629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,192600,1689760720,5720,5720,5720,5720,1976
|
|
20240904,192500,1689760720,5720,5720,5720,5720,0
|
|
20240904,192400,1689760720,5720,5720,5720,5720,0
|
|
20240904,192300,1689760720,5720,5720,5720,5720,0
|
|
20240904,192200,1689760720,5720,5720,5720,5720,0
|
|
20240904,192100,1689760720,5720,5720,5720,5720,0
|
|
20240904,192000,1689760720,5720,5720,5720,5720,0
|
|
20240904,191900,1689760720,5720,5720,5720,5720,0
|
|
20240904,191800,1689760720,5720,5720,5720,5720,0
|
|
20240904,191700,1689760720,5720,5720,5720,5720,0
|
|
20240904,191600,1689760720,5720,5720,5720,5720,0
|
|
20240904,191500,1689760720,5720,5720,5720,5720,0
|
|
20240904,191400,1689760720,5720,5720,5720,5720,0
|
|
20240904,191300,1689760720,5720,5720,5720,5720,0
|
|
20240904,191200,1689760720,5720,5720,5720,5720,0
|
|
20240904,191100,1689760720,5720,5720,5720,5720,0
|
|
20240904,191000,1689760720,5720,5720,5720,5720,0
|
|
20240904,190900,1689760720,5720,5720,5720,5720,0
|
|
20240904,190800,1689760720,5720,5720,5720,5720,0
|
|
20240904,190700,1689760720,5720,5720,5720,5720,0
|
|
20240904,190600,1689760720,5720,5720,5720,5720,0
|
|
20240904,190500,1689760720,5720,5720,5720,5720,0
|
|
20240904,190400,1689760720,5720,5720,5720,5720,0
|
|
20240904,190300,1689760720,5720,5720,5720,5720,0
|
|
20240904,190200,1689760720,5720,5720,5720,5720,0
|
|
20240904,190100,1689760720,5720,5720,5720,5720,0
|
|
20240904,190000,1689760720,5720,5720,5720,5720,0
|
|
20240904,185900,1689760720,5720,5720,5720,5720,0
|
|
20240904,185800,1689760720,5720,5720,5720,5720,0
|
|
20240904,185700,1689760720,5720,5720,5720,5720,0
|
|
20240904,185600,1689760720,5720,5720,5720,5720,1976
|
|
20240904,185500,1689760720,5720,5720,5720,5720,0
|
|
20240904,185400,1689760720,5720,5720,5720,5720,0
|
|
20240904,185300,1689760720,5720,5720,5720,5720,0
|
|
20240904,185200,1689760720,5720,5720,5720,5720,0
|
|
20240904,185100,1689760720,5720,5720,5720,5720,0
|
|
20240904,185000,1689760720,5720,5720,5720,5720,0
|
|
20240904,184900,1689760720,5720,5720,5720,5720,0
|
|
20240904,184800,1689760720,5720,5720,5720,5720,0
|
|
20240904,184700,1689760720,5720,5720,5720,5720,0
|
|
20240904,184600,1689760720,5720,5720,5720,5720,0
|
|
20240904,184500,1689760720,5720,5720,5720,5720,0
|
|
20240904,184400,1689760720,5720,5720,5720,5720,0
|
|
20240904,184300,1689760720,5720,5720,5720,5720,0
|
|
20240904,184200,1689760720,5720,5720,5720,5720,0
|
|
20240904,184100,1689760720,5720,5720,5720,5720,0
|
|
20240904,184000,1689760720,5720,5720,5720,5720,0
|
|
20240904,183900,1689760720,5720,5720,5720,5720,0
|
|
20240904,183800,1689760720,5720,5720,5720,5720,0
|
|
20240904,183700,1689760720,5720,5720,5720,5720,0
|
|
20240904,183600,1689760720,5720,5720,5720,5720,0
|
|
20240904,183500,1689760720,5720,5720,5720,5720,0
|
|
20240904,183400,1689760720,5720,5720,5720,5720,0
|
|
20240904,183300,1689760720,5720,5720,5720,5720,0
|
|
20240904,183200,1689760720,5720,5720,5720,5720,0
|
|
20240904,183100,1689760720,5720,5720,5720,5720,0
|
|
20240904,183000,1689760720,5720,5720,5720,5720,0
|
|
20240904,182900,1689760720,5720,5720,5720,5720,0
|
|
20240904,182800,1689760720,5720,5720,5720,5720,0
|
|
20240904,182700,1689760720,5720,5720,5720,5720,0
|
|
20240904,182600,1689760720,5720,5720,5720,5720,1976
|
|
20240904,182500,1689760720,5720,5720,5720,5720,0
|
|
20240904,182400,1689760720,5720,5720,5720,5720,0
|
|
20240904,182300,1689760720,5720,5720,5720,5720,0
|
|
20240904,182200,1689760720,5720,5720,5720,5720,0
|
|
20240904,182100,1689760720,5720,5720,5720,5720,0
|
|
20240904,182000,1689760720,5720,5720,5720,5720,0
|
|
20240904,181900,1689760720,5720,5720,5720,5720,0
|
|
20240904,181800,1689760720,5720,5720,5720,5720,0
|
|
20240904,181700,1689760720,5720,5720,5720,5720,0
|
|
20240904,181600,1689760720,5720,5720,5720,5720,0
|
|
20240904,181500,1689760720,5720,5720,5720,5720,0
|
|
20240904,181400,1689760720,5720,5720,5720,5720,0
|
|
20240904,181300,1689760720,5720,5720,5720,5720,0
|
|
20240904,181200,1689760720,5720,5720,5720,5720,0
|
|
20240904,181100,1689760720,5720,5720,5720,5720,0
|
|
20240904,181000,1689760720,5720,5720,5720,5720,0
|
|
20240904,180900,1689760720,5720,5720,5720,5720,0
|
|
20240904,180800,1689760720,5720,5720,5720,5720,0
|
|
20240904,180700,1689760720,5720,5720,5720,5720,0
|
|
20240904,180600,1689760720,5720,5720,5720,5720,0
|
|
20240904,180500,1689760720,5720,5720,5720,5720,0
|
|
20240904,180400,1689760720,5720,5720,5720,5720,0
|
|
20240904,180300,1689760720,5720,5720,5720,5720,0
|
|
20240904,180200,1689760720,5720,5720,5720,5720,0
|
|
20240904,180100,1689760720,5720,5720,5720,5720,0
|
|
20240904,180000,1689760720,5720,5720,5720,5720,0
|
|
20240904,175900,1689760720,5720,5720,5720,5720,0
|
|
20240904,175800,1689760720,5720,5720,5720,5720,0
|
|
20240904,175700,1689760720,5720,5720,5720,5720,0
|
|
20240904,175600,1689760720,5720,5720,5720,5720,1976
|
|
20240904,175500,1689760720,5720,5720,5720,5720,0
|
|
20240904,175400,1689760720,5720,5720,5720,5720,0
|
|
20240904,175300,1689760720,5720,5720,5720,5720,0
|
|
20240904,175200,1689760720,5720,5720,5720,5720,0
|
|
20240904,175100,1689760720,5720,5720,5720,5720,0
|
|
20240904,175000,1689760720,5720,5720,5720,5720,0
|
|
20240904,174900,1689760720,5720,5720,5720,5720,0
|
|
20240904,174800,1689760720,5720,5720,5720,5720,0
|
|
20240904,174700,1689760720,5720,5720,5720,5720,0
|
|
20240904,174600,1689760720,5720,5720,5720,5720,0
|
|
20240904,174500,1689760720,5720,5720,5720,5720,0
|
|
20240904,174400,1689760720,5720,5720,5720,5720,0
|
|
20240904,174300,1689760720,5720,5720,5720,5720,0
|
|
20240904,174200,1689760720,5720,5720,5720,5720,0
|
|
20240904,174100,1689760720,5720,5720,5720,5720,0
|
|
20240904,174000,1689760720,5720,5720,5720,5720,0
|
|
20240904,173900,1689760720,5720,5720,5720,5720,0
|
|
20240904,173800,1689760720,5720,5720,5720,5720,0
|
|
20240904,173700,1689760720,5720,5720,5720,5720,0
|
|
20240904,173600,1689760720,5720,5720,5720,5720,0
|
|
20240904,173500,1689760720,5720,5720,5720,5720,0
|
|
20240904,173400,1689760720,5720,5720,5720,5720,0
|
|
20240904,173300,1689760720,5720,5720,5720,5720,0
|
|
20240904,173200,1689760720,5720,5720,5720,5720,0
|
|
20240904,173100,1689760720,5720,5720,5720,5720,0
|
|
20240904,173000,1689760720,5720,5720,5720,5720,0
|
|
20240904,172900,1689760720,5720,5720,5720,5720,0
|
|
20240904,172800,1689760720,5720,5720,5720,5720,0
|
|
20240904,172700,1689760720,5720,5720,5720,5720,0
|
|
20240904,172600,1689760720,5720,5720,5720,5720,1976
|
|
20240904,172500,1689760720,5720,5720,5720,5720,0
|
|
20240904,172400,1689760720,5720,5720,5720,5720,0
|
|
20240904,172300,1689760720,5720,5720,5720,5720,0
|
|
20240904,172200,1689760720,5720,5720,5720,5720,0
|
|
20240904,172100,1689760720,5720,5720,5720,5720,0
|
|
20240904,172000,1689760720,5720,5720,5720,5720,0
|
|
20240904,171900,1689760720,5720,5720,5720,5720,0
|
|
20240904,171800,1689760720,5720,5720,5720,5720,0
|
|
20240904,171700,1689760720,5720,5720,5720,5720,0
|
|
20240904,171600,1689760720,5720,5720,5720,5720,0
|
|
20240904,171500,1689760720,5720,5720,5720,5720,0
|
|
20240904,171400,1689760720,5720,5720,5720,5720,0
|
|
20240904,171300,1689760720,5720,5720,5720,5720,0
|
|
20240904,171200,1689760720,5720,5720,5720,5720,0
|
|
20240904,171100,1689760720,5720,5720,5720,5720,0
|
|
20240904,171000,1689760720,5720,5720,5720,5720,0
|
|
20240904,170900,1689760720,5720,5720,5720,5720,0
|
|
20240904,170800,1689760720,5720,5720,5720,5720,0
|
|
20240904,170700,1689760720,5720,5720,5720,5720,0
|
|
20240904,170600,1689760720,5720,5720,5720,5720,0
|
|
20240904,170500,1689760720,5720,5720,5720,5720,0
|
|
20240904,170400,1689760720,5720,5720,5720,5720,0
|
|
20240904,170300,1689760720,5720,5720,5720,5720,0
|
|
20240904,170200,1689760720,5720,5720,5720,5720,0
|
|
20240904,170100,1689760720,5720,5720,5720,5720,0
|
|
20240904,170000,1689760720,5720,5720,5720,5720,0
|
|
20240904,165900,1689760720,5720,5720,5720,5720,0
|
|
20240904,165800,1689760720,5720,5720,5720,5720,0
|
|
20240904,165700,1689760720,5720,5720,5720,5720,0
|
|
20240904,165600,1689760720,5720,5720,5720,5720,1976
|
|
20240904,165500,1689760720,5720,5720,5720,5720,0
|
|
20240904,165400,1689760720,5720,5720,5720,5720,0
|
|
20240904,165300,1689760720,5720,5720,5720,5720,0
|
|
20240904,165200,1689760720,5720,5720,5720,5720,0
|
|
20240904,165100,1689760720,5720,5720,5720,5720,0
|
|
20240904,165000,1689760720,5720,5720,5720,5720,0
|
|
20240904,164900,1689760720,5720,5720,5720,5720,0
|
|
20240904,164800,1689760720,5720,5720,5720,5720,0
|
|
20240904,164700,1689760720,5720,5720,5720,5720,0
|
|
20240904,164600,1689760720,5720,5720,5720,5720,0
|
|
20240904,164500,1689760720,5720,5720,5720,5720,0
|
|
20240904,164400,1689760720,5720,5720,5720,5720,0
|
|
20240904,164300,1689760720,5720,5720,5720,5720,0
|
|
20240904,164200,1689760720,5720,5720,5720,5720,0
|
|
20240904,164100,1689760720,5720,5720,5720,5720,0
|
|
20240904,164000,1689760720,5720,5720,5720,5720,0
|
|
20240904,163900,1689760720,5720,5720,5720,5720,0
|
|
20240904,163800,1689760720,5720,5720,5720,5720,0
|
|
20240904,163700,1689760720,5720,5720,5720,5720,0
|
|
20240904,163600,1689760720,5720,5720,5720,5720,0
|
|
20240904,163500,1689760720,5720,5720,5720,5720,0
|
|
20240904,163400,1689760720,5720,5720,5720,5720,0
|
|
20240904,163300,1689760720,5720,5720,5720,5720,0
|
|
20240904,163200,1689760720,5720,5720,5720,5720,0
|
|
20240904,163100,1689760720,5720,5720,5720,5720,0
|
|
20240904,163000,1689760720,5720,5720,5720,5720,0
|
|
20240904,162900,1689760720,5720,5720,5720,5720,0
|
|
20240904,162800,1689760720,5720,5720,5720,5720,0
|
|
20240904,162700,1689760720,5720,5720,5720,5720,0
|
|
20240904,162600,1689760720,5720,5720,5720,5720,1976
|
|
20240904,162500,1689760720,5720,5720,5720,5720,0
|
|
20240904,162400,1689760720,5720,5720,5720,5720,0
|
|
20240904,162300,1689760720,5720,5720,5720,5720,0
|
|
20240904,162200,1689760720,5720,5720,5720,5720,0
|
|
20240904,162100,1689760720,5720,5720,5720,5720,0
|
|
20240904,162000,1689760720,5720,5720,5720,5720,0
|
|
20240904,161900,1689760720,5720,5720,5720,5720,0
|
|
20240904,161800,1689760720,5720,5720,5720,5720,0
|
|
20240904,161700,1689760720,5720,5720,5720,5720,0
|
|
20240904,161600,1689760720,5720,5720,5720,5720,0
|
|
20240904,161500,1689760720,5720,5720,5720,5720,0
|
|
20240904,161400,1689760720,5720,5720,5720,5720,0
|
|
20240904,161300,1689760720,5720,5720,5720,5720,0
|
|
20240904,161200,1689760720,5720,5720,5720,5720,0
|
|
20240904,161100,1689760720,5720,5720,5720,5720,0
|
|
20240904,161000,1689760720,5720,5720,5720,5720,0
|
|
20240904,160900,1689760720,5720,5720,5720,5720,0
|
|
20240904,160800,1689760720,5720,5720,5720,5720,0
|
|
20240904,160700,1689760720,5720,5720,5720,5720,0
|
|
20240904,160600,1689760720,5720,5720,5720,5720,0
|
|
20240904,160500,1689760720,5720,5720,5720,5720,0
|
|
20240904,160400,1689760720,5720,5720,5720,5720,0
|
|
20240904,160300,1689760720,5720,5720,5720,5720,0
|
|
20240904,160200,1689760720,5720,5720,5720,5720,0
|
|
20240904,160100,1689760720,5720,5720,5720,5720,0
|
|
20240904,160000,1689760720,5720,5720,5720,5720,0
|
|
20240904,155900,1689760720,5720,5720,5720,5720,0
|
|
20240904,155800,1689760720,5720,5720,5720,5720,0
|
|
20240904,155700,1689760720,5720,5720,5720,5720,0
|
|
20240904,155600,1689760720,5720,5720,5720,5720,1976
|
|
20240904,155500,1689760720,5720,5720,5720,5720,0
|
|
20240904,155400,1689760720,5720,5720,5720,5720,0
|
|
20240904,155300,1689760720,5720,5720,5720,5720,0
|
|
20240904,155200,1689760720,5720,5720,5720,5720,0
|
|
20240904,155100,1689760720,5720,5720,5720,5720,0
|
|
20240904,155000,1689760720,5720,5720,5720,5720,0
|
|
20240904,154900,1689760720,5720,5720,5720,5720,0
|
|
20240904,154800,1689760720,5720,5720,5720,5720,0
|
|
20240904,154700,1689760720,5720,5720,5720,5720,0
|
|
20240904,154600,1689760720,5720,5720,5720,5720,0
|
|
20240904,154500,1689760720,5720,5720,5720,5720,0
|
|
20240904,154400,1689760720,5720,5720,5720,5720,0
|
|
20240904,154300,1689760720,5720,5720,5720,5720,0
|
|
20240904,154200,1689760720,5720,5720,5720,5720,0
|
|
20240904,154100,1689760720,5720,5720,5720,5720,0
|
|
20240904,154000,1689760720,5720,5720,5720,5720,0
|
|
20240904,153900,1689760720,5720,5720,5720,5720,0
|
|
20240904,153800,1689760720,5720,5720,5720,5720,0
|
|
20240904,153700,1689760720,5720,5720,5720,5720,0
|
|
20240904,153600,1689760720,5720,5720,5720,5720,0
|
|
20240904,153500,1689760720,5720,5720,5720,5720,0
|
|
20240904,153400,1689760720,5720,5720,5720,5720,0
|
|
20240904,153300,1689760720,5720,5720,5720,5720,0
|
|
20240904,153200,1689760720,5720,5720,5720,5720,0
|
|
20240904,153100,1689760720,5720,5720,5720,5720,0
|
|
20240904,153000,1689760720,5720,5720,5720,5720,1976
|
|
20240904,152900,1678458000,5710,5710,5710,5710,0
|
|
20240904,152800,1678458000,5710,5710,5710,5710,0
|
|
20240904,152700,1678458000,5710,5710,5710,5710,0
|
|
20240904,152600,1678458000,5710,5710,5710,5710,0
|
|
20240904,152500,1678458000,5710,5710,5710,5710,0
|
|
20240904,152400,1678458000,5710,5710,5710,5710,0
|
|
20240904,152300,1678458000,5710,5710,5710,5710,0
|
|
20240904,152200,1678458000,5710,5710,5710,5710,0
|
|
20240904,152100,1678458000,5710,5710,5710,5710,0
|
|
20240904,152000,1678458000,5710,5710,5710,5710,0
|
|
20240904,151900,1678458000,5710,5710,5720,5710,1047
|
|
20240904,151800,1672479590,5710,5700,5720,5700,512
|
|
20240904,151700,1669555930,5690,5700,5700,5690,653
|
|
20240904,151600,1665835330,5690,5690,5690,5690,0
|
|
20240904,151500,1665835330,5690,5690,5700,5690,1244
|
|
20240904,151400,1658756470,5680,5680,5690,5670,2918
|
|
20240904,151300,1642183330,5700,5700,5700,5680,984
|
|
20240904,151200,1636585130,5710,5710,5710,5710,2545
|
|
20240904,151100,1622053180,5700,5740,5740,5670,1629
|
|
20240904,151000,1612774470,5750,5750,5750,5750,0
|
|
20240904,150900,1612774470,5750,5750,5750,5750,143
|
|
20240904,150800,1611952220,5780,5760,5780,5760,400
|
|
20240904,150700,1609642030,5760,5760,5760,5760,6
|
|
20240904,150600,1609607470,5760,5760,5760,5760,68
|
|
20240904,150500,1609215790,5780,5780,5780,5780,0
|
|
20240904,150400,1609215790,5780,5780,5780,5780,1235
|
|
20240904,150300,1602077490,5780,5780,5780,5780,2859
|
|
20240904,150200,1585552470,5780,5790,5790,5780,321
|
|
20240904,150100,1583696900,5790,5790,5790,5780,309
|
|
20240904,150000,1581908200,5780,5800,5800,5780,2070
|
|
20240904,145900,1569906840,5800,5820,5820,5780,1494
|
|
20240904,145800,1561234500,5810,5800,5810,5790,7728
|
|
20240904,145700,1516348690,5800,5790,5800,5790,691
|
|
20240904,145600,1512347790,5790,5780,5790,5780,1438
|
|
20240904,145500,1504032020,5780,5760,5780,5760,1684
|
|
20240904,145400,1494301500,5760,5790,5800,5760,3441
|
|
20240904,145300,1474396670,5790,5700,5800,5700,7263
|
|
20240904,145200,1432685810,5700,5690,5700,5690,1081
|
|
20240904,145100,1426534640,5690,5680,5690,5680,1519
|
|
20240904,145000,1417891940,5670,5670,5670,5670,0
|
|
20240904,144900,1417891940,5670,5680,5680,5670,2
|
|
20240904,144800,1417880590,5670,5670,5670,5670,131
|
|
20240904,144700,1417137820,5670,5670,5670,5670,0
|
|
20240904,144600,1417137820,5670,5670,5670,5670,10
|
|
20240904,144500,1417081120,5670,5690,5690,5670,1125
|
|
20240904,144400,1410682370,5660,5660,5660,5660,0
|
|
20240904,144300,1410682370,5660,5670,5670,5660,5065
|
|
20240904,144200,1382013390,5670,5690,5690,5670,1208
|
|
20240904,144100,1375155810,5690,5690,5690,5690,1496
|
|
20240904,144000,1366643570,5690,5690,5690,5690,70
|
|
20240904,143900,1366245270,5690,5690,5690,5680,528
|
|
20240904,143800,1363240970,5690,5690,5690,5690,20
|
|
20240904,143700,1363127170,5700,5700,5700,5700,0
|
|
20240904,143600,1363127170,5700,5700,5700,5680,1036
|
|
20240904,143500,1357222000,5700,5700,5700,5700,104
|
|
20240904,143400,1356629200,5680,5690,5690,5680,11
|
|
20240904,143300,1356566660,5680,5680,5680,5680,50
|
|
20240904,143200,1356282660,5680,5700,5700,5680,97
|
|
20240904,143100,1355730860,5700,5700,5700,5700,0
|
|
20240904,143000,1355730860,5700,5700,5700,5700,0
|
|
20240904,142900,1355730860,5700,5690,5700,5690,150
|
|
20240904,142800,1354876360,5700,5700,5700,5700,10
|
|
20240904,142700,1354819360,5700,5700,5700,5700,1618
|
|
20240904,142600,1345596760,5700,5700,5700,5700,2657
|
|
20240904,142500,1330451860,5700,5680,5700,5680,2501
|
|
20240904,142400,1316232180,5680,5670,5680,5670,1835
|
|
20240904,142300,1305809400,5680,5680,5680,5680,0
|
|
20240904,142200,1305809400,5680,5670,5680,5660,6
|
|
20240904,142100,1305775410,5680,5660,5680,5660,1200
|
|
20240904,142000,1298979410,5660,5680,5680,5660,4011
|
|
20240904,141900,1276274210,5680,5680,5680,5680,0
|
|
20240904,141800,1276274210,5680,5680,5680,5660,5600
|
|
20240904,141700,1244562400,5680,5680,5680,5680,4
|
|
20240904,141600,1244539680,5680,5680,5680,5680,1
|
|
20240904,141500,1244534000,5680,5680,5680,5680,200
|
|
20240904,141400,1243398000,5680,5690,5690,5680,469
|
|
20240904,141300,1240733780,5680,5680,5680,5680,597
|
|
20240904,141200,1237342820,5670,5680,5680,5670,2769
|
|
20240904,141100,1221641000,5680,5680,5680,5680,0
|
|
20240904,141000,1221641000,5680,5680,5680,5680,100
|
|
20240904,140900,1221073000,5670,5670,5670,5670,51
|
|
20240904,140800,1220783830,5670,5670,5670,5670,246
|
|
20240904,140700,1219389010,5670,5680,5680,5670,1060
|
|
20240904,140600,1213375280,5680,5680,5680,5680,2956
|
|
20240904,140500,1196585200,5680,5680,5680,5680,200
|
|
20240904,140400,1195449200,5680,5680,5680,5680,1055
|
|
20240904,140300,1189456800,5680,5690,5690,5680,3409
|
|
20240904,140200,1170089590,5690,5690,5690,5690,696
|
|
20240904,140100,1166129350,5700,5690,5700,5690,518
|
|
20240904,140000,1163181810,5690,5690,5690,5690,344
|
|
20240904,135900,1161224450,5690,5690,5690,5690,6
|
|
20240904,135800,1161190310,5690,5690,5690,5690,159
|
|
20240904,135700,1160285600,5690,5690,5690,5690,1508
|
|
20240904,135600,1151705080,5690,5680,5690,5680,511
|
|
20240904,135500,1148802490,5690,5700,5700,5690,3220
|
|
20240904,135400,1130470560,5700,5700,5700,5700,132
|
|
20240904,135300,1129718160,5700,5700,5700,5700,6393
|
|
20240904,135200,1093278060,5700,5710,5710,5700,2355
|
|
20240904,135100,1079853730,5710,5720,5720,5710,630
|
|
20240904,135000,1076256390,5710,5710,5710,5710,0
|
|
20240904,134900,1076256390,5710,5710,5710,5710,0
|
|
20240904,134800,1076256390,5710,5710,5710,5710,450
|
|
20240904,134700,1073686890,5710,5710,5710,5710,0
|
|
20240904,134600,1073686890,5710,5710,5710,5710,1
|
|
20240904,134500,1073681180,5710,5710,5710,5710,0
|
|
20240904,134400,1073681180,5710,5710,5710,5710,0
|
|
20240904,134300,1073681180,5710,5710,5710,5710,0
|
|
20240904,134200,1073681180,5710,5710,5710,5710,7
|
|
20240904,134100,1073641210,5710,5720,5720,5710,251
|
|
20240904,134000,1072206000,5720,5720,5720,5720,301
|
|
20240904,133900,1070484280,5720,5720,5720,5720,2
|
|
20240904,133800,1070472840,5710,5710,5710,5710,0
|
|
20240904,133700,1070472840,5710,5710,5710,5710,0
|
|
20240904,133600,1070472840,5710,5710,5710,5710,754
|
|
20240904,133500,1066167500,5710,5710,5710,5710,626
|
|
20240904,133400,1062593040,5710,5710,5710,5710,0
|
|
20240904,133300,1062593040,5710,5710,5710,5710,50
|
|
20240904,133200,1062307540,5710,5710,5710,5710,5
|
|
20240904,133100,1062278990,5710,5710,5710,5710,430
|
|
20240904,133000,1059823690,5710,5710,5710,5710,66
|
|
20240904,132900,1059446830,5710,5710,5710,5710,1
|
|
20240904,132800,1059441120,5710,5710,5710,5710,1094
|
|
20240904,132700,1053194380,5710,5710,5710,5710,0
|
|
20240904,132600,1053194380,5710,5720,5720,5710,824
|
|
20240904,132500,1048488890,5720,5720,5720,5720,800
|
|
20240904,132400,1043912890,5710,5720,5720,5710,701
|
|
20240904,132300,1039910170,5720,5710,5720,5710,21
|
|
20240904,132200,1039790250,5720,5710,5720,5710,180
|
|
20240904,132100,1038761450,5720,5720,5720,5720,5
|
|
20240904,132000,1038732850,5720,5730,5730,5720,245
|
|
20240904,131900,1037331400,5730,5720,5730,5720,6
|
|
20240904,131800,1037297030,5720,5720,5720,5720,763
|
|
20240904,131700,1032932670,5730,5730,5730,5730,169
|
|
20240904,131600,1031964300,5740,5740,5740,5740,84
|
|
20240904,131500,1031482140,5740,5740,5740,5740,0
|
|
20240904,131400,1031482140,5740,5740,5740,5740,179
|
|
20240904,131300,1030454680,5740,5740,5740,5740,2
|
|
20240904,131200,1030443200,5750,5750,5750,5750,0
|
|
20240904,131100,1030443200,5750,5730,5750,5730,732
|
|
20240904,131000,1026241360,5730,5730,5730,5730,50
|
|
20240904,130900,1025954860,5730,5730,5730,5730,484
|
|
20240904,130800,1023181540,5730,5720,5730,5720,35
|
|
20240904,130700,1022981330,5710,5710,5710,5710,2
|
|
20240904,130600,1022969910,5710,5710,5710,5710,400
|
|
20240904,130500,1020685910,5710,5710,5710,5710,0
|
|
20240904,130400,1020685910,5710,5710,5710,5710,0
|
|
20240904,130300,1020685910,5710,5710,5710,5710,2
|
|
20240904,130200,1020674490,5710,5710,5710,5710,81
|
|
20240904,130100,1020211980,5710,5710,5710,5710,0
|
|
20240904,130000,1020211980,5710,5710,5710,5710,239
|
|
20240904,125900,1018847290,5720,5720,5720,5720,100
|
|
20240904,125800,1018275290,5720,5720,5720,5720,1
|
|
20240904,125700,1018269570,5720,5700,5720,5700,275
|
|
20240904,125600,1016701570,5710,5710,5710,5710,301
|
|
20240904,125500,1014982860,5710,5710,5710,5710,149
|
|
20240904,125400,1014132070,5710,5710,5710,5700,2829
|
|
20240904,125300,997987440,5710,5710,5710,5710,1
|
|
20240904,125200,997981730,5710,5700,5710,5700,722
|
|
20240904,125100,993866230,5710,5710,5710,5710,20
|
|
20240904,125000,993752030,5710,5710,5710,5710,1408
|
|
20240904,124900,985712350,5710,5710,5710,5710,1576
|
|
20240904,124800,976713390,5700,5700,5700,5700,0
|
|
20240904,124700,976713390,5700,5700,5700,5700,10
|
|
20240904,124600,976656390,5710,5710,5710,5700,510
|
|
20240904,124500,973744370,5710,5710,5710,5710,1157
|
|
20240904,124400,967137900,5710,5710,5710,5700,968
|
|
20240904,124300,961610660,5710,5710,5710,5710,2307
|
|
20240904,124200,948437690,5710,5710,5710,5710,1000
|
|
20240904,124100,942727690,5710,5710,5710,5710,0
|
|
20240904,124000,942727690,5710,5710,5710,5710,200
|
|
20240904,123900,941585690,5700,5700,5700,5700,259
|
|
20240904,123800,940109390,5700,5700,5700,5700,0
|
|
20240904,123700,940109390,5700,5710,5710,5700,92
|
|
20240904,123600,939584960,5710,5710,5710,5710,0
|
|
20240904,123500,939584960,5710,5710,5710,5700,2971
|
|
20240904,123400,922649760,5710,5700,5710,5700,1092
|
|
20240904,123300,916422140,5700,5700,5700,5700,3978
|
|
20240904,123200,893747540,5710,5700,5710,5700,427
|
|
20240904,123100,891313380,5710,5710,5710,5710,2657
|
|
20240904,123000,876141910,5710,5720,5720,5710,4437
|
|
20240904,122900,850806140,5720,5720,5720,5720,3323
|
|
20240904,122800,831798580,5720,5730,5730,5720,1213
|
|
20240904,122700,824858090,5730,5730,5730,5730,281
|
|
20240904,122600,823247960,5730,5730,5730,5730,112
|
|
20240904,122500,822606200,5730,5730,5730,5730,32
|
|
20240904,122400,822422840,5730,5730,5730,5730,368
|
|
20240904,122300,820314200,5730,5730,5730,5720,250
|
|
20240904,122200,818882200,5730,5730,5730,5730,201
|
|
20240904,122100,817730470,5740,5730,5740,5730,77
|
|
20240904,122000,817289080,5740,5740,5740,5740,1
|
|
20240904,121900,817283340,5740,5740,5740,5740,201
|
|
20240904,121800,816129600,5740,5720,5740,5720,2
|
|
20240904,121700,816118140,5740,5730,5740,5730,1601
|
|
20240904,121600,806943900,5730,5740,5740,5730,1175
|
|
20240904,121500,800208500,5740,5740,5740,5740,399
|
|
20240904,121400,797918240,5740,5740,5740,5740,7
|
|
20240904,121300,797878060,5740,5740,5740,5740,122
|
|
20240904,121200,797177780,5740,5740,5740,5740,1600
|
|
20240904,121100,787993780,5750,5750,5750,5740,441
|
|
20240904,121000,785461430,5750,5760,5760,5750,6040
|
|
20240904,120900,750729160,5770,5780,5780,5770,217
|
|
20240904,120800,749476360,5780,5780,5780,5780,101
|
|
20240904,120700,748892580,5780,5760,5780,5750,790
|
|
20240904,120600,744331720,5770,5770,5770,5770,200
|
|
20240904,120500,743177720,5770,5770,5770,5770,56
|
|
20240904,120400,742854600,5770,5770,5770,5770,60
|
|
20240904,120300,742508400,5770,5770,5770,5770,0
|
|
20240904,120200,742508400,5770,5760,5770,5760,11
|
|
20240904,120100,742445030,5760,5760,5760,5760,300
|
|
20240904,120000,740717030,5750,5750,5750,5750,0
|
|
20240904,115900,740717030,5750,5750,5750,5750,0
|
|
20240904,115800,740717030,5750,5760,5760,5750,2500
|
|
20240904,115700,726327540,5760,5760,5760,5760,500
|
|
20240904,115600,723447540,5760,5760,5760,5760,711
|
|
20240904,115500,719352180,5770,5770,5770,5770,986
|
|
20240904,115400,713662960,5780,5780,5780,5780,0
|
|
20240904,115300,713662960,5780,5780,5780,5780,10
|
|
20240904,115200,713605160,5780,5780,5780,5780,0
|
|
20240904,115100,713605160,5780,5780,5780,5780,0
|
|
20240904,115000,713605160,5780,5780,5780,5780,0
|
|
20240904,114900,713605160,5780,5780,5780,5780,42
|
|
20240904,114800,713362400,5780,5780,5780,5780,0
|
|
20240904,114700,713362400,5780,5780,5780,5780,866
|
|
20240904,114600,708356920,5770,5770,5770,5770,100
|
|
20240904,114500,707779920,5770,5770,5770,5770,0
|
|
20240904,114400,707779920,5770,5770,5770,5770,0
|
|
20240904,114300,707779920,5770,5770,5770,5770,0
|
|
20240904,114200,707779920,5770,5770,5770,5770,1
|
|
20240904,114100,707774150,5780,5780,5780,5780,25
|
|
20240904,114000,707629650,5780,5780,5780,5780,53
|
|
20240904,113900,707323310,5780,5780,5780,5780,1100
|
|
20240904,113800,700965310,5780,5780,5780,5780,0
|
|
20240904,113700,700965310,5780,5780,5780,5780,1
|
|
20240904,113600,700959530,5780,5780,5780,5780,213
|
|
20240904,113500,699728390,5780,5780,5780,5780,572
|
|
20240904,113400,696422230,5780,5780,5780,5780,0
|
|
20240904,113300,696422230,5780,5780,5780,5780,0
|
|
20240904,113200,696422230,5780,5780,5780,5780,174
|
|
20240904,113100,695416510,5780,5780,5780,5780,600
|
|
20240904,113000,691948510,5800,5790,5800,5790,65
|
|
20240904,112900,691571760,5790,5790,5790,5790,0
|
|
20240904,112800,691571760,5790,5790,5790,5790,978
|
|
20240904,112700,685909140,5790,5790,5790,5790,0
|
|
20240904,112600,685909140,5790,5790,5790,5790,0
|
|
20240904,112500,685909140,5790,5790,5790,5790,0
|
|
20240904,112400,685909140,5790,5790,5790,5790,0
|
|
20240904,112300,685909140,5790,5790,5790,5790,0
|
|
20240904,112200,685909140,5790,5790,5790,5790,1
|
|
20240904,112100,685903350,5800,5800,5800,5800,0
|
|
20240904,112000,685903350,5800,5800,5800,5800,200
|
|
20240904,111900,684743350,5800,5790,5800,5790,1822
|
|
20240904,111800,674178770,5780,5790,5790,5780,1214
|
|
20240904,111700,667161650,5790,5790,5790,5790,997
|
|
20240904,111600,661389020,5790,5790,5790,5790,6
|
|
20240904,111500,661354280,5790,5790,5790,5790,85
|
|
20240904,111400,660862130,5790,5800,5800,5790,56
|
|
20240904,111300,660537830,5800,5800,5800,5800,5
|
|
20240904,111200,660508830,5800,5800,5800,5800,2
|
|
20240904,111100,660497230,5800,5800,5800,5800,1
|
|
20240904,111000,660491430,5800,5800,5800,5800,844
|
|
20240904,110900,655596230,5810,5810,5810,5810,7
|
|
20240904,110800,655555560,5800,5800,5800,5800,26
|
|
20240904,110700,655404760,5800,5800,5800,5800,5
|
|
20240904,110600,655375760,5800,5800,5800,5800,1
|
|
20240904,110500,655369960,5800,5800,5800,5800,1011
|
|
20240904,110400,649506160,5800,5810,5810,5800,778
|
|
20240904,110300,644993750,5800,5800,5800,5790,288
|
|
20240904,110200,643323360,5800,5800,5800,5800,1
|
|
20240904,110100,643317560,5790,5790,5790,5790,0
|
|
20240904,110000,643317560,5790,5790,5790,5790,135
|
|
20240904,105900,642535910,5790,5790,5790,5790,5
|
|
20240904,105800,642506960,5770,5790,5790,5770,12
|
|
20240904,105700,642437680,5790,5790,5790,5760,1607
|
|
20240904,105600,633170910,5790,5790,5790,5790,404
|
|
20240904,105500,630831750,5800,5800,5800,5800,104
|
|
20240904,105400,630228550,5800,5800,5800,5800,22
|
|
20240904,105300,630100950,5790,5820,5820,5790,629
|
|
20240904,105200,626452930,5820,5820,5820,5820,205
|
|
20240904,105100,625259830,5820,5820,5820,5820,110
|
|
20240904,105000,624619630,5790,5800,5810,5790,365
|
|
20240904,104900,622502870,5790,5800,5800,5790,228
|
|
20240904,104800,621181750,5800,5800,5800,5800,251
|
|
20240904,104700,619725950,5800,5800,5810,5800,675
|
|
20240904,104600,615810940,5810,5810,5810,5810,0
|
|
20240904,104500,615810940,5810,5820,5820,5810,184
|
|
20240904,104400,614741570,5810,5810,5810,5810,100
|
|
20240904,104300,614160570,5820,5800,5820,5800,136
|
|
20240904,104200,613371750,5800,5800,5800,5800,0
|
|
20240904,104100,613371750,5800,5800,5800,5800,0
|
|
20240904,104000,613371750,5800,5800,5800,5800,1041
|
|
20240904,103900,607333950,5800,5800,5800,5800,959
|
|
20240904,103800,601771750,5820,5820,5820,5820,0
|
|
20240904,103700,601771750,5820,5820,5820,5820,900
|
|
20240904,103600,596533750,5820,5810,5820,5810,559
|
|
20240904,103500,593284960,5810,5810,5810,5810,2
|
|
20240904,103400,593273340,5820,5830,5830,5820,2
|
|
20240904,103300,593261690,5800,5800,5800,5800,100
|
|
20240904,103200,592681690,5830,5780,5830,5780,4888
|
|
20240904,103100,564340530,5790,5780,5790,5780,2281
|
|
20240904,103000,551151390,5780,5770,5780,5770,40
|
|
20240904,102900,550920290,5770,5760,5770,5760,70
|
|
20240904,102800,550516990,5760,5760,5760,5760,1500
|
|
20240904,102700,541876990,5760,5770,5770,5760,502
|
|
20240904,102600,538985450,5780,5760,5780,5760,664
|
|
20240904,102500,535158810,5760,5770,5770,5760,279
|
|
20240904,102400,533550220,5780,5780,5780,5780,0
|
|
20240904,102300,533550220,5780,5780,5780,5780,350
|
|
20240904,102200,531527220,5780,5780,5780,5780,0
|
|
20240904,102100,531527220,5780,5780,5780,5780,30
|
|
20240904,102000,531353820,5780,5780,5780,5780,80
|
|
20240904,101900,530891420,5760,5760,5760,5760,0
|
|
20240904,101800,530891420,5760,5760,5760,5760,500
|
|
20240904,101700,528011420,5760,5760,5760,5760,87
|
|
20240904,101600,527510300,5760,5760,5760,5760,9
|
|
20240904,101500,527458460,5760,5770,5770,5760,2622
|
|
20240904,101400,512340640,5790,5790,5790,5790,0
|
|
20240904,101300,512340640,5790,5790,5790,5790,80
|
|
20240904,101200,511877440,5790,5790,5790,5790,27
|
|
20240904,101100,511721110,5770,5770,5770,5770,300
|
|
20240904,101000,509990110,5770,5770,5770,5770,737
|
|
20240904,100900,505737620,5770,5770,5770,5770,513
|
|
20240904,100800,502777610,5790,5790,5790,5770,116
|
|
20240904,100700,502108110,5780,5780,5780,5780,627
|
|
20240904,100600,498484050,5780,5770,5780,5770,936
|
|
20240904,100500,493077590,5770,5770,5780,5770,125
|
|
20240904,100400,492356190,5780,5780,5780,5780,40
|
|
20240904,100300,492124990,5780,5780,5780,5780,183
|
|
20240904,100200,491067250,5780,5780,5780,5780,1
|
|
20240904,100100,491061470,5780,5780,5780,5770,840
|
|
20240904,100000,486210570,5780,5780,5780,5780,10
|
|
20240904,095900,486152770,5780,5780,5780,5780,10
|
|
20240904,095800,486094970,5770,5770,5770,5770,22
|
|
20240904,095700,485968030,5770,5770,5770,5770,20
|
|
20240904,095600,485852630,5770,5760,5770,5760,43
|
|
20240904,095500,485604820,5760,5760,5760,5760,1000
|
|
20240904,095400,479844820,5750,5750,5750,5750,114
|
|
20240904,095300,479189320,5750,5750,5770,5750,501
|
|
20240904,095200,476299750,5760,5770,5770,5760,250
|
|
20240904,095100,474859720,5760,5770,5770,5760,2036
|
|
20240904,095000,463132160,5760,5760,5760,5760,270
|
|
20240904,094900,461576960,5770,5770,5770,5770,55
|
|
20240904,094800,461259610,5750,5770,5770,5750,47
|
|
20240904,094700,460988540,5750,5770,5770,5750,2129
|
|
20240904,094600,448734210,5770,5760,5770,5760,1477
|
|
20240904,094500,440226180,5770,5780,5780,5760,283
|
|
20240904,094400,438596020,5760,5760,5760,5760,10
|
|
20240904,094300,438538420,5760,5760,5760,5760,343
|
|
20240904,094200,436562740,5760,5760,5760,5760,212
|
|
20240904,094100,435341620,5760,5780,5780,5760,70
|
|
20240904,094000,434937720,5780,5780,5780,5780,41
|
|
20240904,093900,434700740,5780,5750,5780,5740,460
|
|
20240904,093800,432045440,5750,5760,5780,5750,1029
|
|
20240904,093700,426118260,5770,5750,5770,5750,1151
|
|
20240904,093600,419478350,5760,5760,5760,5760,452
|
|
20240904,093500,416874830,5770,5750,5770,5750,1307
|
|
20240904,093400,409350210,5750,5740,5750,5740,519
|
|
20240904,093300,406367580,5740,5740,5740,5730,496
|
|
20240904,093200,403521870,5740,5730,5750,5730,758
|
|
20240904,093100,399171850,5740,5740,5740,5740,104
|
|
20240904,093000,398574890,5740,5750,5750,5730,922
|
|
20240904,092900,393285250,5750,5760,5760,5750,167
|
|
20240904,092800,392324990,5770,5760,5770,5760,1917
|
|
20240904,092700,381267320,5750,5750,5750,5750,131
|
|
20240904,092600,380514070,5750,5750,5750,5750,250
|
|
20240904,092500,379076570,5730,5740,5740,5730,2002
|
|
20240904,092400,367605010,5740,5740,5760,5740,3355
|
|
20240904,092300,348346330,5750,5750,5760,5740,279
|
|
20240904,092200,346742530,5760,5760,5760,5750,735
|
|
20240904,092100,342512750,5760,5760,5760,5750,402
|
|
20240904,092000,340200650,5760,5760,5760,5750,1693
|
|
20240904,091900,330459970,5760,5770,5770,5760,614
|
|
20240904,091800,326923320,5770,5760,5770,5760,306
|
|
20240904,091700,325159200,5760,5800,5800,5760,6520
|
|
20240904,091600,287509970,5800,5810,5810,5800,4613
|
|
20240904,091500,260750570,5800,5800,5800,5800,0
|
|
20240904,091400,260750570,5800,5800,5800,5790,510
|
|
20240904,091300,257792670,5800,5790,5800,5780,3572
|
|
20240904,091200,237102370,5790,5800,5800,5790,4660
|
|
20240904,091100,210096910,5800,5820,5830,5800,3470
|
|
20240904,091000,189940390,5820,5830,5830,5810,284
|
|
20240904,090900,188288920,5820,5840,5840,5820,444
|
|
20240904,090800,185701960,5840,5810,5840,5810,1785
|
|
20240904,090700,175312340,5810,5810,5810,5810,239
|
|
20240904,090600,173923750,5810,5820,5850,5800,1388
|
|
20240904,090500,165862980,5820,5850,5850,5820,108
|
|
20240904,090400,165234300,5850,5770,5850,5770,1049
|
|
20240904,090300,159162670,5770,5780,5780,5770,88
|
|
20240904,090200,158654690,5780,5710,5780,5700,6933
|
|
20240904,090100,118934070,5700,5760,5760,5700,13676
|
|
20240904,090000,40870240,5780,5780,5780,5760,7074
|