671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,200800,1661016050,5600,5600,5600,5600,15724
|
|
20240910,200700,1661016050,5600,5600,5600,5600,0
|
|
20240910,200600,1661016050,5600,5600,5600,5600,0
|
|
20240910,200500,1661016050,5600,5600,5600,5600,0
|
|
20240910,200400,1661016050,5600,5600,5600,5600,0
|
|
20240910,200300,1661016050,5600,5600,5600,5600,0
|
|
20240910,200200,1661016050,5600,5600,5600,5600,0
|
|
20240910,200100,1661016050,5600,5600,5600,5600,0
|
|
20240910,200000,1661016050,5600,5600,5600,5600,0
|
|
20240910,195900,1661016050,5600,5600,5600,5600,0
|
|
20240910,195800,1661016050,5600,5600,5600,5600,0
|
|
20240910,195700,1661016050,5600,5600,5600,5600,0
|
|
20240910,195600,1661016050,5600,5600,5600,5600,0
|
|
20240910,195500,1661016050,5600,5600,5600,5600,0
|
|
20240910,195400,1661016050,5600,5600,5600,5600,0
|
|
20240910,195300,1661016050,5600,5600,5600,5600,0
|
|
20240910,195200,1661016050,5600,5600,5600,5600,0
|
|
20240910,195100,1661016050,5600,5600,5600,5600,0
|
|
20240910,195000,1661016050,5600,5600,5600,5600,0
|
|
20240910,194900,1661016050,5600,5600,5600,5600,0
|
|
20240910,194800,1661016050,5600,5600,5600,5600,0
|
|
20240910,194700,1661016050,5600,5600,5600,5600,0
|
|
20240910,194600,1661016050,5600,5600,5600,5600,0
|
|
20240910,194500,1661016050,5600,5600,5600,5600,0
|
|
20240910,194400,1661016050,5600,5600,5600,5600,0
|
|
20240910,194300,1661016050,5600,5600,5600,5600,0
|
|
20240910,194200,1661016050,5600,5600,5600,5600,0
|
|
20240910,194100,1661016050,5600,5600,5600,5600,0
|
|
20240910,194000,1661016050,5600,5600,5600,5600,0
|
|
20240910,193900,1661016050,5600,5600,5600,5600,0
|
|
20240910,193800,1661016050,5600,5600,5600,5600,15724
|
|
20240910,193700,1661016050,5600,5600,5600,5600,0
|
|
20240910,193600,1661016050,5600,5600,5600,5600,0
|
|
20240910,193500,1661016050,5600,5600,5600,5600,0
|
|
20240910,193400,1661016050,5600,5600,5600,5600,0
|
|
20240910,193300,1661016050,5600,5600,5600,5600,0
|
|
20240910,193200,1661016050,5600,5600,5600,5600,0
|
|
20240910,193100,1661016050,5600,5600,5600,5600,0
|
|
20240910,193000,1661016050,5600,5600,5600,5600,0
|
|
20240910,192900,1661016050,5600,5600,5600,5600,0
|
|
20240910,192800,1661016050,5600,5600,5600,5600,0
|
|
20240910,192700,1661016050,5600,5600,5600,5600,0
|
|
20240910,192600,1661016050,5600,5600,5600,5600,0
|
|
20240910,192500,1661016050,5600,5600,5600,5600,0
|
|
20240910,192400,1661016050,5600,5600,5600,5600,0
|
|
20240910,192300,1661016050,5600,5600,5600,5600,0
|
|
20240910,192200,1661016050,5600,5600,5600,5600,0
|
|
20240910,192100,1661016050,5600,5600,5600,5600,0
|
|
20240910,192000,1661016050,5600,5600,5600,5600,0
|
|
20240910,191900,1661016050,5600,5600,5600,5600,0
|
|
20240910,191800,1661016050,5600,5600,5600,5600,0
|
|
20240910,191700,1661016050,5600,5600,5600,5600,0
|
|
20240910,191600,1661016050,5600,5600,5600,5600,0
|
|
20240910,191500,1661016050,5600,5600,5600,5600,0
|
|
20240910,191400,1661016050,5600,5600,5600,5600,0
|
|
20240910,191300,1661016050,5600,5600,5600,5600,0
|
|
20240910,191200,1661016050,5600,5600,5600,5600,0
|
|
20240910,191100,1661016050,5600,5600,5600,5600,0
|
|
20240910,191000,1661016050,5600,5600,5600,5600,0
|
|
20240910,190900,1661016050,5600,5600,5600,5600,0
|
|
20240910,190800,1661016050,5600,5600,5600,5600,15724
|
|
20240910,190700,1661016050,5600,5600,5600,5600,0
|
|
20240910,190600,1661016050,5600,5600,5600,5600,0
|
|
20240910,190500,1661016050,5600,5600,5600,5600,0
|
|
20240910,190400,1661016050,5600,5600,5600,5600,0
|
|
20240910,190300,1661016050,5600,5600,5600,5600,0
|
|
20240910,190200,1661016050,5600,5600,5600,5600,0
|
|
20240910,190100,1661016050,5600,5600,5600,5600,0
|
|
20240910,190000,1661016050,5600,5600,5600,5600,0
|
|
20240910,185900,1661016050,5600,5600,5600,5600,0
|
|
20240910,185800,1661016050,5600,5600,5600,5600,0
|
|
20240910,185700,1661016050,5600,5600,5600,5600,0
|
|
20240910,185600,1661016050,5600,5600,5600,5600,0
|
|
20240910,185500,1661016050,5600,5600,5600,5600,0
|
|
20240910,185400,1661016050,5600,5600,5600,5600,0
|
|
20240910,185300,1661016050,5600,5600,5600,5600,0
|
|
20240910,185200,1661016050,5600,5600,5600,5600,0
|
|
20240910,185100,1661016050,5600,5600,5600,5600,0
|
|
20240910,185000,1661016050,5600,5600,5600,5600,0
|
|
20240910,184900,1661016050,5600,5600,5600,5600,0
|
|
20240910,184800,1661016050,5600,5600,5600,5600,0
|
|
20240910,184700,1661016050,5600,5600,5600,5600,0
|
|
20240910,184600,1661016050,5600,5600,5600,5600,0
|
|
20240910,184500,1661016050,5600,5600,5600,5600,0
|
|
20240910,184400,1661016050,5600,5600,5600,5600,0
|
|
20240910,184300,1661016050,5600,5600,5600,5600,0
|
|
20240910,184200,1661016050,5600,5600,5600,5600,0
|
|
20240910,184100,1661016050,5600,5600,5600,5600,0
|
|
20240910,184000,1661016050,5600,5600,5600,5600,0
|
|
20240910,183900,1661016050,5600,5600,5600,5600,0
|
|
20240910,183800,1661016050,5600,5600,5600,5600,15724
|
|
20240910,183700,1661016050,5600,5600,5600,5600,0
|
|
20240910,183600,1661016050,5600,5600,5600,5600,0
|
|
20240910,183500,1661016050,5600,5600,5600,5600,0
|
|
20240910,183400,1661016050,5600,5600,5600,5600,0
|
|
20240910,183300,1661016050,5600,5600,5600,5600,0
|
|
20240910,183200,1661016050,5600,5600,5600,5600,0
|
|
20240910,183100,1661016050,5600,5600,5600,5600,0
|
|
20240910,183000,1661016050,5600,5600,5600,5600,0
|
|
20240910,182900,1661016050,5600,5600,5600,5600,0
|
|
20240910,182800,1661016050,5600,5600,5600,5600,0
|
|
20240910,182700,1661016050,5600,5600,5600,5600,0
|
|
20240910,182600,1661016050,5600,5600,5600,5600,0
|
|
20240910,182500,1661016050,5600,5600,5600,5600,0
|
|
20240910,182400,1661016050,5600,5600,5600,5600,0
|
|
20240910,182300,1661016050,5600,5600,5600,5600,0
|
|
20240910,182200,1661016050,5600,5600,5600,5600,0
|
|
20240910,182100,1661016050,5600,5600,5600,5600,0
|
|
20240910,182000,1661016050,5600,5600,5600,5600,0
|
|
20240910,181900,1661016050,5600,5600,5600,5600,0
|
|
20240910,181800,1661016050,5600,5600,5600,5600,0
|
|
20240910,181700,1661016050,5600,5600,5600,5600,0
|
|
20240910,181600,1661016050,5600,5600,5600,5600,0
|
|
20240910,181500,1661016050,5600,5600,5600,5600,0
|
|
20240910,181400,1661016050,5600,5600,5600,5600,0
|
|
20240910,181300,1661016050,5600,5600,5600,5600,0
|
|
20240910,181200,1661016050,5600,5600,5600,5600,0
|
|
20240910,181100,1661016050,5600,5600,5600,5600,0
|
|
20240910,181000,1661016050,5600,5600,5600,5600,0
|
|
20240910,180900,1661016050,5600,5600,5600,5600,0
|
|
20240910,180800,1661016050,5600,5600,5600,5600,15724
|
|
20240910,180700,1661016050,5600,5600,5600,5600,0
|
|
20240910,180600,1661016050,5600,5600,5600,5600,0
|
|
20240910,180500,1661016050,5600,5600,5600,5600,0
|
|
20240910,180400,1661016050,5600,5600,5600,5600,0
|
|
20240910,180300,1661016050,5600,5600,5600,5600,0
|
|
20240910,180200,1661016050,5600,5600,5600,5600,0
|
|
20240910,180100,1661016050,5600,5600,5600,5600,0
|
|
20240910,180000,1661016050,5600,5600,5600,5600,0
|
|
20240910,175900,1661016050,5600,5600,5600,5600,0
|
|
20240910,175800,1661016050,5600,5600,5600,5600,0
|
|
20240910,175700,1661016050,5600,5600,5600,5600,0
|
|
20240910,175600,1661016050,5600,5600,5600,5600,0
|
|
20240910,175500,1661016050,5600,5600,5600,5600,0
|
|
20240910,175400,1661016050,5600,5600,5600,5600,0
|
|
20240910,175300,1661016050,5600,5600,5600,5600,0
|
|
20240910,175200,1661016050,5600,5600,5600,5600,0
|
|
20240910,175100,1661016050,5600,5600,5600,5600,0
|
|
20240910,175000,1661016050,5600,5600,5600,5600,0
|
|
20240910,174900,1661016050,5600,5600,5600,5600,0
|
|
20240910,174800,1661016050,5600,5600,5600,5600,0
|
|
20240910,174700,1661016050,5600,5600,5600,5600,0
|
|
20240910,174600,1661016050,5600,5600,5600,5600,0
|
|
20240910,174500,1661016050,5600,5600,5600,5600,0
|
|
20240910,174400,1661016050,5600,5600,5600,5600,0
|
|
20240910,174300,1661016050,5600,5600,5600,5600,0
|
|
20240910,174200,1661016050,5600,5600,5600,5600,0
|
|
20240910,174100,1661016050,5600,5600,5600,5600,0
|
|
20240910,174000,1661016050,5600,5600,5600,5600,0
|
|
20240910,173900,1661016050,5600,5600,5600,5600,0
|
|
20240910,173800,1661016050,5600,5600,5600,5600,15724
|
|
20240910,173700,1661016050,5600,5600,5600,5600,0
|
|
20240910,173600,1661016050,5600,5600,5600,5600,0
|
|
20240910,173500,1661016050,5600,5600,5600,5600,0
|
|
20240910,173400,1661016050,5600,5600,5600,5600,0
|
|
20240910,173300,1661016050,5600,5600,5600,5600,0
|
|
20240910,173200,1661016050,5600,5600,5600,5600,0
|
|
20240910,173100,1661016050,5600,5600,5600,5600,0
|
|
20240910,173000,1661016050,5600,5600,5600,5600,0
|
|
20240910,172900,1661016050,5600,5600,5600,5600,0
|
|
20240910,172800,1661016050,5600,5600,5600,5600,0
|
|
20240910,172700,1661016050,5600,5600,5600,5600,0
|
|
20240910,172600,1661016050,5600,5600,5600,5600,0
|
|
20240910,172500,1661016050,5600,5600,5600,5600,0
|
|
20240910,172400,1661016050,5600,5600,5600,5600,0
|
|
20240910,172300,1661016050,5600,5600,5600,5600,0
|
|
20240910,172200,1661016050,5600,5600,5600,5600,0
|
|
20240910,172100,1661016050,5600,5600,5600,5600,0
|
|
20240910,172000,1661016050,5600,5600,5600,5600,0
|
|
20240910,171900,1661016050,5600,5600,5600,5600,0
|
|
20240910,171800,1661016050,5600,5600,5600,5600,0
|
|
20240910,171700,1661016050,5600,5600,5600,5600,0
|
|
20240910,171600,1661016050,5600,5600,5600,5600,0
|
|
20240910,171500,1661016050,5600,5600,5600,5600,0
|
|
20240910,171400,1661016050,5600,5600,5600,5600,0
|
|
20240910,171300,1661016050,5600,5600,5600,5600,0
|
|
20240910,171200,1661016050,5600,5600,5600,5600,0
|
|
20240910,171100,1661016050,5600,5600,5600,5600,0
|
|
20240910,171000,1661016050,5600,5600,5600,5600,0
|
|
20240910,170900,1661016050,5600,5600,5600,5600,0
|
|
20240910,170800,1661016050,5600,5600,5600,5600,15724
|
|
20240910,170700,1661016050,5600,5600,5600,5600,0
|
|
20240910,170600,1661016050,5600,5600,5600,5600,0
|
|
20240910,170500,1661016050,5600,5600,5600,5600,0
|
|
20240910,170400,1661016050,5600,5600,5600,5600,0
|
|
20240910,170300,1661016050,5600,5600,5600,5600,0
|
|
20240910,170200,1661016050,5600,5600,5600,5600,0
|
|
20240910,170100,1661016050,5600,5600,5600,5600,0
|
|
20240910,170000,1661016050,5600,5600,5600,5600,0
|
|
20240910,165900,1661016050,5600,5600,5600,5600,0
|
|
20240910,165800,1661016050,5600,5600,5600,5600,0
|
|
20240910,165700,1661016050,5600,5600,5600,5600,0
|
|
20240910,165600,1661016050,5600,5600,5600,5600,0
|
|
20240910,165500,1661016050,5600,5600,5600,5600,0
|
|
20240910,165400,1661016050,5600,5600,5600,5600,0
|
|
20240910,165300,1661016050,5600,5600,5600,5600,0
|
|
20240910,165200,1661016050,5600,5600,5600,5600,0
|
|
20240910,165100,1661016050,5600,5600,5600,5600,0
|
|
20240910,165000,1661016050,5600,5600,5600,5600,0
|
|
20240910,164900,1661016050,5600,5600,5600,5600,0
|
|
20240910,164800,1661016050,5600,5600,5600,5600,0
|
|
20240910,164700,1661016050,5600,5600,5600,5600,0
|
|
20240910,164600,1661016050,5600,5600,5600,5600,0
|
|
20240910,164500,1661016050,5600,5600,5600,5600,0
|
|
20240910,164400,1661016050,5600,5600,5600,5600,0
|
|
20240910,164300,1661016050,5600,5600,5600,5600,0
|
|
20240910,164200,1661016050,5600,5600,5600,5600,0
|
|
20240910,164100,1661016050,5600,5600,5600,5600,0
|
|
20240910,164000,1661016050,5600,5600,5600,5600,0
|
|
20240910,163900,1661016050,5600,5600,5600,5600,0
|
|
20240910,163800,1661016050,5600,5600,5600,5600,15724
|
|
20240910,163700,1661016050,5600,5600,5600,5600,0
|
|
20240910,163600,1661016050,5600,5600,5600,5600,0
|
|
20240910,163500,1661016050,5600,5600,5600,5600,0
|
|
20240910,163400,1661016050,5600,5600,5600,5600,0
|
|
20240910,163300,1661016050,5600,5600,5600,5600,0
|
|
20240910,163200,1661016050,5600,5600,5600,5600,0
|
|
20240910,163100,1661016050,5600,5600,5600,5600,0
|
|
20240910,163000,1661016050,5600,5600,5600,5600,0
|
|
20240910,162900,1661016050,5600,5600,5600,5600,0
|
|
20240910,162800,1661016050,5600,5600,5600,5600,0
|
|
20240910,162700,1661016050,5600,5600,5600,5600,0
|
|
20240910,162600,1661016050,5600,5600,5600,5600,0
|
|
20240910,162500,1661016050,5600,5600,5600,5600,0
|
|
20240910,162400,1661016050,5600,5600,5600,5600,0
|
|
20240910,162300,1661016050,5600,5600,5600,5600,0
|
|
20240910,162200,1661016050,5600,5600,5600,5600,0
|
|
20240910,162100,1661016050,5600,5600,5600,5600,0
|
|
20240910,162000,1661016050,5600,5600,5600,5600,0
|
|
20240910,161900,1661016050,5600,5600,5600,5600,0
|
|
20240910,161800,1661016050,5600,5600,5600,5600,0
|
|
20240910,161700,1661016050,5600,5600,5600,5600,0
|
|
20240910,161600,1661016050,5600,5600,5600,5600,0
|
|
20240910,161500,1661016050,5600,5600,5600,5600,0
|
|
20240910,161400,1661016050,5600,5600,5600,5600,0
|
|
20240910,161300,1661016050,5600,5600,5600,5600,0
|
|
20240910,161200,1661016050,5600,5600,5600,5600,0
|
|
20240910,161100,1661016050,5600,5600,5600,5600,0
|
|
20240910,161000,1661016050,5600,5600,5600,5600,0
|
|
20240910,160900,1661016050,5600,5600,5600,5600,0
|
|
20240910,160800,1661016050,5600,5600,5600,5600,15724
|
|
20240910,160700,1661016050,5600,5600,5600,5600,0
|
|
20240910,160600,1661016050,5600,5600,5600,5600,0
|
|
20240910,160500,1661016050,5600,5600,5600,5600,0
|
|
20240910,160400,1661016050,5600,5600,5600,5600,0
|
|
20240910,160300,1661016050,5600,5600,5600,5600,0
|
|
20240910,160200,1661016050,5600,5600,5600,5600,0
|
|
20240910,160100,1661016050,5600,5600,5600,5600,0
|
|
20240910,160000,1661016050,5600,5600,5600,5600,0
|
|
20240910,155900,1661016050,5600,5600,5600,5600,0
|
|
20240910,155800,1661016050,5600,5600,5600,5600,0
|
|
20240910,155700,1661016050,5600,5600,5600,5600,0
|
|
20240910,155600,1661016050,5600,5600,5600,5600,0
|
|
20240910,155500,1661016050,5600,5600,5600,5600,0
|
|
20240910,155400,1661016050,5600,5600,5600,5600,0
|
|
20240910,155300,1661016050,5600,5600,5600,5600,0
|
|
20240910,155200,1661016050,5600,5600,5600,5600,0
|
|
20240910,155100,1661016050,5600,5600,5600,5600,0
|
|
20240910,155000,1661016050,5600,5600,5600,5600,0
|
|
20240910,154900,1661016050,5600,5600,5600,5600,0
|
|
20240910,154800,1661016050,5600,5600,5600,5600,0
|
|
20240910,154700,1661016050,5600,5600,5600,5600,0
|
|
20240910,154600,1661016050,5600,5600,5600,5600,0
|
|
20240910,154500,1661016050,5600,5600,5600,5600,0
|
|
20240910,154400,1661016050,5600,5600,5600,5600,0
|
|
20240910,154300,1661016050,5600,5600,5600,5600,0
|
|
20240910,154200,1661016050,5600,5600,5600,5600,0
|
|
20240910,154100,1661016050,5600,5600,5600,5600,0
|
|
20240910,154000,1661016050,5600,5600,5600,5600,0
|
|
20240910,153900,1661016050,5600,5600,5600,5600,0
|
|
20240910,153800,1661016050,5600,5600,5600,5600,15724
|
|
20240910,153700,1661016050,5600,5600,5600,5600,0
|
|
20240910,153600,1661016050,5600,5600,5600,5600,0
|
|
20240910,153500,1661016050,5600,5600,5600,5600,0
|
|
20240910,153400,1661016050,5600,5600,5600,5600,0
|
|
20240910,153300,1661016050,5600,5600,5600,5600,0
|
|
20240910,153200,1661016050,5600,5600,5600,5600,0
|
|
20240910,153100,1661016050,5600,5600,5600,5600,0
|
|
20240910,153000,1661016050,5600,5600,5600,5600,15724
|
|
20240910,152900,1572961650,5530,5530,5530,5530,0
|
|
20240910,152800,1572961650,5530,5530,5530,5530,0
|
|
20240910,152700,1572961650,5530,5530,5530,5530,0
|
|
20240910,152600,1572961650,5530,5530,5530,5530,0
|
|
20240910,152500,1572961650,5530,5530,5530,5530,0
|
|
20240910,152400,1572961650,5530,5530,5530,5530,0
|
|
20240910,152300,1572961650,5530,5530,5530,5530,0
|
|
20240910,152200,1572961650,5530,5530,5530,5530,0
|
|
20240910,152100,1572961650,5530,5530,5530,5530,0
|
|
20240910,152000,1572961650,5530,5530,5530,5530,0
|
|
20240910,151900,1572961650,5530,5520,5530,5520,191
|
|
20240910,151800,1571907320,5510,5500,5510,5490,2038
|
|
20240910,151700,1560699930,5500,5530,5530,5500,1953
|
|
20240910,151600,1549953080,5530,5530,5530,5530,7
|
|
20240910,151500,1549914370,5520,5540,5540,5520,6
|
|
20240910,151400,1549881150,5530,5520,5530,5520,1440
|
|
20240910,151300,1541930430,5520,5520,5530,5520,998
|
|
20240910,151200,1536421290,5520,5520,5520,5520,760
|
|
20240910,151100,1532226090,5520,5530,5530,5520,916
|
|
20240910,151000,1527168220,5530,5510,5530,5510,309
|
|
20240910,150900,1525462440,5520,5490,5520,5490,5005
|
|
20240910,150800,1497922820,5480,5490,5500,5450,1443
|
|
20240910,150700,1490033380,5470,5480,5480,5450,3430
|
|
20240910,150600,1471293640,5480,5490,5490,5480,520
|
|
20240910,150500,1468444020,5490,5500,5500,5490,38
|
|
20240910,150400,1468235200,5510,5500,5510,5500,25
|
|
20240910,150300,1468097660,5510,5500,5520,5460,817
|
|
20240910,150200,1463610310,5500,5470,5520,5470,414
|
|
20240910,150100,1461337420,5470,5510,5520,5450,836
|
|
20240910,150000,1456762830,5490,5520,5530,5490,2135
|
|
20240910,145900,1445021600,5530,5530,5530,5490,2052
|
|
20240910,145800,1433720430,5530,5530,5540,5510,16
|
|
20240910,145700,1433632130,5500,5530,5530,5500,12344
|
|
20240910,145600,1365602110,5540,5550,5560,5540,4082
|
|
20240910,145500,1342960930,5550,5550,5550,5550,94
|
|
20240910,145400,1342439230,5550,5550,5550,5550,1
|
|
20240910,145300,1342433680,5560,5530,5570,5530,933
|
|
20240910,145200,1337272890,5520,5530,5530,5520,536
|
|
20240910,145100,1334313890,5540,5540,5540,5540,146
|
|
20240910,145000,1333505050,5540,5550,5550,5520,6421
|
|
20240910,144900,1298027140,5580,5580,5580,5550,806
|
|
20240910,144800,1293532240,5580,5570,5580,5570,907
|
|
20240910,144700,1288480240,5570,5560,5570,5540,1709
|
|
20240910,144600,1278985430,5560,5570,5570,5560,625
|
|
20240910,144500,1275504450,5570,5560,5570,5560,100
|
|
20240910,144400,1274948440,5570,5550,5570,5550,1277
|
|
20240910,144300,1267861070,5550,5560,5560,5550,1658
|
|
20240910,144200,1258656890,5560,5550,5580,5550,341
|
|
20240910,144100,1256764010,5550,5580,5580,5550,1010
|
|
20240910,144000,1251155680,5580,5580,5580,5570,1925
|
|
20240910,143900,1240433260,5580,5570,5580,5550,4849
|
|
20240910,143800,1213502370,5580,5610,5610,5580,4744
|
|
20240910,143700,1186996560,5610,5610,5610,5610,301
|
|
20240910,143600,1185307950,5630,5630,5630,5630,0
|
|
20240910,143500,1185307950,5630,5620,5630,5600,380
|
|
20240910,143400,1183179060,5630,5630,5630,5630,0
|
|
20240910,143300,1183179060,5630,5630,5630,5630,5
|
|
20240910,143200,1183150910,5630,5630,5630,5630,89
|
|
20240910,143100,1182649840,5630,5620,5630,5560,15300
|
|
20240910,143000,1097021700,5630,5630,5630,5630,816
|
|
20240910,142900,1092427620,5630,5630,5630,5630,1
|
|
20240910,142800,1092421990,5630,5630,5630,5630,4236
|
|
20240910,142700,1068573310,5630,5630,5630,5630,45
|
|
20240910,142600,1068319960,5630,5630,5630,5630,379
|
|
20240910,142500,1066186190,5630,5630,5630,5630,10
|
|
20240910,142400,1066129890,5630,5640,5640,5630,1394
|
|
20240910,142300,1058281570,5640,5640,5650,5640,1193
|
|
20240910,142200,1051545120,5650,5650,5650,5650,0
|
|
20240910,142100,1051545120,5650,5650,5650,5650,0
|
|
20240910,142000,1051545120,5650,5650,5650,5650,1334
|
|
20240910,141900,1044008020,5660,5660,5660,5660,0
|
|
20240910,141800,1044008020,5660,5660,5660,5660,98
|
|
20240910,141700,1043453340,5660,5660,5660,5660,101
|
|
20240910,141600,1042881680,5660,5660,5660,5660,0
|
|
20240910,141500,1042881680,5660,5660,5660,5660,71
|
|
20240910,141400,1042479820,5660,5660,5660,5660,173
|
|
20240910,141300,1041500640,5660,5660,5660,5660,5
|
|
20240910,141200,1041472340,5660,5660,5660,5660,144
|
|
20240910,141100,1040657300,5640,5650,5650,5640,214
|
|
20240910,141000,1039449300,5650,5660,5660,5650,33
|
|
20240910,140900,1039262550,5660,5660,5660,5660,2
|
|
20240910,140800,1039251230,5650,5650,5650,5650,14
|
|
20240910,140700,1039172130,5650,5650,5650,5650,3
|
|
20240910,140600,1039155180,5650,5650,5650,5650,708
|
|
20240910,140500,1035154980,5640,5650,5650,5640,241
|
|
20240910,140400,1033793740,5650,5650,5650,5650,508
|
|
20240910,140300,1030923540,5660,5660,5660,5660,39
|
|
20240910,140200,1030702800,5670,5670,5670,5670,5
|
|
20240910,140100,1030674450,5670,5670,5670,5670,1
|
|
20240910,140000,1030668780,5670,5670,5670,5670,2
|
|
20240910,135900,1030657440,5670,5670,5670,5670,0
|
|
20240910,135800,1030657440,5670,5670,5670,5670,1
|
|
20240910,135700,1030651770,5670,5670,5670,5670,0
|
|
20240910,135600,1030651770,5670,5670,5670,5670,1
|
|
20240910,135500,1030646100,5630,5670,5670,5630,10042
|
|
20240910,135400,974000610,5660,5660,5660,5660,0
|
|
20240910,135300,974000610,5660,5660,5660,5660,0
|
|
20240910,135200,974000610,5660,5660,5660,5660,0
|
|
20240910,135100,974000610,5660,5660,5660,5660,0
|
|
20240910,135000,974000610,5660,5660,5660,5660,3683
|
|
20240910,134900,953154830,5670,5680,5680,5670,533
|
|
20240910,134800,950132660,5670,5670,5670,5670,203
|
|
20240910,134700,948981650,5670,5670,5670,5670,13
|
|
20240910,134600,948907940,5670,5670,5670,5670,683
|
|
20240910,134500,945035330,5670,5670,5670,5670,0
|
|
20240910,134400,945035330,5670,5670,5670,5660,106
|
|
20240910,134300,944434320,5660,5670,5670,5660,426
|
|
20240910,134200,942021710,5680,5670,5680,5670,83
|
|
20240910,134100,941551090,5670,5670,5670,5670,0
|
|
20240910,134000,941551090,5670,5670,5670,5670,5
|
|
20240910,133900,941522740,5670,5670,5670,5670,0
|
|
20240910,133800,941522740,5670,5670,5670,5670,27
|
|
20240910,133700,941369650,5670,5670,5670,5670,0
|
|
20240910,133600,941369650,5670,5680,5680,5670,194
|
|
20240910,133500,940269570,5670,5700,5700,5670,2759
|
|
20240910,133400,924607580,5700,5700,5700,5700,20
|
|
20240910,133300,924493580,5690,5700,5700,5690,190
|
|
20240910,133200,923412420,5700,5700,5700,5700,108
|
|
20240910,133100,922796820,5700,5700,5700,5700,78
|
|
20240910,133000,922352220,5690,5690,5690,5690,90
|
|
20240910,132900,921840120,5690,5700,5710,5690,1175
|
|
20240910,132800,915142190,5700,5700,5700,5700,2
|
|
20240910,132700,915130790,5710,5710,5710,5710,0
|
|
20240910,132600,915130790,5710,5710,5710,5710,100
|
|
20240910,132500,914559790,5680,5680,5680,5680,0
|
|
20240910,132400,914559790,5680,5680,5680,5680,115
|
|
20240910,132300,913906590,5680,5700,5700,5680,3000
|
|
20240910,132200,896845130,5700,5700,5700,5700,88
|
|
20240910,132100,896343530,5690,5700,5700,5690,201
|
|
20240910,132000,895197840,5700,5690,5700,5690,192
|
|
20240910,131900,894103450,5690,5690,5690,5690,170
|
|
20240910,131800,893136150,5690,5700,5700,5690,70
|
|
20240910,131700,892737320,5680,5680,5680,5680,124
|
|
20240910,131600,892033000,5680,5690,5690,5680,1380
|
|
20240910,131500,884194500,5690,5690,5690,5690,0
|
|
20240910,131400,884194500,5690,5690,5700,5690,133
|
|
20240910,131300,883437710,5690,5690,5690,5690,0
|
|
20240910,131200,883437710,5690,5690,5690,5690,0
|
|
20240910,131100,883437710,5690,5690,5690,5690,150
|
|
20240910,131000,882584210,5690,5690,5690,5690,218
|
|
20240910,130900,881343790,5690,5690,5690,5690,490
|
|
20240910,130800,878555690,5700,5700,5700,5700,4112
|
|
20240910,130700,855117290,5710,5710,5710,5710,0
|
|
20240910,130600,855117290,5710,5710,5710,5710,70
|
|
20240910,130500,854717590,5710,5710,5710,5710,921
|
|
20240910,130400,849458680,5720,5720,5720,5720,180
|
|
20240910,130300,848429080,5720,5730,5730,5720,553
|
|
20240910,130200,845265910,5740,5740,5740,5740,0
|
|
20240910,130100,845265910,5740,5740,5740,5740,0
|
|
20240910,130000,845265910,5740,5740,5740,5740,0
|
|
20240910,125900,845265910,5740,5740,5740,5740,0
|
|
20240910,125800,845265910,5740,5740,5740,5740,650
|
|
20240910,125700,841534910,5740,5740,5740,5740,0
|
|
20240910,125600,841534910,5740,5740,5740,5740,1
|
|
20240910,125500,841529170,5720,5720,5720,5720,0
|
|
20240910,125400,841529170,5720,5720,5720,5720,0
|
|
20240910,125300,841529170,5720,5720,5720,5720,0
|
|
20240910,125200,841529170,5720,5720,5720,5720,0
|
|
20240910,125100,841529170,5720,5720,5720,5720,99
|
|
20240910,125000,840962890,5730,5730,5730,5730,3
|
|
20240910,124900,840945700,5740,5740,5740,5740,0
|
|
20240910,124800,840945700,5740,5740,5740,5740,10
|
|
20240910,124700,840888300,5740,5740,5740,5740,0
|
|
20240910,124600,840888300,5740,5740,5740,5740,0
|
|
20240910,124500,840888300,5740,5740,5740,5740,1
|
|
20240910,124400,840882560,5730,5730,5730,5730,53
|
|
20240910,124300,840578870,5740,5740,5740,5740,0
|
|
20240910,124200,840578870,5740,5740,5740,5740,20
|
|
20240910,124100,840464070,5740,5740,5740,5740,0
|
|
20240910,124000,840464070,5740,5740,5740,5740,3
|
|
20240910,123900,840446850,5740,5740,5740,5740,0
|
|
20240910,123800,840446850,5740,5740,5740,5740,0
|
|
20240910,123700,840446850,5740,5740,5740,5740,0
|
|
20240910,123600,840446850,5740,5740,5740,5740,0
|
|
20240910,123500,840446850,5740,5740,5740,5740,0
|
|
20240910,123400,840446850,5740,5740,5740,5740,10
|
|
20240910,123300,840389450,5740,5720,5740,5720,327
|
|
20240910,123200,838518990,5730,5730,5730,5730,407
|
|
20240910,123100,836186880,5740,5740,5740,5740,0
|
|
20240910,123000,836186880,5740,5740,5740,5740,3
|
|
20240910,122900,836169660,5740,5740,5740,5740,0
|
|
20240910,122800,836169660,5740,5740,5740,5740,0
|
|
20240910,122700,836169660,5740,5740,5740,5740,102
|
|
20240910,122600,835584180,5740,5740,5740,5740,0
|
|
20240910,122500,835584180,5740,5740,5740,5740,31
|
|
20240910,122400,835406240,5740,5740,5740,5740,6
|
|
20240910,122300,835371800,5740,5740,5740,5740,1
|
|
20240910,122200,835366060,5730,5730,5730,5730,8
|
|
20240910,122100,835320220,5730,5730,5730,5730,0
|
|
20240910,122000,835320220,5730,5730,5730,5730,6
|
|
20240910,121900,835285840,5740,5740,5740,5740,0
|
|
20240910,121800,835285840,5740,5740,5740,5740,0
|
|
20240910,121700,835285840,5740,5730,5740,5730,49
|
|
20240910,121600,835005040,5740,5740,5740,5740,9
|
|
20240910,121500,834953380,5730,5740,5740,5730,445
|
|
20240910,121400,832403230,5740,5740,5740,5740,0
|
|
20240910,121300,832403230,5740,5740,5740,5740,0
|
|
20240910,121200,832403230,5740,5740,5740,5740,53
|
|
20240910,121100,832099010,5730,5730,5730,5730,10
|
|
20240910,121000,832041710,5720,5720,5720,5720,1
|
|
20240910,120900,832035990,5740,5740,5740,5740,1
|
|
20240910,120800,832030250,5730,5730,5730,5730,0
|
|
20240910,120700,832030250,5730,5730,5730,5730,640
|
|
20240910,120600,828363050,5740,5740,5740,5740,540
|
|
20240910,120500,825263450,5750,5750,5750,5750,346
|
|
20240910,120400,823273950,5750,5750,5750,5750,225
|
|
20240910,120300,821980200,5740,5740,5740,5740,0
|
|
20240910,120200,821980200,5740,5740,5740,5740,0
|
|
20240910,120100,821980200,5740,5740,5740,5740,577
|
|
20240910,120000,818668220,5750,5750,5750,5750,4
|
|
20240910,115900,818645220,5750,5750,5750,5750,0
|
|
20240910,115800,818645220,5750,5750,5750,5750,0
|
|
20240910,115700,818645220,5750,5750,5750,5750,0
|
|
20240910,115600,818645220,5750,5750,5750,5750,0
|
|
20240910,115500,818645220,5750,5750,5750,5750,155
|
|
20240910,115400,817753970,5750,5750,5750,5750,16
|
|
20240910,115300,817661970,5750,5750,5750,5750,80
|
|
20240910,115200,817201970,5740,5750,5760,5740,1087
|
|
20240910,115100,810942250,5750,5750,5750,5750,601
|
|
20240910,115000,807486500,5750,5750,5750,5720,188
|
|
20240910,114900,806405620,5750,5750,5750,5750,200
|
|
20240910,114800,805255620,5750,5750,5750,5750,248
|
|
20240910,114700,803829620,5750,5750,5750,5750,0
|
|
20240910,114600,803829620,5750,5750,5750,5750,250
|
|
20240910,114500,802392120,5750,5750,5750,5750,86
|
|
20240910,114400,801897620,5750,5750,5750,5750,201
|
|
20240910,114300,800741870,5750,5750,5750,5750,2
|
|
20240910,114200,800730370,5760,5750,5760,5750,117
|
|
20240910,114100,800056660,5750,5750,5750,5750,0
|
|
20240910,114000,800056660,5750,5750,5750,5750,300
|
|
20240910,113900,798331660,5750,5750,5750,5750,1
|
|
20240910,113800,798325910,5740,5740,5740,5740,502
|
|
20240910,113700,795444430,5740,5740,5740,5740,0
|
|
20240910,113600,795444430,5740,5740,5740,5740,0
|
|
20240910,113500,795444430,5740,5740,5740,5740,0
|
|
20240910,113400,795444430,5740,5740,5740,5740,0
|
|
20240910,113300,795444430,5740,5740,5740,5740,0
|
|
20240910,113200,795444430,5740,5740,5740,5740,5
|
|
20240910,113100,795415730,5740,5740,5740,5740,52
|
|
20240910,113000,795117250,5720,5720,5720,5720,0
|
|
20240910,112900,795117250,5720,5720,5720,5720,0
|
|
20240910,112800,795117250,5720,5720,5720,5720,0
|
|
20240910,112700,795117250,5720,5720,5720,5720,162
|
|
20240910,112600,794190610,5740,5740,5740,5740,6
|
|
20240910,112500,794156170,5740,5740,5740,5740,0
|
|
20240910,112400,794156170,5740,5740,5740,5740,1
|
|
20240910,112300,794150430,5730,5730,5730,5730,0
|
|
20240910,112200,794150430,5730,5730,5730,5730,871
|
|
20240910,112100,789159600,5730,5730,5730,5730,0
|
|
20240910,112000,789159600,5730,5730,5730,5730,1
|
|
20240910,111900,789153870,5740,5740,5740,5740,0
|
|
20240910,111800,789153870,5740,5740,5740,5740,4
|
|
20240910,111700,789130910,5730,5730,5730,5730,1
|
|
20240910,111600,789125180,5720,5720,5720,5720,0
|
|
20240910,111500,789125180,5720,5720,5720,5720,0
|
|
20240910,111400,789125180,5720,5720,5720,5720,2
|
|
20240910,111300,789113740,5720,5720,5720,5720,3
|
|
20240910,111200,789096580,5700,5700,5700,5700,0
|
|
20240910,111100,789096580,5700,5710,5710,5700,200
|
|
20240910,111000,787955600,5700,5700,5700,5700,0
|
|
20240910,110900,787955600,5700,5710,5710,5700,379
|
|
20240910,110800,785793690,5730,5730,5730,5730,379
|
|
20240910,110700,783622020,5700,5710,5710,5700,100
|
|
20240910,110600,783051810,5700,5720,5720,5700,824
|
|
20240910,110500,778349830,5740,5740,5740,5740,100
|
|
20240910,110400,777775830,5720,5740,5750,5720,1757
|
|
20240910,110300,767716560,5750,5750,5750,5750,0
|
|
20240910,110200,767716560,5750,5780,5790,5730,1055
|
|
20240910,110100,761661310,5780,5770,5780,5770,401
|
|
20240910,110000,759345890,5770,5760,5770,5760,161
|
|
20240910,105900,758417920,5760,5750,5760,5750,1000
|
|
20240910,105800,752661470,5750,5750,5750,5750,0
|
|
20240910,105700,752661470,5750,5750,5750,5750,30
|
|
20240910,105600,752488970,5750,5750,5750,5750,10
|
|
20240910,105500,752431470,5720,5730,5730,5720,451
|
|
20240910,105400,749848070,5740,5750,5750,5740,186
|
|
20240910,105300,748778830,5750,5750,5750,5750,0
|
|
20240910,105200,748778830,5750,5750,5750,5750,0
|
|
20240910,105100,748778830,5750,5760,5760,5750,2
|
|
20240910,105000,748767320,5750,5760,5760,5750,309
|
|
20240910,104900,746990560,5750,5750,5750,5750,153
|
|
20240910,104800,746110810,5750,5750,5750,5750,5
|
|
20240910,104700,746082060,5750,5750,5750,5750,0
|
|
20240910,104600,746082060,5750,5740,5750,5740,951
|
|
20240910,104500,740622810,5760,5760,5760,5760,0
|
|
20240910,104400,740622810,5760,5740,5760,5740,2
|
|
20240910,104300,740611310,5760,5750,5760,5750,190
|
|
20240910,104200,739518780,5750,5740,5750,5740,35
|
|
20240910,104100,739317540,5750,5750,5750,5750,0
|
|
20240910,104000,739317540,5750,5750,5750,5750,0
|
|
20240910,103900,739317540,5750,5750,5750,5750,0
|
|
20240910,103800,739317540,5750,5740,5750,5740,515
|
|
20240910,103700,736356390,5750,5750,5750,5750,0
|
|
20240910,103600,736356390,5750,5750,5750,5750,0
|
|
20240910,103500,736356390,5750,5750,5750,5750,0
|
|
20240910,103400,736356390,5750,5750,5750,5750,0
|
|
20240910,103300,736356390,5750,5730,5750,5730,99
|
|
20240910,103200,735787180,5730,5730,5730,5730,8
|
|
20240910,103100,735741340,5730,5730,5730,5730,0
|
|
20240910,103000,735741340,5730,5740,5740,5730,140
|
|
20240910,102900,734937750,5740,5720,5760,5720,574
|
|
20240910,102800,731639140,5730,5730,5730,5730,0
|
|
20240910,102700,731639140,5730,5730,5730,5730,19
|
|
20240910,102600,731530270,5720,5720,5720,5720,65
|
|
20240910,102500,731158470,5710,5710,5710,5710,0
|
|
20240910,102400,731158470,5710,5710,5710,5710,0
|
|
20240910,102300,731158470,5710,5700,5710,5700,1245
|
|
20240910,102200,724054520,5700,5700,5700,5700,800
|
|
20240910,102100,719494520,5700,5700,5700,5700,0
|
|
20240910,102000,719494520,5700,5700,5710,5690,1348
|
|
20240910,101900,711816330,5700,5700,5710,5700,1281
|
|
20240910,101800,704512820,5700,5710,5710,5700,1736
|
|
20240910,101700,694616770,5710,5710,5710,5710,6
|
|
20240910,101600,694582510,5710,5710,5710,5700,1132
|
|
20240910,101500,688119960,5700,5700,5700,5700,0
|
|
20240910,101400,688119960,5700,5710,5710,5700,1981
|
|
20240910,101300,676820390,5710,5700,5710,5700,248
|
|
20240910,101200,675406610,5700,5710,5710,5700,1050
|
|
20240910,101100,669413490,5710,5710,5710,5710,0
|
|
20240910,101000,669413490,5710,5730,5730,5710,1227
|
|
20240910,100900,662402190,5750,5750,5750,5750,1
|
|
20240910,100800,662396440,5720,5720,5720,5720,20
|
|
20240910,100700,662282040,5720,5720,5720,5720,20
|
|
20240910,100600,662167640,5720,5720,5720,5720,13
|
|
20240910,100500,662093280,5760,5760,5760,5760,1
|
|
20240910,100400,662087520,5760,5760,5760,5760,1
|
|
20240910,100300,662081760,5710,5760,5760,5710,415
|
|
20240910,100200,659708970,5770,5770,5770,5770,0
|
|
20240910,100100,659708970,5770,5760,5770,5760,1037
|
|
20240910,100000,653727060,5760,5760,5760,5750,1567
|
|
20240910,095900,644702150,5760,5730,5760,5730,901
|
|
20240910,095800,639520740,5720,5720,5720,5710,1131
|
|
20240910,095700,633061580,5700,5740,5740,5700,867
|
|
20240910,095600,628107270,5770,5750,5770,5750,174
|
|
20240910,095500,627105090,5750,5720,5750,5720,2700
|
|
20240910,095400,611602230,5720,5700,5720,5700,2
|
|
20240910,095300,611590810,5700,5720,5730,5700,379
|
|
20240910,095200,609429420,5710,5730,5730,5710,148
|
|
20240910,095100,608584280,5730,5730,5730,5730,111
|
|
20240910,095000,607948250,5720,5720,5720,5720,1
|
|
20240910,094900,607942530,5710,5710,5710,5710,87
|
|
20240910,094800,607445760,5720,5710,5730,5680,1437
|
|
20240910,094700,599259180,5740,5710,5740,5710,324
|
|
20240910,094600,597404200,5700,5700,5700,5700,80
|
|
20240910,094500,596948200,5690,5710,5740,5690,4420
|
|
20240910,094400,571711750,5710,5710,5720,5690,909
|
|
20240910,094300,566527420,5690,5740,5740,5680,938
|
|
20240910,094200,561179780,5740,5710,5740,5680,5153
|
|
20240910,094100,531799900,5740,5690,5750,5550,4201
|
|
20240910,094000,508126730,5700,5750,5750,5690,3759
|
|
20240910,093900,486646730,5750,5780,5790,5750,6338
|
|
20240910,093800,450151310,5780,5810,5810,5780,13953
|
|
20240910,093700,369337400,5800,5820,5820,5800,557
|
|
20240910,093600,366106220,5810,5850,5850,5790,22631
|
|
20240910,093500,234887240,5850,5850,5850,5850,291
|
|
20240910,093400,233184890,5860,5860,5860,5860,0
|
|
20240910,093300,233184890,5860,5860,5860,5850,469
|
|
20240910,093200,230439220,5860,5880,5880,5860,605
|
|
20240910,093100,226881920,5850,5870,5870,5850,1500
|
|
20240910,093000,218103920,5860,5900,5900,5850,4938
|
|
20240910,092900,189146250,5890,5890,5890,5890,371
|
|
20240910,092800,186961060,5890,5890,5890,5890,5
|
|
20240910,092700,186931610,5900,5890,5900,5890,1100
|
|
20240910,092600,180442610,5880,5880,5880,5880,240
|
|
20240910,092500,179031410,5880,5880,5880,5880,10
|
|
20240910,092400,178972610,5880,5880,5880,5880,0
|
|
20240910,092300,178972610,5880,5880,5880,5880,275
|
|
20240910,092200,177355610,5880,5870,5880,5870,115
|
|
20240910,092100,176680510,5870,5880,5880,5870,156
|
|
20240910,092000,175763790,5880,5870,5880,5860,7
|
|
20240910,091900,175722700,5870,5880,5880,5870,52
|
|
20240910,091800,175417440,5860,5860,5860,5860,100
|
|
20240910,091700,174831440,5850,5880,5880,5850,422
|
|
20240910,091600,172361180,5880,5870,5880,5860,380
|
|
20240910,091500,170131980,5870,5850,5870,5850,1541
|
|
20240910,091400,161100880,5840,5850,5850,5840,644
|
|
20240910,091300,157339130,5850,5910,5910,5810,7639
|
|
20240910,091200,112364680,5920,5940,5940,5920,2345
|
|
20240910,091100,98456230,5950,5970,5970,5950,1790
|
|
20240910,091000,87782930,5970,5950,5970,5950,106
|
|
20240910,090900,87152110,5950,5960,5960,5950,400
|
|
20240910,090800,84771980,5970,5970,5970,5970,5
|
|
20240910,090700,84742130,5940,5930,5960,5930,2071
|
|
20240910,090600,72444170,5940,6000,6000,5940,4506
|
|
20240910,090500,45543500,6000,6000,6000,5990,1664
|
|
20240910,090400,35561140,6000,6000,6000,5990,1788
|
|
20240910,090300,24834520,6000,5990,6000,5990,706
|
|
20240910,090200,20600320,5960,5960,5990,5960,1159
|
|
20240910,090100,13671080,6000,6000,6000,6000,0
|
|
20240910,090000,13671080,6000,5940,6000,5930,1900
|