670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,200700,245250600,5960,5960,5960,5960,470
|
|
20240906,200600,245250600,5960,5960,5960,5960,0
|
|
20240906,200500,245250600,5960,5960,5960,5960,0
|
|
20240906,200400,245250600,5960,5960,5960,5960,0
|
|
20240906,200300,245250600,5960,5960,5960,5960,0
|
|
20240906,200200,245250600,5960,5960,5960,5960,0
|
|
20240906,200100,245250600,5960,5960,5960,5960,0
|
|
20240906,200000,245250600,5960,5960,5960,5960,0
|
|
20240906,195900,245250600,5960,5960,5960,5960,0
|
|
20240906,195800,245250600,5960,5960,5960,5960,0
|
|
20240906,195700,245250600,5960,5960,5960,5960,0
|
|
20240906,195600,245250600,5960,5960,5960,5960,0
|
|
20240906,195500,245250600,5960,5960,5960,5960,0
|
|
20240906,195400,245250600,5960,5960,5960,5960,0
|
|
20240906,195300,245250600,5960,5960,5960,5960,0
|
|
20240906,195200,245250600,5960,5960,5960,5960,0
|
|
20240906,195100,245250600,5960,5960,5960,5960,0
|
|
20240906,195000,245250600,5960,5960,5960,5960,0
|
|
20240906,194900,245250600,5960,5960,5960,5960,0
|
|
20240906,194800,245250600,5960,5960,5960,5960,0
|
|
20240906,194700,245250600,5960,5960,5960,5960,0
|
|
20240906,194600,245250600,5960,5960,5960,5960,0
|
|
20240906,194500,245250600,5960,5960,5960,5960,0
|
|
20240906,194400,245250600,5960,5960,5960,5960,0
|
|
20240906,194300,245250600,5960,5960,5960,5960,0
|
|
20240906,194200,245250600,5960,5960,5960,5960,0
|
|
20240906,194100,245250600,5960,5960,5960,5960,0
|
|
20240906,194000,245250600,5960,5960,5960,5960,0
|
|
20240906,193900,245250600,5960,5960,5960,5960,0
|
|
20240906,193800,245250600,5960,5960,5960,5960,0
|
|
20240906,193700,245250600,5960,5960,5960,5960,470
|
|
20240906,193600,245250600,5960,5960,5960,5960,0
|
|
20240906,193500,245250600,5960,5960,5960,5960,0
|
|
20240906,193400,245250600,5960,5960,5960,5960,0
|
|
20240906,193300,245250600,5960,5960,5960,5960,0
|
|
20240906,193200,245250600,5960,5960,5960,5960,0
|
|
20240906,193100,245250600,5960,5960,5960,5960,0
|
|
20240906,193000,245250600,5960,5960,5960,5960,0
|
|
20240906,192900,245250600,5960,5960,5960,5960,0
|
|
20240906,192800,245250600,5960,5960,5960,5960,0
|
|
20240906,192700,245250600,5960,5960,5960,5960,0
|
|
20240906,192600,245250600,5960,5960,5960,5960,0
|
|
20240906,192500,245250600,5960,5960,5960,5960,0
|
|
20240906,192400,245250600,5960,5960,5960,5960,0
|
|
20240906,192300,245250600,5960,5960,5960,5960,0
|
|
20240906,192200,245250600,5960,5960,5960,5960,0
|
|
20240906,192100,245250600,5960,5960,5960,5960,0
|
|
20240906,192000,245250600,5960,5960,5960,5960,0
|
|
20240906,191900,245250600,5960,5960,5960,5960,0
|
|
20240906,191800,245250600,5960,5960,5960,5960,0
|
|
20240906,191700,245250600,5960,5960,5960,5960,0
|
|
20240906,191600,245250600,5960,5960,5960,5960,0
|
|
20240906,191500,245250600,5960,5960,5960,5960,0
|
|
20240906,191400,245250600,5960,5960,5960,5960,0
|
|
20240906,191300,245250600,5960,5960,5960,5960,0
|
|
20240906,191200,245250600,5960,5960,5960,5960,0
|
|
20240906,191100,245250600,5960,5960,5960,5960,0
|
|
20240906,191000,245250600,5960,5960,5960,5960,0
|
|
20240906,190900,245250600,5960,5960,5960,5960,0
|
|
20240906,190800,245250600,5960,5960,5960,5960,0
|
|
20240906,190700,245250600,5960,5960,5960,5960,470
|
|
20240906,190600,245250600,5960,5960,5960,5960,0
|
|
20240906,190500,245250600,5960,5960,5960,5960,0
|
|
20240906,190400,245250600,5960,5960,5960,5960,0
|
|
20240906,190300,245250600,5960,5960,5960,5960,0
|
|
20240906,190200,245250600,5960,5960,5960,5960,0
|
|
20240906,190100,245250600,5960,5960,5960,5960,0
|
|
20240906,190000,245250600,5960,5960,5960,5960,0
|
|
20240906,185900,245250600,5960,5960,5960,5960,0
|
|
20240906,185800,245250600,5960,5960,5960,5960,0
|
|
20240906,185700,245250600,5960,5960,5960,5960,0
|
|
20240906,185600,245250600,5960,5960,5960,5960,0
|
|
20240906,185500,245250600,5960,5960,5960,5960,0
|
|
20240906,185400,245250600,5960,5960,5960,5960,0
|
|
20240906,185300,245250600,5960,5960,5960,5960,0
|
|
20240906,185200,245250600,5960,5960,5960,5960,0
|
|
20240906,185100,245250600,5960,5960,5960,5960,0
|
|
20240906,185000,245250600,5960,5960,5960,5960,0
|
|
20240906,184900,245250600,5960,5960,5960,5960,0
|
|
20240906,184800,245250600,5960,5960,5960,5960,0
|
|
20240906,184700,245250600,5960,5960,5960,5960,0
|
|
20240906,184600,245250600,5960,5960,5960,5960,0
|
|
20240906,184500,245250600,5960,5960,5960,5960,0
|
|
20240906,184400,245250600,5960,5960,5960,5960,0
|
|
20240906,184300,245250600,5960,5960,5960,5960,0
|
|
20240906,184200,245250600,5960,5960,5960,5960,0
|
|
20240906,184100,245250600,5960,5960,5960,5960,0
|
|
20240906,184000,245250600,5960,5960,5960,5960,0
|
|
20240906,183900,245250600,5960,5960,5960,5960,0
|
|
20240906,183800,245250600,5960,5960,5960,5960,0
|
|
20240906,183700,245250600,5960,5960,5960,5960,470
|
|
20240906,183600,245250600,5960,5960,5960,5960,0
|
|
20240906,183500,245250600,5960,5960,5960,5960,0
|
|
20240906,183400,245250600,5960,5960,5960,5960,0
|
|
20240906,183300,245250600,5960,5960,5960,5960,0
|
|
20240906,183200,245250600,5960,5960,5960,5960,0
|
|
20240906,183100,245250600,5960,5960,5960,5960,0
|
|
20240906,183000,245250600,5960,5960,5960,5960,0
|
|
20240906,182900,245250600,5960,5960,5960,5960,0
|
|
20240906,182800,245250600,5960,5960,5960,5960,0
|
|
20240906,182700,245250600,5960,5960,5960,5960,0
|
|
20240906,182600,245250600,5960,5960,5960,5960,0
|
|
20240906,182500,245250600,5960,5960,5960,5960,0
|
|
20240906,182400,245250600,5960,5960,5960,5960,0
|
|
20240906,182300,245250600,5960,5960,5960,5960,0
|
|
20240906,182200,245250600,5960,5960,5960,5960,0
|
|
20240906,182100,245250600,5960,5960,5960,5960,0
|
|
20240906,182000,245250600,5960,5960,5960,5960,0
|
|
20240906,181900,245250600,5960,5960,5960,5960,0
|
|
20240906,181800,245250600,5960,5960,5960,5960,0
|
|
20240906,181700,245250600,5960,5960,5960,5960,0
|
|
20240906,181600,245250600,5960,5960,5960,5960,0
|
|
20240906,181500,245250600,5960,5960,5960,5960,0
|
|
20240906,181400,245250600,5960,5960,5960,5960,0
|
|
20240906,181300,245250600,5960,5960,5960,5960,0
|
|
20240906,181200,245250600,5960,5960,5960,5960,0
|
|
20240906,181100,245250600,5960,5960,5960,5960,0
|
|
20240906,181000,245250600,5960,5960,5960,5960,0
|
|
20240906,180900,245250600,5960,5960,5960,5960,0
|
|
20240906,180800,245250600,5960,5960,5960,5960,0
|
|
20240906,180700,245250600,5960,5960,5960,5960,470
|
|
20240906,180600,245250600,5960,5960,5960,5960,0
|
|
20240906,180500,245250600,5960,5960,5960,5960,0
|
|
20240906,180400,245250600,5960,5960,5960,5960,0
|
|
20240906,180300,245250600,5960,5960,5960,5960,0
|
|
20240906,180200,245250600,5960,5960,5960,5960,0
|
|
20240906,180100,245250600,5960,5960,5960,5960,0
|
|
20240906,180000,245250600,5960,5960,5960,5960,0
|
|
20240906,175900,245250600,5960,5960,5960,5960,0
|
|
20240906,175800,245250600,5960,5960,5960,5960,0
|
|
20240906,175700,245250600,5960,5960,5960,5960,0
|
|
20240906,175600,245250600,5960,5960,5960,5960,0
|
|
20240906,175500,245250600,5960,5960,5960,5960,0
|
|
20240906,175400,245250600,5960,5960,5960,5960,0
|
|
20240906,175300,245250600,5960,5960,5960,5960,0
|
|
20240906,175200,245250600,5960,5960,5960,5960,0
|
|
20240906,175100,245250600,5960,5960,5960,5960,0
|
|
20240906,175000,245250600,5960,5960,5960,5960,0
|
|
20240906,174900,245250600,5960,5960,5960,5960,0
|
|
20240906,174800,245250600,5960,5960,5960,5960,0
|
|
20240906,174700,245250600,5960,5960,5960,5960,0
|
|
20240906,174600,245250600,5960,5960,5960,5960,0
|
|
20240906,174500,245250600,5960,5960,5960,5960,0
|
|
20240906,174400,245250600,5960,5960,5960,5960,0
|
|
20240906,174300,245250600,5960,5960,5960,5960,0
|
|
20240906,174200,245250600,5960,5960,5960,5960,0
|
|
20240906,174100,245250600,5960,5960,5960,5960,0
|
|
20240906,174000,245250600,5960,5960,5960,5960,0
|
|
20240906,173900,245250600,5960,5960,5960,5960,0
|
|
20240906,173800,245250600,5960,5960,5960,5960,0
|
|
20240906,173700,245250600,5960,5960,5960,5960,470
|
|
20240906,173600,245250600,5960,5960,5960,5960,0
|
|
20240906,173500,245250600,5960,5960,5960,5960,0
|
|
20240906,173400,245250600,5960,5960,5960,5960,0
|
|
20240906,173300,245250600,5960,5960,5960,5960,0
|
|
20240906,173200,245250600,5960,5960,5960,5960,0
|
|
20240906,173100,245250600,5960,5960,5960,5960,0
|
|
20240906,173000,245250600,5960,5960,5960,5960,0
|
|
20240906,172900,245250600,5960,5960,5960,5960,0
|
|
20240906,172800,245250600,5960,5960,5960,5960,0
|
|
20240906,172700,245250600,5960,5960,5960,5960,0
|
|
20240906,172600,245250600,5960,5960,5960,5960,0
|
|
20240906,172500,245250600,5960,5960,5960,5960,0
|
|
20240906,172400,245250600,5960,5960,5960,5960,0
|
|
20240906,172300,245250600,5960,5960,5960,5960,0
|
|
20240906,172200,245250600,5960,5960,5960,5960,0
|
|
20240906,172100,245250600,5960,5960,5960,5960,0
|
|
20240906,172000,245250600,5960,5960,5960,5960,0
|
|
20240906,171900,245250600,5960,5960,5960,5960,0
|
|
20240906,171800,245250600,5960,5960,5960,5960,0
|
|
20240906,171700,245250600,5960,5960,5960,5960,0
|
|
20240906,171600,245250600,5960,5960,5960,5960,0
|
|
20240906,171500,245250600,5960,5960,5960,5960,0
|
|
20240906,171400,245250600,5960,5960,5960,5960,0
|
|
20240906,171300,245250600,5960,5960,5960,5960,0
|
|
20240906,171200,245250600,5960,5960,5960,5960,0
|
|
20240906,171100,245250600,5960,5960,5960,5960,0
|
|
20240906,171000,245250600,5960,5960,5960,5960,0
|
|
20240906,170900,245250600,5960,5960,5960,5960,0
|
|
20240906,170800,245250600,5960,5960,5960,5960,0
|
|
20240906,170700,245250600,5960,5960,5960,5960,470
|
|
20240906,170600,245250600,5960,5960,5960,5960,0
|
|
20240906,170500,245250600,5960,5960,5960,5960,0
|
|
20240906,170400,245250600,5960,5960,5960,5960,0
|
|
20240906,170300,245250600,5960,5960,5960,5960,0
|
|
20240906,170200,245250600,5960,5960,5960,5960,0
|
|
20240906,170100,245250600,5960,5960,5960,5960,0
|
|
20240906,170000,245250600,5960,5960,5960,5960,0
|
|
20240906,165900,245250600,5960,5960,5960,5960,0
|
|
20240906,165800,245250600,5960,5960,5960,5960,0
|
|
20240906,165700,245250600,5960,5960,5960,5960,0
|
|
20240906,165600,245250600,5960,5960,5960,5960,0
|
|
20240906,165500,245250600,5960,5960,5960,5960,0
|
|
20240906,165400,245250600,5960,5960,5960,5960,0
|
|
20240906,165300,245250600,5960,5960,5960,5960,0
|
|
20240906,165200,245250600,5960,5960,5960,5960,0
|
|
20240906,165100,245250600,5960,5960,5960,5960,0
|
|
20240906,165000,245250600,5960,5960,5960,5960,0
|
|
20240906,164900,245250600,5960,5960,5960,5960,0
|
|
20240906,164800,245250600,5960,5960,5960,5960,0
|
|
20240906,164700,245250600,5960,5960,5960,5960,0
|
|
20240906,164600,245250600,5960,5960,5960,5960,0
|
|
20240906,164500,245250600,5960,5960,5960,5960,0
|
|
20240906,164400,245250600,5960,5960,5960,5960,0
|
|
20240906,164300,245250600,5960,5960,5960,5960,0
|
|
20240906,164200,245250600,5960,5960,5960,5960,0
|
|
20240906,164100,245250600,5960,5960,5960,5960,0
|
|
20240906,164000,245250600,5960,5960,5960,5960,0
|
|
20240906,163900,245250600,5960,5960,5960,5960,0
|
|
20240906,163800,245250600,5960,5960,5960,5960,0
|
|
20240906,163700,245250600,5960,5960,5960,5960,470
|
|
20240906,163600,245250600,5960,5960,5960,5960,0
|
|
20240906,163500,245250600,5960,5960,5960,5960,0
|
|
20240906,163400,245250600,5960,5960,5960,5960,0
|
|
20240906,163300,245250600,5960,5960,5960,5960,0
|
|
20240906,163200,245250600,5960,5960,5960,5960,0
|
|
20240906,163100,245250600,5960,5960,5960,5960,0
|
|
20240906,163000,245250600,5960,5960,5960,5960,0
|
|
20240906,162900,245250600,5960,5960,5960,5960,0
|
|
20240906,162800,245250600,5960,5960,5960,5960,0
|
|
20240906,162700,245250600,5960,5960,5960,5960,0
|
|
20240906,162600,245250600,5960,5960,5960,5960,0
|
|
20240906,162500,245250600,5960,5960,5960,5960,0
|
|
20240906,162400,245250600,5960,5960,5960,5960,0
|
|
20240906,162300,245250600,5960,5960,5960,5960,0
|
|
20240906,162200,245250600,5960,5960,5960,5960,0
|
|
20240906,162100,245250600,5960,5960,5960,5960,0
|
|
20240906,162000,245250600,5960,5960,5960,5960,0
|
|
20240906,161900,245250600,5960,5960,5960,5960,0
|
|
20240906,161800,245250600,5960,5960,5960,5960,0
|
|
20240906,161700,245250600,5960,5960,5960,5960,0
|
|
20240906,161600,245250600,5960,5960,5960,5960,0
|
|
20240906,161500,245250600,5960,5960,5960,5960,0
|
|
20240906,161400,245250600,5960,5960,5960,5960,0
|
|
20240906,161300,245250600,5960,5960,5960,5960,0
|
|
20240906,161200,245250600,5960,5960,5960,5960,0
|
|
20240906,161100,245250600,5960,5960,5960,5960,0
|
|
20240906,161000,245250600,5960,5960,5960,5960,0
|
|
20240906,160900,245250600,5960,5960,5960,5960,0
|
|
20240906,160800,245250600,5960,5960,5960,5960,0
|
|
20240906,160700,245250600,5960,5960,5960,5960,470
|
|
20240906,160600,245250600,5960,5960,5960,5960,0
|
|
20240906,160500,245250600,5960,5960,5960,5960,0
|
|
20240906,160400,245250600,5960,5960,5960,5960,0
|
|
20240906,160300,245250600,5960,5960,5960,5960,0
|
|
20240906,160200,245250600,5960,5960,5960,5960,0
|
|
20240906,160100,245250600,5960,5960,5960,5960,0
|
|
20240906,160000,245250600,5960,5960,5960,5960,0
|
|
20240906,155900,245250600,5960,5960,5960,5960,0
|
|
20240906,155800,245250600,5960,5960,5960,5960,0
|
|
20240906,155700,245250600,5960,5960,5960,5960,0
|
|
20240906,155600,245250600,5960,5960,5960,5960,0
|
|
20240906,155500,245250600,5960,5960,5960,5960,0
|
|
20240906,155400,245250600,5960,5960,5960,5960,0
|
|
20240906,155300,245250600,5960,5960,5960,5960,0
|
|
20240906,155200,245250600,5960,5960,5960,5960,0
|
|
20240906,155100,245250600,5960,5960,5960,5960,0
|
|
20240906,155000,245250600,5960,5960,5960,5960,0
|
|
20240906,154900,245250600,5960,5960,5960,5960,0
|
|
20240906,154800,245250600,5960,5960,5960,5960,0
|
|
20240906,154700,245250600,5960,5960,5960,5960,0
|
|
20240906,154600,245250600,5960,5960,5960,5960,0
|
|
20240906,154500,245250600,5960,5960,5960,5960,0
|
|
20240906,154400,245250600,5960,5960,5960,5960,0
|
|
20240906,154300,245250600,5960,5960,5960,5960,0
|
|
20240906,154200,245250600,5960,5960,5960,5960,0
|
|
20240906,154100,245250600,5960,5960,5960,5960,0
|
|
20240906,154000,245250600,5960,5960,5960,5960,0
|
|
20240906,153900,245250600,5960,5960,5960,5960,0
|
|
20240906,153800,245250600,5960,5960,5960,5960,0
|
|
20240906,153700,245250600,5960,5960,5960,5960,470
|
|
20240906,153600,245250600,5960,5960,5960,5960,0
|
|
20240906,153500,245250600,5960,5960,5960,5960,0
|
|
20240906,153400,245250600,5960,5960,5960,5960,0
|
|
20240906,153300,245250600,5960,5960,5960,5960,0
|
|
20240906,153200,245250600,5960,5960,5960,5960,0
|
|
20240906,153100,245250600,5960,5960,5960,5960,0
|
|
20240906,153000,245250600,5960,5960,5960,5960,470
|
|
20240906,152900,242449400,5970,5970,5970,5970,0
|
|
20240906,152800,242449400,5970,5970,5970,5970,0
|
|
20240906,152700,242449400,5970,5970,5970,5970,0
|
|
20240906,152600,242449400,5970,5970,5970,5970,0
|
|
20240906,152500,242449400,5970,5970,5970,5970,0
|
|
20240906,152400,242449400,5970,5970,5970,5970,0
|
|
20240906,152300,242449400,5970,5970,5970,5970,0
|
|
20240906,152200,242449400,5970,5970,5970,5970,0
|
|
20240906,152100,242449400,5970,5970,5970,5970,0
|
|
20240906,152000,242449400,5970,5970,5970,5970,0
|
|
20240906,151900,242449400,5970,5930,5970,5920,274
|
|
20240906,151800,240821660,5920,5920,5920,5920,0
|
|
20240906,151700,240821660,5920,5920,5920,5920,0
|
|
20240906,151600,240821660,5920,5920,5920,5920,0
|
|
20240906,151500,240821660,5920,5920,5920,5920,0
|
|
20240906,151400,240821660,5920,5920,5920,5920,0
|
|
20240906,151300,240821660,5920,5920,5920,5920,0
|
|
20240906,151200,240821660,5920,5920,5920,5920,0
|
|
20240906,151100,240821660,5920,5920,5920,5920,0
|
|
20240906,151000,240821660,5920,5920,5920,5920,0
|
|
20240906,150900,240821660,5920,5930,5930,5920,1000
|
|
20240906,150800,234900700,5950,5950,5950,5950,0
|
|
20240906,150700,234900700,5950,5950,5950,5950,18
|
|
20240906,150600,234793600,5930,5930,5930,5930,0
|
|
20240906,150500,234793600,5930,5930,5930,5930,5
|
|
20240906,150400,234763950,5940,5940,5940,5940,0
|
|
20240906,150300,234763950,5940,5940,5940,5940,95
|
|
20240906,150200,234199650,5940,5940,5940,5940,0
|
|
20240906,150100,234199650,5940,5940,5940,5940,0
|
|
20240906,150000,234199650,5940,5940,5940,5940,0
|
|
20240906,145900,234199650,5940,5940,5940,5940,114
|
|
20240906,145800,233522490,5940,5940,5940,5940,0
|
|
20240906,145700,233522490,5940,5940,5940,5940,0
|
|
20240906,145600,233522490,5940,5940,5940,5940,0
|
|
20240906,145500,233522490,5940,5940,5940,5940,0
|
|
20240906,145400,233522490,5940,5940,5940,5940,0
|
|
20240906,145300,233522490,5940,5940,5940,5940,0
|
|
20240906,145200,233522490,5940,5940,5940,5940,107
|
|
20240906,145100,232886910,5940,5940,5940,5940,0
|
|
20240906,145000,232886910,5940,5940,5940,5940,50
|
|
20240906,144900,232589910,5940,5940,5940,5940,59
|
|
20240906,144800,232239450,5940,5940,5940,5940,1
|
|
20240906,144700,232233510,5940,5940,5940,5940,200
|
|
20240906,144600,231045510,5930,5930,5930,5930,0
|
|
20240906,144500,231045510,5930,5910,5930,5910,120
|
|
20240906,144400,230335910,5930,5910,5930,5910,255
|
|
20240906,144300,228825700,5910,5910,5910,5910,0
|
|
20240906,144200,228825700,5910,5910,5910,5910,0
|
|
20240906,144100,228825700,5910,5910,5910,5910,0
|
|
20240906,144000,228825700,5910,5920,5920,5910,217
|
|
20240906,143900,227543220,5910,5910,5910,5910,0
|
|
20240906,143800,227543220,5910,5910,5910,5910,195
|
|
20240906,143700,226390770,5920,5920,5920,5920,1
|
|
20240906,143600,226384850,5920,5910,5920,5910,39
|
|
20240906,143500,226154270,5920,5910,5920,5910,190
|
|
20240906,143400,225030310,5910,5910,5910,5910,0
|
|
20240906,143300,225030310,5910,5910,5910,5910,0
|
|
20240906,143200,225030310,5910,5910,5910,5910,0
|
|
20240906,143100,225030310,5910,5910,5910,5910,0
|
|
20240906,143000,225030310,5910,5910,5910,5910,0
|
|
20240906,142900,225030310,5910,5910,5910,5910,0
|
|
20240906,142800,225030310,5910,5910,5910,5910,1
|
|
20240906,142700,225024400,5930,5930,5930,5930,1
|
|
20240906,142600,225018470,5920,5920,5920,5920,119
|
|
20240906,142500,224313990,5930,5930,5930,5930,1
|
|
20240906,142400,224308060,5910,5910,5910,5910,252
|
|
20240906,142300,222818740,5930,5930,5930,5930,0
|
|
20240906,142200,222818740,5930,5930,5930,5930,0
|
|
20240906,142100,222818740,5930,5930,5930,5930,0
|
|
20240906,142000,222818740,5930,5930,5930,5930,0
|
|
20240906,141900,222818740,5930,5930,5930,5930,0
|
|
20240906,141800,222818740,5930,5930,5930,5930,0
|
|
20240906,141700,222818740,5930,5930,5930,5930,1
|
|
20240906,141600,222812810,5920,5930,5930,5920,201
|
|
20240906,141500,221620890,5910,5910,5910,5910,320
|
|
20240906,141400,219729690,5920,5920,5920,5920,0
|
|
20240906,141300,219729690,5920,5920,5920,5920,0
|
|
20240906,141200,219729690,5920,5920,5920,5920,0
|
|
20240906,141100,219729690,5920,5920,5920,5920,0
|
|
20240906,141000,219729690,5920,5920,5920,5920,71
|
|
20240906,140900,219309370,5920,5920,5920,5920,0
|
|
20240906,140800,219309370,5920,5920,5920,5920,63
|
|
20240906,140700,218936410,5920,5920,5920,5920,230
|
|
20240906,140600,217574810,5920,5920,5920,5920,0
|
|
20240906,140500,217574810,5920,5920,5920,5920,100
|
|
20240906,140400,216982810,5930,5930,5930,5930,0
|
|
20240906,140300,216982810,5930,5930,5930,5920,252
|
|
20240906,140200,215489960,5920,5930,5930,5920,202
|
|
20240906,140100,214294100,5920,5920,5920,5920,486
|
|
20240906,140000,211416980,5920,5920,5920,5920,0
|
|
20240906,135900,211416980,5920,5920,5920,5920,0
|
|
20240906,135800,211416980,5920,5920,5920,5920,0
|
|
20240906,135700,211416980,5920,5920,5920,5920,0
|
|
20240906,135600,211416980,5920,5920,5920,5920,0
|
|
20240906,135500,211416980,5920,5920,5920,5920,0
|
|
20240906,135400,211416980,5920,5920,5920,5920,361
|
|
20240906,135300,209279860,5920,5920,5920,5920,0
|
|
20240906,135200,209279860,5920,5920,5920,5920,0
|
|
20240906,135100,209279860,5920,5920,5920,5920,0
|
|
20240906,135000,209279860,5920,5920,5920,5920,0
|
|
20240906,134900,209279860,5920,5920,5920,5920,1
|
|
20240906,134800,209273940,5910,5910,5910,5910,0
|
|
20240906,134700,209273940,5910,5910,5910,5910,0
|
|
20240906,134600,209273940,5910,5910,5910,5910,0
|
|
20240906,134500,209273940,5910,5910,5910,5910,0
|
|
20240906,134400,209273940,5910,5910,5910,5910,114
|
|
20240906,134300,208600200,5910,5910,5910,5910,6
|
|
20240906,134200,208564740,5910,5910,5910,5910,17
|
|
20240906,134100,208464270,5910,5910,5910,5910,26
|
|
20240906,134000,208310610,5900,5900,5900,5900,0
|
|
20240906,133900,208310610,5900,5900,5900,5900,100
|
|
20240906,133800,207720610,5900,5900,5900,5900,0
|
|
20240906,133700,207720610,5900,5900,5900,5900,5
|
|
20240906,133600,207691110,5910,5910,5910,5910,0
|
|
20240906,133500,207691110,5910,5910,5910,5910,20
|
|
20240906,133400,207572910,5910,5910,5910,5910,85
|
|
20240906,133300,207070560,5910,5910,5910,5910,25
|
|
20240906,133200,206922810,5910,5910,5910,5910,0
|
|
20240906,133100,206922810,5910,5910,5910,5910,0
|
|
20240906,133000,206922810,5910,5910,5910,5910,0
|
|
20240906,132900,206922810,5910,5910,5910,5910,0
|
|
20240906,132800,206922810,5910,5910,5910,5910,0
|
|
20240906,132700,206922810,5910,5910,5910,5910,44
|
|
20240906,132600,206662770,5920,5900,5920,5900,138
|
|
20240906,132500,205847570,5900,5900,5900,5900,100
|
|
20240906,132400,205257570,5900,5900,5900,5900,0
|
|
20240906,132300,205257570,5900,5900,5900,5900,19
|
|
20240906,132200,205145470,5920,5920,5920,5920,0
|
|
20240906,132100,205145470,5920,5920,5920,5920,0
|
|
20240906,132000,205145470,5920,5920,5920,5920,0
|
|
20240906,131900,205145470,5920,5920,5920,5920,0
|
|
20240906,131800,205145470,5920,5920,5920,5920,1
|
|
20240906,131700,205139550,5900,5900,5900,5900,0
|
|
20240906,131600,205139550,5900,5900,5900,5900,0
|
|
20240906,131500,205139550,5900,5900,5900,5900,0
|
|
20240906,131400,205139550,5900,5900,5900,5900,20
|
|
20240906,131300,205021550,5900,5900,5900,5900,0
|
|
20240906,131200,205021550,5900,5900,5900,5900,0
|
|
20240906,131100,205021550,5900,5900,5900,5900,0
|
|
20240906,131000,205021550,5900,5900,5900,5900,0
|
|
20240906,130900,205021550,5900,5900,5900,5900,0
|
|
20240906,130800,205021550,5900,5900,5900,5900,0
|
|
20240906,130700,205021550,5900,5900,5900,5900,70
|
|
20240906,130600,204608550,5900,5900,5900,5900,0
|
|
20240906,130500,204608550,5900,5900,5900,5900,0
|
|
20240906,130400,204608550,5900,5900,5900,5900,400
|
|
20240906,130300,202248550,5920,5920,5920,5920,7
|
|
20240906,130200,202207110,5920,5920,5920,5920,0
|
|
20240906,130100,202207110,5920,5920,5920,5920,0
|
|
20240906,130000,202207110,5920,5920,5920,5920,0
|
|
20240906,125900,202207110,5920,5920,5920,5920,0
|
|
20240906,125800,202207110,5920,5920,5920,5920,0
|
|
20240906,125700,202207110,5920,5920,5920,5920,0
|
|
20240906,125600,202207110,5920,5920,5920,5920,1
|
|
20240906,125500,202201190,5900,5900,5900,5900,150
|
|
20240906,125400,201316190,5900,5900,5900,5900,0
|
|
20240906,125300,201316190,5900,5900,5900,5900,0
|
|
20240906,125200,201316190,5900,5900,5900,5900,0
|
|
20240906,125100,201316190,5900,5900,5910,5900,3111
|
|
20240906,125000,182959520,5900,5900,5900,5900,200
|
|
20240906,124900,181779520,5910,5920,5920,5910,321
|
|
20240906,124800,179881990,5920,5920,5920,5920,20
|
|
20240906,124700,179763590,5920,5920,5920,5920,0
|
|
20240906,124600,179763590,5920,5920,5920,5920,20
|
|
20240906,124500,179645190,5920,5920,5920,5920,0
|
|
20240906,124400,179645190,5920,5920,5920,5920,0
|
|
20240906,124300,179645190,5920,5920,5920,5920,0
|
|
20240906,124200,179645190,5920,5920,5920,5920,100
|
|
20240906,124100,179053190,5920,5920,5920,5920,0
|
|
20240906,124000,179053190,5920,5920,5920,5920,63
|
|
20240906,123900,178680230,5910,5910,5910,5910,0
|
|
20240906,123800,178680230,5910,5910,5910,5910,0
|
|
20240906,123700,178680230,5910,5910,5910,5910,755
|
|
20240906,123600,174218180,5920,5920,5920,5920,0
|
|
20240906,123500,174218180,5920,5920,5920,5920,0
|
|
20240906,123400,174218180,5920,5920,5920,5920,0
|
|
20240906,123300,174218180,5920,5920,5920,5920,0
|
|
20240906,123200,174218180,5920,5920,5920,5920,0
|
|
20240906,123100,174218180,5920,5920,5920,5920,0
|
|
20240906,123000,174218180,5920,5920,5920,5920,0
|
|
20240906,122900,174218180,5920,5920,5920,5920,9
|
|
20240906,122800,174164900,5920,5920,5920,5920,40
|
|
20240906,122700,173928100,5910,5910,5910,5910,0
|
|
20240906,122600,173928100,5910,5910,5910,5910,114
|
|
20240906,122500,173254360,5910,5910,5910,5910,1
|
|
20240906,122400,173248450,5940,5940,5940,5940,0
|
|
20240906,122300,173248450,5940,5940,5940,5940,0
|
|
20240906,122200,173248450,5940,5940,5940,5940,1
|
|
20240906,122100,173242510,5940,5940,5940,5940,0
|
|
20240906,122000,173242510,5940,5940,5940,5940,1
|
|
20240906,121900,173236570,5910,5910,5910,5910,0
|
|
20240906,121800,173236570,5910,5910,5910,5910,0
|
|
20240906,121700,173236570,5910,5920,5920,5910,212
|
|
20240906,121600,171983630,5920,5920,5920,5920,53
|
|
20240906,121500,171669870,5940,5940,5940,5940,1
|
|
20240906,121400,171663930,5920,5920,5920,5920,0
|
|
20240906,121300,171663930,5920,5920,5920,5920,0
|
|
20240906,121200,171663930,5920,5920,5920,5920,0
|
|
20240906,121100,171663930,5920,5920,5920,5920,0
|
|
20240906,121000,171663930,5920,5930,5930,5920,200
|
|
20240906,120900,170479920,5920,5920,5920,5920,0
|
|
20240906,120800,170479920,5920,5920,5920,5920,0
|
|
20240906,120700,170479920,5920,5920,5920,5920,0
|
|
20240906,120600,170479920,5920,5920,5920,5920,0
|
|
20240906,120500,170479920,5920,5920,5920,5920,0
|
|
20240906,120400,170479920,5920,5920,5920,5920,0
|
|
20240906,120300,170479920,5920,5920,5920,5920,0
|
|
20240906,120200,170479920,5920,5920,5920,5920,0
|
|
20240906,120100,170479920,5920,5920,5920,5920,40
|
|
20240906,120000,170243120,5910,5910,5910,5910,0
|
|
20240906,115900,170243120,5910,5910,5910,5910,0
|
|
20240906,115800,170243120,5910,5910,5910,5910,120
|
|
20240906,115700,169533920,5910,5910,5910,5910,0
|
|
20240906,115600,169533920,5910,5910,5910,5910,0
|
|
20240906,115500,169533920,5910,5910,5910,5910,0
|
|
20240906,115400,169533920,5910,5920,5920,5910,100
|
|
20240906,115300,168942860,5920,5920,5920,5920,6
|
|
20240906,115200,168907340,5910,5910,5910,5910,0
|
|
20240906,115100,168907340,5910,5910,5910,5910,0
|
|
20240906,115000,168907340,5910,5910,5910,5910,0
|
|
20240906,114900,168907340,5910,5940,5940,5910,205
|
|
20240906,114800,167694640,5940,5910,5940,5910,111
|
|
20240906,114700,167038600,5940,5930,5940,5930,167
|
|
20240906,114600,166047200,5910,5910,5910,5910,0
|
|
20240906,114500,166047200,5910,5920,5920,5910,433
|
|
20240906,114400,163488080,5940,5940,5940,5940,0
|
|
20240906,114300,163488080,5940,5940,5940,5940,0
|
|
20240906,114200,163488080,5940,5920,5940,5910,216
|
|
20240906,114100,162211040,5940,5940,5940,5940,0
|
|
20240906,114000,162211040,5940,5940,5940,5940,0
|
|
20240906,113900,162211040,5940,5940,5940,5940,0
|
|
20240906,113800,162211040,5940,5940,5940,5940,1
|
|
20240906,113700,162205100,5940,5940,5940,5940,0
|
|
20240906,113600,162205100,5940,5940,5940,5940,0
|
|
20240906,113500,162205100,5940,5940,5940,5940,1
|
|
20240906,113400,162199160,5940,5940,5940,5940,2
|
|
20240906,113300,162187280,5940,5940,5940,5940,0
|
|
20240906,113200,162187280,5940,5940,5940,5940,0
|
|
20240906,113100,162187280,5940,5940,5940,5940,0
|
|
20240906,113000,162187280,5940,5940,5940,5940,0
|
|
20240906,112900,162187280,5940,5940,5940,5940,0
|
|
20240906,112800,162187280,5940,5940,5940,5940,0
|
|
20240906,112700,162187280,5940,5940,5940,5940,0
|
|
20240906,112600,162187280,5940,5940,5940,5940,2
|
|
20240906,112500,162175400,5900,5900,5900,5900,0
|
|
20240906,112400,162175400,5900,5900,5900,5900,0
|
|
20240906,112300,162175400,5900,5900,5900,5900,0
|
|
20240906,112200,162175400,5900,5900,5900,5900,0
|
|
20240906,112100,162175400,5900,5900,5900,5900,892
|
|
20240906,112000,156912600,5900,5900,5900,5900,0
|
|
20240906,111900,156912600,5900,5900,5900,5900,0
|
|
20240906,111800,156912600,5900,5910,5910,5900,205
|
|
20240906,111700,155701100,5910,5910,5910,5910,0
|
|
20240906,111600,155701100,5910,5950,5950,5910,121
|
|
20240906,111500,154985950,5910,5910,5910,5910,0
|
|
20240906,111400,154985950,5910,5910,5910,5910,150
|
|
20240906,111300,154099450,5910,5910,5910,5910,150
|
|
20240906,111200,153212950,5950,5950,5950,5950,0
|
|
20240906,111100,153212950,5950,5950,5950,5950,51
|
|
20240906,111000,152909500,5950,5950,5950,5950,0
|
|
20240906,110900,152909500,5950,5950,5950,5950,3
|
|
20240906,110800,152891650,5920,5920,5920,5920,0
|
|
20240906,110700,152891650,5920,5920,5920,5920,0
|
|
20240906,110600,152891650,5920,5920,5920,5920,0
|
|
20240906,110500,152891650,5920,5920,5920,5920,0
|
|
20240906,110400,152891650,5920,5920,5920,5920,0
|
|
20240906,110300,152891650,5920,5920,5920,5920,0
|
|
20240906,110200,152891650,5920,5920,5920,5920,2
|
|
20240906,110100,152879810,5910,5910,5910,5910,40
|
|
20240906,110000,152643410,5950,5950,5950,5950,0
|
|
20240906,105900,152643410,5950,5940,5950,5940,80
|
|
20240906,105800,152168200,5940,5940,5940,5940,0
|
|
20240906,105700,152168200,5940,5940,5940,5940,0
|
|
20240906,105600,152168200,5940,5940,5940,5940,0
|
|
20240906,105500,152168200,5940,5940,5940,5940,25
|
|
20240906,105400,152019700,5940,5940,5940,5940,718
|
|
20240906,105300,147754780,5930,5930,5930,5930,442
|
|
20240906,105200,145133720,5920,5920,5920,5920,1313
|
|
20240906,105100,137360760,5910,5910,5910,5910,69
|
|
20240906,105000,136952970,5910,5910,5910,5910,0
|
|
20240906,104900,136952970,5910,5910,5910,5910,7
|
|
20240906,104800,136911600,5910,5910,5910,5910,23
|
|
20240906,104700,136775670,5910,5910,5910,5910,0
|
|
20240906,104600,136775670,5910,5910,5910,5910,1
|
|
20240906,104500,136769760,5890,5890,5890,5890,0
|
|
20240906,104400,136769760,5890,5890,5890,5890,0
|
|
20240906,104300,136769760,5890,5890,5890,5890,12
|
|
20240906,104200,136699080,5890,5890,5890,5890,0
|
|
20240906,104100,136699080,5890,5890,5890,5890,7
|
|
20240906,104000,136657850,5910,5900,5910,5890,1589
|
|
20240906,103900,127282840,5890,5890,5890,5890,0
|
|
20240906,103800,127282840,5890,5890,5890,5890,0
|
|
20240906,103700,127282840,5890,5890,5890,5890,0
|
|
20240906,103600,127282840,5890,5890,5890,5890,110
|
|
20240906,103500,126634940,5890,5890,5890,5890,139
|
|
20240906,103400,125816230,5880,5880,5880,5880,0
|
|
20240906,103300,125816230,5880,5880,5880,5880,150
|
|
20240906,103200,124934230,5890,5900,5900,5890,250
|
|
20240906,103100,123460730,5910,5910,5910,5910,0
|
|
20240906,103000,123460730,5910,5910,5910,5910,590
|
|
20240906,102900,119973830,5910,5900,5910,5900,880
|
|
20240906,102800,114780130,5900,5900,5900,5900,0
|
|
20240906,102700,114780130,5900,5900,5900,5900,0
|
|
20240906,102600,114780130,5900,5900,5900,5900,0
|
|
20240906,102500,114780130,5900,5900,5900,5900,0
|
|
20240906,102400,114780130,5900,5900,5900,5900,2
|
|
20240906,102300,114768330,5900,5880,5900,5880,11
|
|
20240906,102200,114703630,5880,5890,5890,5880,721
|
|
20240906,102100,110464050,5880,5880,5880,5880,10
|
|
20240906,102000,110405250,5880,5880,5880,5880,180
|
|
20240906,101900,109346850,5880,5880,5880,5880,965
|
|
20240906,101800,103672650,5900,5900,5900,5890,42
|
|
20240906,101700,103425250,5890,5900,5900,5890,150
|
|
20240906,101600,102541700,5910,5890,5910,5890,274
|
|
20240906,101500,100927820,5900,5900,5900,5900,10
|
|
20240906,101400,100868820,5900,5900,5900,5900,0
|
|
20240906,101300,100868820,5900,5900,5900,5900,10
|
|
20240906,101200,100809820,5910,5890,5910,5890,38
|
|
20240906,101100,100585780,5890,5890,5890,5890,0
|
|
20240906,101000,100585780,5890,5890,5890,5890,0
|
|
20240906,100900,100585780,5890,5890,5890,5890,0
|
|
20240906,100800,100585780,5890,5890,5890,5890,7
|
|
20240906,100700,100544550,5880,5890,5910,5880,1983
|
|
20240906,100600,88867230,5890,5890,5890,5890,50
|
|
20240906,100500,88572730,5900,5900,5900,5900,186
|
|
20240906,100400,87475330,5890,5900,5920,5890,2277
|
|
20240906,100300,74048010,5900,5910,5910,5900,255
|
|
20240906,100200,72541560,5910,5910,5910,5910,1
|
|
20240906,100100,72535650,5910,5920,5920,5910,453
|
|
20240906,100000,69858410,5920,5910,5920,5910,204
|
|
20240906,095900,68652730,5910,5910,5910,5910,0
|
|
20240906,095800,68652730,5910,5910,5910,5910,12
|
|
20240906,095700,68581810,5910,5910,5910,5910,33
|
|
20240906,095600,68386780,5910,5910,5910,5910,50
|
|
20240906,095500,68091280,5910,5910,5910,5910,403
|
|
20240906,095400,65709550,5910,5910,5910,5910,110
|
|
20240906,095300,65059450,5920,5920,5920,5920,0
|
|
20240906,095200,65059450,5920,5920,5920,5920,0
|
|
20240906,095100,65059450,5920,5920,5920,5920,1
|
|
20240906,095000,65053530,5900,5900,5900,5900,88
|
|
20240906,094900,64534330,5920,5920,5920,5920,26
|
|
20240906,094800,64380410,5890,5900,5910,5890,984
|
|
20240906,094700,58580950,5900,5900,5900,5900,1
|
|
20240906,094600,58575050,5890,5890,5890,5890,130
|
|
20240906,094500,57809350,5890,5890,5890,5890,383
|
|
20240906,094400,55553480,5890,5890,5890,5890,12
|
|
20240906,094300,55482800,5900,5900,5900,5900,6
|
|
20240906,094200,55447400,5900,5900,5900,5900,0
|
|
20240906,094100,55447400,5900,5900,5900,5890,285
|
|
20240906,094000,53766910,5900,5900,5900,5890,40
|
|
20240906,093900,53531110,5900,5900,5900,5890,15
|
|
20240906,093800,53442620,5900,5890,5900,5890,243
|
|
20240906,093700,52011340,5890,5890,5890,5890,0
|
|
20240906,093600,52011340,5890,5910,5910,5890,1786
|
|
20240906,093500,41474610,5910,5900,5910,5900,351
|
|
20240906,093400,39402990,5900,5910,5910,5900,774
|
|
20240906,093300,34828750,5910,5910,5910,5910,17
|
|
20240906,093200,34728280,5910,5910,5910,5910,0
|
|
20240906,093100,34728280,5910,5910,5910,5910,0
|
|
20240906,093000,34728280,5910,5910,5910,5910,0
|
|
20240906,092900,34728280,5910,5910,5910,5910,0
|
|
20240906,092800,34728280,5910,5910,5910,5910,0
|
|
20240906,092700,34728280,5910,5920,5920,5910,1324
|
|
20240906,092600,26902540,5920,5930,5930,5920,420
|
|
20240906,092500,24415340,5930,5930,5930,5930,50
|
|
20240906,092400,24118840,5930,5930,5930,5930,0
|
|
20240906,092300,24118840,5930,5930,5930,5930,60
|
|
20240906,092200,23763040,5930,5930,5980,5930,128
|
|
20240906,092100,23003600,5920,5920,5920,5910,246
|
|
20240906,092000,21547940,5920,5920,5920,5920,57
|
|
20240906,091900,21210500,5920,5920,5920,5920,0
|
|
20240906,091800,21210500,5920,5920,5920,5920,90
|
|
20240906,091700,20677700,5920,5920,5920,5920,350
|
|
20240906,091600,18605700,5930,5930,5930,5930,80
|
|
20240906,091500,18131300,5930,5940,5940,5930,849
|
|
20240906,091400,13092170,5950,5940,5950,5940,255
|
|
20240906,091300,11577320,5950,5950,6020,5950,399
|
|
20240906,091200,9202430,5950,5950,5950,5950,80
|
|
20240906,091100,8726430,5950,5970,5970,5950,290
|
|
20240906,091000,6998530,5980,5980,5980,5970,31
|
|
20240906,090900,6813230,5980,5980,5980,5980,12
|
|
20240906,090800,6741470,6000,6000,6000,6000,0
|
|
20240906,090700,6741470,6000,6000,6000,6000,330
|
|
20240906,090600,4761470,6010,6010,6010,6010,0
|
|
20240906,090500,4761470,6010,6010,6010,6010,0
|
|
20240906,090400,4761470,6010,6010,6010,6010,441
|
|
20240906,090300,2111060,6010,6010,6010,6010,1
|
|
20240906,090200,2105050,6090,6090,6090,6090,0
|
|
20240906,090100,2105050,6090,6090,6090,6090,5
|
|
20240906,090000,2074600,6090,6080,6100,6080,341
|