603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,190000,1603111840,5830,5830,5830,5830,9999
|
|
20240910,185900,1603111840,5830,5830,5830,5830,0
|
|
20240910,185800,1603111840,5830,5830,5830,5830,0
|
|
20240910,185700,1603111840,5830,5830,5830,5830,0
|
|
20240910,185600,1603111840,5830,5830,5830,5830,0
|
|
20240910,185500,1603111840,5830,5830,5830,5830,0
|
|
20240910,185400,1603111840,5830,5830,5830,5830,0
|
|
20240910,185300,1603111840,5830,5830,5830,5830,0
|
|
20240910,185200,1603111840,5830,5830,5830,5830,0
|
|
20240910,185100,1603111840,5830,5830,5830,5830,0
|
|
20240910,185000,1603111840,5830,5830,5830,5830,0
|
|
20240910,184900,1603111840,5830,5830,5830,5830,0
|
|
20240910,184800,1603111840,5830,5830,5830,5830,0
|
|
20240910,184700,1603111840,5830,5830,5830,5830,0
|
|
20240910,184600,1603111840,5830,5830,5830,5830,0
|
|
20240910,184500,1603111840,5830,5830,5830,5830,0
|
|
20240910,184400,1603111840,5830,5830,5830,5830,0
|
|
20240910,184300,1603111840,5830,5830,5830,5830,0
|
|
20240910,184200,1603111840,5830,5830,5830,5830,0
|
|
20240910,184100,1603111840,5830,5830,5830,5830,0
|
|
20240910,184000,1603111840,5830,5830,5830,5830,0
|
|
20240910,183900,1603111840,5830,5830,5830,5830,0
|
|
20240910,183800,1603111840,5830,5830,5830,5830,0
|
|
20240910,183700,1603111840,5830,5830,5830,5830,0
|
|
20240910,183600,1603111840,5830,5830,5830,5830,0
|
|
20240910,183500,1603111840,5830,5830,5830,5830,0
|
|
20240910,183400,1603111840,5830,5830,5830,5830,0
|
|
20240910,183300,1603111840,5830,5830,5830,5830,0
|
|
20240910,183200,1603111840,5830,5830,5830,5830,0
|
|
20240910,183100,1603111840,5830,5830,5830,5830,0
|
|
20240910,183000,1603111840,5830,5830,5830,5830,9999
|
|
20240910,182900,1603111840,5830,5830,5830,5830,0
|
|
20240910,182800,1603111840,5830,5830,5830,5830,0
|
|
20240910,182700,1603111840,5830,5830,5830,5830,0
|
|
20240910,182600,1603111840,5830,5830,5830,5830,0
|
|
20240910,182500,1603111840,5830,5830,5830,5830,0
|
|
20240910,182400,1603111840,5830,5830,5830,5830,0
|
|
20240910,182300,1603111840,5830,5830,5830,5830,0
|
|
20240910,182200,1603111840,5830,5830,5830,5830,0
|
|
20240910,182100,1603111840,5830,5830,5830,5830,0
|
|
20240910,182000,1603111840,5830,5830,5830,5830,0
|
|
20240910,181900,1603111840,5830,5830,5830,5830,0
|
|
20240910,181800,1603111840,5830,5830,5830,5830,0
|
|
20240910,181700,1603111840,5830,5830,5830,5830,0
|
|
20240910,181600,1603111840,5830,5830,5830,5830,0
|
|
20240910,181500,1603111840,5830,5830,5830,5830,0
|
|
20240910,181400,1603111840,5830,5830,5830,5830,0
|
|
20240910,181300,1603111840,5830,5830,5830,5830,0
|
|
20240910,181200,1603111840,5830,5830,5830,5830,0
|
|
20240910,181100,1603111840,5830,5830,5830,5830,0
|
|
20240910,181000,1603111840,5830,5830,5830,5830,0
|
|
20240910,180900,1603111840,5830,5830,5830,5830,0
|
|
20240910,180800,1603111840,5830,5830,5830,5830,0
|
|
20240910,180700,1603111840,5830,5830,5830,5830,0
|
|
20240910,180600,1603111840,5830,5830,5830,5830,0
|
|
20240910,180500,1603111840,5830,5830,5830,5830,0
|
|
20240910,180400,1603111840,5830,5830,5830,5830,0
|
|
20240910,180300,1603111840,5830,5830,5830,5830,0
|
|
20240910,180200,1603111840,5830,5830,5830,5830,0
|
|
20240910,180100,1603111840,5830,5830,5830,5830,0
|
|
20240910,180000,1603111840,5830,5830,5830,5830,9999
|
|
20240910,175900,1603111840,5830,5830,5830,5830,0
|
|
20240910,175800,1603111840,5830,5830,5830,5830,0
|
|
20240910,175700,1603111840,5830,5830,5830,5830,0
|
|
20240910,175600,1603111840,5830,5830,5830,5830,0
|
|
20240910,175500,1603111840,5830,5830,5830,5830,0
|
|
20240910,175400,1603111840,5830,5830,5830,5830,0
|
|
20240910,175300,1603111840,5830,5830,5830,5830,0
|
|
20240910,175200,1603111840,5830,5830,5830,5830,0
|
|
20240910,175100,1603111840,5830,5830,5830,5830,0
|
|
20240910,175000,1603111840,5830,5830,5830,5830,0
|
|
20240910,174900,1603111840,5830,5830,5830,5830,0
|
|
20240910,174800,1603111840,5830,5830,5830,5830,0
|
|
20240910,174700,1603111840,5830,5830,5830,5830,0
|
|
20240910,174600,1603111840,5830,5830,5830,5830,0
|
|
20240910,174500,1603111840,5830,5830,5830,5830,0
|
|
20240910,174400,1603111840,5830,5830,5830,5830,0
|
|
20240910,174300,1603111840,5830,5830,5830,5830,0
|
|
20240910,174200,1603111840,5830,5830,5830,5830,0
|
|
20240910,174100,1603111840,5830,5830,5830,5830,0
|
|
20240910,174000,1603111840,5830,5830,5830,5830,0
|
|
20240910,173900,1603111840,5830,5830,5830,5830,0
|
|
20240910,173800,1603111840,5830,5830,5830,5830,0
|
|
20240910,173700,1603111840,5830,5830,5830,5830,0
|
|
20240910,173600,1603111840,5830,5830,5830,5830,0
|
|
20240910,173500,1603111840,5830,5830,5830,5830,0
|
|
20240910,173400,1603111840,5830,5830,5830,5830,0
|
|
20240910,173300,1603111840,5830,5830,5830,5830,0
|
|
20240910,173200,1603111840,5830,5830,5830,5830,0
|
|
20240910,173100,1603111840,5830,5830,5830,5830,0
|
|
20240910,173000,1603111840,5830,5830,5830,5830,9999
|
|
20240910,172900,1603111840,5830,5830,5830,5830,0
|
|
20240910,172800,1603111840,5830,5830,5830,5830,0
|
|
20240910,172700,1603111840,5830,5830,5830,5830,0
|
|
20240910,172600,1603111840,5830,5830,5830,5830,0
|
|
20240910,172500,1603111840,5830,5830,5830,5830,0
|
|
20240910,172400,1603111840,5830,5830,5830,5830,0
|
|
20240910,172300,1603111840,5830,5830,5830,5830,0
|
|
20240910,172200,1603111840,5830,5830,5830,5830,0
|
|
20240910,172100,1603111840,5830,5830,5830,5830,0
|
|
20240910,172000,1603111840,5830,5830,5830,5830,0
|
|
20240910,171900,1603111840,5830,5830,5830,5830,0
|
|
20240910,171800,1603111840,5830,5830,5830,5830,0
|
|
20240910,171700,1603111840,5830,5830,5830,5830,0
|
|
20240910,171600,1603111840,5830,5830,5830,5830,0
|
|
20240910,171500,1603111840,5830,5830,5830,5830,0
|
|
20240910,171400,1603111840,5830,5830,5830,5830,0
|
|
20240910,171300,1603111840,5830,5830,5830,5830,0
|
|
20240910,171200,1603111840,5830,5830,5830,5830,0
|
|
20240910,171100,1603111840,5830,5830,5830,5830,0
|
|
20240910,171000,1603111840,5830,5830,5830,5830,0
|
|
20240910,170900,1603111840,5830,5830,5830,5830,0
|
|
20240910,170800,1603111840,5830,5830,5830,5830,0
|
|
20240910,170700,1603111840,5830,5830,5830,5830,0
|
|
20240910,170600,1603111840,5830,5830,5830,5830,0
|
|
20240910,170500,1603111840,5830,5830,5830,5830,0
|
|
20240910,170400,1603111840,5830,5830,5830,5830,0
|
|
20240910,170300,1603111840,5830,5830,5830,5830,0
|
|
20240910,170200,1603111840,5830,5830,5830,5830,0
|
|
20240910,170100,1603111840,5830,5830,5830,5830,0
|
|
20240910,170000,1603111840,5830,5830,5830,5830,9999
|
|
20240910,165900,1603111840,5830,5830,5830,5830,0
|
|
20240910,165800,1603111840,5830,5830,5830,5830,0
|
|
20240910,165700,1603111840,5830,5830,5830,5830,0
|
|
20240910,165600,1603111840,5830,5830,5830,5830,0
|
|
20240910,165500,1603111840,5830,5830,5830,5830,0
|
|
20240910,165400,1603111840,5830,5830,5830,5830,0
|
|
20240910,165300,1603111840,5830,5830,5830,5830,0
|
|
20240910,165200,1603111840,5830,5830,5830,5830,0
|
|
20240910,165100,1603111840,5830,5830,5830,5830,0
|
|
20240910,165000,1603111840,5830,5830,5830,5830,0
|
|
20240910,164900,1603111840,5830,5830,5830,5830,0
|
|
20240910,164800,1603111840,5830,5830,5830,5830,0
|
|
20240910,164700,1603111840,5830,5830,5830,5830,0
|
|
20240910,164600,1603111840,5830,5830,5830,5830,0
|
|
20240910,164500,1603111840,5830,5830,5830,5830,0
|
|
20240910,164400,1603111840,5830,5830,5830,5830,0
|
|
20240910,164300,1603111840,5830,5830,5830,5830,0
|
|
20240910,164200,1603111840,5830,5830,5830,5830,0
|
|
20240910,164100,1603111840,5830,5830,5830,5830,0
|
|
20240910,164000,1603111840,5830,5830,5830,5830,0
|
|
20240910,163900,1603111840,5830,5830,5830,5830,0
|
|
20240910,163800,1603111840,5830,5830,5830,5830,0
|
|
20240910,163700,1603111840,5830,5830,5830,5830,0
|
|
20240910,163600,1603111840,5830,5830,5830,5830,0
|
|
20240910,163500,1603111840,5830,5830,5830,5830,0
|
|
20240910,163400,1603111840,5830,5830,5830,5830,0
|
|
20240910,163300,1603111840,5830,5830,5830,5830,0
|
|
20240910,163200,1603111840,5830,5830,5830,5830,0
|
|
20240910,163100,1603111840,5830,5830,5830,5830,0
|
|
20240910,163000,1603111840,5830,5830,5830,5830,9999
|
|
20240910,162900,1603111840,5830,5830,5830,5830,0
|
|
20240910,162800,1603111840,5830,5830,5830,5830,0
|
|
20240910,162700,1603111840,5830,5830,5830,5830,0
|
|
20240910,162600,1603111840,5830,5830,5830,5830,0
|
|
20240910,162500,1603111840,5830,5830,5830,5830,0
|
|
20240910,162400,1603111840,5830,5830,5830,5830,0
|
|
20240910,162300,1603111840,5830,5830,5830,5830,0
|
|
20240910,162200,1603111840,5830,5830,5830,5830,0
|
|
20240910,162100,1603111840,5830,5830,5830,5830,0
|
|
20240910,162000,1603111840,5830,5830,5830,5830,0
|
|
20240910,161900,1603111840,5830,5830,5830,5830,0
|
|
20240910,161800,1603111840,5830,5830,5830,5830,0
|
|
20240910,161700,1603111840,5830,5830,5830,5830,0
|
|
20240910,161600,1603111840,5830,5830,5830,5830,0
|
|
20240910,161500,1603111840,5830,5830,5830,5830,0
|
|
20240910,161400,1603111840,5830,5830,5830,5830,0
|
|
20240910,161300,1603111840,5830,5830,5830,5830,0
|
|
20240910,161200,1603111840,5830,5830,5830,5830,0
|
|
20240910,161100,1603111840,5830,5830,5830,5830,0
|
|
20240910,161000,1603111840,5830,5830,5830,5830,0
|
|
20240910,160900,1603111840,5830,5830,5830,5830,0
|
|
20240910,160800,1603111840,5830,5830,5830,5830,0
|
|
20240910,160700,1603111840,5830,5830,5830,5830,0
|
|
20240910,160600,1603111840,5830,5830,5830,5830,0
|
|
20240910,160500,1603111840,5830,5830,5830,5830,0
|
|
20240910,160400,1603111840,5830,5830,5830,5830,0
|
|
20240910,160300,1603111840,5830,5830,5830,5830,0
|
|
20240910,160200,1603111840,5830,5830,5830,5830,0
|
|
20240910,160100,1603111840,5830,5830,5830,5830,0
|
|
20240910,160000,1603111840,5830,5830,5830,5830,9999
|
|
20240910,155900,1603111840,5830,5830,5830,5830,0
|
|
20240910,155800,1603111840,5830,5830,5830,5830,0
|
|
20240910,155700,1603111840,5830,5830,5830,5830,0
|
|
20240910,155600,1603111840,5830,5830,5830,5830,0
|
|
20240910,155500,1603111840,5830,5830,5830,5830,0
|
|
20240910,155400,1603111840,5830,5830,5830,5830,0
|
|
20240910,155300,1603111840,5830,5830,5830,5830,0
|
|
20240910,155200,1603111840,5830,5830,5830,5830,0
|
|
20240910,155100,1603111840,5830,5830,5830,5830,0
|
|
20240910,155000,1603111840,5830,5830,5830,5830,0
|
|
20240910,154900,1603111840,5830,5830,5830,5830,0
|
|
20240910,154800,1603111840,5830,5830,5830,5830,0
|
|
20240910,154700,1603111840,5830,5830,5830,5830,0
|
|
20240910,154600,1603111840,5830,5830,5830,5830,0
|
|
20240910,154500,1603111840,5830,5830,5830,5830,0
|
|
20240910,154400,1603111840,5830,5830,5830,5830,0
|
|
20240910,154300,1603111840,5830,5830,5830,5830,0
|
|
20240910,154200,1603111840,5830,5830,5830,5830,0
|
|
20240910,154100,1603111840,5830,5830,5830,5830,0
|
|
20240910,154000,1603111840,5830,5830,5830,5830,0
|
|
20240910,153900,1603111840,5830,5830,5830,5830,0
|
|
20240910,153800,1603111840,5830,5830,5830,5830,0
|
|
20240910,153700,1603111840,5830,5830,5830,5830,0
|
|
20240910,153600,1603111840,5830,5830,5830,5830,0
|
|
20240910,153500,1603111840,5830,5830,5830,5830,0
|
|
20240910,153400,1603111840,5830,5830,5830,5830,0
|
|
20240910,153300,1603111840,5830,5830,5830,5830,0
|
|
20240910,153200,1603111840,5830,5830,5830,5830,0
|
|
20240910,153100,1603111840,5830,5830,5830,5830,0
|
|
20240910,153000,1603111840,5830,5830,5830,5830,19998
|
|
20240910,152900,1544817670,5870,5870,5870,5870,0
|
|
20240910,152800,1544817670,5870,5870,5870,5870,0
|
|
20240910,152700,1544817670,5870,5870,5870,5870,0
|
|
20240910,152600,1544817670,5870,5870,5870,5870,0
|
|
20240910,152500,1544817670,5870,5870,5870,5870,0
|
|
20240910,152400,1544817670,5870,5870,5870,5870,0
|
|
20240910,152300,1544817670,5870,5870,5870,5870,0
|
|
20240910,152200,1544817670,5870,5870,5870,5870,0
|
|
20240910,152100,1544817670,5870,5870,5870,5870,0
|
|
20240910,152000,1544817670,5870,5870,5870,5870,0
|
|
20240910,151900,1544817670,5870,5840,5870,5830,1158
|
|
20240910,151800,1538054570,5840,5840,5840,5830,270
|
|
20240910,151700,1536478350,5850,5860,5860,5840,263
|
|
20240910,151600,1534939500,5860,5840,5860,5840,89
|
|
20240910,151500,1534418020,5850,5840,5850,5840,268
|
|
20240910,151400,1532850310,5850,5840,5850,5840,33
|
|
20240910,151300,1532657270,5850,5850,5850,5850,47
|
|
20240910,151200,1532382320,5850,5850,5850,5850,15
|
|
20240910,151100,1532294570,5850,5850,5850,5850,1
|
|
20240910,151000,1532288720,5850,5840,5850,5840,359
|
|
20240910,150900,1530192020,5840,5840,5850,5840,407
|
|
20240910,150800,1527815000,5840,5850,5850,5840,76
|
|
20240910,150700,1527370410,5850,5850,5850,5850,16
|
|
20240910,150600,1527276810,5850,5850,5850,5850,10
|
|
20240910,150500,1527218310,5840,5850,5850,5840,556
|
|
20240910,150400,1523970380,5850,5860,5860,5850,710
|
|
20240910,150300,1519816860,5860,5860,5860,5850,257
|
|
20240910,150200,1518312840,5860,5860,5860,5860,14
|
|
20240910,150100,1518230800,5860,5860,5860,5850,105
|
|
20240910,150000,1517616390,5850,5850,5860,5850,247
|
|
20240910,145900,1516170510,5860,5870,5880,5860,1353
|
|
20240910,145800,1508241430,5860,5870,5890,5860,258
|
|
20240910,145700,1506727490,5890,5890,5890,5890,17
|
|
20240910,145600,1506627360,5860,5880,5890,5860,1892
|
|
20240910,145500,1495524880,5880,5870,5880,5870,117
|
|
20240910,145400,1494837760,5900,5880,5900,5880,47
|
|
20240910,145300,1494561120,5900,5880,5900,5880,465
|
|
20240910,145200,1491826730,5900,5900,5900,5890,44
|
|
20240910,145100,1491567490,5900,5890,5900,5890,804
|
|
20240910,145000,1486826340,5900,5900,5900,5900,272
|
|
20240910,144900,1485221540,5900,5900,5900,5900,441
|
|
20240910,144800,1482619640,5900,5890,5900,5890,626
|
|
20240910,144700,1478926590,5890,5880,5890,5880,1688
|
|
20240910,144600,1468994420,5890,5890,5900,5880,2138
|
|
20240910,144500,1456410540,5890,5900,5900,5890,1896
|
|
20240910,144400,1445224210,5900,5900,5900,5890,785
|
|
20240910,144300,1440594110,5900,5900,5900,5900,351
|
|
20240910,144200,1438523210,5900,5890,5900,5890,637
|
|
20240910,144100,1434769170,5890,5880,5890,5880,873
|
|
20240910,144000,1429630890,5900,5890,5900,5890,989
|
|
20240910,143900,1423799480,5890,5880,5890,5880,1376
|
|
20240910,143800,1415696940,5880,5880,5890,5880,893
|
|
20240910,143700,1410444730,5880,5880,5890,5870,695
|
|
20240910,143600,1406357080,5880,5890,5890,5880,509
|
|
20240910,143500,1403359400,5890,5890,5890,5880,592
|
|
20240910,143400,1399872820,5880,5890,5900,5880,1120
|
|
20240910,143300,1393275380,5890,5880,5900,5880,985
|
|
20240910,143200,1387470270,5880,5890,5890,5880,1079
|
|
20240910,143100,1381115290,5890,5890,5890,5880,647
|
|
20240910,143000,1377305050,5890,5880,5900,5880,528
|
|
20240910,142900,1374194460,5890,5880,5890,5880,550
|
|
20240910,142800,1370955270,5900,5870,5900,5870,553
|
|
20240910,142700,1367697390,5890,5880,5900,5880,597
|
|
20240910,142600,1364181170,5880,5890,5890,5880,712
|
|
20240910,142500,1359988800,5890,5890,5890,5870,761
|
|
20240910,142400,1355507110,5890,5870,5890,5870,729
|
|
20240910,142300,1351213580,5870,5880,5890,5870,892
|
|
20240910,142200,1345969790,5870,5880,5880,5870,383
|
|
20240910,142100,1343718060,5880,5880,5890,5870,625
|
|
20240910,142000,1340042560,5880,5870,5880,5870,716
|
|
20240910,141900,1335833080,5880,5870,5880,5870,536
|
|
20240910,141800,1332685280,5860,5880,5880,5860,650
|
|
20240910,141700,1328863960,5880,5880,5880,5870,760
|
|
20240910,141600,1324395800,5880,5880,5880,5860,693
|
|
20240910,141500,1320323130,5880,5860,5880,5860,467
|
|
20240910,141400,1317582080,5860,5860,5870,5860,871
|
|
20240910,141300,1312472170,5860,5860,5870,5850,619
|
|
20240910,141200,1308841310,5860,5860,5860,5860,781
|
|
20240910,141100,1304264650,5860,5860,5860,5850,745
|
|
20240910,141000,1299899090,5860,5860,5870,5850,1156
|
|
20240910,140900,1293126710,5870,5870,5870,5860,600
|
|
20240910,140800,1289604860,5860,5860,5870,5860,489
|
|
20240910,140700,1286735260,5870,5860,5870,5860,1359
|
|
20240910,140600,1278761560,5860,5860,5860,5850,735
|
|
20240910,140500,1274457020,5860,5850,5860,5850,271
|
|
20240910,140400,1272869070,5850,5860,5860,5850,1084
|
|
20240910,140300,1266525760,5860,5860,5860,5860,1120
|
|
20240910,140200,1259962560,5860,5860,5860,5860,568
|
|
20240910,140100,1256634080,5860,5860,5860,5860,784
|
|
20240910,140000,1252039840,5860,5860,5860,5860,678
|
|
20240910,135900,1248066760,5860,5850,5860,5850,1163
|
|
20240910,135800,1241256450,5850,5860,5860,5850,90
|
|
20240910,135700,1240729780,5860,5850,5860,5850,246
|
|
20240910,135600,1239289980,5850,5850,5850,5850,1203
|
|
20240910,135500,1232252430,5850,5850,5850,5850,20
|
|
20240910,135400,1232135430,5850,5850,5850,5850,33
|
|
20240910,135300,1231942380,5850,5830,5850,5830,662
|
|
20240910,135200,1228073160,5830,5840,5840,5830,30
|
|
20240910,135100,1227897970,5840,5840,5840,5840,14
|
|
20240910,135000,1227816210,5840,5840,5840,5840,560
|
|
20240910,134900,1224545810,5840,5840,5840,5840,276
|
|
20240910,134800,1222933970,5840,5840,5840,5840,110
|
|
20240910,134700,1222291570,5840,5840,5840,5840,88
|
|
20240910,134600,1221777650,5840,5840,5840,5840,82
|
|
20240910,134500,1221298770,5840,5830,5840,5830,107
|
|
20240910,134400,1220673940,5840,5840,5840,5840,131
|
|
20240910,134300,1219908900,5840,5840,5840,5840,185
|
|
20240910,134200,1218828500,5840,5840,5840,5840,109
|
|
20240910,134100,1218191940,5840,5840,5840,5840,103
|
|
20240910,134000,1217590420,5840,5830,5840,5830,86
|
|
20240910,133900,1217088200,5830,5830,5830,5830,158
|
|
20240910,133800,1216167060,5840,5840,5840,5840,106
|
|
20240910,133700,1215548020,5840,5850,5850,5830,222
|
|
20240910,133600,1214252330,5840,5840,5850,5840,2456
|
|
20240910,133500,1199908580,5840,5840,5840,5840,1056
|
|
20240910,133400,1193741540,5840,5830,5840,5830,2761
|
|
20240910,133300,1177638570,5840,5840,5840,5840,117
|
|
20240910,133200,1176955290,5840,5840,5840,5840,22
|
|
20240910,133100,1176826810,5840,5840,5840,5840,557
|
|
20240910,133000,1173573930,5850,5840,5850,5840,1506
|
|
20240910,132900,1164778880,5840,5850,5850,5840,74
|
|
20240910,132800,1164346080,5850,5850,5850,5850,17
|
|
20240910,132700,1164246630,5850,5850,5850,5840,140
|
|
20240910,132600,1163428580,5850,5850,5850,5850,61
|
|
20240910,132500,1163071730,5850,5840,5850,5840,821
|
|
20240910,132400,1158276920,5850,5860,5860,5850,353
|
|
20240910,132300,1156211590,5860,5860,5860,5850,73
|
|
20240910,132200,1155783830,5860,5850,5860,5850,226
|
|
20240910,132100,1154460620,5850,5850,5850,5850,919
|
|
20240910,132000,1149084470,5850,5850,5850,5850,112
|
|
20240910,131900,1148429270,5850,5860,5860,5850,469
|
|
20240910,131800,1145684930,5870,5860,5870,5840,2518
|
|
20240910,131700,1130969300,5850,5860,5860,5850,504
|
|
20240910,131600,1128020740,5860,5870,5880,5850,4544
|
|
20240910,131500,1101387490,5880,5870,5880,5870,104
|
|
20240910,131400,1100776020,5880,5880,5880,5870,121
|
|
20240910,131300,1100064660,5880,5880,5880,5880,77
|
|
20240910,131200,1099611900,5880,5880,5880,5880,71
|
|
20240910,131100,1099194420,5880,5880,5880,5880,186
|
|
20240910,131000,1098100740,5880,5880,5880,5870,349
|
|
20240910,130900,1096051420,5880,5890,5890,5880,446
|
|
20240910,130800,1093428490,5880,5890,5890,5880,248
|
|
20240910,130700,1091969770,5890,5890,5890,5890,107
|
|
20240910,130600,1091339540,5890,5890,5890,5890,424
|
|
20240910,130500,1088842180,5890,5890,5890,5890,134
|
|
20240910,130400,1088052920,5880,5890,5890,5880,209
|
|
20240910,130300,1086823410,5890,5890,5890,5890,113
|
|
20240910,130200,1086157840,5890,5890,5890,5890,130
|
|
20240910,130100,1085392140,5890,5890,5890,5890,881
|
|
20240910,130000,1080203050,5890,5880,5890,5880,94
|
|
20240910,125900,1079649440,5890,5890,5890,5890,64
|
|
20240910,125800,1079272480,5890,5900,5900,5890,620
|
|
20240910,125700,1075620470,5900,5900,5900,5900,69
|
|
20240910,125600,1075213370,5900,5900,5900,5900,312
|
|
20240910,125500,1073372570,5900,5890,5900,5890,51
|
|
20240910,125400,1073071690,5900,5900,5900,5900,103
|
|
20240910,125300,1072463990,5900,5900,5900,5900,147
|
|
20240910,125200,1071596690,5890,5900,5900,5890,225
|
|
20240910,125100,1070270580,5890,5890,5900,5890,56
|
|
20240910,125000,1069940460,5890,5890,5890,5890,119
|
|
20240910,124900,1069239550,5890,5890,5890,5890,95
|
|
20240910,124800,1068680000,5890,5890,5890,5890,88
|
|
20240910,124700,1068161680,5890,5890,5890,5890,60
|
|
20240910,124600,1067808280,5890,5890,5890,5890,104
|
|
20240910,124500,1067195720,5890,5880,5890,5880,89
|
|
20240910,124400,1066671560,5890,5890,5890,5890,72
|
|
20240910,124300,1066247480,5890,5880,5890,5880,379
|
|
20240910,124200,1064018750,5880,5890,5890,5870,448
|
|
20240910,124100,1061384500,5880,5880,5880,5880,288
|
|
20240910,124000,1059691060,5890,5880,5890,5880,98
|
|
20240910,123900,1059113850,5890,5890,5890,5890,117
|
|
20240910,123800,1058424720,5890,5890,5890,5890,67
|
|
20240910,123700,1058030090,5890,5890,5890,5890,99
|
|
20240910,123600,1057446980,5890,5890,5890,5890,127
|
|
20240910,123500,1056698950,5880,5900,5900,5880,138
|
|
20240910,123400,1055886170,5900,5900,5900,5900,28
|
|
20240910,123300,1055720970,5890,5900,5900,5890,193
|
|
20240910,123200,1054583820,5900,5890,5900,5890,102
|
|
20240910,123100,1053982610,5890,5890,5890,5880,414
|
|
20240910,123000,1051547830,5880,5880,5880,5880,32
|
|
20240910,122900,1051359670,5890,5900,5900,5890,622
|
|
20240910,122800,1047696040,5900,5900,5900,5880,337
|
|
20240910,122700,1045709470,5900,5880,5900,5880,1220
|
|
20240910,122600,1038511500,5890,5890,5900,5890,211
|
|
20240910,122500,1037268470,5900,5880,5900,5880,592
|
|
20240910,122400,1033781250,5880,5890,5900,5880,1757
|
|
20240910,122300,1023422670,5890,5890,5900,5890,97
|
|
20240910,122200,1022851100,5890,5900,5900,5890,987
|
|
20240910,122100,1017036990,5890,5890,5900,5890,726
|
|
20240910,122000,1012755380,5900,5890,5900,5890,419
|
|
20240910,121900,1010286850,5890,5890,5890,5890,98
|
|
20240910,121800,1009709630,5890,5890,5890,5890,128
|
|
20240910,121700,1008955710,5890,5890,5890,5890,126
|
|
20240910,121600,1008213570,5890,5890,5890,5890,128
|
|
20240910,121500,1007459650,5890,5880,5890,5880,87
|
|
20240910,121400,1006947270,5890,5880,5890,5880,19
|
|
20240910,121300,1006835370,5890,5880,5890,5880,116
|
|
20240910,121200,1006153130,5890,5880,5900,5880,675
|
|
20240910,121100,1002178240,5890,5890,5890,5890,16
|
|
20240910,121000,1002084000,5880,5880,5890,5880,502
|
|
20240910,120900,999131690,5890,5890,5890,5880,165
|
|
20240910,120800,998160090,5890,5890,5890,5890,84
|
|
20240910,120700,997665330,5880,5880,5890,5880,71
|
|
20240910,120600,997247470,5890,5890,5890,5880,43
|
|
20240910,120500,996994430,5890,5900,5900,5890,531
|
|
20240910,120400,993865930,5900,5900,5900,5900,47
|
|
20240910,120300,993588630,5900,5900,5900,5900,105
|
|
20240910,120200,992969130,5900,5900,5900,5900,47
|
|
20240910,120100,992691830,5890,5900,5900,5890,341
|
|
20240910,120000,990682430,5900,5890,5900,5890,272
|
|
20240910,115900,989080180,5900,5900,5900,5900,117
|
|
20240910,115800,988389880,5900,5900,5900,5900,84
|
|
20240910,115700,987894280,5890,5900,5900,5890,288
|
|
20240910,115600,986197080,5900,5900,5900,5900,48
|
|
20240910,115500,985913880,5900,5890,5900,5890,84
|
|
20240910,115400,985418310,5900,5900,5900,5890,83
|
|
20240910,115300,984928650,5900,5910,5910,5900,385
|
|
20240910,115200,982656270,5910,5890,5910,5890,12447
|
|
20240910,115100,909174540,5910,5910,5910,5900,297
|
|
20240910,115000,907421650,5910,5900,5910,5900,2252
|
|
20240910,114900,894134500,5900,5900,5900,5900,125
|
|
20240910,114800,893397000,5900,5900,5900,5900,146
|
|
20240910,114700,892535600,5900,5900,5900,5900,1353
|
|
20240910,114600,884552900,5900,5900,5900,5900,566
|
|
20240910,114500,881213500,5900,5890,5900,5890,94
|
|
20240910,114400,880658950,5900,5900,5900,5900,70
|
|
20240910,114300,880245950,5900,5900,5900,5900,86
|
|
20240910,114200,879738550,5900,5890,5900,5890,115
|
|
20240910,114100,879061050,5900,5900,5900,5890,105
|
|
20240910,114000,878441890,5900,5890,5900,5890,150
|
|
20240910,113900,877556900,5900,5900,5910,5900,2162
|
|
20240910,113800,864800670,5900,5900,5900,5890,2094
|
|
20240910,113700,852446080,5890,5900,5900,5890,401
|
|
20240910,113600,850083680,5900,5890,5900,5890,584
|
|
20240910,113500,846643450,5890,5880,5890,5880,685
|
|
20240910,113400,842610280,5880,5880,5880,5880,125
|
|
20240910,113300,841875280,5880,5880,5880,5870,151
|
|
20240910,113200,840988180,5880,5870,5880,5870,288
|
|
20240910,113100,839295050,5880,5880,5880,5880,104
|
|
20240910,113000,838683530,5880,5870,5880,5870,63
|
|
20240910,112900,838313140,5880,5880,5880,5880,326
|
|
20240910,112800,836396260,5880,5880,5880,5880,110
|
|
20240910,112700,835749460,5880,5880,5880,5880,99
|
|
20240910,112600,835167340,5880,5870,5880,5870,28
|
|
20240910,112500,835002800,5880,5870,5880,5860,1137
|
|
20240910,112400,828337300,5880,5880,5880,5880,19
|
|
20240910,112300,828225580,5870,5900,5900,5870,409
|
|
20240910,112200,825819690,5890,5890,5890,5890,251
|
|
20240910,112100,824341300,5900,5900,5900,5890,113
|
|
20240910,112000,823675300,5890,5890,5900,5890,115
|
|
20240910,111900,822997370,5890,5900,5900,5880,196
|
|
20240910,111800,821842600,5890,5900,5900,5890,46
|
|
20240910,111700,821571360,5890,5890,5900,5890,341
|
|
20240910,111600,819560400,5900,5890,5900,5890,184
|
|
20240910,111500,818476290,5890,5890,5890,5880,246
|
|
20240910,111400,817027390,5900,5890,5900,5890,67
|
|
20240910,111300,816632240,5890,5890,5900,5890,929
|
|
20240910,111200,811152420,5900,5890,5900,5890,160
|
|
20240910,111100,810208920,5890,5890,5900,5890,462
|
|
20240910,111000,807487520,5880,5870,5890,5870,105
|
|
20240910,110900,806869450,5880,5880,5880,5880,0
|
|
20240910,110800,806869450,5880,5870,5880,5870,812
|
|
20240910,110700,802101830,5880,5890,5890,5880,725
|
|
20240910,110600,797838210,5890,5890,5890,5890,66
|
|
20240910,110500,797449470,5890,5890,5890,5890,15
|
|
20240910,110400,797361120,5890,5900,5900,5890,720
|
|
20240910,110300,793119950,5890,5900,5900,5890,218
|
|
20240910,110200,791835060,5900,5900,5900,5890,99
|
|
20240910,110100,791250970,5890,5900,5900,5890,1009
|
|
20240910,110000,785298890,5900,5890,5900,5890,112
|
|
20240910,105900,784638130,5900,5900,5900,5890,103
|
|
20240910,105800,784030470,5900,5890,5900,5890,263
|
|
20240910,105700,782480770,5900,5890,5900,5890,236
|
|
20240910,105600,781090370,5900,5900,5900,5890,180
|
|
20240910,105500,780029370,5900,5890,5900,5890,95
|
|
20240910,105400,779469250,5900,5900,5900,5900,144
|
|
20240910,105300,778619650,5900,5900,5900,5900,101
|
|
20240910,105200,778023750,5900,5890,5900,5890,108
|
|
20240910,105100,777386600,5900,5900,5900,5900,96
|
|
20240910,105000,776820200,5900,5900,5900,5900,74
|
|
20240910,104900,776383600,5890,5900,5900,5890,149
|
|
20240910,104800,775504880,5900,5900,5900,5900,255
|
|
20240910,104700,774000380,5900,5900,5900,5900,92
|
|
20240910,104600,773457580,5900,5900,5900,5890,196
|
|
20240910,104500,772301190,5900,5890,5900,5890,1002
|
|
20240910,104400,766389430,5900,5900,5900,5900,43
|
|
20240910,104300,766135730,5900,5890,5900,5890,52
|
|
20240910,104200,765828940,5890,5890,5900,5890,212
|
|
20240910,104100,764579420,5900,5900,5900,5900,17
|
|
20240910,104000,764479120,5880,5880,5880,5880,1
|
|
20240910,103900,764473240,5880,5900,5900,5880,1090
|
|
20240910,103800,758049470,5900,5900,5900,5900,101
|
|
20240910,103700,757453570,5900,5900,5900,5890,200
|
|
20240910,103600,756274220,5900,5900,5900,5900,51
|
|
20240910,103500,755973320,5900,5900,5900,5900,0
|
|
20240910,103400,755973320,5900,5900,5900,5890,307
|
|
20240910,103300,754164020,5900,5900,5900,5890,313
|
|
20240910,103200,752317550,5900,5900,5900,5890,120
|
|
20240910,103100,751609780,5900,5890,5900,5890,174
|
|
20240910,103000,750583190,5900,5890,5900,5890,103
|
|
20240910,102900,749975530,5900,5900,5900,5890,205
|
|
20240910,102800,748767100,5900,5900,5900,5900,89
|
|
20240910,102700,748242000,5900,5900,5900,5900,57
|
|
20240910,102600,747905700,5900,5900,5900,5900,97
|
|
20240910,102500,747333400,5900,5900,5900,5890,123
|
|
20240910,102400,746607710,5900,5890,5900,5890,1595
|
|
20240910,102300,737202950,5890,5890,5890,5890,136
|
|
20240910,102200,736401910,5890,5890,5890,5880,70
|
|
20240910,102100,735989620,5890,5890,5890,5890,101
|
|
20240910,102000,735394730,5890,5880,5890,5880,125
|
|
20240910,101900,734658580,5890,5890,5890,5890,117
|
|
20240910,101800,733969450,5890,5890,5890,5880,71
|
|
20240910,101700,733551270,5890,5900,5900,5890,672
|
|
20240910,101600,729592590,5900,5900,5900,5900,83
|
|
20240910,101500,729102890,5890,5890,5900,5890,364
|
|
20240910,101400,726958340,5900,5900,5900,5900,88
|
|
20240910,101300,726439140,5900,5900,5900,5890,86
|
|
20240910,101200,725931920,5900,5900,5900,5900,96
|
|
20240910,101100,725365520,5900,5900,5900,5900,23
|
|
20240910,101000,725229820,5900,5890,5900,5890,527
|
|
20240910,100900,722125630,5900,5900,5900,5900,153
|
|
20240910,100800,721222930,5900,5900,5900,5900,292
|
|
20240910,100700,719500130,5900,5900,5900,5890,504
|
|
20240910,100600,716527540,5900,5900,5900,5890,108
|
|
20240910,100500,715890350,5900,5900,5900,5900,139
|
|
20240910,100400,715070250,5900,5900,5900,5890,448
|
|
20240910,100300,712430480,5900,5890,5900,5890,806
|
|
20240910,100200,707682780,5900,5900,5900,5890,91
|
|
20240910,100100,707145980,5890,5900,5900,5890,463
|
|
20240910,100000,704418160,5900,5880,5900,5880,174
|
|
20240910,095900,703392250,5890,5890,5890,5890,36
|
|
20240910,095800,703180210,5900,5880,5900,5870,286
|
|
20240910,095700,701500510,5870,5910,5910,5870,2206
|
|
20240910,095600,688518840,5900,5910,5910,5900,122
|
|
20240910,095500,687798130,5900,5890,5900,5890,1562
|
|
20240910,095400,678584060,5900,5890,5900,5890,316
|
|
20240910,095300,676721930,5890,5900,5900,5890,160
|
|
20240910,095200,675778030,5900,5900,5900,5890,194
|
|
20240910,095100,674633550,5900,5900,5900,5900,1399
|
|
20240910,095000,666379450,5900,5900,5900,5900,165
|
|
20240910,094900,665405950,5900,5900,5900,5900,103
|
|
20240910,094800,664798250,5900,5880,5900,5880,1487
|
|
20240910,094700,656039750,5890,5890,5890,5880,1167
|
|
20240910,094600,649173250,5890,5890,5890,5880,1810
|
|
20240910,094500,638529350,5890,5890,5890,5890,16
|
|
20240910,094400,638435110,5890,5880,5890,5880,24
|
|
20240910,094300,638293820,5880,5890,5890,5880,261
|
|
20240910,094200,636758530,5890,5890,5890,5890,108
|
|
20240910,094100,636122410,5890,5890,5890,5880,132
|
|
20240910,094000,635345030,5890,5880,5890,5880,2
|
|
20240910,093900,635333260,5880,5880,5880,5870,86
|
|
20240910,093800,634828220,5870,5870,5880,5860,4084
|
|
20240910,093700,610857640,5860,5870,5870,5860,922
|
|
20240910,093600,605454110,5870,5870,5870,5860,189
|
|
20240910,093500,604346330,5870,5870,5880,5870,902
|
|
20240910,093400,599051560,5880,5880,5880,5880,19
|
|
20240910,093300,598939840,5880,5880,5880,5880,120
|
|
20240910,093200,598234240,5880,5890,5900,5880,1450
|
|
20240910,093100,589697680,5890,5900,5900,5890,120
|
|
20240910,093000,588990470,5890,5900,5910,5890,439
|
|
20240910,092900,586400230,5900,5900,5900,5900,322
|
|
20240910,092800,584500430,5890,5900,5900,5890,1030
|
|
20240910,092700,578425270,5900,5910,5910,5900,113
|
|
20240910,092600,577757660,5910,5910,5920,5910,332
|
|
20240910,092500,575794430,5910,5910,5920,5900,671
|
|
20240910,092400,571829730,5910,5920,5920,5910,260
|
|
20240910,092300,570292730,5910,5920,5920,5910,287
|
|
20240910,092200,568595980,5910,5910,5920,5910,442
|
|
20240910,092100,565981980,5920,5920,5920,5920,77
|
|
20240910,092000,565526140,5920,5910,5920,5900,1681
|
|
20240910,091900,555586670,5910,5910,5920,5900,1087
|
|
20240910,091800,549158410,5910,5900,5910,5900,158
|
|
20240910,091700,548226170,5900,5930,5930,5870,12920
|
|
20240910,091600,472098900,5930,5920,5930,5900,3572
|
|
20240910,091500,450945370,5920,5920,5930,5910,2794
|
|
20240910,091400,434391950,5920,5890,5930,5880,3537
|
|
20240910,091300,413512240,5890,5930,5930,5890,2709
|
|
20240910,091200,397504510,5930,5930,5930,5920,400
|
|
20240910,091100,395132550,5930,5950,5950,5920,1843
|
|
20240910,091000,384189180,5950,5900,5960,5900,11875
|
|
20240910,090900,313856000,5890,5900,5900,5890,1151
|
|
20240910,090800,307065380,5900,5890,5910,5880,2919
|
|
20240910,090700,289849290,5880,5900,5900,5880,4170
|
|
20240910,090600,265261880,5900,5900,5910,5890,1990
|
|
20240910,090500,253504930,5910,5910,5910,5890,4680
|
|
20240910,090400,225900480,5910,5930,5940,5890,5238
|
|
20240910,090300,194926850,5920,5920,5930,5880,11353
|
|
20240910,090200,127859840,5920,5860,5920,5850,9846
|
|
20240910,090100,69923690,5860,5820,5860,5800,2610
|
|
20240910,090000,54679450,5800,5800,5840,5800,9208
|