629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,192600,853137940,5700,5700,5700,5700,316
|
|
20240905,192500,853137940,5700,5700,5700,5700,0
|
|
20240905,192400,853137940,5700,5700,5700,5700,0
|
|
20240905,192300,853137940,5700,5700,5700,5700,0
|
|
20240905,192200,853137940,5700,5700,5700,5700,0
|
|
20240905,192100,853137940,5700,5700,5700,5700,0
|
|
20240905,192000,853137940,5700,5700,5700,5700,0
|
|
20240905,191900,853137940,5700,5700,5700,5700,0
|
|
20240905,191800,853137940,5700,5700,5700,5700,0
|
|
20240905,191700,853137940,5700,5700,5700,5700,0
|
|
20240905,191600,853137940,5700,5700,5700,5700,0
|
|
20240905,191500,853137940,5700,5700,5700,5700,0
|
|
20240905,191400,853137940,5700,5700,5700,5700,0
|
|
20240905,191300,853137940,5700,5700,5700,5700,0
|
|
20240905,191200,853137940,5700,5700,5700,5700,0
|
|
20240905,191100,853137940,5700,5700,5700,5700,0
|
|
20240905,191000,853137940,5700,5700,5700,5700,0
|
|
20240905,190900,853137940,5700,5700,5700,5700,0
|
|
20240905,190800,853137940,5700,5700,5700,5700,0
|
|
20240905,190700,853137940,5700,5700,5700,5700,0
|
|
20240905,190600,853137940,5700,5700,5700,5700,0
|
|
20240905,190500,853137940,5700,5700,5700,5700,0
|
|
20240905,190400,853137940,5700,5700,5700,5700,0
|
|
20240905,190300,853137940,5700,5700,5700,5700,0
|
|
20240905,190200,853137940,5700,5700,5700,5700,0
|
|
20240905,190100,853137940,5700,5700,5700,5700,0
|
|
20240905,190000,853137940,5700,5700,5700,5700,0
|
|
20240905,185900,853137940,5700,5700,5700,5700,0
|
|
20240905,185800,853137940,5700,5700,5700,5700,0
|
|
20240905,185700,853137940,5700,5700,5700,5700,0
|
|
20240905,185600,853137940,5700,5700,5700,5700,316
|
|
20240905,185500,853137940,5700,5700,5700,5700,0
|
|
20240905,185400,853137940,5700,5700,5700,5700,0
|
|
20240905,185300,853137940,5700,5700,5700,5700,0
|
|
20240905,185200,853137940,5700,5700,5700,5700,0
|
|
20240905,185100,853137940,5700,5700,5700,5700,0
|
|
20240905,185000,853137940,5700,5700,5700,5700,0
|
|
20240905,184900,853137940,5700,5700,5700,5700,0
|
|
20240905,184800,853137940,5700,5700,5700,5700,0
|
|
20240905,184700,853137940,5700,5700,5700,5700,0
|
|
20240905,184600,853137940,5700,5700,5700,5700,0
|
|
20240905,184500,853137940,5700,5700,5700,5700,0
|
|
20240905,184400,853137940,5700,5700,5700,5700,0
|
|
20240905,184300,853137940,5700,5700,5700,5700,0
|
|
20240905,184200,853137940,5700,5700,5700,5700,0
|
|
20240905,184100,853137940,5700,5700,5700,5700,0
|
|
20240905,184000,853137940,5700,5700,5700,5700,0
|
|
20240905,183900,853137940,5700,5700,5700,5700,0
|
|
20240905,183800,853137940,5700,5700,5700,5700,0
|
|
20240905,183700,853137940,5700,5700,5700,5700,0
|
|
20240905,183600,853137940,5700,5700,5700,5700,0
|
|
20240905,183500,853137940,5700,5700,5700,5700,0
|
|
20240905,183400,853137940,5700,5700,5700,5700,0
|
|
20240905,183300,853137940,5700,5700,5700,5700,0
|
|
20240905,183200,853137940,5700,5700,5700,5700,0
|
|
20240905,183100,853137940,5700,5700,5700,5700,0
|
|
20240905,183000,853137940,5700,5700,5700,5700,0
|
|
20240905,182900,853137940,5700,5700,5700,5700,0
|
|
20240905,182800,853137940,5700,5700,5700,5700,0
|
|
20240905,182700,853137940,5700,5700,5700,5700,0
|
|
20240905,182600,853137940,5700,5700,5700,5700,316
|
|
20240905,182500,853137940,5700,5700,5700,5700,0
|
|
20240905,182400,853137940,5700,5700,5700,5700,0
|
|
20240905,182300,853137940,5700,5700,5700,5700,0
|
|
20240905,182200,853137940,5700,5700,5700,5700,0
|
|
20240905,182100,853137940,5700,5700,5700,5700,0
|
|
20240905,182000,853137940,5700,5700,5700,5700,0
|
|
20240905,181900,853137940,5700,5700,5700,5700,0
|
|
20240905,181800,853137940,5700,5700,5700,5700,0
|
|
20240905,181700,853137940,5700,5700,5700,5700,0
|
|
20240905,181600,853137940,5700,5700,5700,5700,0
|
|
20240905,181500,853137940,5700,5700,5700,5700,0
|
|
20240905,181400,853137940,5700,5700,5700,5700,0
|
|
20240905,181300,853137940,5700,5700,5700,5700,0
|
|
20240905,181200,853137940,5700,5700,5700,5700,0
|
|
20240905,181100,853137940,5700,5700,5700,5700,0
|
|
20240905,181000,853137940,5700,5700,5700,5700,0
|
|
20240905,180900,853137940,5700,5700,5700,5700,0
|
|
20240905,180800,853137940,5700,5700,5700,5700,0
|
|
20240905,180700,853137940,5700,5700,5700,5700,0
|
|
20240905,180600,853137940,5700,5700,5700,5700,0
|
|
20240905,180500,853137940,5700,5700,5700,5700,0
|
|
20240905,180400,853137940,5700,5700,5700,5700,0
|
|
20240905,180300,853137940,5700,5700,5700,5700,0
|
|
20240905,180200,853137940,5700,5700,5700,5700,0
|
|
20240905,180100,853137940,5700,5700,5700,5700,0
|
|
20240905,180000,853137940,5700,5700,5700,5700,0
|
|
20240905,175900,853137940,5700,5700,5700,5700,0
|
|
20240905,175800,853137940,5700,5700,5700,5700,0
|
|
20240905,175700,853137940,5700,5700,5700,5700,0
|
|
20240905,175600,853137940,5700,5700,5700,5700,316
|
|
20240905,175500,853137940,5700,5700,5700,5700,0
|
|
20240905,175400,853137940,5700,5700,5700,5700,0
|
|
20240905,175300,853137940,5700,5700,5700,5700,0
|
|
20240905,175200,853137940,5700,5700,5700,5700,0
|
|
20240905,175100,853137940,5700,5700,5700,5700,0
|
|
20240905,175000,853137940,5700,5700,5700,5700,0
|
|
20240905,174900,853137940,5700,5700,5700,5700,0
|
|
20240905,174800,853137940,5700,5700,5700,5700,0
|
|
20240905,174700,853137940,5700,5700,5700,5700,0
|
|
20240905,174600,853137940,5700,5700,5700,5700,0
|
|
20240905,174500,853137940,5700,5700,5700,5700,0
|
|
20240905,174400,853137940,5700,5700,5700,5700,0
|
|
20240905,174300,853137940,5700,5700,5700,5700,0
|
|
20240905,174200,853137940,5700,5700,5700,5700,0
|
|
20240905,174100,853137940,5700,5700,5700,5700,0
|
|
20240905,174000,853137940,5700,5700,5700,5700,0
|
|
20240905,173900,853137940,5700,5700,5700,5700,0
|
|
20240905,173800,853137940,5700,5700,5700,5700,0
|
|
20240905,173700,853137940,5700,5700,5700,5700,0
|
|
20240905,173600,853137940,5700,5700,5700,5700,0
|
|
20240905,173500,853137940,5700,5700,5700,5700,0
|
|
20240905,173400,853137940,5700,5700,5700,5700,0
|
|
20240905,173300,853137940,5700,5700,5700,5700,0
|
|
20240905,173200,853137940,5700,5700,5700,5700,0
|
|
20240905,173100,853137940,5700,5700,5700,5700,0
|
|
20240905,173000,853137940,5700,5700,5700,5700,0
|
|
20240905,172900,853137940,5700,5700,5700,5700,0
|
|
20240905,172800,853137940,5700,5700,5700,5700,0
|
|
20240905,172700,853137940,5700,5700,5700,5700,0
|
|
20240905,172600,853137940,5700,5700,5700,5700,316
|
|
20240905,172500,853137940,5700,5700,5700,5700,0
|
|
20240905,172400,853137940,5700,5700,5700,5700,0
|
|
20240905,172300,853137940,5700,5700,5700,5700,0
|
|
20240905,172200,853137940,5700,5700,5700,5700,0
|
|
20240905,172100,853137940,5700,5700,5700,5700,0
|
|
20240905,172000,853137940,5700,5700,5700,5700,0
|
|
20240905,171900,853137940,5700,5700,5700,5700,0
|
|
20240905,171800,853137940,5700,5700,5700,5700,0
|
|
20240905,171700,853137940,5700,5700,5700,5700,0
|
|
20240905,171600,853137940,5700,5700,5700,5700,0
|
|
20240905,171500,853137940,5700,5700,5700,5700,0
|
|
20240905,171400,853137940,5700,5700,5700,5700,0
|
|
20240905,171300,853137940,5700,5700,5700,5700,0
|
|
20240905,171200,853137940,5700,5700,5700,5700,0
|
|
20240905,171100,853137940,5700,5700,5700,5700,0
|
|
20240905,171000,853137940,5700,5700,5700,5700,0
|
|
20240905,170900,853137940,5700,5700,5700,5700,0
|
|
20240905,170800,853137940,5700,5700,5700,5700,0
|
|
20240905,170700,853137940,5700,5700,5700,5700,0
|
|
20240905,170600,853137940,5700,5700,5700,5700,0
|
|
20240905,170500,853137940,5700,5700,5700,5700,0
|
|
20240905,170400,853137940,5700,5700,5700,5700,0
|
|
20240905,170300,853137940,5700,5700,5700,5700,0
|
|
20240905,170200,853137940,5700,5700,5700,5700,0
|
|
20240905,170100,853137940,5700,5700,5700,5700,0
|
|
20240905,170000,853137940,5700,5700,5700,5700,0
|
|
20240905,165900,853137940,5700,5700,5700,5700,0
|
|
20240905,165800,853137940,5700,5700,5700,5700,0
|
|
20240905,165700,853137940,5700,5700,5700,5700,0
|
|
20240905,165600,853137940,5700,5700,5700,5700,316
|
|
20240905,165500,853137940,5700,5700,5700,5700,0
|
|
20240905,165400,853137940,5700,5700,5700,5700,0
|
|
20240905,165300,853137940,5700,5700,5700,5700,0
|
|
20240905,165200,853137940,5700,5700,5700,5700,0
|
|
20240905,165100,853137940,5700,5700,5700,5700,0
|
|
20240905,165000,853137940,5700,5700,5700,5700,0
|
|
20240905,164900,853137940,5700,5700,5700,5700,0
|
|
20240905,164800,853137940,5700,5700,5700,5700,0
|
|
20240905,164700,853137940,5700,5700,5700,5700,0
|
|
20240905,164600,853137940,5700,5700,5700,5700,0
|
|
20240905,164500,853137940,5700,5700,5700,5700,0
|
|
20240905,164400,853137940,5700,5700,5700,5700,0
|
|
20240905,164300,853137940,5700,5700,5700,5700,0
|
|
20240905,164200,853137940,5700,5700,5700,5700,0
|
|
20240905,164100,853137940,5700,5700,5700,5700,0
|
|
20240905,164000,853137940,5700,5700,5700,5700,0
|
|
20240905,163900,853137940,5700,5700,5700,5700,0
|
|
20240905,163800,853137940,5700,5700,5700,5700,0
|
|
20240905,163700,853137940,5700,5700,5700,5700,0
|
|
20240905,163600,853137940,5700,5700,5700,5700,0
|
|
20240905,163500,853137940,5700,5700,5700,5700,0
|
|
20240905,163400,853137940,5700,5700,5700,5700,0
|
|
20240905,163300,853137940,5700,5700,5700,5700,0
|
|
20240905,163200,853137940,5700,5700,5700,5700,0
|
|
20240905,163100,853137940,5700,5700,5700,5700,0
|
|
20240905,163000,853137940,5700,5700,5700,5700,0
|
|
20240905,162900,853137940,5700,5700,5700,5700,0
|
|
20240905,162800,853137940,5700,5700,5700,5700,0
|
|
20240905,162700,853137940,5700,5700,5700,5700,0
|
|
20240905,162600,853137940,5700,5700,5700,5700,316
|
|
20240905,162500,853137940,5700,5700,5700,5700,0
|
|
20240905,162400,853137940,5700,5700,5700,5700,0
|
|
20240905,162300,853137940,5700,5700,5700,5700,0
|
|
20240905,162200,853137940,5700,5700,5700,5700,0
|
|
20240905,162100,853137940,5700,5700,5700,5700,0
|
|
20240905,162000,853137940,5700,5700,5700,5700,0
|
|
20240905,161900,853137940,5700,5700,5700,5700,0
|
|
20240905,161800,853137940,5700,5700,5700,5700,0
|
|
20240905,161700,853137940,5700,5700,5700,5700,0
|
|
20240905,161600,853137940,5700,5700,5700,5700,0
|
|
20240905,161500,853137940,5700,5700,5700,5700,0
|
|
20240905,161400,853137940,5700,5700,5700,5700,0
|
|
20240905,161300,853137940,5700,5700,5700,5700,0
|
|
20240905,161200,853137940,5700,5700,5700,5700,0
|
|
20240905,161100,853137940,5700,5700,5700,5700,0
|
|
20240905,161000,853137940,5700,5700,5700,5700,0
|
|
20240905,160900,853137940,5700,5700,5700,5700,0
|
|
20240905,160800,853137940,5700,5700,5700,5700,0
|
|
20240905,160700,853137940,5700,5700,5700,5700,0
|
|
20240905,160600,853137940,5700,5700,5700,5700,0
|
|
20240905,160500,853137940,5700,5700,5700,5700,0
|
|
20240905,160400,853137940,5700,5700,5700,5700,0
|
|
20240905,160300,853137940,5700,5700,5700,5700,0
|
|
20240905,160200,853137940,5700,5700,5700,5700,0
|
|
20240905,160100,853137940,5700,5700,5700,5700,0
|
|
20240905,160000,853137940,5700,5700,5700,5700,0
|
|
20240905,155900,853137940,5700,5700,5700,5700,0
|
|
20240905,155800,853137940,5700,5700,5700,5700,0
|
|
20240905,155700,853137940,5700,5700,5700,5700,0
|
|
20240905,155600,853137940,5700,5700,5700,5700,316
|
|
20240905,155500,853137940,5700,5700,5700,5700,0
|
|
20240905,155400,853137940,5700,5700,5700,5700,0
|
|
20240905,155300,853137940,5700,5700,5700,5700,0
|
|
20240905,155200,853137940,5700,5700,5700,5700,0
|
|
20240905,155100,853137940,5700,5700,5700,5700,0
|
|
20240905,155000,853137940,5700,5700,5700,5700,0
|
|
20240905,154900,853137940,5700,5700,5700,5700,0
|
|
20240905,154800,853137940,5700,5700,5700,5700,0
|
|
20240905,154700,853137940,5700,5700,5700,5700,0
|
|
20240905,154600,853137940,5700,5700,5700,5700,0
|
|
20240905,154500,853137940,5700,5700,5700,5700,0
|
|
20240905,154400,853137940,5700,5700,5700,5700,0
|
|
20240905,154300,853137940,5700,5700,5700,5700,0
|
|
20240905,154200,853137940,5700,5700,5700,5700,0
|
|
20240905,154100,853137940,5700,5700,5700,5700,0
|
|
20240905,154000,853137940,5700,5700,5700,5700,0
|
|
20240905,153900,853137940,5700,5700,5700,5700,0
|
|
20240905,153800,853137940,5700,5700,5700,5700,0
|
|
20240905,153700,853137940,5700,5700,5700,5700,0
|
|
20240905,153600,853137940,5700,5700,5700,5700,0
|
|
20240905,153500,853137940,5700,5700,5700,5700,0
|
|
20240905,153400,853137940,5700,5700,5700,5700,0
|
|
20240905,153300,853137940,5700,5700,5700,5700,0
|
|
20240905,153200,853137940,5700,5700,5700,5700,0
|
|
20240905,153100,853137940,5700,5700,5700,5700,0
|
|
20240905,153000,853137940,5700,5700,5700,5700,316
|
|
20240905,152900,851336740,5700,5700,5700,5700,0
|
|
20240905,152800,851336740,5700,5700,5700,5700,0
|
|
20240905,152700,851336740,5700,5700,5700,5700,0
|
|
20240905,152600,851336740,5700,5700,5700,5700,0
|
|
20240905,152500,851336740,5700,5700,5700,5700,0
|
|
20240905,152400,851336740,5700,5700,5700,5700,0
|
|
20240905,152300,851336740,5700,5700,5700,5700,0
|
|
20240905,152200,851336740,5700,5700,5700,5700,0
|
|
20240905,152100,851336740,5700,5700,5700,5700,0
|
|
20240905,152000,851336740,5700,5700,5700,5700,0
|
|
20240905,151900,851336740,5700,5700,5700,5700,1
|
|
20240905,151800,851331040,5690,5700,5700,5690,229
|
|
20240905,151700,850026780,5700,5700,5700,5700,123
|
|
20240905,151600,849325680,5700,5700,5700,5700,0
|
|
20240905,151500,849325680,5700,5700,5700,5700,10
|
|
20240905,151400,849268680,5700,5700,5700,5700,110
|
|
20240905,151300,848641680,5700,5700,5700,5700,13
|
|
20240905,151200,848567580,5700,5710,5710,5700,658
|
|
20240905,151100,844816930,5730,5720,5730,5720,800
|
|
20240905,151000,840236640,5720,5720,5720,5720,0
|
|
20240905,150900,840236640,5720,5720,5720,5720,100
|
|
20240905,150800,839664640,5710,5710,5710,5710,0
|
|
20240905,150700,839664640,5710,5710,5710,5710,0
|
|
20240905,150600,839664640,5710,5710,5710,5710,101
|
|
20240905,150500,839087930,5720,5720,5720,5720,199
|
|
20240905,150400,837949650,5730,5720,5730,5720,3
|
|
20240905,150300,837932480,5720,5720,5720,5720,10
|
|
20240905,150200,837875280,5690,5700,5700,5690,200
|
|
20240905,150100,836736280,5700,5700,5700,5700,101
|
|
20240905,150000,836160580,5700,5700,5700,5700,0
|
|
20240905,145900,836160580,5700,5700,5700,5700,0
|
|
20240905,145800,836160580,5700,5700,5700,5700,0
|
|
20240905,145700,836160580,5700,5710,5710,5700,385
|
|
20240905,145600,833964980,5700,5700,5700,5700,0
|
|
20240905,145500,833964980,5700,5700,5700,5700,0
|
|
20240905,145400,833964980,5700,5700,5700,5700,0
|
|
20240905,145300,833964980,5700,5700,5700,5700,0
|
|
20240905,145200,833964980,5700,5700,5700,5700,0
|
|
20240905,145100,833964980,5700,5700,5700,5700,0
|
|
20240905,145000,833964980,5700,5700,5700,5700,0
|
|
20240905,144900,833964980,5700,5700,5700,5700,0
|
|
20240905,144800,833964980,5700,5700,5700,5700,0
|
|
20240905,144700,833964980,5700,5700,5700,5700,4
|
|
20240905,144600,833942180,5700,5700,5700,5700,0
|
|
20240905,144500,833942180,5700,5700,5700,5700,0
|
|
20240905,144400,833942180,5700,5700,5700,5700,0
|
|
20240905,144300,833942180,5700,5700,5700,5700,0
|
|
20240905,144200,833942180,5700,5710,5710,5700,2000
|
|
20240905,144100,822540650,5710,5710,5710,5710,127
|
|
20240905,144000,821815480,5710,5710,5710,5710,0
|
|
20240905,143900,821815480,5710,5710,5710,5710,235
|
|
20240905,143800,820473630,5690,5700,5700,5690,109
|
|
20240905,143700,819853250,5700,5700,5700,5700,9
|
|
20240905,143600,819801950,5700,5700,5700,5700,0
|
|
20240905,143500,819801950,5700,5700,5700,5700,2
|
|
20240905,143400,819790550,5700,5700,5700,5700,870
|
|
20240905,143300,814831550,5680,5680,5680,5680,5
|
|
20240905,143200,814803150,5700,5700,5700,5700,0
|
|
20240905,143100,814803150,5700,5700,5700,5700,0
|
|
20240905,143000,814803150,5700,5700,5700,5700,0
|
|
20240905,142900,814803150,5700,5700,5700,5700,0
|
|
20240905,142800,814803150,5700,5700,5700,5700,130
|
|
20240905,142700,814062150,5700,5700,5700,5700,23
|
|
20240905,142600,813931050,5720,5720,5720,5720,0
|
|
20240905,142500,813931050,5720,5710,5720,5710,290
|
|
20240905,142400,812272270,5720,5720,5720,5720,680
|
|
20240905,142300,808382670,5700,5700,5700,5700,49
|
|
20240905,142200,808103370,5730,5710,5730,5710,175
|
|
20240905,142100,807103920,5730,5720,5730,5720,2368
|
|
20240905,142000,793539490,5710,5700,5710,5690,652
|
|
20240905,141900,789819600,5690,5670,5690,5670,391
|
|
20240905,141800,787596320,5670,5670,5670,5670,2
|
|
20240905,141700,787584980,5670,5660,5670,5660,1055
|
|
20240905,141600,781605280,5650,5640,5650,5640,444
|
|
20240905,141500,779098890,5640,5620,5640,5620,70
|
|
20240905,141400,778705270,5630,5630,5630,5630,0
|
|
20240905,141300,778705270,5630,5630,5630,5630,0
|
|
20240905,141200,778705270,5630,5630,5630,5630,0
|
|
20240905,141100,778705270,5630,5630,5630,5630,0
|
|
20240905,141000,778705270,5630,5620,5630,5620,40
|
|
20240905,140900,778480080,5610,5620,5620,5610,4023
|
|
20240905,140800,755906900,5620,5620,5620,5620,598
|
|
20240905,140700,752546140,5620,5640,5640,5620,1316
|
|
20240905,140600,745141560,5660,5660,5660,5660,0
|
|
20240905,140500,745141560,5660,5660,5660,5660,600
|
|
20240905,140400,741745560,5660,5640,5660,5640,660
|
|
20240905,140300,738020180,5640,5640,5640,5640,0
|
|
20240905,140200,738020180,5640,5640,5640,5640,0
|
|
20240905,140100,738020180,5640,5640,5640,5640,0
|
|
20240905,140000,738020180,5640,5640,5640,5640,845
|
|
20240905,135900,733254380,5640,5640,5640,5640,4
|
|
20240905,135800,733231820,5640,5640,5640,5640,100
|
|
20240905,135700,732667820,5630,5630,5630,5630,5
|
|
20240905,135600,732639670,5630,5630,5630,5630,1
|
|
20240905,135500,732634040,5630,5630,5630,5630,100
|
|
20240905,135400,732071040,5630,5630,5630,5630,0
|
|
20240905,135300,732071040,5630,5630,5630,5630,103
|
|
20240905,135200,731491150,5620,5620,5620,5620,0
|
|
20240905,135100,731491150,5620,5630,5630,5620,671
|
|
20240905,135000,727719510,5630,5630,5630,5630,500
|
|
20240905,134900,724904510,5620,5620,5620,5620,1138
|
|
20240905,134800,718508950,5620,5620,5620,5620,5
|
|
20240905,134700,718480850,5620,5620,5620,5620,867
|
|
20240905,134600,713608310,5620,5620,5620,5620,0
|
|
20240905,134500,713608310,5620,5620,5620,5620,700
|
|
20240905,134400,709674310,5620,5620,5620,5620,1514
|
|
20240905,134300,701165630,5640,5640,5640,5640,20
|
|
20240905,134200,701052830,5640,5640,5640,5640,0
|
|
20240905,134100,701052830,5640,5640,5640,5640,2
|
|
20240905,134000,701041550,5640,5640,5640,5640,0
|
|
20240905,133900,701041550,5640,5640,5640,5640,15
|
|
20240905,133800,700956950,5640,5620,5640,5620,4406
|
|
20240905,133700,676118910,5620,5620,5620,5620,19
|
|
20240905,133600,676012130,5620,5620,5620,5620,4500
|
|
20240905,133500,650722130,5620,5630,5630,5620,1472
|
|
20240905,133400,642440770,5630,5630,5630,5630,303
|
|
20240905,133300,640734880,5630,5630,5630,5630,0
|
|
20240905,133200,640734880,5630,5630,5630,5630,150
|
|
20240905,133100,639890380,5640,5640,5640,5640,0
|
|
20240905,133000,639890380,5640,5640,5640,5640,20
|
|
20240905,132900,639777580,5630,5630,5630,5630,4
|
|
20240905,132800,639755060,5630,5630,5630,5630,0
|
|
20240905,132700,639755060,5630,5630,5630,5630,132
|
|
20240905,132600,639011900,5630,5630,5630,5630,495
|
|
20240905,132500,636225050,5630,5630,5630,5630,505
|
|
20240905,132400,633381900,5630,5630,5630,5630,20
|
|
20240905,132300,633269300,5640,5640,5640,5640,10
|
|
20240905,132200,633212900,5630,5640,5640,5630,11
|
|
20240905,132100,633150960,5640,5640,5640,5640,4
|
|
20240905,132000,633128400,5640,5640,5640,5640,0
|
|
20240905,131900,633128400,5640,5640,5640,5640,0
|
|
20240905,131800,633128400,5640,5630,5640,5630,77
|
|
20240905,131700,632694870,5630,5630,5630,5630,0
|
|
20240905,131600,632694870,5630,5640,5640,5630,1301
|
|
20240905,131500,625357240,5630,5630,5630,5630,300
|
|
20240905,131400,623668240,5630,5620,5630,5620,346
|
|
20240905,131300,621723020,5620,5620,5620,5620,0
|
|
20240905,131200,621723020,5620,5620,5620,5620,90
|
|
20240905,131100,621217220,5630,5630,5630,5630,58
|
|
20240905,131000,620890680,5630,5630,5630,5630,0
|
|
20240905,130900,620890680,5630,5630,5630,5630,0
|
|
20240905,130800,620890680,5630,5630,5630,5630,0
|
|
20240905,130700,620890680,5630,5630,5630,5630,0
|
|
20240905,130600,620890680,5630,5630,5630,5630,300
|
|
20240905,130500,619201680,5640,5630,5640,5630,49
|
|
20240905,130400,618925800,5630,5630,5630,5630,0
|
|
20240905,130300,618925800,5630,5630,5630,5630,52
|
|
20240905,130200,618633040,5620,5620,5630,5620,161
|
|
20240905,130100,617727720,5620,5620,5620,5620,100
|
|
20240905,130000,617165720,5620,5620,5620,5620,0
|
|
20240905,125900,617165720,5620,5620,5620,5620,0
|
|
20240905,125800,617165720,5620,5620,5620,5620,26
|
|
20240905,125700,617019600,5620,5620,5620,5620,11
|
|
20240905,125600,616957780,5620,5630,5630,5620,2048
|
|
20240905,125500,605427620,5640,5640,5640,5640,4
|
|
20240905,125400,605405060,5640,5640,5640,5640,1
|
|
20240905,125300,605399420,5640,5640,5640,5640,4
|
|
20240905,125200,605376860,5630,5630,5630,5630,293
|
|
20240905,125100,603727270,5630,5630,5630,5630,192
|
|
20240905,125000,602646310,5640,5630,5640,5630,199
|
|
20240905,124900,601524940,5640,5640,5640,5640,0
|
|
20240905,124800,601524940,5640,5640,5640,5640,0
|
|
20240905,124700,601524940,5640,5640,5640,5640,3
|
|
20240905,124600,601508020,5640,5630,5640,5630,102
|
|
20240905,124500,600932760,5630,5630,5630,5630,0
|
|
20240905,124400,600932760,5630,5630,5630,5630,0
|
|
20240905,124300,600932760,5630,5630,5630,5630,0
|
|
20240905,124200,600932760,5630,5630,5630,5630,70
|
|
20240905,124100,600538660,5630,5620,5630,5620,5360
|
|
20240905,124000,570392240,5620,5620,5620,5620,50
|
|
20240905,123900,570111240,5630,5630,5630,5630,142
|
|
20240905,123800,569311780,5630,5630,5630,5630,0
|
|
20240905,123700,569311780,5630,5620,5630,5620,70
|
|
20240905,123600,568918180,5630,5630,5630,5620,89
|
|
20240905,123500,568417600,5630,5630,5630,5630,330
|
|
20240905,123400,566559700,5630,5630,5630,5630,3
|
|
20240905,123300,566542810,5630,5630,5630,5630,30
|
|
20240905,123200,566373910,5630,5630,5630,5630,2500
|
|
20240905,123100,552298910,5640,5640,5640,5640,0
|
|
20240905,123000,552298910,5640,5630,5640,5630,2080
|
|
20240905,122900,540588500,5630,5630,5630,5630,0
|
|
20240905,122800,540588500,5630,5630,5630,5630,0
|
|
20240905,122700,540588500,5630,5630,5630,5630,1009
|
|
20240905,122600,534907830,5630,5630,5630,5630,50
|
|
20240905,122500,534626330,5630,5630,5630,5630,0
|
|
20240905,122400,534626330,5630,5630,5630,5630,110
|
|
20240905,122300,534007030,5640,5640,5640,5640,21
|
|
20240905,122200,533888590,5640,5640,5640,5640,700
|
|
20240905,122100,529940590,5640,5640,5640,5640,11
|
|
20240905,122000,529878550,5640,5640,5640,5640,50
|
|
20240905,121900,529596550,5640,5640,5640,5640,1205
|
|
20240905,121800,522800350,5640,5650,5650,5640,42
|
|
20240905,121700,522563440,5650,5650,5650,5650,0
|
|
20240905,121600,522563440,5650,5650,5650,5650,20
|
|
20240905,121500,522450440,5640,5640,5640,5640,0
|
|
20240905,121400,522450440,5640,5640,5640,5640,0
|
|
20240905,121300,522450440,5640,5640,5640,5640,0
|
|
20240905,121200,522450440,5640,5640,5640,5640,0
|
|
20240905,121100,522450440,5640,5640,5640,5640,0
|
|
20240905,121000,522450440,5640,5640,5640,5640,1
|
|
20240905,120900,522444800,5640,5650,5650,5640,1150
|
|
20240905,120800,515947600,5660,5660,5660,5660,7
|
|
20240905,120700,515907980,5670,5670,5670,5670,0
|
|
20240905,120600,515907980,5670,5670,5670,5670,0
|
|
20240905,120500,515907980,5670,5670,5670,5670,2
|
|
20240905,120400,515896640,5670,5670,5670,5670,25
|
|
20240905,120300,515754890,5670,5670,5670,5670,0
|
|
20240905,120200,515754890,5670,5670,5670,5670,23
|
|
20240905,120100,515624480,5650,5670,5670,5650,65
|
|
20240905,120000,515257130,5670,5670,5670,5670,1155
|
|
20240905,115900,508708280,5670,5670,5670,5670,2007
|
|
20240905,115800,497328590,5670,5670,5670,5670,0
|
|
20240905,115700,497328590,5670,5670,5670,5670,0
|
|
20240905,115600,497328590,5670,5670,5670,5670,1
|
|
20240905,115500,497322920,5640,5640,5640,5640,1
|
|
20240905,115400,497317280,5640,5650,5650,5640,1346
|
|
20240905,115300,489724360,5650,5650,5650,5650,0
|
|
20240905,115200,489724360,5650,5650,5650,5650,174
|
|
20240905,115100,488741260,5650,5650,5650,5650,390
|
|
20240905,115000,486537760,5650,5670,5670,5650,65
|
|
20240905,114900,486170310,5670,5670,5670,5670,0
|
|
20240905,114800,486170310,5670,5670,5670,5670,93
|
|
20240905,114700,485643000,5670,5670,5670,5670,8
|
|
20240905,114600,485597640,5650,5650,5650,5650,0
|
|
20240905,114500,485597640,5650,5650,5650,5650,0
|
|
20240905,114400,485597640,5650,5650,5650,5650,0
|
|
20240905,114300,485597640,5650,5650,5650,5650,500
|
|
20240905,114200,482772640,5650,5650,5650,5650,0
|
|
20240905,114100,482772640,5650,5650,5650,5650,0
|
|
20240905,114000,482772640,5650,5650,5650,5650,1
|
|
20240905,113900,482766990,5650,5650,5650,5650,0
|
|
20240905,113800,482766990,5650,5650,5650,5650,300
|
|
20240905,113700,481071990,5650,5670,5670,5650,1852
|
|
20240905,113600,470601150,5670,5670,5670,5670,0
|
|
20240905,113500,470601150,5670,5670,5670,5670,124
|
|
20240905,113400,469898070,5650,5650,5650,5650,0
|
|
20240905,113300,469898070,5650,5650,5650,5650,0
|
|
20240905,113200,469898070,5650,5650,5650,5650,0
|
|
20240905,113100,469898070,5650,5650,5650,5650,0
|
|
20240905,113000,469898070,5650,5650,5650,5650,94
|
|
20240905,112900,469366970,5650,5650,5650,5640,409
|
|
20240905,112800,467060150,5640,5640,5640,5640,0
|
|
20240905,112700,467060150,5640,5650,5650,5640,1000
|
|
20240905,112600,461417580,5650,5650,5650,5650,200
|
|
20240905,112500,460287580,5650,5650,5650,5650,0
|
|
20240905,112400,460287580,5650,5670,5670,5650,4146
|
|
20240905,112300,436862360,5650,5650,5650,5650,11
|
|
20240905,112200,436800210,5650,5650,5650,5650,0
|
|
20240905,112100,436800210,5650,5660,5660,5650,18
|
|
20240905,112000,436698500,5650,5650,5650,5650,9
|
|
20240905,111900,436647650,5650,5650,5650,5650,1022
|
|
20240905,111800,430873350,5650,5650,5650,5650,575
|
|
20240905,111700,427624600,5650,5650,5650,5650,0
|
|
20240905,111600,427624600,5650,5650,5650,5650,65
|
|
20240905,111500,427257350,5660,5660,5660,5660,0
|
|
20240905,111400,427257350,5660,5660,5660,5660,620
|
|
20240905,111300,423748150,5660,5660,5660,5660,0
|
|
20240905,111200,423748150,5660,5660,5660,5660,0
|
|
20240905,111100,423748150,5660,5660,5660,5660,0
|
|
20240905,111000,423748150,5660,5660,5660,5660,24
|
|
20240905,110900,423612310,5660,5660,5660,5660,10
|
|
20240905,110800,423555710,5660,5660,5660,5660,276
|
|
20240905,110700,421993550,5670,5670,5670,5670,0
|
|
20240905,110600,421993550,5670,5670,5670,5670,659
|
|
20240905,110500,418257020,5670,5670,5670,5670,28
|
|
20240905,110400,418098260,5680,5680,5680,5680,20
|
|
20240905,110300,417984660,5680,5680,5680,5680,5
|
|
20240905,110200,417956260,5680,5670,5680,5670,2558
|
|
20240905,110100,403432400,5680,5680,5680,5680,1
|
|
20240905,110000,403426720,5670,5670,5670,5670,80
|
|
20240905,105900,402973120,5670,5680,5680,5670,1274
|
|
20240905,105800,395748480,5680,5680,5680,5680,0
|
|
20240905,105700,395748480,5680,5680,5680,5680,995
|
|
20240905,105600,390096880,5680,5680,5680,5680,5067
|
|
20240905,105500,361316320,5690,5690,5690,5690,0
|
|
20240905,105400,361316320,5690,5690,5690,5690,0
|
|
20240905,105300,361316320,5690,5690,5690,5690,328
|
|
20240905,105200,359450000,5700,5720,5720,5700,8
|
|
20240905,105100,359404380,5700,5700,5700,5700,2229
|
|
20240905,105000,346699080,5700,5700,5700,5700,16
|
|
20240905,104900,346607880,5710,5710,5710,5710,602
|
|
20240905,104800,343170460,5710,5710,5710,5710,382
|
|
20240905,104700,340989240,5740,5740,5740,5740,10
|
|
20240905,104600,340931840,5740,5740,5740,5740,10
|
|
20240905,104500,340874440,5740,5740,5740,5740,20
|
|
20240905,104400,340759640,5740,5740,5740,5740,0
|
|
20240905,104300,340759640,5740,5740,5740,5740,1
|
|
20240905,104200,340753900,5740,5740,5740,5740,0
|
|
20240905,104100,340753900,5740,5740,5740,5740,2
|
|
20240905,104000,340742420,5710,5710,5710,5710,0
|
|
20240905,103900,340742420,5710,5710,5710,5710,1
|
|
20240905,103800,340736710,5700,5730,5730,5700,442
|
|
20240905,103700,338216640,5740,5740,5740,5740,1
|
|
20240905,103600,338210900,5740,5740,5740,5740,70
|
|
20240905,103500,337809100,5740,5740,5740,5740,0
|
|
20240905,103400,337809100,5740,5740,5740,5740,5
|
|
20240905,103300,337780400,5750,5750,5750,5750,2
|
|
20240905,103200,337768900,5740,5740,5740,5740,1250
|
|
20240905,103100,330593900,5740,5740,5740,5740,400
|
|
20240905,103000,328297900,5720,5720,5720,5720,0
|
|
20240905,102900,328297900,5720,5720,5720,5720,0
|
|
20240905,102800,328297900,5720,5740,5740,5720,340
|
|
20240905,102700,326352980,5750,5740,5750,5740,1004
|
|
20240905,102600,320580320,5760,5760,5760,5760,9
|
|
20240905,102500,320528480,5720,5720,5720,5720,0
|
|
20240905,102400,320528480,5720,5730,5730,5720,133
|
|
20240905,102300,319767390,5720,5710,5720,5710,1673
|
|
20240905,102200,310198460,5710,5710,5710,5710,1
|
|
20240905,102100,310192750,5660,5700,5700,5660,2004
|
|
20240905,102000,298838020,5700,5680,5700,5680,2875
|
|
20240905,101900,282452080,5660,5680,5680,5660,1148
|
|
20240905,101800,275931940,5680,5660,5680,5660,681
|
|
20240905,101700,272067620,5660,5660,5660,5630,1659
|
|
20240905,101600,262708730,5670,5670,5670,5670,765
|
|
20240905,101500,258371180,5680,5720,5720,5680,4116
|
|
20240905,101400,234936780,5700,5700,5700,5700,627
|
|
20240905,101300,231362880,5700,5720,5720,5700,3993
|
|
20240905,101200,208572670,5720,5720,5720,5720,1667
|
|
20240905,101100,199037430,5730,5730,5730,5730,413
|
|
20240905,101000,196670940,5750,5750,5750,5750,0
|
|
20240905,100900,196670940,5750,5750,5750,5750,2
|
|
20240905,100800,196659440,5750,5750,5750,5750,0
|
|
20240905,100700,196659440,5750,5740,5750,5740,992
|
|
20240905,100600,190965110,5740,5750,5750,5740,2000
|
|
20240905,100500,179484280,5750,5750,5750,5750,0
|
|
20240905,100400,179484280,5750,5750,5750,5750,0
|
|
20240905,100300,179484280,5750,5750,5750,5750,100
|
|
20240905,100200,178909280,5750,5760,5760,5750,1494
|
|
20240905,100100,170316090,5760,5760,5760,5760,230
|
|
20240905,100000,168991290,5770,5770,5770,5770,0
|
|
20240905,095900,168991290,5770,5770,5770,5770,0
|
|
20240905,095800,168991290,5770,5780,5780,5770,1415
|
|
20240905,095700,160824140,5770,5770,5770,5770,200
|
|
20240905,095600,159670140,5770,5770,5770,5770,30
|
|
20240905,095500,159497040,5770,5780,5780,5770,662
|
|
20240905,095400,155671430,5770,5780,5780,5770,35
|
|
20240905,095300,155469380,5780,5780,5780,5780,10
|
|
20240905,095200,155411580,5780,5780,5780,5780,1099
|
|
20240905,095100,149059360,5780,5780,5780,5780,501
|
|
20240905,095000,146163580,5780,5780,5780,5780,500
|
|
20240905,094900,143273580,5780,5780,5780,5780,0
|
|
20240905,094800,143273580,5780,5780,5780,5780,201
|
|
20240905,094700,142111800,5780,5790,5790,5780,32
|
|
20240905,094600,141926820,5790,5790,5790,5790,231
|
|
20240905,094500,140589330,5790,5790,5790,5790,0
|
|
20240905,094400,140589330,5790,5790,5790,5790,0
|
|
20240905,094300,140589330,5790,5790,5790,5790,62
|
|
20240905,094200,140230350,5790,5790,5790,5790,10
|
|
20240905,094100,140172450,5780,5780,5780,5780,2000
|
|
20240905,094000,128612450,5790,5790,5790,5790,713
|
|
20240905,093900,124484180,5790,5790,5790,5790,259
|
|
20240905,093800,122984570,5790,5790,5790,5790,3
|
|
20240905,093700,122967200,5790,5800,5800,5790,79
|
|
20240905,093600,122509480,5800,5800,5800,5800,264
|
|
20240905,093500,120978280,5780,5790,5790,5780,2675
|
|
20240905,093400,105515110,5790,5800,5800,5790,142
|
|
20240905,093300,104692910,5790,5790,5790,5790,10
|
|
20240905,093200,104635010,5790,5790,5790,5790,0
|
|
20240905,093100,104635010,5790,5790,5790,5790,0
|
|
20240905,093000,104635010,5790,5790,5790,5790,10
|
|
20240905,092900,104577110,5790,5790,5790,5790,0
|
|
20240905,092800,104577110,5790,5850,5850,5790,706
|
|
20240905,092700,100485550,5850,5850,5850,5850,1000
|
|
20240905,092600,94635550,5850,5850,5850,5850,7
|
|
20240905,092500,94594600,5860,5860,5860,5860,0
|
|
20240905,092400,94594600,5860,5810,5860,5810,1132
|
|
20240905,092300,87988300,5820,5810,5820,5810,445
|
|
20240905,092200,85402740,5810,5800,5810,5800,1000
|
|
20240905,092100,79602060,5800,5790,5800,5790,900
|
|
20240905,092000,74385060,5770,5770,5770,5770,37
|
|
20240905,091900,74171570,5790,5770,5790,5770,137
|
|
20240905,091800,73379080,5770,5780,5780,5770,125
|
|
20240905,091700,72656890,5770,5770,5770,5770,9
|
|
20240905,091600,72604960,5770,5790,5790,5770,303
|
|
20240905,091500,70854630,5800,5800,5800,5800,210
|
|
20240905,091400,69636630,5800,5800,5800,5800,1
|
|
20240905,091300,69630830,5800,5750,5800,5750,175
|
|
20240905,091200,68620250,5750,5760,5760,5750,2018
|
|
20240905,091100,57010570,5760,5760,5760,5760,2
|
|
20240905,091000,56999050,5760,5730,5760,5730,1918
|
|
20240905,090900,45992770,5720,5720,5720,5710,957
|
|
20240905,090800,40518880,5730,5720,5730,5720,64
|
|
20240905,090700,40152300,5700,5730,5730,5700,2498
|
|
20240905,090600,25879110,5730,5730,5730,5730,1100
|
|
20240905,090500,19576110,5730,5770,5770,5730,1658
|
|
20240905,090400,10073020,5770,5770,5770,5770,16
|
|
20240905,090300,9980700,5770,5730,5770,5730,664
|
|
20240905,090200,6175750,5730,5760,5760,5720,249
|
|
20240905,090100,4744400,5800,5800,5800,5800,0
|
|
20240905,090000,4744400,5800,5800,5800,5800,818
|