587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,184400,1145773440,5640,5640,5640,5640,3947
|
|
20240906,184300,1145773440,5640,5640,5640,5640,0
|
|
20240906,184200,1145773440,5640,5640,5640,5640,0
|
|
20240906,184100,1145773440,5640,5640,5640,5640,0
|
|
20240906,184000,1145773440,5640,5640,5640,5640,0
|
|
20240906,183900,1145773440,5640,5640,5640,5640,0
|
|
20240906,183800,1145773440,5640,5640,5640,5640,0
|
|
20240906,183700,1145773440,5640,5640,5640,5640,0
|
|
20240906,183600,1145773440,5640,5640,5640,5640,0
|
|
20240906,183500,1145773440,5640,5640,5640,5640,0
|
|
20240906,183400,1145773440,5640,5640,5640,5640,0
|
|
20240906,183300,1145773440,5640,5640,5640,5640,0
|
|
20240906,183200,1145773440,5640,5640,5640,5640,0
|
|
20240906,183100,1145773440,5640,5640,5640,5640,0
|
|
20240906,183000,1145773440,5640,5640,5640,5640,0
|
|
20240906,182900,1145773440,5640,5640,5640,5640,0
|
|
20240906,182800,1145773440,5640,5640,5640,5640,0
|
|
20240906,182700,1145773440,5640,5640,5640,5640,0
|
|
20240906,182600,1145773440,5640,5640,5640,5640,0
|
|
20240906,182500,1145773440,5640,5640,5640,5640,0
|
|
20240906,182400,1145773440,5640,5640,5640,5640,0
|
|
20240906,182300,1145773440,5640,5640,5640,5640,0
|
|
20240906,182200,1145773440,5640,5640,5640,5640,0
|
|
20240906,182100,1145773440,5640,5640,5640,5640,0
|
|
20240906,182000,1145773440,5640,5640,5640,5640,0
|
|
20240906,181900,1145773440,5640,5640,5640,5640,0
|
|
20240906,181800,1145773440,5640,5640,5640,5640,0
|
|
20240906,181700,1145773440,5640,5640,5640,5640,0
|
|
20240906,181600,1145773440,5640,5640,5640,5640,0
|
|
20240906,181500,1145773440,5640,5640,5640,5640,0
|
|
20240906,181400,1145773440,5640,5640,5640,5640,3947
|
|
20240906,181300,1145773440,5640,5640,5640,5640,0
|
|
20240906,181200,1145773440,5640,5640,5640,5640,0
|
|
20240906,181100,1145773440,5640,5640,5640,5640,0
|
|
20240906,181000,1145773440,5640,5640,5640,5640,0
|
|
20240906,180900,1145773440,5640,5640,5640,5640,0
|
|
20240906,180800,1145773440,5640,5640,5640,5640,0
|
|
20240906,180700,1145773440,5640,5640,5640,5640,0
|
|
20240906,180600,1145773440,5640,5640,5640,5640,0
|
|
20240906,180500,1145773440,5640,5640,5640,5640,0
|
|
20240906,180400,1145773440,5640,5640,5640,5640,0
|
|
20240906,180300,1145773440,5640,5640,5640,5640,0
|
|
20240906,180200,1145773440,5640,5640,5640,5640,0
|
|
20240906,180100,1145773440,5640,5640,5640,5640,0
|
|
20240906,180000,1145773440,5640,5640,5640,5640,0
|
|
20240906,175900,1145773440,5640,5640,5640,5640,0
|
|
20240906,175800,1145773440,5640,5640,5640,5640,0
|
|
20240906,175700,1145773440,5640,5640,5640,5640,0
|
|
20240906,175600,1145773440,5640,5640,5640,5640,0
|
|
20240906,175500,1145773440,5640,5640,5640,5640,0
|
|
20240906,175400,1145773440,5640,5640,5640,5640,0
|
|
20240906,175300,1145773440,5640,5640,5640,5640,0
|
|
20240906,175200,1145773440,5640,5640,5640,5640,0
|
|
20240906,175100,1145773440,5640,5640,5640,5640,0
|
|
20240906,175000,1145773440,5640,5640,5640,5640,0
|
|
20240906,174900,1145773440,5640,5640,5640,5640,0
|
|
20240906,174800,1145773440,5640,5640,5640,5640,0
|
|
20240906,174700,1145773440,5640,5640,5640,5640,0
|
|
20240906,174600,1145773440,5640,5640,5640,5640,0
|
|
20240906,174500,1145773440,5640,5640,5640,5640,0
|
|
20240906,174400,1145773440,5640,5640,5640,5640,3947
|
|
20240906,174300,1145773440,5640,5640,5640,5640,0
|
|
20240906,174200,1145773440,5640,5640,5640,5640,0
|
|
20240906,174100,1145773440,5640,5640,5640,5640,0
|
|
20240906,174000,1145773440,5640,5640,5640,5640,0
|
|
20240906,173900,1145773440,5640,5640,5640,5640,0
|
|
20240906,173800,1145773440,5640,5640,5640,5640,0
|
|
20240906,173700,1145773440,5640,5640,5640,5640,0
|
|
20240906,173600,1145773440,5640,5640,5640,5640,0
|
|
20240906,173500,1145773440,5640,5640,5640,5640,0
|
|
20240906,173400,1145773440,5640,5640,5640,5640,0
|
|
20240906,173300,1145773440,5640,5640,5640,5640,0
|
|
20240906,173200,1145773440,5640,5640,5640,5640,0
|
|
20240906,173100,1145773440,5640,5640,5640,5640,0
|
|
20240906,173000,1145773440,5640,5640,5640,5640,0
|
|
20240906,172900,1145773440,5640,5640,5640,5640,0
|
|
20240906,172800,1145773440,5640,5640,5640,5640,0
|
|
20240906,172700,1145773440,5640,5640,5640,5640,0
|
|
20240906,172600,1145773440,5640,5640,5640,5640,0
|
|
20240906,172500,1145773440,5640,5640,5640,5640,0
|
|
20240906,172400,1145773440,5640,5640,5640,5640,0
|
|
20240906,172300,1145773440,5640,5640,5640,5640,0
|
|
20240906,172200,1145773440,5640,5640,5640,5640,0
|
|
20240906,172100,1145773440,5640,5640,5640,5640,0
|
|
20240906,172000,1145773440,5640,5640,5640,5640,0
|
|
20240906,171900,1145773440,5640,5640,5640,5640,0
|
|
20240906,171800,1145773440,5640,5640,5640,5640,0
|
|
20240906,171700,1145773440,5640,5640,5640,5640,0
|
|
20240906,171600,1145773440,5640,5640,5640,5640,0
|
|
20240906,171500,1145773440,5640,5640,5640,5640,0
|
|
20240906,171400,1145773440,5640,5640,5640,5640,3947
|
|
20240906,171300,1145773440,5640,5640,5640,5640,0
|
|
20240906,171200,1145773440,5640,5640,5640,5640,0
|
|
20240906,171100,1145773440,5640,5640,5640,5640,0
|
|
20240906,171000,1145773440,5640,5640,5640,5640,0
|
|
20240906,170900,1145773440,5640,5640,5640,5640,0
|
|
20240906,170800,1145773440,5640,5640,5640,5640,0
|
|
20240906,170700,1145773440,5640,5640,5640,5640,0
|
|
20240906,170600,1145773440,5640,5640,5640,5640,0
|
|
20240906,170500,1145773440,5640,5640,5640,5640,0
|
|
20240906,170400,1145773440,5640,5640,5640,5640,0
|
|
20240906,170300,1145773440,5640,5640,5640,5640,0
|
|
20240906,170200,1145773440,5640,5640,5640,5640,0
|
|
20240906,170100,1145773440,5640,5640,5640,5640,0
|
|
20240906,170000,1145773440,5640,5640,5640,5640,0
|
|
20240906,165900,1145773440,5640,5640,5640,5640,0
|
|
20240906,165800,1145773440,5640,5640,5640,5640,0
|
|
20240906,165700,1145773440,5640,5640,5640,5640,0
|
|
20240906,165600,1145773440,5640,5640,5640,5640,0
|
|
20240906,165500,1145773440,5640,5640,5640,5640,0
|
|
20240906,165400,1145773440,5640,5640,5640,5640,0
|
|
20240906,165300,1145773440,5640,5640,5640,5640,0
|
|
20240906,165200,1145773440,5640,5640,5640,5640,0
|
|
20240906,165100,1145773440,5640,5640,5640,5640,0
|
|
20240906,165000,1145773440,5640,5640,5640,5640,0
|
|
20240906,164900,1145773440,5640,5640,5640,5640,0
|
|
20240906,164800,1145773440,5640,5640,5640,5640,0
|
|
20240906,164700,1145773440,5640,5640,5640,5640,0
|
|
20240906,164600,1145773440,5640,5640,5640,5640,0
|
|
20240906,164500,1145773440,5640,5640,5640,5640,0
|
|
20240906,164400,1145773440,5640,5640,5640,5640,3947
|
|
20240906,164300,1145773440,5640,5640,5640,5640,0
|
|
20240906,164200,1145773440,5640,5640,5640,5640,0
|
|
20240906,164100,1145773440,5640,5640,5640,5640,0
|
|
20240906,164000,1145773440,5640,5640,5640,5640,0
|
|
20240906,163900,1145773440,5640,5640,5640,5640,0
|
|
20240906,163800,1145773440,5640,5640,5640,5640,0
|
|
20240906,163700,1145773440,5640,5640,5640,5640,0
|
|
20240906,163600,1145773440,5640,5640,5640,5640,0
|
|
20240906,163500,1145773440,5640,5640,5640,5640,0
|
|
20240906,163400,1145773440,5640,5640,5640,5640,0
|
|
20240906,163300,1145773440,5640,5640,5640,5640,0
|
|
20240906,163200,1145773440,5640,5640,5640,5640,0
|
|
20240906,163100,1145773440,5640,5640,5640,5640,0
|
|
20240906,163000,1145773440,5640,5640,5640,5640,0
|
|
20240906,162900,1145773440,5640,5640,5640,5640,0
|
|
20240906,162800,1145773440,5640,5640,5640,5640,0
|
|
20240906,162700,1145773440,5640,5640,5640,5640,0
|
|
20240906,162600,1145773440,5640,5640,5640,5640,0
|
|
20240906,162500,1145773440,5640,5640,5640,5640,0
|
|
20240906,162400,1145773440,5640,5640,5640,5640,0
|
|
20240906,162300,1145773440,5640,5640,5640,5640,0
|
|
20240906,162200,1145773440,5640,5640,5640,5640,0
|
|
20240906,162100,1145773440,5640,5640,5640,5640,0
|
|
20240906,162000,1145773440,5640,5640,5640,5640,0
|
|
20240906,161900,1145773440,5640,5640,5640,5640,0
|
|
20240906,161800,1145773440,5640,5640,5640,5640,0
|
|
20240906,161700,1145773440,5640,5640,5640,5640,0
|
|
20240906,161600,1145773440,5640,5640,5640,5640,0
|
|
20240906,161500,1145773440,5640,5640,5640,5640,0
|
|
20240906,161400,1145773440,5640,5640,5640,5640,3947
|
|
20240906,161300,1145773440,5640,5640,5640,5640,0
|
|
20240906,161200,1145773440,5640,5640,5640,5640,0
|
|
20240906,161100,1145773440,5640,5640,5640,5640,0
|
|
20240906,161000,1145773440,5640,5640,5640,5640,0
|
|
20240906,160900,1145773440,5640,5640,5640,5640,0
|
|
20240906,160800,1145773440,5640,5640,5640,5640,0
|
|
20240906,160700,1145773440,5640,5640,5640,5640,0
|
|
20240906,160600,1145773440,5640,5640,5640,5640,0
|
|
20240906,160500,1145773440,5640,5640,5640,5640,0
|
|
20240906,160400,1145773440,5640,5640,5640,5640,0
|
|
20240906,160300,1145773440,5640,5640,5640,5640,0
|
|
20240906,160200,1145773440,5640,5640,5640,5640,0
|
|
20240906,160100,1145773440,5640,5640,5640,5640,0
|
|
20240906,160000,1145773440,5640,5640,5640,5640,0
|
|
20240906,155900,1145773440,5640,5640,5640,5640,0
|
|
20240906,155800,1145773440,5640,5640,5640,5640,0
|
|
20240906,155700,1145773440,5640,5640,5640,5640,0
|
|
20240906,155600,1145773440,5640,5640,5640,5640,0
|
|
20240906,155500,1145773440,5640,5640,5640,5640,0
|
|
20240906,155400,1145773440,5640,5640,5640,5640,0
|
|
20240906,155300,1145773440,5640,5640,5640,5640,0
|
|
20240906,155200,1145773440,5640,5640,5640,5640,0
|
|
20240906,155100,1145773440,5640,5640,5640,5640,0
|
|
20240906,155000,1145773440,5640,5640,5640,5640,0
|
|
20240906,154900,1145773440,5640,5640,5640,5640,0
|
|
20240906,154800,1145773440,5640,5640,5640,5640,0
|
|
20240906,154700,1145773440,5640,5640,5640,5640,0
|
|
20240906,154600,1145773440,5640,5640,5640,5640,0
|
|
20240906,154500,1145773440,5640,5640,5640,5640,0
|
|
20240906,154400,1145773440,5640,5640,5640,5640,3947
|
|
20240906,154300,1145773440,5640,5640,5640,5640,0
|
|
20240906,154200,1145773440,5640,5640,5640,5640,0
|
|
20240906,154100,1145773440,5640,5640,5640,5640,0
|
|
20240906,154000,1145773440,5640,5640,5640,5640,0
|
|
20240906,153900,1145773440,5640,5640,5640,5640,0
|
|
20240906,153800,1145773440,5640,5640,5640,5640,0
|
|
20240906,153700,1145773440,5640,5640,5640,5640,0
|
|
20240906,153600,1145773440,5640,5640,5640,5640,0
|
|
20240906,153500,1145773440,5640,5640,5640,5640,0
|
|
20240906,153400,1145773440,5640,5640,5640,5640,0
|
|
20240906,153300,1145773440,5640,5640,5640,5640,0
|
|
20240906,153200,1145773440,5640,5640,5640,5640,0
|
|
20240906,153100,1145773440,5640,5640,5640,5640,0
|
|
20240906,153000,1145773440,5640,5640,5640,5640,3947
|
|
20240906,152900,1123512360,5690,5690,5690,5690,0
|
|
20240906,152800,1123512360,5690,5690,5690,5690,0
|
|
20240906,152700,1123512360,5690,5690,5690,5690,0
|
|
20240906,152600,1123512360,5690,5690,5690,5690,0
|
|
20240906,152500,1123512360,5690,5690,5690,5690,0
|
|
20240906,152400,1123512360,5690,5690,5690,5690,0
|
|
20240906,152300,1123512360,5690,5690,5690,5690,0
|
|
20240906,152200,1123512360,5690,5690,5690,5690,0
|
|
20240906,152100,1123512360,5690,5690,5690,5690,0
|
|
20240906,152000,1123512360,5690,5690,5690,5690,0
|
|
20240906,151900,1123512360,5690,5640,5690,5630,800
|
|
20240906,151800,1118991200,5640,5640,5640,5640,56
|
|
20240906,151700,1118675360,5640,5640,5640,5640,0
|
|
20240906,151600,1118675360,5640,5630,5670,5630,281
|
|
20240906,151500,1117089350,5670,5670,5670,5670,176
|
|
20240906,151400,1116091430,5630,5630,5630,5630,0
|
|
20240906,151300,1116091430,5630,5630,5630,5630,350
|
|
20240906,151200,1114120930,5630,5650,5650,5630,2900
|
|
20240906,151100,1097764930,5650,5650,5650,5650,391
|
|
20240906,151000,1095555780,5650,5650,5650,5650,132
|
|
20240906,150900,1094809980,5650,5660,5660,5650,1040
|
|
20240906,150800,1088923980,5660,5660,5660,5660,0
|
|
20240906,150700,1088923980,5660,5650,5660,5650,183
|
|
20240906,150600,1087889900,5650,5660,5670,5650,341
|
|
20240906,150500,1085962670,5650,5670,5670,5650,144
|
|
20240906,150400,1085146210,5670,5670,5670,5670,10
|
|
20240906,150300,1085089510,5670,5660,5670,5650,3329
|
|
20240906,150200,1066280120,5670,5670,5670,5660,1109
|
|
20240906,150100,1060001890,5680,5670,5680,5670,1067
|
|
20240906,150000,1053943000,5670,5670,5670,5670,103
|
|
20240906,145900,1053358990,5670,5670,5670,5670,0
|
|
20240906,145800,1053358990,5670,5670,5670,5670,100
|
|
20240906,145700,1052791990,5660,5660,5660,5660,0
|
|
20240906,145600,1052791990,5660,5660,5660,5660,0
|
|
20240906,145500,1052791990,5660,5660,5660,5660,400
|
|
20240906,145400,1050527990,5660,5660,5660,5660,37
|
|
20240906,145300,1050318570,5660,5670,5670,5660,420
|
|
20240906,145200,1047940680,5670,5670,5670,5670,0
|
|
20240906,145100,1047940680,5670,5670,5670,5670,7
|
|
20240906,145000,1047900990,5670,5670,5670,5670,350
|
|
20240906,144900,1045916490,5670,5670,5670,5670,0
|
|
20240906,144800,1045916490,5670,5670,5670,5670,0
|
|
20240906,144700,1045916490,5670,5670,5670,5660,828
|
|
20240906,144600,1041227960,5660,5670,5670,5660,668
|
|
20240906,144500,1037445670,5660,5660,5660,5660,300
|
|
20240906,144400,1035747670,5660,5660,5660,5660,468
|
|
20240906,144300,1033098790,5660,5660,5660,5660,0
|
|
20240906,144200,1033098790,5660,5660,5660,5660,5
|
|
20240906,144100,1033070490,5660,5660,5660,5660,0
|
|
20240906,144000,1033070490,5660,5660,5660,5660,0
|
|
20240906,143900,1033070490,5660,5660,5660,5660,0
|
|
20240906,143800,1033070490,5660,5650,5660,5650,52
|
|
20240906,143700,1032776330,5660,5670,5670,5660,449
|
|
20240906,143600,1030234930,5660,5660,5660,5660,0
|
|
20240906,143500,1030234930,5660,5660,5660,5660,58
|
|
20240906,143400,1029906650,5660,5660,5660,5660,130
|
|
20240906,143300,1029170850,5660,5660,5660,5660,3
|
|
20240906,143200,1029153870,5660,5660,5660,5660,3
|
|
20240906,143100,1029136890,5660,5660,5660,5660,100
|
|
20240906,143000,1028570890,5650,5660,5660,5650,2131
|
|
20240906,142900,1016529800,5660,5660,5660,5660,1300
|
|
20240906,142800,1009171800,5660,5660,5660,5660,83
|
|
20240906,142700,1008702020,5660,5660,5660,5660,0
|
|
20240906,142600,1008702020,5660,5660,5660,5660,0
|
|
20240906,142500,1008702020,5660,5660,5660,5660,2
|
|
20240906,142400,1008690700,5680,5680,5680,5680,4
|
|
20240906,142300,1008667980,5690,5690,5690,5690,1
|
|
20240906,142200,1008662290,5660,5660,5660,5660,349
|
|
20240906,142100,1006686950,5660,5660,5660,5660,100
|
|
20240906,142000,1006120950,5660,5660,5660,5660,0
|
|
20240906,141900,1006120950,5660,5660,5660,5660,0
|
|
20240906,141800,1006120950,5660,5660,5660,5660,0
|
|
20240906,141700,1006120950,5660,5660,5660,5660,109
|
|
20240906,141600,1005504010,5660,5660,5660,5660,12
|
|
20240906,141500,1005436090,5700,5700,5700,5700,0
|
|
20240906,141400,1005436090,5700,5700,5700,5700,4
|
|
20240906,141300,1005413290,5700,5680,5700,5680,3000
|
|
20240906,141200,988323050,5680,5680,5680,5680,517
|
|
20240906,141100,985386490,5670,5650,5670,5650,372
|
|
20240906,141000,983279630,5650,5650,5650,5650,0
|
|
20240906,140900,983279630,5650,5650,5650,5650,177
|
|
20240906,140800,982279580,5650,5650,5650,5650,0
|
|
20240906,140700,982279580,5650,5650,5650,5650,0
|
|
20240906,140600,982279580,5650,5650,5650,5650,11
|
|
20240906,140500,982217430,5660,5660,5660,5660,320
|
|
20240906,140400,980406230,5660,5650,5660,5650,240
|
|
20240906,140300,979050180,5670,5670,5670,5670,0
|
|
20240906,140200,979050180,5670,5670,5670,5670,0
|
|
20240906,140100,979050180,5670,5670,5670,5670,0
|
|
20240906,140000,979050180,5670,5670,5670,5670,15
|
|
20240906,135900,978965130,5640,5640,5640,5640,0
|
|
20240906,135800,978965130,5640,5640,5640,5640,0
|
|
20240906,135700,978965130,5640,5640,5640,5640,0
|
|
20240906,135600,978965130,5640,5640,5640,5640,0
|
|
20240906,135500,978965130,5640,5670,5670,5640,71
|
|
20240906,135400,978564650,5670,5670,5670,5670,0
|
|
20240906,135300,978564650,5670,5670,5670,5670,100
|
|
20240906,135200,977997650,5670,5670,5670,5670,0
|
|
20240906,135100,977997650,5670,5670,5670,5670,500
|
|
20240906,135000,975162650,5670,5650,5670,5650,501
|
|
20240906,134900,972326080,5640,5640,5640,5640,1164
|
|
20240906,134800,965761120,5640,5640,5640,5640,0
|
|
20240906,134700,965761120,5640,5640,5640,5640,0
|
|
20240906,134600,965761120,5640,5640,5640,5640,0
|
|
20240906,134500,965761120,5640,5640,5640,5640,490
|
|
20240906,134400,962997520,5640,5640,5640,5640,0
|
|
20240906,134300,962997520,5640,5640,5640,5640,0
|
|
20240906,134200,962997520,5640,5650,5650,5640,51
|
|
20240906,134100,962709380,5640,5640,5640,5640,0
|
|
20240906,134000,962709380,5640,5640,5640,5640,0
|
|
20240906,133900,962709380,5640,5640,5640,5640,0
|
|
20240906,133800,962709380,5640,5640,5640,5640,0
|
|
20240906,133700,962709380,5640,5640,5640,5640,1
|
|
20240906,133600,962703740,5640,5640,5640,5640,2
|
|
20240906,133500,962692460,5630,5640,5640,5630,54
|
|
20240906,133400,962388240,5630,5630,5630,5630,0
|
|
20240906,133300,962388240,5630,5630,5630,5630,0
|
|
20240906,133200,962388240,5630,5650,5650,5630,1527
|
|
20240906,133100,953776150,5650,5650,5650,5650,21
|
|
20240906,133000,953657500,5650,5650,5650,5650,350
|
|
20240906,132900,951680000,5670,5670,5670,5670,0
|
|
20240906,132800,951680000,5670,5670,5670,5670,588
|
|
20240906,132700,948346040,5640,5640,5640,5640,0
|
|
20240906,132600,948346040,5640,5640,5640,5640,0
|
|
20240906,132500,948346040,5640,5640,5640,5640,200
|
|
20240906,132400,947218040,5640,5630,5670,5630,1510
|
|
20240906,132300,938701690,5640,5670,5670,5640,2154
|
|
20240906,132200,926553100,5640,5640,5640,5640,0
|
|
20240906,132100,926553100,5640,5640,5640,5640,8
|
|
20240906,132000,926507980,5640,5640,5640,5640,0
|
|
20240906,131900,926507980,5640,5660,5660,5640,435
|
|
20240906,131800,924054210,5660,5660,5660,5650,134
|
|
20240906,131700,923296770,5640,5640,5640,5640,0
|
|
20240906,131600,923296770,5640,5640,5640,5640,0
|
|
20240906,131500,923296770,5640,5660,5660,5640,2001
|
|
20240906,131400,912005460,5660,5660,5660,5660,1700
|
|
20240906,131300,902383460,5660,5660,5660,5660,0
|
|
20240906,131200,902383460,5660,5660,5660,5660,0
|
|
20240906,131100,902383460,5660,5660,5660,5660,300
|
|
20240906,131000,900685460,5660,5650,5660,5650,893
|
|
20240906,130900,895632450,5650,5650,5650,5650,301
|
|
20240906,130800,893931800,5650,5660,5660,5650,6397
|
|
20240906,130700,857783730,5660,5660,5660,5660,288
|
|
20240906,130600,856153650,5660,5660,5660,5660,243
|
|
20240906,130500,854778270,5660,5660,5660,5660,0
|
|
20240906,130400,854778270,5660,5660,5660,5660,0
|
|
20240906,130300,854778270,5660,5670,5670,5660,1500
|
|
20240906,130200,846284300,5670,5670,5670,5670,51
|
|
20240906,130100,845995130,5670,5680,5680,5670,1128
|
|
20240906,130000,839598090,5680,5680,5680,5680,0
|
|
20240906,125900,839598090,5680,5680,5680,5680,0
|
|
20240906,125800,839598090,5680,5680,5680,5680,1
|
|
20240906,125700,839592410,5680,5680,5680,5680,3
|
|
20240906,125600,839575370,5670,5670,5670,5670,0
|
|
20240906,125500,839575370,5670,5670,5670,5670,0
|
|
20240906,125400,839575370,5670,5670,5670,5670,5
|
|
20240906,125300,839547020,5670,5670,5670,5670,5
|
|
20240906,125200,839518670,5670,5670,5670,5670,34
|
|
20240906,125100,839325890,5670,5670,5670,5670,3
|
|
20240906,125000,839308880,5670,5670,5670,5670,0
|
|
20240906,124900,839308880,5670,5670,5670,5670,0
|
|
20240906,124800,839308880,5670,5670,5670,5670,0
|
|
20240906,124700,839308880,5670,5680,5680,5670,980
|
|
20240906,124600,833751690,5680,5680,5680,5680,57
|
|
20240906,124500,833427930,5680,5680,5680,5680,0
|
|
20240906,124400,833427930,5680,5680,5680,5670,2013
|
|
20240906,124300,822012820,5690,5690,5690,5690,3
|
|
20240906,124200,821995750,5690,5690,5690,5690,0
|
|
20240906,124100,821995750,5690,5690,5690,5690,15
|
|
20240906,124000,821910400,5700,5700,5700,5700,0
|
|
20240906,123900,821910400,5700,5700,5700,5700,26
|
|
20240906,123800,821762200,5700,5720,5720,5700,146
|
|
20240906,123700,820929900,5720,5720,5720,5720,1
|
|
20240906,123600,820924180,5730,5730,5730,5730,1
|
|
20240906,123500,820918450,5720,5720,5720,5720,101
|
|
20240906,123400,820340730,5720,5720,5720,5720,5
|
|
20240906,123300,820312130,5720,5720,5720,5720,3
|
|
20240906,123200,820294970,5680,5680,5680,5680,0
|
|
20240906,123100,820294970,5680,5680,5680,5680,0
|
|
20240906,123000,820294970,5680,5680,5680,5680,0
|
|
20240906,122900,820294970,5680,5680,5680,5680,2
|
|
20240906,122800,820283610,5680,5680,5680,5680,8
|
|
20240906,122700,820238170,5700,5700,5700,5700,133
|
|
20240906,122600,819480070,5690,5690,5690,5690,0
|
|
20240906,122500,819480070,5690,5690,5690,5690,0
|
|
20240906,122400,819480070,5690,5690,5690,5690,0
|
|
20240906,122300,819480070,5690,5690,5690,5690,6
|
|
20240906,122200,819445930,5690,5690,5690,5690,212
|
|
20240906,122100,818239650,5700,5700,5700,5700,10
|
|
20240906,122000,818182650,5700,5700,5700,5700,0
|
|
20240906,121900,818182650,5700,5700,5700,5700,0
|
|
20240906,121800,818182650,5700,5700,5700,5700,1
|
|
20240906,121700,818176950,5690,5690,5690,5690,1
|
|
20240906,121600,818171260,5690,5690,5690,5690,0
|
|
20240906,121500,818171260,5690,5690,5690,5690,0
|
|
20240906,121400,818171260,5690,5690,5690,5690,200
|
|
20240906,121300,817033260,5690,5690,5690,5690,7
|
|
20240906,121200,816993430,5680,5680,5680,5680,58
|
|
20240906,121100,816663990,5670,5670,5670,5670,0
|
|
20240906,121000,816663990,5670,5670,5670,5670,55
|
|
20240906,120900,816352140,5650,5650,5650,5650,0
|
|
20240906,120800,816352140,5650,5680,5680,5650,1500
|
|
20240906,120700,807863310,5670,5670,5670,5670,10
|
|
20240906,120600,807806610,5670,5670,5670,5670,30
|
|
20240906,120500,807636510,5670,5670,5670,5670,602
|
|
20240906,120400,804223170,5660,5660,5660,5660,448
|
|
20240906,120300,801687490,5660,5670,5670,5660,240
|
|
20240906,120200,800328890,5660,5660,5660,5660,0
|
|
20240906,120100,800328890,5660,5660,5660,5660,4
|
|
20240906,120000,800306250,5660,5660,5660,5660,94
|
|
20240906,115900,799774210,5650,5650,5650,5650,10
|
|
20240906,115800,799717710,5650,5660,5660,5650,267
|
|
20240906,115700,798209030,5660,5660,5660,5660,25
|
|
20240906,115600,798067530,5670,5670,5670,5670,1
|
|
20240906,115500,798061860,5660,5660,5660,5660,5
|
|
20240906,115400,798033560,5660,5660,5660,5660,31
|
|
20240906,115300,797858100,5660,5650,5660,5650,228
|
|
20240906,115200,796569600,5660,5680,5680,5650,4113
|
|
20240906,115100,773325290,5690,5700,5700,5690,17
|
|
20240906,115000,773228490,5700,5700,5700,5700,3
|
|
20240906,114900,773211390,5660,5660,5660,5660,0
|
|
20240906,114800,773211390,5660,5670,5670,5660,900
|
|
20240906,114700,768115780,5690,5690,5690,5690,0
|
|
20240906,114600,768115780,5690,5660,5690,5660,57
|
|
20240906,114500,767792310,5680,5680,5680,5680,140
|
|
20240906,114400,766997110,5660,5660,5660,5660,887
|
|
20240906,114300,761976690,5670,5670,5670,5670,123
|
|
20240906,114200,761279280,5670,5670,5670,5670,35
|
|
20240906,114100,761080830,5670,5670,5670,5670,137
|
|
20240906,114000,760304040,5670,5670,5670,5670,0
|
|
20240906,113900,760304040,5670,5670,5670,5670,202
|
|
20240906,113800,759158700,5660,5660,5660,5660,0
|
|
20240906,113700,759158700,5660,5680,5680,5660,3227
|
|
20240906,113600,740889450,5700,5700,5700,5700,27
|
|
20240906,113500,740735550,5700,5700,5700,5700,4785
|
|
20240906,113400,713461050,5700,5690,5700,5690,331
|
|
20240906,113300,711577490,5680,5680,5680,5680,100
|
|
20240906,113200,711009490,5680,5690,5690,5680,125
|
|
20240906,113100,710299240,5680,5680,5680,5680,0
|
|
20240906,113000,710299240,5680,5690,5690,5680,509
|
|
20240906,112900,707408080,5690,5690,5690,5690,5
|
|
20240906,112800,707379630,5690,5690,5690,5690,0
|
|
20240906,112700,707379630,5690,5690,5690,5690,0
|
|
20240906,112600,707379630,5690,5700,5700,5690,8
|
|
20240906,112500,707334060,5690,5690,5690,5690,6
|
|
20240906,112400,707299920,5680,5680,5680,5680,0
|
|
20240906,112300,707299920,5680,5680,5680,5680,0
|
|
20240906,112200,707299920,5680,5690,5690,5680,140
|
|
20240906,112100,706504110,5700,5700,5700,5700,571
|
|
20240906,112000,703249410,5720,5720,5720,5720,4
|
|
20240906,111900,703226530,5700,5700,5700,5700,800
|
|
20240906,111800,698666530,5700,5700,5700,5700,0
|
|
20240906,111700,698666530,5700,5700,5700,5700,0
|
|
20240906,111600,698666530,5700,5700,5700,5700,374
|
|
20240906,111500,696534730,5700,5700,5700,5700,0
|
|
20240906,111400,696534730,5700,5700,5700,5700,2
|
|
20240906,111300,696523330,5710,5710,5710,5710,408
|
|
20240906,111200,694193650,5720,5720,5720,5720,102
|
|
20240906,111100,693610210,5720,5720,5720,5720,560
|
|
20240906,111000,690407010,5720,5720,5720,5720,0
|
|
20240906,110900,690407010,5720,5730,5730,5720,152
|
|
20240906,110800,689537370,5740,5750,5750,5740,565
|
|
20240906,110700,686293760,5790,5760,5790,5760,1777
|
|
20240906,110600,676035630,5750,5740,5750,5740,738
|
|
20240906,110500,671795540,5720,5720,5720,5720,0
|
|
20240906,110400,671795540,5720,5720,5720,5720,0
|
|
20240906,110300,671795540,5720,5720,5720,5720,43
|
|
20240906,110200,671549580,5700,5700,5700,5700,0
|
|
20240906,110100,671549580,5700,5700,5700,5700,180
|
|
20240906,110000,670523580,5680,5680,5680,5680,0
|
|
20240906,105900,670523580,5680,5680,5680,5680,0
|
|
20240906,105800,670523580,5680,5680,5680,5680,55
|
|
20240906,105700,670211180,5680,5720,5720,5660,2386
|
|
20240906,105600,656676650,5680,5680,5680,5680,0
|
|
20240906,105500,656676650,5680,5680,5680,5680,0
|
|
20240906,105400,656676650,5680,5690,5690,5680,980
|
|
20240906,105300,651109150,5680,5680,5680,5680,0
|
|
20240906,105200,651109150,5680,5680,5680,5680,0
|
|
20240906,105100,651109150,5680,5690,5690,5680,1300
|
|
20240906,105000,643717150,5700,5700,5700,5700,0
|
|
20240906,104900,643717150,5700,5700,5700,5690,375
|
|
20240906,104800,641579730,5700,5700,5700,5700,115
|
|
20240906,104700,640924230,5710,5710,5710,5710,19
|
|
20240906,104600,640815740,5710,5710,5710,5710,0
|
|
20240906,104500,640815740,5710,5710,5710,5710,1
|
|
20240906,104400,640810030,5710,5710,5710,5710,566
|
|
20240906,104300,637578170,5710,5710,5710,5710,0
|
|
20240906,104200,637578170,5710,5710,5710,5710,588
|
|
20240906,104100,634220690,5690,5700,5710,5690,348
|
|
20240906,104000,632237870,5700,5700,5700,5700,139
|
|
20240906,103900,631445570,5700,5700,5700,5700,582
|
|
20240906,103800,628128170,5710,5710,5710,5710,28
|
|
20240906,103700,627968290,5710,5710,5710,5710,0
|
|
20240906,103600,627968290,5710,5700,5710,5700,22
|
|
20240906,103500,627842690,5680,5680,5680,5680,0
|
|
20240906,103400,627842690,5680,5690,5690,5680,735
|
|
20240906,103300,623661240,5690,5690,5690,5690,203
|
|
20240906,103200,622506170,5700,5720,5720,5700,383
|
|
20240906,103100,620322790,5720,5720,5720,5720,2
|
|
20240906,103000,620311350,5730,5740,5740,5730,542
|
|
20240906,102900,617205670,5760,5760,5760,5760,24
|
|
20240906,102800,617067430,5760,5760,5760,5760,2
|
|
20240906,102700,617055910,5770,5770,5770,5770,439
|
|
20240906,102600,614522880,5770,5770,5770,5770,0
|
|
20240906,102500,614522880,5770,5710,5770,5710,1946
|
|
20240906,102400,603302890,5720,5720,5720,5720,1
|
|
20240906,102300,603297170,5720,5700,5720,5700,601
|
|
20240906,102200,599866470,5700,5700,5700,5700,979
|
|
20240906,102100,594286170,5700,5700,5700,5700,0
|
|
20240906,102000,594286170,5700,5690,5700,5690,360
|
|
20240906,101900,592234270,5690,5660,5690,5650,2102
|
|
20240906,101800,580340460,5700,5700,5700,5700,122
|
|
20240906,101700,579645060,5660,5670,5670,5660,21
|
|
20240906,101600,579526190,5660,5660,5660,5660,0
|
|
20240906,101500,579526190,5660,5660,5660,5660,570
|
|
20240906,101400,576299990,5660,5660,5660,5660,0
|
|
20240906,101300,576299990,5660,5660,5660,5660,777
|
|
20240906,101200,571902170,5670,5690,5690,5670,286
|
|
20240906,101100,570280450,5690,5690,5690,5670,32
|
|
20240906,101000,570098450,5670,5670,5670,5670,45
|
|
20240906,100900,569843300,5670,5670,5670,5670,221
|
|
20240906,100800,568590230,5650,5690,5690,5640,12676
|
|
20240906,100700,496957830,5690,5690,5690,5690,252
|
|
20240906,100600,495523950,5650,5680,5700,5650,4098
|
|
20240906,100500,472351450,5680,5720,5720,5680,1196
|
|
20240906,100400,465552470,5690,5730,5730,5690,12569
|
|
20240906,100300,393714560,5730,5730,5730,5730,0
|
|
20240906,100200,393714560,5730,5730,5760,5730,2089
|
|
20240906,100100,381744560,5730,5740,5740,5730,5278
|
|
20240906,100000,351488780,5740,5740,5740,5740,1
|
|
20240906,095900,351483040,5750,5770,5770,5740,1759
|
|
20240906,095800,341386160,5770,5770,5770,5770,2
|
|
20240906,095700,341374620,5740,5750,5750,5740,2716
|
|
20240906,095600,325781720,5740,5750,5750,5730,1682
|
|
20240906,095500,316129950,5740,5740,5750,5740,343
|
|
20240906,095400,314160970,5740,5750,5750,5740,654
|
|
20240906,095300,310400570,5750,5750,5750,5750,1753
|
|
20240906,095200,300320820,5750,5750,5750,5750,503
|
|
20240906,095100,297428570,5750,5750,5750,5750,257
|
|
20240906,095000,295950820,5750,5750,5750,5750,99
|
|
20240906,094900,295381570,5750,5750,5750,5750,220
|
|
20240906,094800,294116570,5750,5750,5750,5750,8
|
|
20240906,094700,294070570,5780,5780,5780,5780,0
|
|
20240906,094600,294070570,5780,5750,5780,5750,801
|
|
20240906,094500,289453790,5750,5760,5760,5750,2168
|
|
20240906,094400,276984460,5770,5780,5780,5770,154
|
|
20240906,094300,276095560,5780,5780,5780,5780,502
|
|
20240906,094200,273194000,5770,5770,5770,5770,0
|
|
20240906,094100,273194000,5770,5780,5790,5770,1111
|
|
20240906,094000,266772870,5780,5780,5780,5780,19
|
|
20240906,093900,266663050,5780,5780,5780,5780,180
|
|
20240906,093800,265622650,5780,5740,5780,5740,1650
|
|
20240906,093700,256143030,5740,5750,5750,5740,3470
|
|
20240906,093600,236201230,5750,5770,5770,5750,3163
|
|
20240906,093500,217966280,5780,5770,5780,5770,500
|
|
20240906,093400,215077150,5780,5790,5800,5780,3285
|
|
20240906,093300,196066110,5800,5800,5800,5800,220
|
|
20240906,093200,194790110,5800,5800,5800,5800,30
|
|
20240906,093100,194616110,5800,5800,5800,5800,0
|
|
20240906,093000,194616110,5800,5800,5800,5800,19
|
|
20240906,092900,194505910,5780,5780,5780,5780,1400
|
|
20240906,092800,186413910,5780,5780,5780,5780,133
|
|
20240906,092700,185645170,5780,5780,5780,5780,0
|
|
20240906,092600,185645170,5780,5780,5780,5780,4
|
|
20240906,092500,185622050,5770,5780,5780,5770,832
|
|
20240906,092400,180815090,5780,5780,5780,5780,298
|
|
20240906,092300,179092650,5780,5780,5810,5780,562
|
|
20240906,092200,175843940,5770,5770,5770,5770,0
|
|
20240906,092100,175843940,5770,5770,5780,5770,93
|
|
20240906,092000,175307320,5770,5780,5780,5770,5582
|
|
20240906,091900,143079180,5780,5780,5780,5780,195
|
|
20240906,091800,141952080,5780,5780,5780,5780,506
|
|
20240906,091700,139027400,5790,5850,5850,5790,5990
|
|
20240906,091600,104248770,5850,5840,5850,5820,1099
|
|
20240906,091500,97836530,5840,5870,5870,5820,149
|
|
20240906,091400,96969040,5880,5880,5880,5810,3931
|
|
20240906,091300,74118750,5830,5840,5840,5830,803
|
|
20240906,091200,69431370,5840,5850,5850,5840,322
|
|
20240906,091100,67548890,5840,5870,5870,5840,218
|
|
20240906,091000,66271340,5920,5940,5940,5870,2097
|
|
20240906,090900,53941150,5900,5930,5940,5900,2001
|
|
20240906,090800,42098980,5940,5890,5940,5890,1029
|
|
20240906,090700,36020020,5890,5910,5910,5890,1555
|
|
20240906,090600,26837850,5910,5910,5940,5910,280
|
|
20240906,090500,25182990,5920,5920,5920,5920,36
|
|
20240906,090400,24969870,5950,5950,5950,5950,1
|
|
20240906,090300,24963920,5910,5910,5910,5910,1
|
|
20240906,090200,24958010,5950,5950,5950,5950,268
|
|
20240906,090100,23363410,5910,5980,5980,5910,1281
|
|
20240906,090000,15773860,5980,5910,5980,5910,2638
|