629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,192600,1021443680,5350,5350,5350,5350,3956
|
|
20240906,192500,1021443680,5350,5350,5350,5350,0
|
|
20240906,192400,1021443680,5350,5350,5350,5350,0
|
|
20240906,192300,1021443680,5350,5350,5350,5350,0
|
|
20240906,192200,1021443680,5350,5350,5350,5350,0
|
|
20240906,192100,1021443680,5350,5350,5350,5350,0
|
|
20240906,192000,1021443680,5350,5350,5350,5350,0
|
|
20240906,191900,1021443680,5350,5350,5350,5350,0
|
|
20240906,191800,1021443680,5350,5350,5350,5350,0
|
|
20240906,191700,1021443680,5350,5350,5350,5350,0
|
|
20240906,191600,1021443680,5350,5350,5350,5350,0
|
|
20240906,191500,1021443680,5350,5350,5350,5350,0
|
|
20240906,191400,1021443680,5350,5350,5350,5350,0
|
|
20240906,191300,1021443680,5350,5350,5350,5350,0
|
|
20240906,191200,1021443680,5350,5350,5350,5350,0
|
|
20240906,191100,1021443680,5350,5350,5350,5350,0
|
|
20240906,191000,1021443680,5350,5350,5350,5350,0
|
|
20240906,190900,1021443680,5350,5350,5350,5350,0
|
|
20240906,190800,1021443680,5350,5350,5350,5350,0
|
|
20240906,190700,1021443680,5350,5350,5350,5350,0
|
|
20240906,190600,1021443680,5350,5350,5350,5350,0
|
|
20240906,190500,1021443680,5350,5350,5350,5350,0
|
|
20240906,190400,1021443680,5350,5350,5350,5350,0
|
|
20240906,190300,1021443680,5350,5350,5350,5350,0
|
|
20240906,190200,1021443680,5350,5350,5350,5350,0
|
|
20240906,190100,1021443680,5350,5350,5350,5350,0
|
|
20240906,190000,1021443680,5350,5350,5350,5350,0
|
|
20240906,185900,1021443680,5350,5350,5350,5350,0
|
|
20240906,185800,1021443680,5350,5350,5350,5350,0
|
|
20240906,185700,1021443680,5350,5350,5350,5350,0
|
|
20240906,185600,1021443680,5350,5350,5350,5350,3956
|
|
20240906,185500,1021443680,5350,5350,5350,5350,0
|
|
20240906,185400,1021443680,5350,5350,5350,5350,0
|
|
20240906,185300,1021443680,5350,5350,5350,5350,0
|
|
20240906,185200,1021443680,5350,5350,5350,5350,0
|
|
20240906,185100,1021443680,5350,5350,5350,5350,0
|
|
20240906,185000,1021443680,5350,5350,5350,5350,0
|
|
20240906,184900,1021443680,5350,5350,5350,5350,0
|
|
20240906,184800,1021443680,5350,5350,5350,5350,0
|
|
20240906,184700,1021443680,5350,5350,5350,5350,0
|
|
20240906,184600,1021443680,5350,5350,5350,5350,0
|
|
20240906,184500,1021443680,5350,5350,5350,5350,0
|
|
20240906,184400,1021443680,5350,5350,5350,5350,0
|
|
20240906,184300,1021443680,5350,5350,5350,5350,0
|
|
20240906,184200,1021443680,5350,5350,5350,5350,0
|
|
20240906,184100,1021443680,5350,5350,5350,5350,0
|
|
20240906,184000,1021443680,5350,5350,5350,5350,0
|
|
20240906,183900,1021443680,5350,5350,5350,5350,0
|
|
20240906,183800,1021443680,5350,5350,5350,5350,0
|
|
20240906,183700,1021443680,5350,5350,5350,5350,0
|
|
20240906,183600,1021443680,5350,5350,5350,5350,0
|
|
20240906,183500,1021443680,5350,5350,5350,5350,0
|
|
20240906,183400,1021443680,5350,5350,5350,5350,0
|
|
20240906,183300,1021443680,5350,5350,5350,5350,0
|
|
20240906,183200,1021443680,5350,5350,5350,5350,0
|
|
20240906,183100,1021443680,5350,5350,5350,5350,0
|
|
20240906,183000,1021443680,5350,5350,5350,5350,0
|
|
20240906,182900,1021443680,5350,5350,5350,5350,0
|
|
20240906,182800,1021443680,5350,5350,5350,5350,0
|
|
20240906,182700,1021443680,5350,5350,5350,5350,0
|
|
20240906,182600,1021443680,5350,5350,5350,5350,3956
|
|
20240906,182500,1021443680,5350,5350,5350,5350,0
|
|
20240906,182400,1021443680,5350,5350,5350,5350,0
|
|
20240906,182300,1021443680,5350,5350,5350,5350,0
|
|
20240906,182200,1021443680,5350,5350,5350,5350,0
|
|
20240906,182100,1021443680,5350,5350,5350,5350,0
|
|
20240906,182000,1021443680,5350,5350,5350,5350,0
|
|
20240906,181900,1021443680,5350,5350,5350,5350,0
|
|
20240906,181800,1021443680,5350,5350,5350,5350,0
|
|
20240906,181700,1021443680,5350,5350,5350,5350,0
|
|
20240906,181600,1021443680,5350,5350,5350,5350,0
|
|
20240906,181500,1021443680,5350,5350,5350,5350,0
|
|
20240906,181400,1021443680,5350,5350,5350,5350,0
|
|
20240906,181300,1021443680,5350,5350,5350,5350,0
|
|
20240906,181200,1021443680,5350,5350,5350,5350,0
|
|
20240906,181100,1021443680,5350,5350,5350,5350,0
|
|
20240906,181000,1021443680,5350,5350,5350,5350,0
|
|
20240906,180900,1021443680,5350,5350,5350,5350,0
|
|
20240906,180800,1021443680,5350,5350,5350,5350,0
|
|
20240906,180700,1021443680,5350,5350,5350,5350,0
|
|
20240906,180600,1021443680,5350,5350,5350,5350,0
|
|
20240906,180500,1021443680,5350,5350,5350,5350,0
|
|
20240906,180400,1021443680,5350,5350,5350,5350,0
|
|
20240906,180300,1021443680,5350,5350,5350,5350,0
|
|
20240906,180200,1021443680,5350,5350,5350,5350,0
|
|
20240906,180100,1021443680,5350,5350,5350,5350,0
|
|
20240906,180000,1021443680,5350,5350,5350,5350,0
|
|
20240906,175900,1021443680,5350,5350,5350,5350,0
|
|
20240906,175800,1021443680,5350,5350,5350,5350,0
|
|
20240906,175700,1021443680,5350,5350,5350,5350,0
|
|
20240906,175600,1021443680,5350,5350,5350,5350,3956
|
|
20240906,175500,1021443680,5350,5350,5350,5350,0
|
|
20240906,175400,1021443680,5350,5350,5350,5350,0
|
|
20240906,175300,1021443680,5350,5350,5350,5350,0
|
|
20240906,175200,1021443680,5350,5350,5350,5350,0
|
|
20240906,175100,1021443680,5350,5350,5350,5350,0
|
|
20240906,175000,1021443680,5350,5350,5350,5350,0
|
|
20240906,174900,1021443680,5350,5350,5350,5350,0
|
|
20240906,174800,1021443680,5350,5350,5350,5350,0
|
|
20240906,174700,1021443680,5350,5350,5350,5350,0
|
|
20240906,174600,1021443680,5350,5350,5350,5350,0
|
|
20240906,174500,1021443680,5350,5350,5350,5350,0
|
|
20240906,174400,1021443680,5350,5350,5350,5350,0
|
|
20240906,174300,1021443680,5350,5350,5350,5350,0
|
|
20240906,174200,1021443680,5350,5350,5350,5350,0
|
|
20240906,174100,1021443680,5350,5350,5350,5350,0
|
|
20240906,174000,1021443680,5350,5350,5350,5350,0
|
|
20240906,173900,1021443680,5350,5350,5350,5350,0
|
|
20240906,173800,1021443680,5350,5350,5350,5350,0
|
|
20240906,173700,1021443680,5350,5350,5350,5350,0
|
|
20240906,173600,1021443680,5350,5350,5350,5350,0
|
|
20240906,173500,1021443680,5350,5350,5350,5350,0
|
|
20240906,173400,1021443680,5350,5350,5350,5350,0
|
|
20240906,173300,1021443680,5350,5350,5350,5350,0
|
|
20240906,173200,1021443680,5350,5350,5350,5350,0
|
|
20240906,173100,1021443680,5350,5350,5350,5350,0
|
|
20240906,173000,1021443680,5350,5350,5350,5350,0
|
|
20240906,172900,1021443680,5350,5350,5350,5350,0
|
|
20240906,172800,1021443680,5350,5350,5350,5350,0
|
|
20240906,172700,1021443680,5350,5350,5350,5350,0
|
|
20240906,172600,1021443680,5350,5350,5350,5350,3956
|
|
20240906,172500,1021443680,5350,5350,5350,5350,0
|
|
20240906,172400,1021443680,5350,5350,5350,5350,0
|
|
20240906,172300,1021443680,5350,5350,5350,5350,0
|
|
20240906,172200,1021443680,5350,5350,5350,5350,0
|
|
20240906,172100,1021443680,5350,5350,5350,5350,0
|
|
20240906,172000,1021443680,5350,5350,5350,5350,0
|
|
20240906,171900,1021443680,5350,5350,5350,5350,0
|
|
20240906,171800,1021443680,5350,5350,5350,5350,0
|
|
20240906,171700,1021443680,5350,5350,5350,5350,0
|
|
20240906,171600,1021443680,5350,5350,5350,5350,0
|
|
20240906,171500,1021443680,5350,5350,5350,5350,0
|
|
20240906,171400,1021443680,5350,5350,5350,5350,0
|
|
20240906,171300,1021443680,5350,5350,5350,5350,0
|
|
20240906,171200,1021443680,5350,5350,5350,5350,0
|
|
20240906,171100,1021443680,5350,5350,5350,5350,0
|
|
20240906,171000,1021443680,5350,5350,5350,5350,0
|
|
20240906,170900,1021443680,5350,5350,5350,5350,0
|
|
20240906,170800,1021443680,5350,5350,5350,5350,0
|
|
20240906,170700,1021443680,5350,5350,5350,5350,0
|
|
20240906,170600,1021443680,5350,5350,5350,5350,0
|
|
20240906,170500,1021443680,5350,5350,5350,5350,0
|
|
20240906,170400,1021443680,5350,5350,5350,5350,0
|
|
20240906,170300,1021443680,5350,5350,5350,5350,0
|
|
20240906,170200,1021443680,5350,5350,5350,5350,0
|
|
20240906,170100,1021443680,5350,5350,5350,5350,0
|
|
20240906,170000,1021443680,5350,5350,5350,5350,0
|
|
20240906,165900,1021443680,5350,5350,5350,5350,0
|
|
20240906,165800,1021443680,5350,5350,5350,5350,0
|
|
20240906,165700,1021443680,5350,5350,5350,5350,0
|
|
20240906,165600,1021443680,5350,5350,5350,5350,3956
|
|
20240906,165500,1021443680,5350,5350,5350,5350,0
|
|
20240906,165400,1021443680,5350,5350,5350,5350,0
|
|
20240906,165300,1021443680,5350,5350,5350,5350,0
|
|
20240906,165200,1021443680,5350,5350,5350,5350,0
|
|
20240906,165100,1021443680,5350,5350,5350,5350,0
|
|
20240906,165000,1021443680,5350,5350,5350,5350,0
|
|
20240906,164900,1021443680,5350,5350,5350,5350,0
|
|
20240906,164800,1021443680,5350,5350,5350,5350,0
|
|
20240906,164700,1021443680,5350,5350,5350,5350,0
|
|
20240906,164600,1021443680,5350,5350,5350,5350,0
|
|
20240906,164500,1021443680,5350,5350,5350,5350,0
|
|
20240906,164400,1021443680,5350,5350,5350,5350,0
|
|
20240906,164300,1021443680,5350,5350,5350,5350,0
|
|
20240906,164200,1021443680,5350,5350,5350,5350,0
|
|
20240906,164100,1021443680,5350,5350,5350,5350,0
|
|
20240906,164000,1021443680,5350,5350,5350,5350,0
|
|
20240906,163900,1021443680,5350,5350,5350,5350,0
|
|
20240906,163800,1021443680,5350,5350,5350,5350,0
|
|
20240906,163700,1021443680,5350,5350,5350,5350,0
|
|
20240906,163600,1021443680,5350,5350,5350,5350,0
|
|
20240906,163500,1021443680,5350,5350,5350,5350,0
|
|
20240906,163400,1021443680,5350,5350,5350,5350,0
|
|
20240906,163300,1021443680,5350,5350,5350,5350,0
|
|
20240906,163200,1021443680,5350,5350,5350,5350,0
|
|
20240906,163100,1021443680,5350,5350,5350,5350,0
|
|
20240906,163000,1021443680,5350,5350,5350,5350,0
|
|
20240906,162900,1021443680,5350,5350,5350,5350,0
|
|
20240906,162800,1021443680,5350,5350,5350,5350,0
|
|
20240906,162700,1021443680,5350,5350,5350,5350,0
|
|
20240906,162600,1021443680,5350,5350,5350,5350,3956
|
|
20240906,162500,1021443680,5350,5350,5350,5350,0
|
|
20240906,162400,1021443680,5350,5350,5350,5350,0
|
|
20240906,162300,1021443680,5350,5350,5350,5350,0
|
|
20240906,162200,1021443680,5350,5350,5350,5350,0
|
|
20240906,162100,1021443680,5350,5350,5350,5350,0
|
|
20240906,162000,1021443680,5350,5350,5350,5350,0
|
|
20240906,161900,1021443680,5350,5350,5350,5350,0
|
|
20240906,161800,1021443680,5350,5350,5350,5350,0
|
|
20240906,161700,1021443680,5350,5350,5350,5350,0
|
|
20240906,161600,1021443680,5350,5350,5350,5350,0
|
|
20240906,161500,1021443680,5350,5350,5350,5350,0
|
|
20240906,161400,1021443680,5350,5350,5350,5350,0
|
|
20240906,161300,1021443680,5350,5350,5350,5350,0
|
|
20240906,161200,1021443680,5350,5350,5350,5350,0
|
|
20240906,161100,1021443680,5350,5350,5350,5350,0
|
|
20240906,161000,1021443680,5350,5350,5350,5350,0
|
|
20240906,160900,1021443680,5350,5350,5350,5350,0
|
|
20240906,160800,1021443680,5350,5350,5350,5350,0
|
|
20240906,160700,1021443680,5350,5350,5350,5350,0
|
|
20240906,160600,1021443680,5350,5350,5350,5350,0
|
|
20240906,160500,1021443680,5350,5350,5350,5350,0
|
|
20240906,160400,1021443680,5350,5350,5350,5350,0
|
|
20240906,160300,1021443680,5350,5350,5350,5350,0
|
|
20240906,160200,1021443680,5350,5350,5350,5350,0
|
|
20240906,160100,1021443680,5350,5350,5350,5350,0
|
|
20240906,160000,1021443680,5350,5350,5350,5350,0
|
|
20240906,155900,1021443680,5350,5350,5350,5350,0
|
|
20240906,155800,1021443680,5350,5350,5350,5350,0
|
|
20240906,155700,1021443680,5350,5350,5350,5350,0
|
|
20240906,155600,1021443680,5350,5350,5350,5350,3956
|
|
20240906,155500,1021443680,5350,5350,5350,5350,0
|
|
20240906,155400,1021443680,5350,5350,5350,5350,0
|
|
20240906,155300,1021443680,5350,5350,5350,5350,0
|
|
20240906,155200,1021443680,5350,5350,5350,5350,0
|
|
20240906,155100,1021443680,5350,5350,5350,5350,0
|
|
20240906,155000,1021443680,5350,5350,5350,5350,0
|
|
20240906,154900,1021443680,5350,5350,5350,5350,0
|
|
20240906,154800,1021443680,5350,5350,5350,5350,0
|
|
20240906,154700,1021443680,5350,5350,5350,5350,0
|
|
20240906,154600,1021443680,5350,5350,5350,5350,0
|
|
20240906,154500,1021443680,5350,5350,5350,5350,0
|
|
20240906,154400,1021443680,5350,5350,5350,5350,0
|
|
20240906,154300,1021443680,5350,5350,5350,5350,0
|
|
20240906,154200,1021443680,5350,5350,5350,5350,0
|
|
20240906,154100,1021443680,5350,5350,5350,5350,0
|
|
20240906,154000,1021443680,5350,5350,5350,5350,0
|
|
20240906,153900,1021443680,5350,5350,5350,5350,0
|
|
20240906,153800,1021443680,5350,5350,5350,5350,0
|
|
20240906,153700,1021443680,5350,5350,5350,5350,0
|
|
20240906,153600,1021443680,5350,5350,5350,5350,0
|
|
20240906,153500,1021443680,5350,5350,5350,5350,0
|
|
20240906,153400,1021443680,5350,5350,5350,5350,0
|
|
20240906,153300,1021443680,5350,5350,5350,5350,0
|
|
20240906,153200,1021443680,5350,5350,5350,5350,0
|
|
20240906,153100,1021443680,5350,5350,5350,5350,0
|
|
20240906,153000,1021443680,5350,5350,5350,5350,3956
|
|
20240906,152900,1000279080,5350,5350,5350,5350,0
|
|
20240906,152800,1000279080,5350,5350,5350,5350,0
|
|
20240906,152700,1000279080,5350,5350,5350,5350,0
|
|
20240906,152600,1000279080,5350,5350,5350,5350,0
|
|
20240906,152500,1000279080,5350,5350,5350,5350,0
|
|
20240906,152400,1000279080,5350,5350,5350,5350,0
|
|
20240906,152300,1000279080,5350,5350,5350,5350,0
|
|
20240906,152200,1000279080,5350,5350,5350,5350,0
|
|
20240906,152100,1000279080,5350,5350,5350,5350,0
|
|
20240906,152000,1000279080,5350,5350,5350,5350,0
|
|
20240906,151900,1000279080,5350,5360,5360,5350,1512
|
|
20240906,151800,992180050,5370,5360,5370,5350,761
|
|
20240906,151700,988107530,5360,5360,5360,5360,50
|
|
20240906,151600,987839530,5360,5360,5360,5360,86
|
|
20240906,151500,987378570,5370,5370,5370,5360,2568
|
|
20240906,151400,973588760,5370,5370,5370,5370,31
|
|
20240906,151300,973422290,5370,5370,5370,5370,100
|
|
20240906,151200,972885290,5380,5380,5380,5380,101
|
|
20240906,151100,972341910,5380,5390,5390,5380,337
|
|
20240906,151000,970525490,5370,5380,5380,5370,174
|
|
20240906,150900,969590110,5390,5390,5390,5390,200
|
|
20240906,150800,968512110,5390,5380,5390,5380,379
|
|
20240906,150700,966473080,5340,5370,5380,5340,106
|
|
20240906,150600,965905350,5380,5380,5380,5380,30
|
|
20240906,150500,965743950,5380,5380,5380,5380,144
|
|
20240906,150400,964969230,5380,5340,5380,5340,103
|
|
20240906,150300,964419090,5330,5380,5380,5330,8000
|
|
20240906,150200,921661070,5390,5390,5390,5390,0
|
|
20240906,150100,921661070,5390,5390,5390,5380,451
|
|
20240906,150000,919230780,5380,5380,5380,5380,106
|
|
20240906,145900,918660500,5380,5380,5380,5380,39
|
|
20240906,145800,918450680,5380,5380,5380,5380,155
|
|
20240906,145700,917616780,5380,5370,5380,5370,302
|
|
20240906,145600,915994960,5370,5370,5370,5370,563
|
|
20240906,145500,912971650,5380,5380,5380,5380,204
|
|
20240906,145400,911874130,5380,5380,5380,5380,0
|
|
20240906,145300,911874130,5380,5380,5380,5380,2
|
|
20240906,145200,911863370,5390,5390,5390,5390,17
|
|
20240906,145100,911771740,5390,5390,5400,5360,229
|
|
20240906,145000,910543840,5390,5390,5390,5390,1205
|
|
20240906,144900,904048890,5390,5350,5410,5350,5541
|
|
20240906,144800,874230350,5360,5360,5380,5360,5092
|
|
20240906,144700,846918730,5370,5370,5370,5360,54
|
|
20240906,144600,846629250,5370,5360,5370,5350,2565
|
|
20240906,144500,832895520,5380,5360,5380,5360,657
|
|
20240906,144400,829373960,5360,5360,5360,5360,1236
|
|
20240906,144300,822749000,5360,5380,5380,5360,5521
|
|
20240906,144200,793103390,5370,5380,5380,5370,1252
|
|
20240906,144100,786379140,5380,5370,5380,5370,4325
|
|
20240906,144000,763147790,5370,5380,5380,5370,1124
|
|
20240906,143900,757104770,5370,5380,5380,5370,2100
|
|
20240906,143800,745813270,5380,5380,5380,5380,265
|
|
20240906,143700,744387570,5380,5380,5380,5380,27
|
|
20240906,143600,744242310,5380,5380,5380,5380,4
|
|
20240906,143500,744220790,5380,5380,5380,5380,144
|
|
20240906,143400,743446070,5390,5380,5390,5380,306
|
|
20240906,143300,741799770,5380,5380,5380,5380,283
|
|
20240906,143200,740277230,5380,5380,5380,5370,423
|
|
20240906,143100,738002880,5370,5380,5380,5370,1246
|
|
20240906,143000,731301400,5390,5390,5390,5390,22
|
|
20240906,142900,731182820,5390,5390,5390,5390,465
|
|
20240906,142800,728676470,5400,5400,5400,5400,688
|
|
20240906,142700,724961270,5400,5400,5410,5400,6425
|
|
20240906,142600,690266260,5410,5410,5410,5410,1728
|
|
20240906,142500,680917780,5400,5410,5410,5400,283
|
|
20240906,142400,679387910,5410,5410,5410,5410,110
|
|
20240906,142300,678792810,5410,5410,5410,5410,478
|
|
20240906,142200,676206830,5410,5410,5420,5410,889
|
|
20240906,142100,671392340,5420,5420,5420,5420,101
|
|
20240906,142000,670844920,5410,5410,5410,5410,0
|
|
20240906,141900,670844920,5410,5410,5410,5410,120
|
|
20240906,141800,670195720,5410,5410,5410,5410,200
|
|
20240906,141700,669113720,5410,5410,5410,5410,0
|
|
20240906,141600,669113720,5410,5410,5410,5410,589
|
|
20240906,141500,665927230,5410,5420,5420,5410,866
|
|
20240906,141400,661242160,5410,5410,5410,5410,1
|
|
20240906,141300,661236750,5420,5420,5420,5420,108
|
|
20240906,141200,660651390,5420,5420,5420,5420,6
|
|
20240906,141100,660618870,5420,5420,5420,5420,1278
|
|
20240906,141000,653692110,5430,5430,5430,5430,3
|
|
20240906,140900,653675820,5430,5430,5430,5430,34
|
|
20240906,140800,653491200,5430,5430,5430,5430,1444
|
|
20240906,140700,645650280,5440,5440,5440,5440,0
|
|
20240906,140600,645650280,5440,5440,5440,5440,12
|
|
20240906,140500,645585000,5430,5440,5440,5430,201
|
|
20240906,140400,644493560,5430,5440,5440,5430,699
|
|
20240906,140300,640692980,5430,5430,5430,5430,1
|
|
20240906,140200,640687550,5440,5440,5440,5440,0
|
|
20240906,140100,640687550,5440,5430,5440,5420,39
|
|
20240906,140000,640475950,5430,5440,5440,5430,2
|
|
20240906,135900,640465080,5420,5430,5430,5420,162
|
|
20240906,135800,639587030,5430,5440,5440,5430,300
|
|
20240906,135700,637957030,5440,5440,5440,5440,0
|
|
20240906,135600,637957030,5440,5440,5440,5440,1
|
|
20240906,135500,637951590,5440,5440,5440,5440,3
|
|
20240906,135400,637935270,5440,5430,5440,5430,293
|
|
20240906,135300,636344270,5430,5430,5430,5430,1
|
|
20240906,135200,636338840,5420,5420,5420,5420,724
|
|
20240906,135100,632414760,5430,5430,5430,5430,0
|
|
20240906,135000,632414760,5430,5430,5430,5430,5
|
|
20240906,134900,632387610,5420,5420,5420,5420,0
|
|
20240906,134800,632387610,5420,5420,5420,5420,5
|
|
20240906,134700,632360510,5430,5430,5430,5430,2
|
|
20240906,134600,632349650,5440,5440,5440,5410,166
|
|
20240906,134500,631451500,5410,5430,5430,5410,1500
|
|
20240906,134400,623325920,5430,5430,5430,5430,125
|
|
20240906,134300,622647170,5430,5420,5430,5420,14
|
|
20240906,134200,622571200,5420,5420,5420,5420,10
|
|
20240906,134100,622517000,5430,5440,5440,5430,154
|
|
20240906,134000,621679250,5430,5420,5430,5420,11
|
|
20240906,133900,621619620,5420,5420,5420,5420,176
|
|
20240906,133800,620665700,5430,5430,5430,5430,0
|
|
20240906,133700,620665700,5430,5430,5430,5430,0
|
|
20240906,133600,620665700,5430,5440,5440,5430,107
|
|
20240906,133500,620083690,5440,5440,5440,5440,0
|
|
20240906,133400,620083690,5440,5440,5440,5440,25
|
|
20240906,133300,619947690,5440,5440,5440,5440,1
|
|
20240906,133200,619942250,5420,5420,5420,5420,0
|
|
20240906,133100,619942250,5420,5420,5420,5420,82
|
|
20240906,133000,619497810,5420,5430,5430,5420,228
|
|
20240906,132900,618262040,5440,5440,5440,5440,10
|
|
20240906,132800,618207640,5440,5440,5440,5440,2
|
|
20240906,132700,618196760,5440,5440,5440,5440,0
|
|
20240906,132600,618196760,5440,5440,5440,5440,1
|
|
20240906,132500,618191320,5440,5440,5440,5440,1
|
|
20240906,132400,618185880,5430,5430,5430,5430,247
|
|
20240906,132300,616844670,5420,5420,5420,5420,122
|
|
20240906,132200,616183430,5430,5430,5430,5430,0
|
|
20240906,132100,616183430,5430,5430,5430,5430,0
|
|
20240906,132000,616183430,5430,5430,5430,5430,0
|
|
20240906,131900,616183430,5430,5430,5430,5430,0
|
|
20240906,131800,616183430,5430,5430,5430,5430,0
|
|
20240906,131700,616183430,5430,5430,5430,5430,29
|
|
20240906,131600,616025960,5420,5430,5430,5420,104
|
|
20240906,131500,615462270,5430,5420,5430,5410,406
|
|
20240906,131400,613262230,5410,5420,5420,5410,566
|
|
20240906,131300,610196920,5410,5420,5420,5410,842
|
|
20240906,131200,605641680,5420,5420,5420,5410,301
|
|
20240906,131100,604012260,5420,5420,5420,5420,1
|
|
20240906,131000,604006840,5410,5420,5430,5410,2777
|
|
20240906,130900,588960500,5430,5420,5430,5420,1316
|
|
20240906,130800,581827760,5420,5420,5420,5420,0
|
|
20240906,130700,581827760,5420,5420,5420,5420,39
|
|
20240906,130600,581616380,5420,5420,5420,5420,196
|
|
20240906,130500,580554060,5430,5430,5430,5430,0
|
|
20240906,130400,580554060,5430,5430,5430,5430,108
|
|
20240906,130300,579967620,5440,5440,5440,5440,20
|
|
20240906,130200,579858820,5430,5440,5440,5430,231
|
|
20240906,130100,578604480,5430,5440,5440,5430,1000
|
|
20240906,130000,573174270,5440,5440,5440,5440,180
|
|
20240906,125900,572195070,5440,5440,5440,5440,2
|
|
20240906,125800,572184190,5440,5440,5440,5440,118
|
|
20240906,125700,571542270,5440,5440,5440,5440,10
|
|
20240906,125600,571487870,5450,5450,5450,5450,0
|
|
20240906,125500,571487870,5450,5440,5450,5440,203
|
|
20240906,125400,570383540,5440,5440,5440,5440,0
|
|
20240906,125300,570383540,5440,5440,5440,5440,0
|
|
20240906,125200,570383540,5440,5440,5440,5440,0
|
|
20240906,125100,570383540,5440,5440,5440,5440,61
|
|
20240906,125000,570051700,5440,5440,5440,5440,30
|
|
20240906,124900,569888500,5440,5450,5450,5440,221
|
|
20240906,124800,568685260,5450,5450,5450,5450,15
|
|
20240906,124700,568603510,5450,5450,5450,5450,0
|
|
20240906,124600,568603510,5450,5450,5450,5450,20
|
|
20240906,124500,568494510,5450,5450,5450,5450,0
|
|
20240906,124400,568494510,5450,5450,5450,5450,0
|
|
20240906,124300,568494510,5450,5450,5450,5450,314
|
|
20240906,124200,566783210,5450,5450,5450,5450,461
|
|
20240906,124100,564270760,5450,5450,5450,5450,12
|
|
20240906,124000,564205360,5450,5450,5450,5440,170
|
|
20240906,123900,563279450,5440,5440,5440,5440,150
|
|
20240906,123800,562463450,5440,5440,5440,5440,100
|
|
20240906,123700,561919450,5440,5450,5450,5430,507
|
|
20240906,123600,559162370,5450,5440,5450,5440,1015
|
|
20240906,123500,553632580,5440,5440,5440,5440,0
|
|
20240906,123400,553632580,5440,5420,5440,5420,35
|
|
20240906,123300,553442840,5430,5430,5430,5430,23
|
|
20240906,123200,553317950,5420,5420,5420,5420,0
|
|
20240906,123100,553317950,5420,5430,5430,5420,232
|
|
20240906,123000,552059590,5440,5440,5440,5440,0
|
|
20240906,122900,552059590,5440,5420,5440,5420,31
|
|
20240906,122800,551891550,5420,5430,5430,5420,1251
|
|
20240906,122700,545111050,5430,5430,5430,5430,0
|
|
20240906,122600,545111050,5430,5430,5430,5430,10
|
|
20240906,122500,545056750,5440,5440,5440,5440,0
|
|
20240906,122400,545056750,5440,5440,5440,5440,1
|
|
20240906,122300,545051310,5420,5420,5420,5420,171
|
|
20240906,122200,544124490,5440,5450,5450,5430,3337
|
|
20240906,122100,525971040,5450,5430,5450,5420,3
|
|
20240906,122000,525954740,5430,5430,5430,5430,762
|
|
20240906,121900,521817080,5450,5450,5450,5450,0
|
|
20240906,121800,521817080,5450,5450,5450,5450,0
|
|
20240906,121700,521817080,5450,5450,5450,5430,67
|
|
20240906,121600,521452430,5450,5450,5450,5450,0
|
|
20240906,121500,521452430,5450,5450,5450,5450,1
|
|
20240906,121400,521446980,5440,5440,5440,5440,130
|
|
20240906,121300,520739780,5450,5440,5450,5440,3
|
|
20240906,121200,520723440,5440,5440,5440,5440,3
|
|
20240906,121100,520707120,5460,5460,5460,5460,0
|
|
20240906,121000,520707120,5460,5460,5460,5460,0
|
|
20240906,120900,520707120,5460,5440,5460,5440,42
|
|
20240906,120800,520478460,5460,5460,5460,5460,0
|
|
20240906,120700,520478460,5460,5460,5460,5460,0
|
|
20240906,120600,520478460,5460,5440,5460,5440,51
|
|
20240906,120500,520201000,5440,5440,5440,5440,121
|
|
20240906,120400,519542760,5440,5440,5440,5440,0
|
|
20240906,120300,519542760,5440,5440,5440,5440,221
|
|
20240906,120200,518340520,5430,5420,5430,5420,600
|
|
20240906,120100,515083520,5420,5420,5420,5420,196
|
|
20240906,120000,514021200,5420,5420,5420,5420,0
|
|
20240906,115900,514021200,5420,5420,5420,5420,109
|
|
20240906,115800,513430420,5430,5430,5430,5430,166
|
|
20240906,115700,512529040,5430,5430,5430,5430,150
|
|
20240906,115600,511714540,5430,5430,5430,5430,1
|
|
20240906,115500,511709110,5420,5420,5420,5420,0
|
|
20240906,115400,511709110,5420,5430,5430,5420,2500
|
|
20240906,115300,498154720,5430,5430,5430,5430,7
|
|
20240906,115200,498116710,5430,5430,5430,5430,162
|
|
20240906,115100,497237050,5430,5430,5430,5430,0
|
|
20240906,115000,497237050,5430,5430,5430,5430,63
|
|
20240906,114900,496894960,5430,5430,5430,5430,10
|
|
20240906,114800,496840660,5430,5420,5430,5420,379
|
|
20240906,114700,494784580,5430,5430,5430,5420,263
|
|
20240906,114600,493356520,5430,5430,5430,5430,10
|
|
20240906,114500,493302220,5430,5440,5440,5430,282
|
|
20240906,114400,491770880,5430,5440,5440,5430,116
|
|
20240906,114300,491140990,5440,5440,5440,5440,131
|
|
20240906,114200,490428350,5440,5430,5440,5420,401
|
|
20240906,114100,488251800,5420,5420,5420,5420,0
|
|
20240906,114000,488251800,5420,5430,5430,5420,6000
|
|
20240906,113900,455714210,5430,5430,5430,5430,265
|
|
20240906,113800,454275260,5440,5440,5440,5440,0
|
|
20240906,113700,454275260,5440,5440,5440,5440,958
|
|
20240906,113600,449063740,5450,5470,5470,5450,1569
|
|
20240906,113500,440510660,5470,5470,5470,5460,104
|
|
20240906,113400,439942780,5460,5460,5460,5460,225
|
|
20240906,113300,438714280,5450,5450,5450,5450,200
|
|
20240906,113200,437624280,5450,5460,5460,5450,210
|
|
20240906,113100,436479680,5450,5450,5450,5450,158
|
|
20240906,113000,435618580,5450,5450,5450,5450,4
|
|
20240906,112900,435596780,5460,5460,5460,5460,0
|
|
20240906,112800,435596780,5460,5460,5460,5460,21
|
|
20240906,112700,435482120,5460,5460,5460,5460,0
|
|
20240906,112600,435482120,5460,5460,5460,5460,87
|
|
20240906,112500,435007100,5460,5460,5460,5460,0
|
|
20240906,112400,435007100,5460,5470,5470,5460,1455
|
|
20240906,112300,427049540,5480,5470,5480,5470,1373
|
|
20240906,112200,419539220,5470,5470,5470,5470,0
|
|
20240906,112100,419539220,5470,5480,5480,5470,220
|
|
20240906,112000,418334790,5480,5480,5480,5480,525
|
|
20240906,111900,415457790,5480,5480,5480,5480,0
|
|
20240906,111800,415457790,5480,5480,5480,5480,0
|
|
20240906,111700,415457790,5480,5480,5480,5480,0
|
|
20240906,111600,415457790,5480,5480,5480,5480,66
|
|
20240906,111500,415096110,5490,5480,5490,5480,78
|
|
20240906,111400,414668640,5490,5490,5490,5490,0
|
|
20240906,111300,414668640,5490,5490,5490,5490,0
|
|
20240906,111200,414668640,5490,5490,5490,5490,497
|
|
20240906,111100,411940110,5500,5500,5500,5500,115
|
|
20240906,111000,411307610,5520,5520,5520,5520,0
|
|
20240906,110900,411307610,5520,5520,5520,5520,171
|
|
20240906,110800,410363690,5520,5520,5520,5520,10
|
|
20240906,110700,410308490,5520,5510,5520,5510,451
|
|
20240906,110600,407820150,5510,5510,5510,5510,50
|
|
20240906,110500,407544650,5510,5510,5510,5510,1
|
|
20240906,110400,407539140,5500,5490,5500,5490,3010
|
|
20240906,110300,391014140,5480,5470,5480,5470,2998
|
|
20240906,110200,374612780,5480,5480,5480,5480,0
|
|
20240906,110100,374612780,5480,5480,5480,5480,324
|
|
20240906,110000,372837260,5490,5490,5490,5480,256
|
|
20240906,105900,371433820,5510,5510,5510,5510,0
|
|
20240906,105800,371433820,5510,5520,5520,5510,16
|
|
20240906,105700,371345600,5510,5510,5510,5510,368
|
|
20240906,105600,369317920,5510,5480,5510,5480,506
|
|
20240906,105500,366544860,5490,5490,5490,5490,160
|
|
20240906,105400,365666460,5510,5480,5510,5480,11
|
|
20240906,105300,365606150,5480,5480,5480,5480,0
|
|
20240906,105200,365606150,5480,5480,5480,5480,0
|
|
20240906,105100,365606150,5480,5480,5480,5480,0
|
|
20240906,105000,365606150,5480,5490,5510,5480,792
|
|
20240906,104900,361258270,5490,5480,5490,5480,220
|
|
20240906,104800,360050670,5480,5480,5480,5480,0
|
|
20240906,104700,360050670,5480,5480,5480,5480,0
|
|
20240906,104600,360050670,5480,5480,5480,5480,1
|
|
20240906,104500,360045190,5470,5470,5470,5470,30
|
|
20240906,104400,359881090,5460,5460,5460,5460,321
|
|
20240906,104300,358128430,5460,5460,5460,5460,10
|
|
20240906,104200,358073830,5460,5460,5460,5460,0
|
|
20240906,104100,358073830,5460,5410,5460,5410,702
|
|
20240906,104000,354271830,5440,5440,5440,5440,131
|
|
20240906,103900,353559190,5410,5430,5430,5410,34
|
|
20240906,103800,353374590,5440,5440,5440,5440,0
|
|
20240906,103700,353374590,5440,5430,5440,5430,200
|
|
20240906,103600,352287590,5400,5400,5400,5400,100
|
|
20240906,103500,351747590,5400,5450,5450,5400,5631
|
|
20240906,103400,321265970,5460,5460,5460,5460,30
|
|
20240906,103300,321102170,5460,5460,5460,5460,0
|
|
20240906,103200,321102170,5460,5460,5460,5460,0
|
|
20240906,103100,321102170,5460,5460,5460,5460,165
|
|
20240906,103000,320201270,5440,5440,5440,5440,337
|
|
20240906,102900,318367990,5440,5440,5440,5440,0
|
|
20240906,102800,318367990,5440,5430,5440,5430,2
|
|
20240906,102700,318357120,5430,5430,5430,5430,70
|
|
20240906,102600,317977020,5430,5430,5430,5430,100
|
|
20240906,102500,317434020,5430,5460,5460,5430,158
|
|
20240906,102400,316572540,5460,5460,5460,5460,1
|
|
20240906,102300,316567080,5460,5460,5460,5460,2
|
|
20240906,102200,316556160,5430,5430,5440,5430,1329
|
|
20240906,102100,309328800,5440,5430,5440,5430,838
|
|
20240906,102000,304770940,5430,5430,5430,5430,0
|
|
20240906,101900,304770940,5430,5430,5430,5430,8
|
|
20240906,101800,304727500,5430,5440,5440,5430,553
|
|
20240906,101700,301721120,5440,5440,5440,5440,136
|
|
20240906,101600,300981280,5440,5440,5440,5440,4
|
|
20240906,101500,300959520,5440,5440,5440,5440,0
|
|
20240906,101400,300959520,5440,5430,5440,5430,474
|
|
20240906,101300,298382960,5440,5440,5440,5440,1389
|
|
20240906,101200,290826800,5440,5460,5460,5440,500
|
|
20240906,101100,288102070,5460,5460,5460,5460,0
|
|
20240906,101000,288102070,5460,5460,5460,5460,0
|
|
20240906,100900,288102070,5460,5460,5460,5460,0
|
|
20240906,100800,288102070,5460,5440,5460,5440,500
|
|
20240906,100700,285374910,5440,5440,5440,5430,3365
|
|
20240906,100600,267071740,5440,5450,5450,5440,745
|
|
20240906,100500,263012920,5450,5460,5460,5450,1050
|
|
20240906,100400,257290300,5460,5450,5460,5450,9
|
|
20240906,100300,257241170,5460,5460,5460,5460,0
|
|
20240906,100200,257241170,5460,5460,5460,5460,78
|
|
20240906,100100,256815290,5460,5480,5480,5460,1659
|
|
20240906,100000,247746730,5470,5480,5480,5470,221
|
|
20240906,095900,246537680,5490,5490,5490,5490,2
|
|
20240906,095800,246526700,5490,5490,5490,5490,10
|
|
20240906,095700,246471800,5470,5470,5470,5470,1
|
|
20240906,095600,246466330,5470,5490,5490,5470,1127
|
|
20240906,095500,240295240,5490,5490,5490,5490,0
|
|
20240906,095400,240295240,5490,5480,5490,5480,773
|
|
20240906,095300,236054330,5470,5470,5470,5470,140
|
|
20240906,095200,235288530,5480,5480,5480,5480,10
|
|
20240906,095100,235233730,5480,5460,5480,5460,361
|
|
20240906,095000,233260300,5440,5440,5440,5440,489
|
|
20240906,094900,230600140,5430,5440,5440,5430,1672
|
|
20240906,094800,221521080,5440,5440,5440,5440,674
|
|
20240906,094700,217854520,5440,5460,5460,5440,1200
|
|
20240906,094600,211314410,5460,5460,5460,5460,1440
|
|
20240906,094500,203452010,5460,5470,5470,5460,1240
|
|
20240906,094400,196681210,5480,5510,5510,5470,1602
|
|
20240906,094300,187885610,5510,5510,5510,5500,133
|
|
20240906,094200,187153780,5500,5480,5500,5480,232
|
|
20240906,094100,185881820,5480,5480,5480,5460,496
|
|
20240906,094000,183167530,5480,5500,5520,5470,1084
|
|
20240906,093900,177216810,5500,5490,5500,5490,260
|
|
20240906,093800,175788830,5490,5470,5490,5470,1014
|
|
20240906,093700,170232400,5470,5470,5470,5470,461
|
|
20240906,093600,167710730,5460,5460,5460,5460,514
|
|
20240906,093500,164904290,5470,5460,5470,5460,186
|
|
20240906,093400,163888490,5470,5460,5470,5460,1870
|
|
20240906,093300,153663440,5460,5480,5480,5460,1429
|
|
20240906,093200,145848460,5480,5500,5500,5480,969
|
|
20240906,093100,140535790,5500,5500,5530,5490,4449
|
|
20240906,093000,116066950,5500,5510,5510,5500,1563
|
|
20240906,092900,107454990,5510,5520,5520,5510,1405
|
|
20240906,092800,99704320,5530,5530,5530,5530,430
|
|
20240906,092700,97326420,5530,5530,5530,5530,51
|
|
20240906,092600,97044390,5530,5530,5530,5520,589
|
|
20240906,092500,93790870,5520,5520,5520,5520,1561
|
|
20240906,092400,85174150,5520,5520,5520,5520,174
|
|
20240906,092300,84213670,5520,5530,5530,5520,1789
|
|
20240906,092200,74334600,5520,5550,5550,5520,1101
|
|
20240906,092100,68244260,5530,5590,5590,5520,1684
|
|
20240906,092000,58920460,5590,5570,5590,5570,151
|
|
20240906,091900,58078370,5590,5590,5590,5540,10
|
|
20240906,091800,58022520,5530,5580,5580,5530,1713
|
|
20240906,091700,48514170,5570,5570,5570,5570,1057
|
|
20240906,091600,42626680,5570,5570,5570,5570,34
|
|
20240906,091500,42437300,5570,5600,5600,5570,1100
|
|
20240906,091400,36300320,5600,5620,5620,5600,2810
|
|
20240906,091300,20554200,5620,5660,5660,5620,504
|
|
20240906,091200,17711990,5670,5660,5670,5660,885
|
|
20240906,091100,12694080,5660,5660,5660,5660,2
|
|
20240906,091000,12682760,5670,5680,5680,5670,2
|
|
20240906,090900,12671410,5690,5690,5690,5650,7
|
|
20240906,090800,12631660,5700,5700,5700,5700,0
|
|
20240906,090700,12631660,5700,5700,5700,5700,0
|
|
20240906,090600,12631660,5700,5700,5700,5700,1
|
|
20240906,090500,12625960,5700,5700,5700,5700,146
|
|
20240906,090400,11793760,5700,5700,5700,5700,100
|
|
20240906,090300,11223760,5700,5700,5700,5700,0
|
|
20240906,090200,11223760,5700,5720,5720,5690,1381
|
|
20240906,090100,3341320,5720,5790,5790,5710,459
|
|
20240906,090000,700410,5790,5790,5790,5790,119
|