|
20240906,121600,737381830,5750,5750,5750,5750,1195
|
|
20240906,121500,730510580,5750,5750,5750,5750,91
|
|
20240906,121400,729987330,5740,5740,5740,5740,0
|
|
20240906,121300,729987330,5740,5740,5740,5740,0
|
|
20240906,121200,729987330,5740,5740,5740,5740,7
|
|
20240906,121100,729947150,5750,5730,5750,5730,1064
|
|
20240906,121000,723836590,5730,5730,5730,5730,113
|
|
20240906,120900,723189100,5730,5730,5730,5730,334
|
|
20240906,120800,721275280,5740,5740,5740,5740,2
|
|
20240906,120700,721263800,5740,5740,5740,5740,68
|
|
20240906,120600,720873480,5740,5740,5740,5740,3
|
|
20240906,120500,720856260,5740,5740,5740,5740,2
|
|
20240906,120400,720844780,5740,5740,5740,5740,3
|
|
20240906,120300,720827560,5720,5720,5720,5720,0
|
|
20240906,120200,720827560,5720,5730,5730,5720,108
|
|
20240906,120100,720208730,5730,5730,5730,5730,1
|
|
20240906,120000,720203000,5740,5740,5740,5740,23
|
|
20240906,115900,720070980,5720,5740,5740,5720,33
|
|
20240906,115800,719881580,5740,5740,5740,5730,211
|
|
20240906,115700,718672090,5740,5740,5750,5740,1054
|
|
20240906,115600,712622050,5740,5740,5740,5740,197
|
|
20240906,115500,711491270,5740,5720,5740,5720,1114
|
|
20240906,115400,705117730,5740,5750,5750,5740,72
|
|
20240906,115300,704704280,5750,5740,5750,5740,1087
|
|
20240906,115200,698464820,5740,5740,5740,5720,1143
|
|
20240906,115100,691925290,5740,5740,5740,5740,745
|
|
20240906,115000,687648990,5700,5740,5740,5700,2935
|
|
20240906,114900,670862160,5720,5740,5740,5720,503
|
|
20240906,114800,667983540,5740,5740,5740,5740,37
|
|
20240906,114700,667771160,5740,5750,5750,5720,2005
|
|
20240906,114600,656279640,5750,5740,5750,5740,384
|
|
20240906,114500,654075160,5740,5740,5740,5740,46
|
|
20240906,114400,653811120,5740,5740,5750,5720,1174
|
|
20240906,114300,647082480,5750,5750,5750,5740,298
|
|
20240906,114200,645369830,5740,5750,5760,5740,704
|
|
20240906,114100,641323030,5750,5750,5750,5750,45
|
|
20240906,114000,641064280,5750,5740,5750,5740,132
|
|
20240906,113900,640306560,5740,5750,5750,5740,131
|
|
20240906,113800,639554030,5750,5750,5750,5750,75
|
|
20240906,113700,639122780,5750,5750,5750,5740,167
|
|
20240906,113600,638163350,5750,5750,5750,5740,89
|
|
20240906,113500,637651780,5750,5760,5760,5750,65
|
|
20240906,113400,637277960,5760,5760,5760,5730,2374
|
|
20240906,113300,623603750,5760,5740,5760,5730,157
|
|
20240906,113200,622702670,5740,5730,5740,5730,497
|
|
20240906,113100,619854510,5730,5730,5730,5730,74
|
|
20240906,113000,619430490,5730,5730,5730,5730,46
|
|
20240906,112900,619166910,5730,5730,5730,5730,45
|
|
20240906,112800,618909060,5730,5730,5730,5730,79
|
|
20240906,112700,618456390,5730,5730,5740,5730,181
|
|
20240906,112600,617419180,5740,5730,5740,5730,114
|
|
20240906,112500,616765550,5730,5730,5730,5720,78
|
|
20240906,112400,616318710,5730,5740,5740,5720,269
|
|
20240906,112300,614777240,5740,5740,5740,5740,70
|
|
20240906,112200,614375440,5740,5740,5740,5740,197
|
|
20240906,112100,613244660,5740,5750,5750,5730,103
|
|
20240906,112000,612653870,5750,5760,5760,5730,869
|
|
20240906,111900,607666610,5760,5760,5760,5760,62
|
|
20240906,111800,607309490,5760,5760,5760,5750,86
|
|
20240906,111700,606814360,5760,5740,5760,5740,109
|
|
20240906,111600,606187250,5760,5770,5770,5750,274
|
|
20240906,111500,604609180,5770,5760,5770,5750,2192
|
|
20240906,111400,592002720,5760,5760,5770,5760,3542
|
|
20240906,111300,571585580,5770,5780,5780,5760,89
|
|
20240906,111200,571071790,5780,5780,5780,5770,467
|
|
20240906,111100,568375570,5780,5770,5780,5770,1068
|
|
20240906,111000,562212840,5780,5790,5790,5770,69
|
|
20240906,110900,561813840,5790,5790,5790,5790,58
|
|
20240906,110800,561478020,5790,5780,5790,5760,614
|
|
20240906,110700,557930050,5790,5790,5790,5760,2778
|
|
20240906,110600,541866130,5790,5780,5790,5780,1255
|
|
20240906,110500,534609570,5780,5760,5780,5760,105
|
|
20240906,110400,534003850,5780,5760,5780,5760,1492
|
|
20240906,110300,525395890,5760,5760,5760,5750,221
|
|
20240906,110200,524122950,5760,5750,5760,5740,950
|
|
20240906,110100,518658950,5760,5760,5760,5750,586
|
|
20240906,110000,515288790,5760,5770,5770,5760,62
|
|
20240906,105900,514931290,5760,5770,5770,5760,49
|
|
20240906,105800,514648570,5770,5750,5770,5750,1012
|
|
20240906,105700,508824590,5760,5760,5760,5760,55
|
|
20240906,105600,508507790,5760,5750,5760,5750,143
|
|
20240906,105500,507684750,5760,5760,5760,5760,485
|
|
20240906,105400,504891150,5760,5760,5770,5760,335
|
|
20240906,105300,502961300,5760,5760,5760,5760,145
|
|
20240906,105200,502126100,5760,5760,5760,5760,67
|
|
20240906,105100,501740180,5760,5740,5770,5740,198
|
|
20240906,105000,500602630,5770,5770,5770,5760,76
|
|
20240906,104900,500164120,5770,5770,5770,5770,85
|
|
20240906,104800,499673670,5770,5760,5780,5760,980
|
|
20240906,104700,494019310,5760,5770,5770,5760,104
|
|
20240906,104600,493420170,5770,5770,5770,5770,64
|
|
20240906,104500,493050890,5770,5770,5770,5770,75
|
|
20240906,104400,492618140,5770,5770,5770,5770,76
|
|
20240906,104300,492179620,5770,5750,5770,5750,142
|
|
20240906,104200,491361800,5770,5770,5770,5770,107
|
|
20240906,104100,490744410,5770,5760,5770,5760,64
|
|
20240906,104000,490375600,5760,5770,5770,5760,70
|
|
20240906,103900,489971740,5770,5770,5770,5770,269
|
|
20240906,103800,488419610,5770,5760,5770,5760,74
|
|
20240906,103700,487993180,5760,5750,5760,5750,243
|
|
20240906,103600,486595180,5730,5740,5770,5730,461
|
|
20240906,103500,483947160,5770,5770,5770,5770,34
|
|
20240906,103400,483750980,5770,5770,5770,5740,139
|
|
20240906,103300,482951420,5770,5740,5770,5740,64
|
|
20240906,103200,482582320,5740,5770,5770,5740,104
|
|
20240906,103100,481983920,5770,5770,5770,5760,137
|
|
20240906,103000,481194660,5770,5750,5770,5740,130
|
|
20240906,102900,480446570,5750,5770,5770,5740,107
|
|
20240906,102800,479830630,5770,5750,5770,5750,237
|
|
20240906,102700,478466520,5770,5760,5770,5750,149
|
|
20240906,102600,477608250,5780,5760,5780,5730,573
|
|
20240906,102500,474302440,5770,5760,5770,5750,272
|
|
20240906,102400,472734900,5770,5770,5770,5770,59
|
|
20240906,102300,472394470,5770,5770,5770,5770,35
|
|
20240906,102200,472192520,5770,5760,5770,5760,73
|
|
20240906,102100,471771380,5760,5750,5760,5750,412
|
|
20240906,102000,469402300,5750,5740,5750,5740,68
|
|
20240906,101900,469011330,5750,5750,5750,5750,125
|
|
20240906,101800,468292580,5740,5740,5750,5740,261
|
|
20240906,101700,466794340,5740,5740,5740,5740,72
|
|
20240906,101600,466381060,5750,5750,5750,5700,108
|
|
20240906,101500,465761460,5750,5740,5750,5740,149
|
|
20240906,101400,464905750,5740,5710,5750,5700,796
|
|
20240906,101300,460348090,5730,5720,5730,5720,296
|
|
20240906,101200,458654870,5710,5720,5720,5710,256
|
|
20240906,101100,457192550,5720,5720,5720,5720,93
|
|
20240906,101000,456660590,5720,5700,5720,5690,1420
|
|
20240906,100900,448554150,5700,5720,5720,5640,1752
|
|
20240906,100800,438617400,5730,5720,5730,5690,204
|
|
20240906,100700,437451260,5730,5760,5760,5630,8139
|
|
20240906,100600,391163010,5740,5760,5760,5740,433
|
|
20240906,100500,388675250,5750,5750,5760,5750,151
|
|
20240906,100400,387806930,5760,5750,5760,5750,69
|
|
20240906,100300,387409730,5750,5760,5760,5740,392
|
|
20240906,100200,385158240,5760,5760,5770,5750,165
|
|
20240906,100100,384207860,5760,5760,5760,5750,80
|
|
20240906,100000,383747110,5760,5760,5760,5760,85
|
|
20240906,095900,383257510,5740,5740,5740,5740,15
|
|
20240906,095800,383171410,5740,5750,5760,5730,1153
|
|
20240906,095700,376550220,5760,5760,5770,5760,60
|
|
20240906,095600,376204520,5750,5750,5760,5750,332
|
|
20240906,095500,374294880,5770,5760,5780,5760,813
|
|
20240906,095400,369611840,5780,5780,5780,5780,0
|
|
20240906,095300,369611840,5780,5800,5800,5780,1320
|
|
20240906,095200,361981900,5800,5770,5800,5770,924
|
|
20240906,095100,356639030,5740,5770,5780,5730,1271
|
|
20240906,095000,349312790,5780,5730,5780,5730,2008
|
|
20240906,094900,337711640,5730,5740,5740,5730,1657
|
|
20240906,094800,328201520,5750,5760,5780,5750,2020
|
|
20240906,094700,316581830,5760,5770,5770,5760,450
|
|
20240906,094600,313989330,5760,5770,5770,5760,159
|
|
20240906,094500,313072900,5770,5770,5770,5770,125
|
|
20240906,094400,312351650,5770,5760,5780,5760,119
|
|
20240906,094300,311665140,5770,5770,5770,5770,3305
|
|
20240906,094200,292595290,5760,5770,5770,5760,472
|
|
20240906,094100,289874980,5770,5770,5770,5770,10
|
|
20240906,094000,289817280,5780,5780,5780,5770,262
|
|
20240906,093900,288304100,5780,5790,5790,5780,822
|
|
20240906,093800,283549740,5790,5770,5790,5760,1095
|
|
20240906,093700,277226450,5790,5760,5790,5760,414
|
|
20240906,093600,274838440,5760,5770,5770,5760,1186
|
|
20240906,093500,268007030,5770,5770,5800,5770,650
|
|
20240906,093400,264251560,5770,5780,5790,5750,3488
|
|
20240906,093300,244135510,5780,5780,5780,5770,4852
|
|
20240906,093200,216136450,5780,5810,5810,5780,111
|
|
20240906,093100,215494510,5810,5810,5820,5810,209
|
|
20240906,093000,214279210,5810,5800,5810,5770,3681
|
|
20240906,092900,193031070,5790,5790,5790,5770,350
|
|
20240906,092800,191008570,5790,5780,5800,5770,308
|
|
20240906,092700,189226170,5780,5800,5800,5760,3215
|
|
20240906,092600,170649120,5810,5790,5810,5790,104
|
|
20240906,092500,170046900,5800,5810,5810,5800,136
|
|
20240906,092400,169256920,5800,5810,5810,5800,71
|
|
20240906,092300,168845110,5810,5810,5810,5810,3
|
|
20240906,092200,168827680,5790,5790,5800,5790,3289
|
|
20240906,092100,149783870,5800,5800,5800,5800,2115
|
|
20240906,092000,137516870,5800,5820,5820,5800,673
|
|
20240906,091900,133611460,5820,5820,5820,5820,121
|
|
20240906,091800,132907240,5830,5830,5830,5830,0
|
|
20240906,091700,132907240,5830,5800,5830,5800,275
|
|
20240906,091600,131306990,5830,5810,5830,5800,895
|
|
20240906,091500,126115010,5840,5820,5840,5810,612
|
|
20240906,091400,122558190,5810,5840,5840,5810,671
|
|
20240906,091300,118646760,5840,5830,5840,5830,1143
|
|
20240906,091200,111982230,5830,5850,5850,5830,1104
|
|
20240906,091100,105539050,5840,5840,5840,5840,1072
|
|
20240906,091000,99278570,5830,5810,5830,5810,1527
|
|
20240906,090900,90392570,5820,5800,5820,5790,2642
|
|
20240906,090800,75050840,5800,5820,5820,5800,1068
|
|
20240906,090700,68851070,5810,5830,5830,5810,1858
|
|
20240906,090600,58025530,5840,5840,5840,5830,126
|
|
20240906,090500,57289940,5840,5860,5860,5830,28
|
|
20240906,090400,57126180,5850,5840,5850,5830,500
|
|
20240906,090300,54208080,5850,5880,5880,5840,282
|
|
20240906,090200,52556220,5880,5810,5880,5810,2728
|
|
20240906,090100,36693330,5810,5890,5890,5810,1966
|
|
20240906,090000,25219950,5890,5850,5890,5830,4287
|