651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,194800,288421610,5870,5870,5870,5870,6145
|
|
20240913,194700,288421610,5870,5870,5870,5870,0
|
|
20240913,194600,288421610,5870,5870,5870,5870,0
|
|
20240913,194500,288421610,5870,5870,5870,5870,0
|
|
20240913,194400,288421610,5870,5870,5870,5870,0
|
|
20240913,194300,288421610,5870,5870,5870,5870,0
|
|
20240913,194200,288421610,5870,5870,5870,5870,0
|
|
20240913,194100,288421610,5870,5870,5870,5870,0
|
|
20240913,194000,288421610,5870,5870,5870,5870,0
|
|
20240913,193900,288421610,5870,5870,5870,5870,0
|
|
20240913,193800,288421610,5870,5870,5870,5870,0
|
|
20240913,193700,288421610,5870,5870,5870,5870,0
|
|
20240913,193600,288421610,5870,5870,5870,5870,0
|
|
20240913,193500,288421610,5870,5870,5870,5870,0
|
|
20240913,193400,288421610,5870,5870,5870,5870,0
|
|
20240913,193300,288421610,5870,5870,5870,5870,0
|
|
20240913,193200,288421610,5870,5870,5870,5870,0
|
|
20240913,193100,288421610,5870,5870,5870,5870,0
|
|
20240913,193000,288421610,5870,5870,5870,5870,0
|
|
20240913,192900,288421610,5870,5870,5870,5870,0
|
|
20240913,192800,288421610,5870,5870,5870,5870,0
|
|
20240913,192700,288421610,5870,5870,5870,5870,0
|
|
20240913,192600,288421610,5870,5870,5870,5870,0
|
|
20240913,192500,288421610,5870,5870,5870,5870,0
|
|
20240913,192400,288421610,5870,5870,5870,5870,0
|
|
20240913,192300,288421610,5870,5870,5870,5870,0
|
|
20240913,192200,288421610,5870,5870,5870,5870,0
|
|
20240913,192100,288421610,5870,5870,5870,5870,0
|
|
20240913,192000,288421610,5870,5870,5870,5870,0
|
|
20240913,191900,288421610,5870,5870,5870,5870,0
|
|
20240913,191800,288421610,5870,5870,5870,5870,6145
|
|
20240913,191700,288421610,5870,5870,5870,5870,0
|
|
20240913,191600,288421610,5870,5870,5870,5870,0
|
|
20240913,191500,288421610,5870,5870,5870,5870,0
|
|
20240913,191400,288421610,5870,5870,5870,5870,0
|
|
20240913,191300,288421610,5870,5870,5870,5870,0
|
|
20240913,191200,288421610,5870,5870,5870,5870,0
|
|
20240913,191100,288421610,5870,5870,5870,5870,0
|
|
20240913,191000,288421610,5870,5870,5870,5870,0
|
|
20240913,190900,288421610,5870,5870,5870,5870,0
|
|
20240913,190800,288421610,5870,5870,5870,5870,0
|
|
20240913,190700,288421610,5870,5870,5870,5870,0
|
|
20240913,190600,288421610,5870,5870,5870,5870,0
|
|
20240913,190500,288421610,5870,5870,5870,5870,0
|
|
20240913,190400,288421610,5870,5870,5870,5870,0
|
|
20240913,190300,288421610,5870,5870,5870,5870,0
|
|
20240913,190200,288421610,5870,5870,5870,5870,0
|
|
20240913,190100,288421610,5870,5870,5870,5870,0
|
|
20240913,190000,288421610,5870,5870,5870,5870,0
|
|
20240913,185900,288421610,5870,5870,5870,5870,0
|
|
20240913,185800,288421610,5870,5870,5870,5870,0
|
|
20240913,185700,288421610,5870,5870,5870,5870,0
|
|
20240913,185600,288421610,5870,5870,5870,5870,0
|
|
20240913,185500,288421610,5870,5870,5870,5870,0
|
|
20240913,185400,288421610,5870,5870,5870,5870,0
|
|
20240913,185300,288421610,5870,5870,5870,5870,0
|
|
20240913,185200,288421610,5870,5870,5870,5870,0
|
|
20240913,185100,288421610,5870,5870,5870,5870,0
|
|
20240913,185000,288421610,5870,5870,5870,5870,0
|
|
20240913,184900,288421610,5870,5870,5870,5870,0
|
|
20240913,184800,288421610,5870,5870,5870,5870,6145
|
|
20240913,184700,288421610,5870,5870,5870,5870,0
|
|
20240913,184600,288421610,5870,5870,5870,5870,0
|
|
20240913,184500,288421610,5870,5870,5870,5870,0
|
|
20240913,184400,288421610,5870,5870,5870,5870,0
|
|
20240913,184300,288421610,5870,5870,5870,5870,0
|
|
20240913,184200,288421610,5870,5870,5870,5870,0
|
|
20240913,184100,288421610,5870,5870,5870,5870,0
|
|
20240913,184000,288421610,5870,5870,5870,5870,0
|
|
20240913,183900,288421610,5870,5870,5870,5870,0
|
|
20240913,183800,288421610,5870,5870,5870,5870,0
|
|
20240913,183700,288421610,5870,5870,5870,5870,0
|
|
20240913,183600,288421610,5870,5870,5870,5870,0
|
|
20240913,183500,288421610,5870,5870,5870,5870,0
|
|
20240913,183400,288421610,5870,5870,5870,5870,0
|
|
20240913,183300,288421610,5870,5870,5870,5870,0
|
|
20240913,183200,288421610,5870,5870,5870,5870,0
|
|
20240913,183100,288421610,5870,5870,5870,5870,0
|
|
20240913,183000,288421610,5870,5870,5870,5870,0
|
|
20240913,182900,288421610,5870,5870,5870,5870,0
|
|
20240913,182800,288421610,5870,5870,5870,5870,0
|
|
20240913,182700,288421610,5870,5870,5870,5870,0
|
|
20240913,182600,288421610,5870,5870,5870,5870,0
|
|
20240913,182500,288421610,5870,5870,5870,5870,0
|
|
20240913,182400,288421610,5870,5870,5870,5870,0
|
|
20240913,182300,288421610,5870,5870,5870,5870,0
|
|
20240913,182200,288421610,5870,5870,5870,5870,0
|
|
20240913,182100,288421610,5870,5870,5870,5870,0
|
|
20240913,182000,288421610,5870,5870,5870,5870,0
|
|
20240913,181900,288421610,5870,5870,5870,5870,0
|
|
20240913,181800,288421610,5870,5870,5870,5870,6145
|
|
20240913,181700,288421610,5870,5870,5870,5870,0
|
|
20240913,181600,288421610,5870,5870,5870,5870,0
|
|
20240913,181500,288421610,5870,5870,5870,5870,0
|
|
20240913,181400,288421610,5870,5870,5870,5870,0
|
|
20240913,181300,288421610,5870,5870,5870,5870,0
|
|
20240913,181200,288421610,5870,5870,5870,5870,0
|
|
20240913,181100,288421610,5870,5870,5870,5870,0
|
|
20240913,181000,288421610,5870,5870,5870,5870,0
|
|
20240913,180900,288421610,5870,5870,5870,5870,0
|
|
20240913,180800,288421610,5870,5870,5870,5870,0
|
|
20240913,180700,288421610,5870,5870,5870,5870,0
|
|
20240913,180600,288421610,5870,5870,5870,5870,0
|
|
20240913,180500,288421610,5870,5870,5870,5870,0
|
|
20240913,180400,288421610,5870,5870,5870,5870,0
|
|
20240913,180300,288421610,5870,5870,5870,5870,0
|
|
20240913,180200,288421610,5870,5870,5870,5870,0
|
|
20240913,180100,288421610,5870,5870,5870,5870,0
|
|
20240913,180000,288421610,5870,5870,5870,5870,0
|
|
20240913,175900,288421610,5870,5870,5870,5870,0
|
|
20240913,175800,288421610,5870,5870,5870,5870,0
|
|
20240913,175700,288421610,5870,5870,5870,5870,0
|
|
20240913,175600,288421610,5870,5870,5870,5870,0
|
|
20240913,175500,288421610,5870,5870,5870,5870,0
|
|
20240913,175400,288421610,5870,5870,5870,5870,0
|
|
20240913,175300,288421610,5870,5870,5870,5870,0
|
|
20240913,175200,288421610,5870,5870,5870,5870,0
|
|
20240913,175100,288421610,5870,5870,5870,5870,0
|
|
20240913,175000,288421610,5870,5870,5870,5870,0
|
|
20240913,174900,288421610,5870,5870,5870,5870,0
|
|
20240913,174800,288421610,5870,5870,5870,5870,6145
|
|
20240913,174700,288421610,5870,5870,5870,5870,0
|
|
20240913,174600,288421610,5870,5870,5870,5870,0
|
|
20240913,174500,288421610,5870,5870,5870,5870,0
|
|
20240913,174400,288421610,5870,5870,5870,5870,0
|
|
20240913,174300,288421610,5870,5870,5870,5870,0
|
|
20240913,174200,288421610,5870,5870,5870,5870,0
|
|
20240913,174100,288421610,5870,5870,5870,5870,0
|
|
20240913,174000,288421610,5870,5870,5870,5870,0
|
|
20240913,173900,288421610,5870,5870,5870,5870,0
|
|
20240913,173800,288421610,5870,5870,5870,5870,0
|
|
20240913,173700,288421610,5870,5870,5870,5870,0
|
|
20240913,173600,288421610,5870,5870,5870,5870,0
|
|
20240913,173500,288421610,5870,5870,5870,5870,0
|
|
20240913,173400,288421610,5870,5870,5870,5870,0
|
|
20240913,173300,288421610,5870,5870,5870,5870,0
|
|
20240913,173200,288421610,5870,5870,5870,5870,0
|
|
20240913,173100,288421610,5870,5870,5870,5870,0
|
|
20240913,173000,288421610,5870,5870,5870,5870,0
|
|
20240913,172900,288421610,5870,5870,5870,5870,0
|
|
20240913,172800,288421610,5870,5870,5870,5870,0
|
|
20240913,172700,288421610,5870,5870,5870,5870,0
|
|
20240913,172600,288421610,5870,5870,5870,5870,0
|
|
20240913,172500,288421610,5870,5870,5870,5870,0
|
|
20240913,172400,288421610,5870,5870,5870,5870,0
|
|
20240913,172300,288421610,5870,5870,5870,5870,0
|
|
20240913,172200,288421610,5870,5870,5870,5870,0
|
|
20240913,172100,288421610,5870,5870,5870,5870,0
|
|
20240913,172000,288421610,5870,5870,5870,5870,0
|
|
20240913,171900,288421610,5870,5870,5870,5870,0
|
|
20240913,171800,288421610,5870,5870,5870,5870,6145
|
|
20240913,171700,288421610,5870,5870,5870,5870,0
|
|
20240913,171600,288421610,5870,5870,5870,5870,0
|
|
20240913,171500,288421610,5870,5870,5870,5870,0
|
|
20240913,171400,288421610,5870,5870,5870,5870,0
|
|
20240913,171300,288421610,5870,5870,5870,5870,0
|
|
20240913,171200,288421610,5870,5870,5870,5870,0
|
|
20240913,171100,288421610,5870,5870,5870,5870,0
|
|
20240913,171000,288421610,5870,5870,5870,5870,0
|
|
20240913,170900,288421610,5870,5870,5870,5870,0
|
|
20240913,170800,288421610,5870,5870,5870,5870,0
|
|
20240913,170700,288421610,5870,5870,5870,5870,0
|
|
20240913,170600,288421610,5870,5870,5870,5870,0
|
|
20240913,170500,288421610,5870,5870,5870,5870,0
|
|
20240913,170400,288421610,5870,5870,5870,5870,0
|
|
20240913,170300,288421610,5870,5870,5870,5870,0
|
|
20240913,170200,288421610,5870,5870,5870,5870,0
|
|
20240913,170100,288421610,5870,5870,5870,5870,0
|
|
20240913,170000,288421610,5870,5870,5870,5870,0
|
|
20240913,165900,288421610,5870,5870,5870,5870,0
|
|
20240913,165800,288421610,5870,5870,5870,5870,0
|
|
20240913,165700,288421610,5870,5870,5870,5870,0
|
|
20240913,165600,288421610,5870,5870,5870,5870,0
|
|
20240913,165500,288421610,5870,5870,5870,5870,0
|
|
20240913,165400,288421610,5870,5870,5870,5870,0
|
|
20240913,165300,288421610,5870,5870,5870,5870,0
|
|
20240913,165200,288421610,5870,5870,5870,5870,0
|
|
20240913,165100,288421610,5870,5870,5870,5870,0
|
|
20240913,165000,288421610,5870,5870,5870,5870,0
|
|
20240913,164900,288421610,5870,5870,5870,5870,0
|
|
20240913,164800,288421610,5870,5870,5870,5870,6145
|
|
20240913,164700,288421610,5870,5870,5870,5870,0
|
|
20240913,164600,288421610,5870,5870,5870,5870,0
|
|
20240913,164500,288421610,5870,5870,5870,5870,0
|
|
20240913,164400,288421610,5870,5870,5870,5870,0
|
|
20240913,164300,288421610,5870,5870,5870,5870,0
|
|
20240913,164200,288421610,5870,5870,5870,5870,0
|
|
20240913,164100,288421610,5870,5870,5870,5870,0
|
|
20240913,164000,288421610,5870,5870,5870,5870,0
|
|
20240913,163900,288421610,5870,5870,5870,5870,0
|
|
20240913,163800,288421610,5870,5870,5870,5870,0
|
|
20240913,163700,288421610,5870,5870,5870,5870,0
|
|
20240913,163600,288421610,5870,5870,5870,5870,0
|
|
20240913,163500,288421610,5870,5870,5870,5870,0
|
|
20240913,163400,288421610,5870,5870,5870,5870,0
|
|
20240913,163300,288421610,5870,5870,5870,5870,0
|
|
20240913,163200,288421610,5870,5870,5870,5870,0
|
|
20240913,163100,288421610,5870,5870,5870,5870,0
|
|
20240913,163000,288421610,5870,5870,5870,5870,0
|
|
20240913,162900,288421610,5870,5870,5870,5870,0
|
|
20240913,162800,288421610,5870,5870,5870,5870,0
|
|
20240913,162700,288421610,5870,5870,5870,5870,0
|
|
20240913,162600,288421610,5870,5870,5870,5870,0
|
|
20240913,162500,288421610,5870,5870,5870,5870,0
|
|
20240913,162400,288421610,5870,5870,5870,5870,0
|
|
20240913,162300,288421610,5870,5870,5870,5870,0
|
|
20240913,162200,288421610,5870,5870,5870,5870,0
|
|
20240913,162100,288421610,5870,5870,5870,5870,0
|
|
20240913,162000,288421610,5870,5870,5870,5870,0
|
|
20240913,161900,288421610,5870,5870,5870,5870,0
|
|
20240913,161800,288421610,5870,5870,5870,5870,6145
|
|
20240913,161700,288421610,5870,5870,5870,5870,0
|
|
20240913,161600,288421610,5870,5870,5870,5870,0
|
|
20240913,161500,288421610,5870,5870,5870,5870,0
|
|
20240913,161400,288421610,5870,5870,5870,5870,0
|
|
20240913,161300,288421610,5870,5870,5870,5870,0
|
|
20240913,161200,288421610,5870,5870,5870,5870,0
|
|
20240913,161100,288421610,5870,5870,5870,5870,0
|
|
20240913,161000,288421610,5870,5870,5870,5870,0
|
|
20240913,160900,288421610,5870,5870,5870,5870,0
|
|
20240913,160800,288421610,5870,5870,5870,5870,0
|
|
20240913,160700,288421610,5870,5870,5870,5870,0
|
|
20240913,160600,288421610,5870,5870,5870,5870,0
|
|
20240913,160500,288421610,5870,5870,5870,5870,0
|
|
20240913,160400,288421610,5870,5870,5870,5870,0
|
|
20240913,160300,288421610,5870,5870,5870,5870,0
|
|
20240913,160200,288421610,5870,5870,5870,5870,0
|
|
20240913,160100,288421610,5870,5870,5870,5870,0
|
|
20240913,160000,288421610,5870,5870,5870,5870,0
|
|
20240913,155900,288421610,5870,5870,5870,5870,0
|
|
20240913,155800,288421610,5870,5870,5870,5870,0
|
|
20240913,155700,288421610,5870,5870,5870,5870,0
|
|
20240913,155600,288421610,5870,5870,5870,5870,0
|
|
20240913,155500,288421610,5870,5870,5870,5870,0
|
|
20240913,155400,288421610,5870,5870,5870,5870,0
|
|
20240913,155300,288421610,5870,5870,5870,5870,0
|
|
20240913,155200,288421610,5870,5870,5870,5870,0
|
|
20240913,155100,288421610,5870,5870,5870,5870,0
|
|
20240913,155000,288421610,5870,5870,5870,5870,0
|
|
20240913,154900,288421610,5870,5870,5870,5870,0
|
|
20240913,154800,288421610,5870,5870,5870,5870,6145
|
|
20240913,154700,288421610,5870,5870,5870,5870,0
|
|
20240913,154600,288421610,5870,5870,5870,5870,0
|
|
20240913,154500,288421610,5870,5870,5870,5870,0
|
|
20240913,154400,288421610,5870,5870,5870,5870,0
|
|
20240913,154300,288421610,5870,5870,5870,5870,0
|
|
20240913,154200,288421610,5870,5870,5870,5870,0
|
|
20240913,154100,288421610,5870,5870,5870,5870,0
|
|
20240913,154000,288421610,5870,5870,5870,5870,0
|
|
20240913,153900,288421610,5870,5870,5870,5870,0
|
|
20240913,153800,288421610,5870,5870,5870,5870,0
|
|
20240913,153700,288421610,5870,5870,5870,5870,0
|
|
20240913,153600,288421610,5870,5870,5870,5870,0
|
|
20240913,153500,288421610,5870,5870,5870,5870,0
|
|
20240913,153400,288421610,5870,5870,5870,5870,0
|
|
20240913,153300,288421610,5870,5870,5870,5870,0
|
|
20240913,153200,288421610,5870,5870,5870,5870,0
|
|
20240913,153100,288421610,5870,5870,5870,5870,0
|
|
20240913,153000,288421610,5870,5870,5870,5870,6145
|
|
20240913,152900,252350460,5870,5870,5870,5870,0
|
|
20240913,152800,252350460,5870,5870,5870,5870,0
|
|
20240913,152700,252350460,5870,5870,5870,5870,0
|
|
20240913,152600,252350460,5870,5870,5870,5870,0
|
|
20240913,152500,252350460,5870,5870,5870,5870,0
|
|
20240913,152400,252350460,5870,5870,5870,5870,0
|
|
20240913,152300,252350460,5870,5870,5870,5870,0
|
|
20240913,152200,252350460,5870,5870,5870,5870,0
|
|
20240913,152100,252350460,5870,5870,5870,5870,0
|
|
20240913,152000,252350460,5870,5870,5870,5870,0
|
|
20240913,151900,252350460,5870,5860,5870,5860,1106
|
|
20240913,151800,245859090,5860,5860,5860,5860,0
|
|
20240913,151700,245859090,5860,5860,5860,5850,67
|
|
20240913,151600,245466480,5880,5870,5880,5870,578
|
|
20240913,151500,242068840,5870,5870,5870,5870,0
|
|
20240913,151400,242068840,5870,5870,5870,5870,28
|
|
20240913,151300,241904480,5870,5870,5870,5870,3
|
|
20240913,151200,241886870,5880,5880,5880,5880,0
|
|
20240913,151100,241886870,5880,5880,5880,5880,5
|
|
20240913,151000,241857470,5870,5870,5870,5870,28
|
|
20240913,150900,241693110,5880,5880,5880,5870,81
|
|
20240913,150800,241216910,5870,5870,5870,5870,0
|
|
20240913,150700,241216910,5870,5880,5880,5870,62
|
|
20240913,150600,240852420,5870,5870,5870,5870,9
|
|
20240913,150500,240799590,5880,5870,5880,5870,44
|
|
20240913,150400,240541210,5870,5870,5870,5870,30
|
|
20240913,150300,240365110,5870,5870,5870,5870,13
|
|
20240913,150200,240288800,5870,5870,5870,5870,0
|
|
20240913,150100,240288800,5870,5870,5870,5860,3
|
|
20240913,150000,240271200,5850,5850,5850,5850,0
|
|
20240913,145900,240271200,5850,5850,5850,5850,0
|
|
20240913,145800,240271200,5850,5850,5850,5850,0
|
|
20240913,145700,240271200,5850,5850,5850,5850,0
|
|
20240913,145600,240271200,5850,5850,5850,5850,0
|
|
20240913,145500,240271200,5850,5850,5850,5850,0
|
|
20240913,145400,240271200,5850,5870,5870,5850,569
|
|
20240913,145300,236941670,5880,5880,5880,5880,231
|
|
20240913,145200,235583390,5870,5880,5880,5870,258
|
|
20240913,145100,234066650,5870,5840,5870,5840,9056
|
|
20240913,145000,180989640,5850,5850,5850,5850,170
|
|
20240913,144900,179995140,5850,5830,5850,5830,346
|
|
20240913,144800,177973890,5820,5820,5820,5820,0
|
|
20240913,144700,177973890,5820,5820,5820,5820,0
|
|
20240913,144600,177973890,5820,5820,5820,5820,0
|
|
20240913,144500,177973890,5820,5820,5820,5820,0
|
|
20240913,144400,177973890,5820,5820,5820,5820,0
|
|
20240913,144300,177973890,5820,5820,5820,5820,0
|
|
20240913,144200,177973890,5820,5820,5820,5820,1
|
|
20240913,144100,177968070,5830,5830,5830,5830,40
|
|
20240913,144000,177734870,5840,5840,5840,5840,0
|
|
20240913,143900,177734870,5840,5830,5840,5830,5
|
|
20240913,143800,177705680,5830,5830,5830,5830,0
|
|
20240913,143700,177705680,5830,5830,5830,5830,0
|
|
20240913,143600,177705680,5830,5830,5830,5830,0
|
|
20240913,143500,177705680,5830,5830,5830,5830,0
|
|
20240913,143400,177705680,5830,5810,5830,5810,320
|
|
20240913,143300,175840370,5810,5810,5810,5810,0
|
|
20240913,143200,175840370,5810,5810,5810,5810,501
|
|
20240913,143100,172929560,5810,5810,5810,5810,0
|
|
20240913,143000,172929560,5810,5810,5810,5810,19
|
|
20240913,142900,172819170,5810,5810,5810,5810,10
|
|
20240913,142800,172761070,5830,5830,5830,5830,0
|
|
20240913,142700,172761070,5830,5830,5830,5830,0
|
|
20240913,142600,172761070,5830,5830,5830,5830,0
|
|
20240913,142500,172761070,5830,5820,5830,5820,444
|
|
20240913,142400,170176880,5820,5820,5820,5820,6
|
|
20240913,142300,170141960,5830,5830,5830,5830,0
|
|
20240913,142200,170141960,5830,5830,5830,5830,0
|
|
20240913,142100,170141960,5830,5830,5830,5830,0
|
|
20240913,142000,170141960,5830,5830,5830,5830,1
|
|
20240913,141900,170136130,5830,5830,5830,5830,0
|
|
20240913,141800,170136130,5830,5830,5830,5830,45
|
|
20240913,141700,169873780,5830,5830,5830,5830,144
|
|
20240913,141600,169034260,5800,5820,5820,5800,44
|
|
20240913,141500,168779040,5820,5820,5820,5820,0
|
|
20240913,141400,168779040,5820,5820,5820,5820,0
|
|
20240913,141300,168779040,5820,5820,5820,5820,0
|
|
20240913,141200,168779040,5820,5820,5820,5820,1
|
|
20240913,141100,168773220,5800,5800,5800,5800,0
|
|
20240913,141000,168773220,5800,5800,5800,5800,0
|
|
20240913,140900,168773220,5800,5800,5800,5800,0
|
|
20240913,140800,168773220,5800,5800,5800,5800,0
|
|
20240913,140700,168773220,5800,5800,5800,5800,0
|
|
20240913,140600,168773220,5800,5800,5800,5800,0
|
|
20240913,140500,168773220,5800,5800,5800,5800,0
|
|
20240913,140400,168773220,5800,5800,5800,5800,0
|
|
20240913,140300,168773220,5800,5800,5800,5800,800
|
|
20240913,140200,164133220,5810,5810,5810,5810,95
|
|
20240913,140100,163581270,5810,5810,5810,5810,100
|
|
20240913,140000,163000270,5830,5820,5830,5820,11
|
|
20240913,135900,162936150,5830,5830,5830,5830,0
|
|
20240913,135800,162936150,5830,5830,5830,5830,0
|
|
20240913,135700,162936150,5830,5830,5830,5830,0
|
|
20240913,135600,162936150,5830,5830,5830,5830,0
|
|
20240913,135500,162936150,5830,5830,5830,5830,5
|
|
20240913,135400,162907000,5810,5810,5810,5810,0
|
|
20240913,135300,162907000,5810,5810,5810,5810,20
|
|
20240913,135200,162790800,5810,5810,5810,5810,12
|
|
20240913,135100,162721080,5810,5810,5810,5810,41
|
|
20240913,135000,162482870,5810,5820,5830,5810,366
|
|
20240913,134900,160352980,5830,5830,5830,5830,391
|
|
20240913,134800,158073450,5840,5840,5840,5840,1
|
|
20240913,134700,158067610,5860,5860,5860,5860,0
|
|
20240913,134600,158067610,5860,5860,5860,5860,0
|
|
20240913,134500,158067610,5860,5860,5860,5860,0
|
|
20240913,134400,158067610,5860,5860,5860,5860,10
|
|
20240913,134300,158009010,5860,5860,5860,5860,5
|
|
20240913,134200,157979710,5860,5850,5860,5850,5
|
|
20240913,134100,157950430,5860,5860,5860,5860,0
|
|
20240913,134000,157950430,5860,5850,5860,5850,3
|
|
20240913,133900,157932870,5860,5860,5860,5860,57
|
|
20240913,133800,157598850,5860,5860,5860,5860,6
|
|
20240913,133700,157563690,5840,5840,5840,5840,232
|
|
20240913,133600,156208810,5850,5850,5850,5850,0
|
|
20240913,133500,156208810,5850,5850,5850,5850,180
|
|
20240913,133400,155155810,5850,5850,5850,5850,0
|
|
20240913,133300,155155810,5850,5850,5850,5850,10
|
|
20240913,133200,155097310,5850,5850,5850,5850,2
|
|
20240913,133100,155085610,5850,5840,5850,5840,263
|
|
20240913,133000,153548120,5830,5830,5830,5830,1
|
|
20240913,132900,153542290,5830,5830,5830,5830,0
|
|
20240913,132800,153542290,5830,5830,5830,5830,1
|
|
20240913,132700,153536460,5820,5820,5820,5820,71
|
|
20240913,132600,153123240,5800,5800,5800,5800,0
|
|
20240913,132500,153123240,5800,5800,5800,5800,0
|
|
20240913,132400,153123240,5800,5800,5800,5800,0
|
|
20240913,132300,153123240,5800,5800,5800,5800,100
|
|
20240913,132200,152543240,5800,5800,5800,5800,1000
|
|
20240913,132100,146743240,5800,5800,5800,5800,1000
|
|
20240913,132000,140943240,5800,5800,5800,5800,1
|
|
20240913,131900,140937440,5820,5820,5820,5820,29
|
|
20240913,131800,140768660,5800,5800,5800,5800,0
|
|
20240913,131700,140768660,5800,5800,5800,5800,0
|
|
20240913,131600,140768660,5800,5800,5800,5800,0
|
|
20240913,131500,140768660,5800,5800,5800,5800,0
|
|
20240913,131400,140768660,5800,5800,5800,5800,0
|
|
20240913,131300,140768660,5800,5800,5800,5800,72
|
|
20240913,131200,140351060,5810,5810,5810,5810,28
|
|
20240913,131100,140188380,5810,5810,5810,5810,0
|
|
20240913,131000,140188380,5810,5810,5810,5810,0
|
|
20240913,130900,140188380,5810,5810,5810,5810,3
|
|
20240913,130800,140170950,5810,5810,5810,5810,0
|
|
20240913,130700,140170950,5810,5810,5810,5810,0
|
|
20240913,130600,140170950,5810,5810,5810,5810,0
|
|
20240913,130500,140170950,5810,5810,5810,5810,0
|
|
20240913,130400,140170950,5810,5810,5810,5810,0
|
|
20240913,130300,140170950,5810,5810,5810,5810,58
|
|
20240913,130200,139833970,5810,5810,5810,5810,0
|
|
20240913,130100,139833970,5810,5810,5810,5810,0
|
|
20240913,130000,139833970,5810,5810,5810,5810,344
|
|
20240913,125900,137835330,5840,5840,5840,5840,0
|
|
20240913,125800,137835330,5840,5840,5840,5840,0
|
|
20240913,125700,137835330,5840,5840,5840,5840,0
|
|
20240913,125600,137835330,5840,5840,5840,5840,1
|
|
20240913,125500,137829490,5800,5800,5800,5800,0
|
|
20240913,125400,137829490,5800,5820,5820,5800,219
|
|
20240913,125300,136556910,5820,5830,5830,5820,2
|
|
20240913,125200,136545260,5820,5820,5820,5820,100
|
|
20240913,125100,135963260,5830,5830,5830,5830,0
|
|
20240913,125000,135963260,5830,5830,5830,5830,0
|
|
20240913,124900,135963260,5830,5830,5830,5830,0
|
|
20240913,124800,135963260,5830,5820,5830,5820,966
|
|
20240913,124700,130334200,5820,5820,5820,5820,0
|
|
20240913,124600,130334200,5820,5820,5820,5820,0
|
|
20240913,124500,130334200,5820,5820,5820,5820,0
|
|
20240913,124400,130334200,5820,5820,5820,5820,0
|
|
20240913,124300,130334200,5820,5820,5820,5820,0
|
|
20240913,124200,130334200,5820,5820,5820,5820,0
|
|
20240913,124100,130334200,5820,5820,5820,5820,0
|
|
20240913,124000,130334200,5820,5810,5820,5810,351
|
|
20240913,123900,128294090,5820,5820,5820,5820,0
|
|
20240913,123800,128294090,5820,5820,5820,5820,0
|
|
20240913,123700,128294090,5820,5820,5820,5820,0
|
|
20240913,123600,128294090,5820,5820,5820,5820,0
|
|
20240913,123500,128294090,5820,5820,5820,5820,0
|
|
20240913,123400,128294090,5820,5820,5820,5820,0
|
|
20240913,123300,128294090,5820,5820,5820,5820,0
|
|
20240913,123200,128294090,5820,5820,5820,5820,0
|
|
20240913,123100,128294090,5820,5820,5820,5820,0
|
|
20240913,123000,128294090,5820,5820,5820,5820,187
|
|
20240913,122900,127205750,5830,5830,5830,5830,0
|
|
20240913,122800,127205750,5830,5830,5830,5830,0
|
|
20240913,122700,127205750,5830,5830,5830,5830,0
|
|
20240913,122600,127205750,5830,5830,5830,5830,40
|
|
20240913,122500,126972550,5840,5840,5840,5840,596
|
|
20240913,122400,123491910,5830,5830,5830,5830,89
|
|
20240913,122300,122973040,5830,5830,5830,5830,200
|
|
20240913,122200,121807040,5830,5850,5850,5830,497
|
|
20240913,122100,118907140,5840,5840,5840,5840,0
|
|
20240913,122000,118907140,5840,5840,5840,5840,0
|
|
20240913,121900,118907140,5840,5840,5840,5840,2
|
|
20240913,121800,118895460,5840,5840,5840,5840,0
|
|
20240913,121700,118895460,5840,5840,5840,5840,40
|
|
20240913,121600,118661860,5840,5840,5840,5840,0
|
|
20240913,121500,118661860,5840,5840,5840,5840,0
|
|
20240913,121400,118661860,5840,5840,5840,5840,157
|
|
20240913,121300,117744980,5840,5840,5840,5840,300
|
|
20240913,121200,115992980,5840,5840,5840,5840,0
|
|
20240913,121100,115992980,5840,5840,5840,5840,5
|
|
20240913,121000,115963780,5840,5830,5840,5830,4
|
|
20240913,120900,115940450,5840,5840,5840,5840,18
|
|
20240913,120800,115835330,5840,5840,5840,5840,0
|
|
20240913,120700,115835330,5840,5840,5840,5840,0
|
|
20240913,120600,115835330,5840,5840,5840,5840,0
|
|
20240913,120500,115835330,5840,5840,5840,5840,0
|
|
20240913,120400,115835330,5840,5840,5840,5840,0
|
|
20240913,120300,115835330,5840,5840,5840,5840,0
|
|
20240913,120200,115835330,5840,5840,5840,5840,0
|
|
20240913,120100,115835330,5840,5840,5840,5840,168
|
|
20240913,120000,114854210,5840,5840,5840,5840,0
|
|
20240913,115900,114854210,5840,5840,5840,5840,0
|
|
20240913,115800,114854210,5840,5840,5840,5840,0
|
|
20240913,115700,114854210,5840,5840,5840,5840,30
|
|
20240913,115600,114679010,5840,5840,5840,5840,30
|
|
20240913,115500,114503810,5840,5840,5840,5840,38
|
|
20240913,115400,114281890,5840,5840,5840,5840,3
|
|
20240913,115300,114264370,5850,5850,5850,5850,20
|
|
20240913,115200,114147370,5850,5830,5850,5830,416
|
|
20240913,115100,111720330,5820,5820,5820,5820,0
|
|
20240913,115000,111720330,5820,5820,5820,5820,22
|
|
20240913,114900,111592290,5820,5820,5820,5820,0
|
|
20240913,114800,111592290,5820,5820,5820,5820,0
|
|
20240913,114700,111592290,5820,5820,5820,5820,0
|
|
20240913,114600,111592290,5820,5820,5820,5820,3
|
|
20240913,114500,111574830,5820,5820,5820,5820,0
|
|
20240913,114400,111574830,5820,5820,5820,5820,0
|
|
20240913,114300,111574830,5820,5820,5820,5820,150
|
|
20240913,114200,110701830,5820,5810,5820,5800,310
|
|
20240913,114100,108901360,5810,5810,5810,5810,37
|
|
20240913,114000,108686390,5820,5820,5820,5820,6
|
|
20240913,113900,108651470,5820,5820,5820,5820,0
|
|
20240913,113800,108651470,5820,5820,5820,5820,0
|
|
20240913,113700,108651470,5820,5820,5820,5820,140
|
|
20240913,113600,107836670,5830,5830,5830,5830,300
|
|
20240913,113500,106087670,5830,5830,5830,5830,21
|
|
20240913,113400,105965240,5820,5830,5830,5820,277
|
|
20240913,113300,104352850,5830,5830,5830,5830,2
|
|
20240913,113200,104341190,5840,5840,5840,5840,0
|
|
20240913,113100,104341190,5840,5840,5840,5840,0
|
|
20240913,113000,104341190,5840,5840,5840,5840,43
|
|
20240913,112900,104090070,5840,5840,5840,5840,1
|
|
20240913,112800,104084230,5850,5850,5850,5850,0
|
|
20240913,112700,104084230,5850,5850,5850,5850,0
|
|
20240913,112600,104084230,5850,5850,5850,5850,239
|
|
20240913,112500,102686080,5850,5850,5850,5850,0
|
|
20240913,112400,102686080,5850,5850,5850,5850,205
|
|
20240913,112300,101486830,5870,5870,5870,5870,247
|
|
20240913,112200,100036940,5850,5850,5850,5850,0
|
|
20240913,112100,100036940,5850,5860,5860,5850,73
|
|
20240913,112000,99609510,5870,5870,5870,5870,0
|
|
20240913,111900,99609510,5870,5870,5870,5870,1
|
|
20240913,111800,99603640,5860,5850,5860,5850,501
|
|
20240913,111700,96668420,5850,5850,5850,5840,23
|
|
20240913,111600,96534070,5840,5840,5850,5840,124
|
|
20240913,111500,95809870,5840,5830,5850,5830,384
|
|
20240913,111400,93563930,5830,5850,5850,5830,73
|
|
20240913,111300,93137620,5850,5830,5850,5830,743
|
|
20240913,111200,88805460,5830,5830,5830,5830,234
|
|
20240913,111100,87441240,5830,5820,5830,5820,104
|
|
20240913,111000,86835940,5820,5830,5830,5820,12
|
|
20240913,110900,86765990,5800,5790,5800,5790,831
|
|
20240913,110800,81947440,5790,5780,5790,5780,604
|
|
20240913,110700,78452270,5780,5760,5780,5760,709
|
|
20240913,110600,74359810,5760,5760,5760,5760,1
|
|
20240913,110500,74354050,5760,5770,5770,5760,3
|
|
20240913,110400,74336760,5770,5770,5770,5770,1
|
|
20240913,110300,74330990,5780,5780,5780,5780,4
|
|
20240913,110200,74307870,5780,5780,5780,5780,5
|
|
20240913,110100,74278970,5780,5770,5780,5770,35
|
|
20240913,110000,74077010,5770,5770,5770,5760,11
|
|
20240913,105900,74013550,5770,5770,5770,5770,0
|
|
20240913,105800,74013550,5770,5770,5770,5770,0
|
|
20240913,105700,74013550,5770,5770,5770,5770,0
|
|
20240913,105600,74013550,5770,5770,5770,5770,0
|
|
20240913,105500,74013550,5770,5770,5770,5770,66
|
|
20240913,105400,73632730,5760,5760,5760,5760,0
|
|
20240913,105300,73632730,5760,5760,5760,5760,0
|
|
20240913,105200,73632730,5760,5760,5760,5760,0
|
|
20240913,105100,73632730,5760,5760,5760,5760,0
|
|
20240913,105000,73632730,5760,5760,5760,5760,3
|
|
20240913,104900,73615450,5740,5740,5740,5740,0
|
|
20240913,104800,73615450,5740,5740,5740,5740,0
|
|
20240913,104700,73615450,5740,5740,5740,5740,1
|
|
20240913,104600,73609710,5740,5740,5740,5740,0
|
|
20240913,104500,73609710,5740,5740,5740,5740,0
|
|
20240913,104400,73609710,5740,5730,5740,5730,670
|
|
20240913,104300,69763920,5740,5740,5740,5740,0
|
|
20240913,104200,69763920,5740,5740,5740,5740,0
|
|
20240913,104100,69763920,5740,5740,5740,5740,331
|
|
20240913,104000,67863980,5740,5740,5740,5740,0
|
|
20240913,103900,67863980,5740,5740,5740,5740,0
|
|
20240913,103800,67863980,5740,5740,5740,5740,0
|
|
20240913,103700,67863980,5740,5740,5740,5740,0
|
|
20240913,103600,67863980,5740,5740,5740,5740,0
|
|
20240913,103500,67863980,5740,5740,5740,5740,301
|
|
20240913,103400,66136240,5730,5730,5730,5730,133
|
|
20240913,103300,65374150,5730,5730,5730,5730,0
|
|
20240913,103200,65374150,5730,5730,5730,5730,0
|
|
20240913,103100,65374150,5730,5730,5730,5730,22
|
|
20240913,103000,65248090,5740,5740,5740,5740,0
|
|
20240913,102900,65248090,5740,5740,5740,5740,24
|
|
20240913,102800,65110330,5740,5740,5740,5740,1
|
|
20240913,102700,65104590,5740,5740,5740,5740,5
|
|
20240913,102600,65075890,5740,5740,5740,5740,101
|
|
20240913,102500,64496150,5740,5740,5740,5740,0
|
|
20240913,102400,64496150,5740,5740,5740,5740,0
|
|
20240913,102300,64496150,5740,5740,5740,5740,395
|
|
20240913,102200,62228850,5740,5740,5740,5740,105
|
|
20240913,102100,61626150,5750,5750,5750,5750,181
|
|
20240913,102000,60585400,5760,5760,5760,5760,9
|
|
20240913,101900,60533560,5760,5760,5760,5760,92
|
|
20240913,101800,60003640,5760,5760,5760,5760,8
|
|
20240913,101700,59957560,5760,5750,5760,5750,469
|
|
20240913,101600,57256420,5760,5750,5760,5750,18
|
|
20240913,101500,57152890,5760,5760,5760,5760,0
|
|
20240913,101400,57152890,5760,5760,5760,5760,0
|
|
20240913,101300,57152890,5760,5760,5760,5760,0
|
|
20240913,101200,57152890,5760,5770,5770,5760,547
|
|
20240913,101100,53997170,5770,5760,5770,5760,270
|
|
20240913,101000,52441180,5750,5750,5750,5750,143
|
|
20240913,100900,51618930,5750,5730,5770,5720,1395
|
|
20240913,100800,43603700,5720,5700,5720,5700,408
|
|
20240913,100700,41274740,5700,5700,5700,5700,0
|
|
20240913,100600,41274740,5700,5700,5700,5700,0
|
|
20240913,100500,41274740,5700,5700,5700,5700,0
|
|
20240913,100400,41274740,5700,5700,5700,5700,0
|
|
20240913,100300,41274740,5700,5700,5700,5700,9
|
|
20240913,100200,41223440,5680,5680,5680,5680,0
|
|
20240913,100100,41223440,5680,5680,5680,5680,0
|
|
20240913,100000,41223440,5680,5680,5680,5680,0
|
|
20240913,095900,41223440,5680,5680,5680,5680,0
|
|
20240913,095800,41223440,5680,5680,5680,5680,0
|
|
20240913,095700,41223440,5680,5680,5680,5680,0
|
|
20240913,095600,41223440,5680,5680,5680,5680,1
|
|
20240913,095500,41217760,5700,5690,5700,5690,88
|
|
20240913,095400,40717030,5700,5700,5700,5700,1
|
|
20240913,095300,40711330,5700,5700,5700,5700,0
|
|
20240913,095200,40711330,5700,5700,5700,5700,92
|
|
20240913,095100,40186930,5720,5720,5720,5720,0
|
|
20240913,095000,40186930,5720,5720,5720,5720,1
|
|
20240913,094900,40181210,5710,5700,5710,5700,101
|
|
20240913,094800,39605500,5700,5700,5700,5700,0
|
|
20240913,094700,39605500,5700,5700,5700,5700,20
|
|
20240913,094600,39491500,5700,5710,5710,5700,216
|
|
20240913,094500,38259450,5710,5710,5710,5710,0
|
|
20240913,094400,38259450,5710,5710,5710,5710,52
|
|
20240913,094300,37962530,5710,5710,5710,5710,10
|
|
20240913,094200,37905430,5710,5710,5710,5710,51
|
|
20240913,094100,37614220,5710,5710,5710,5710,0
|
|
20240913,094000,37614220,5710,5710,5710,5710,2
|
|
20240913,093900,37602800,5710,5710,5710,5710,12
|
|
20240913,093800,37534280,5710,5700,5710,5700,381
|
|
20240913,093700,35362480,5710,5710,5710,5710,17
|
|
20240913,093600,35265410,5710,5710,5710,5710,0
|
|
20240913,093500,35265410,5710,5710,5710,5710,2
|
|
20240913,093400,35253990,5710,5700,5710,5700,101
|
|
20240913,093300,34677290,5700,5690,5700,5690,40
|
|
20240913,093200,34449300,5690,5690,5690,5690,2
|
|
20240913,093100,34437920,5690,5690,5690,5690,3
|
|
20240913,093000,34420850,5690,5710,5710,5690,204
|
|
20240913,092900,33260010,5710,5710,5710,5710,2
|
|
20240913,092800,33248590,5700,5700,5700,5700,68
|
|
20240913,092700,32860990,5650,5650,5650,5650,0
|
|
20240913,092600,32860990,5650,5650,5650,5650,0
|
|
20240913,092500,32860990,5650,5650,5650,5650,0
|
|
20240913,092400,32860990,5650,5650,5650,5650,0
|
|
20240913,092300,32860990,5650,5650,5650,5650,0
|
|
20240913,092200,32860990,5650,5650,5650,5650,0
|
|
20240913,092100,32860990,5650,5650,5650,5650,2
|
|
20240913,092000,32849690,5680,5680,5680,5680,0
|
|
20240913,091900,32849690,5680,5680,5680,5680,35
|
|
20240913,091800,32650890,5680,5680,5680,5680,19
|
|
20240913,091700,32542970,5680,5680,5680,5680,108
|
|
20240913,091600,31929530,5680,5680,5680,5680,0
|
|
20240913,091500,31929530,5680,5680,5680,5680,0
|
|
20240913,091400,31929530,5680,5680,5680,5680,0
|
|
20240913,091300,31929530,5680,5690,5740,5680,85
|
|
20240913,091200,31445820,5690,5690,5690,5690,0
|
|
20240913,091100,31445820,5690,5690,5690,5690,129
|
|
20240913,091000,30711810,5720,5730,5730,5720,20
|
|
20240913,090900,30597310,5730,5730,5730,5730,0
|
|
20240913,090800,30597310,5730,5730,5730,5730,0
|
|
20240913,090700,30597310,5730,5770,5770,5730,433
|
|
20240913,090600,28109460,5730,5730,5730,5730,0
|
|
20240913,090500,28109460,5730,5730,5730,5730,0
|
|
20240913,090400,28109460,5730,5740,5740,5730,310
|
|
20240913,090300,26333060,5800,5750,5800,5750,550
|
|
20240913,090200,23143110,5710,5710,5710,5700,573
|
|
20240913,090100,19871380,5680,5680,5680,5680,216
|
|
20240913,090000,18644500,5680,5620,5680,5620,3316
|