594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,185100,720844650,5790,5790,5790,5790,1014
|
|
20240905,185000,720844650,5790,5790,5790,5790,0
|
|
20240905,184900,720844650,5790,5790,5790,5790,0
|
|
20240905,184800,720844650,5790,5790,5790,5790,0
|
|
20240905,184700,720844650,5790,5790,5790,5790,0
|
|
20240905,184600,720844650,5790,5790,5790,5790,0
|
|
20240905,184500,720844650,5790,5790,5790,5790,0
|
|
20240905,184400,720844650,5790,5790,5790,5790,0
|
|
20240905,184300,720844650,5790,5790,5790,5790,0
|
|
20240905,184200,720844650,5790,5790,5790,5790,0
|
|
20240905,184100,720844650,5790,5790,5790,5790,0
|
|
20240905,184000,720844650,5790,5790,5790,5790,0
|
|
20240905,183900,720844650,5790,5790,5790,5790,0
|
|
20240905,183800,720844650,5790,5790,5790,5790,0
|
|
20240905,183700,720844650,5790,5790,5790,5790,0
|
|
20240905,183600,720844650,5790,5790,5790,5790,0
|
|
20240905,183500,720844650,5790,5790,5790,5790,0
|
|
20240905,183400,720844650,5790,5790,5790,5790,0
|
|
20240905,183300,720844650,5790,5790,5790,5790,0
|
|
20240905,183200,720844650,5790,5790,5790,5790,0
|
|
20240905,183100,720844650,5790,5790,5790,5790,0
|
|
20240905,183000,720844650,5790,5790,5790,5790,0
|
|
20240905,182900,720844650,5790,5790,5790,5790,0
|
|
20240905,182800,720844650,5790,5790,5790,5790,0
|
|
20240905,182700,720844650,5790,5790,5790,5790,0
|
|
20240905,182600,720844650,5790,5790,5790,5790,0
|
|
20240905,182500,720844650,5790,5790,5790,5790,0
|
|
20240905,182400,720844650,5790,5790,5790,5790,0
|
|
20240905,182300,720844650,5790,5790,5790,5790,0
|
|
20240905,182200,720844650,5790,5790,5790,5790,0
|
|
20240905,182100,720844650,5790,5790,5790,5790,1014
|
|
20240905,182000,720844650,5790,5790,5790,5790,0
|
|
20240905,181900,720844650,5790,5790,5790,5790,0
|
|
20240905,181800,720844650,5790,5790,5790,5790,0
|
|
20240905,181700,720844650,5790,5790,5790,5790,0
|
|
20240905,181600,720844650,5790,5790,5790,5790,0
|
|
20240905,181500,720844650,5790,5790,5790,5790,0
|
|
20240905,181400,720844650,5790,5790,5790,5790,0
|
|
20240905,181300,720844650,5790,5790,5790,5790,0
|
|
20240905,181200,720844650,5790,5790,5790,5790,0
|
|
20240905,181100,720844650,5790,5790,5790,5790,0
|
|
20240905,181000,720844650,5790,5790,5790,5790,0
|
|
20240905,180900,720844650,5790,5790,5790,5790,0
|
|
20240905,180800,720844650,5790,5790,5790,5790,0
|
|
20240905,180700,720844650,5790,5790,5790,5790,0
|
|
20240905,180600,720844650,5790,5790,5790,5790,0
|
|
20240905,180500,720844650,5790,5790,5790,5790,0
|
|
20240905,180400,720844650,5790,5790,5790,5790,0
|
|
20240905,180300,720844650,5790,5790,5790,5790,0
|
|
20240905,180200,720844650,5790,5790,5790,5790,0
|
|
20240905,180100,720844650,5790,5790,5790,5790,0
|
|
20240905,180000,720844650,5790,5790,5790,5790,0
|
|
20240905,175900,720844650,5790,5790,5790,5790,0
|
|
20240905,175800,720844650,5790,5790,5790,5790,0
|
|
20240905,175700,720844650,5790,5790,5790,5790,0
|
|
20240905,175600,720844650,5790,5790,5790,5790,0
|
|
20240905,175500,720844650,5790,5790,5790,5790,0
|
|
20240905,175400,720844650,5790,5790,5790,5790,0
|
|
20240905,175300,720844650,5790,5790,5790,5790,0
|
|
20240905,175200,720844650,5790,5790,5790,5790,0
|
|
20240905,175100,720844650,5790,5790,5790,5790,1014
|
|
20240905,175000,720844650,5790,5790,5790,5790,0
|
|
20240905,174900,720844650,5790,5790,5790,5790,0
|
|
20240905,174800,720844650,5790,5790,5790,5790,0
|
|
20240905,174700,720844650,5790,5790,5790,5790,0
|
|
20240905,174600,720844650,5790,5790,5790,5790,0
|
|
20240905,174500,720844650,5790,5790,5790,5790,0
|
|
20240905,174400,720844650,5790,5790,5790,5790,0
|
|
20240905,174300,720844650,5790,5790,5790,5790,0
|
|
20240905,174200,720844650,5790,5790,5790,5790,0
|
|
20240905,174100,720844650,5790,5790,5790,5790,0
|
|
20240905,174000,720844650,5790,5790,5790,5790,0
|
|
20240905,173900,720844650,5790,5790,5790,5790,0
|
|
20240905,173800,720844650,5790,5790,5790,5790,0
|
|
20240905,173700,720844650,5790,5790,5790,5790,0
|
|
20240905,173600,720844650,5790,5790,5790,5790,0
|
|
20240905,173500,720844650,5790,5790,5790,5790,0
|
|
20240905,173400,720844650,5790,5790,5790,5790,0
|
|
20240905,173300,720844650,5790,5790,5790,5790,0
|
|
20240905,173200,720844650,5790,5790,5790,5790,0
|
|
20240905,173100,720844650,5790,5790,5790,5790,0
|
|
20240905,173000,720844650,5790,5790,5790,5790,0
|
|
20240905,172900,720844650,5790,5790,5790,5790,0
|
|
20240905,172800,720844650,5790,5790,5790,5790,0
|
|
20240905,172700,720844650,5790,5790,5790,5790,0
|
|
20240905,172600,720844650,5790,5790,5790,5790,0
|
|
20240905,172500,720844650,5790,5790,5790,5790,0
|
|
20240905,172400,720844650,5790,5790,5790,5790,0
|
|
20240905,172300,720844650,5790,5790,5790,5790,0
|
|
20240905,172200,720844650,5790,5790,5790,5790,0
|
|
20240905,172100,720844650,5790,5790,5790,5790,1014
|
|
20240905,172000,720844650,5790,5790,5790,5790,0
|
|
20240905,171900,720844650,5790,5790,5790,5790,0
|
|
20240905,171800,720844650,5790,5790,5790,5790,0
|
|
20240905,171700,720844650,5790,5790,5790,5790,0
|
|
20240905,171600,720844650,5790,5790,5790,5790,0
|
|
20240905,171500,720844650,5790,5790,5790,5790,0
|
|
20240905,171400,720844650,5790,5790,5790,5790,0
|
|
20240905,171300,720844650,5790,5790,5790,5790,0
|
|
20240905,171200,720844650,5790,5790,5790,5790,0
|
|
20240905,171100,720844650,5790,5790,5790,5790,0
|
|
20240905,171000,720844650,5790,5790,5790,5790,0
|
|
20240905,170900,720844650,5790,5790,5790,5790,0
|
|
20240905,170800,720844650,5790,5790,5790,5790,0
|
|
20240905,170700,720844650,5790,5790,5790,5790,0
|
|
20240905,170600,720844650,5790,5790,5790,5790,0
|
|
20240905,170500,720844650,5790,5790,5790,5790,0
|
|
20240905,170400,720844650,5790,5790,5790,5790,0
|
|
20240905,170300,720844650,5790,5790,5790,5790,0
|
|
20240905,170200,720844650,5790,5790,5790,5790,0
|
|
20240905,170100,720844650,5790,5790,5790,5790,0
|
|
20240905,170000,720844650,5790,5790,5790,5790,0
|
|
20240905,165900,720844650,5790,5790,5790,5790,0
|
|
20240905,165800,720844650,5790,5790,5790,5790,0
|
|
20240905,165700,720844650,5790,5790,5790,5790,0
|
|
20240905,165600,720844650,5790,5790,5790,5790,0
|
|
20240905,165500,720844650,5790,5790,5790,5790,0
|
|
20240905,165400,720844650,5790,5790,5790,5790,0
|
|
20240905,165300,720844650,5790,5790,5790,5790,0
|
|
20240905,165200,720844650,5790,5790,5790,5790,0
|
|
20240905,165100,720844650,5790,5790,5790,5790,1014
|
|
20240905,165000,720844650,5790,5790,5790,5790,0
|
|
20240905,164900,720844650,5790,5790,5790,5790,0
|
|
20240905,164800,720844650,5790,5790,5790,5790,0
|
|
20240905,164700,720844650,5790,5790,5790,5790,0
|
|
20240905,164600,720844650,5790,5790,5790,5790,0
|
|
20240905,164500,720844650,5790,5790,5790,5790,0
|
|
20240905,164400,720844650,5790,5790,5790,5790,0
|
|
20240905,164300,720844650,5790,5790,5790,5790,0
|
|
20240905,164200,720844650,5790,5790,5790,5790,0
|
|
20240905,164100,720844650,5790,5790,5790,5790,0
|
|
20240905,164000,720844650,5790,5790,5790,5790,0
|
|
20240905,163900,720844650,5790,5790,5790,5790,0
|
|
20240905,163800,720844650,5790,5790,5790,5790,0
|
|
20240905,163700,720844650,5790,5790,5790,5790,0
|
|
20240905,163600,720844650,5790,5790,5790,5790,0
|
|
20240905,163500,720844650,5790,5790,5790,5790,0
|
|
20240905,163400,720844650,5790,5790,5790,5790,0
|
|
20240905,163300,720844650,5790,5790,5790,5790,0
|
|
20240905,163200,720844650,5790,5790,5790,5790,0
|
|
20240905,163100,720844650,5790,5790,5790,5790,0
|
|
20240905,163000,720844650,5790,5790,5790,5790,0
|
|
20240905,162900,720844650,5790,5790,5790,5790,0
|
|
20240905,162800,720844650,5790,5790,5790,5790,0
|
|
20240905,162700,720844650,5790,5790,5790,5790,0
|
|
20240905,162600,720844650,5790,5790,5790,5790,0
|
|
20240905,162500,720844650,5790,5790,5790,5790,0
|
|
20240905,162400,720844650,5790,5790,5790,5790,0
|
|
20240905,162300,720844650,5790,5790,5790,5790,0
|
|
20240905,162200,720844650,5790,5790,5790,5790,0
|
|
20240905,162100,720844650,5790,5790,5790,5790,1014
|
|
20240905,162000,720844650,5790,5790,5790,5790,0
|
|
20240905,161900,720844650,5790,5790,5790,5790,0
|
|
20240905,161800,720844650,5790,5790,5790,5790,0
|
|
20240905,161700,720844650,5790,5790,5790,5790,0
|
|
20240905,161600,720844650,5790,5790,5790,5790,0
|
|
20240905,161500,720844650,5790,5790,5790,5790,0
|
|
20240905,161400,720844650,5790,5790,5790,5790,0
|
|
20240905,161300,720844650,5790,5790,5790,5790,0
|
|
20240905,161200,720844650,5790,5790,5790,5790,0
|
|
20240905,161100,720844650,5790,5790,5790,5790,0
|
|
20240905,161000,720844650,5790,5790,5790,5790,0
|
|
20240905,160900,720844650,5790,5790,5790,5790,0
|
|
20240905,160800,720844650,5790,5790,5790,5790,0
|
|
20240905,160700,720844650,5790,5790,5790,5790,0
|
|
20240905,160600,720844650,5790,5790,5790,5790,0
|
|
20240905,160500,720844650,5790,5790,5790,5790,0
|
|
20240905,160400,720844650,5790,5790,5790,5790,0
|
|
20240905,160300,720844650,5790,5790,5790,5790,0
|
|
20240905,160200,720844650,5790,5790,5790,5790,0
|
|
20240905,160100,720844650,5790,5790,5790,5790,0
|
|
20240905,160000,720844650,5790,5790,5790,5790,0
|
|
20240905,155900,720844650,5790,5790,5790,5790,0
|
|
20240905,155800,720844650,5790,5790,5790,5790,0
|
|
20240905,155700,720844650,5790,5790,5790,5790,0
|
|
20240905,155600,720844650,5790,5790,5790,5790,0
|
|
20240905,155500,720844650,5790,5790,5790,5790,0
|
|
20240905,155400,720844650,5790,5790,5790,5790,0
|
|
20240905,155300,720844650,5790,5790,5790,5790,0
|
|
20240905,155200,720844650,5790,5790,5790,5790,0
|
|
20240905,155100,720844650,5790,5790,5790,5790,1014
|
|
20240905,155000,720844650,5790,5790,5790,5790,0
|
|
20240905,154900,720844650,5790,5790,5790,5790,0
|
|
20240905,154800,720844650,5790,5790,5790,5790,0
|
|
20240905,154700,720844650,5790,5790,5790,5790,0
|
|
20240905,154600,720844650,5790,5790,5790,5790,0
|
|
20240905,154500,720844650,5790,5790,5790,5790,0
|
|
20240905,154400,720844650,5790,5790,5790,5790,0
|
|
20240905,154300,720844650,5790,5790,5790,5790,0
|
|
20240905,154200,720844650,5790,5790,5790,5790,0
|
|
20240905,154100,720844650,5790,5790,5790,5790,0
|
|
20240905,154000,720844650,5790,5790,5790,5790,0
|
|
20240905,153900,720844650,5790,5790,5790,5790,0
|
|
20240905,153800,720844650,5790,5790,5790,5790,0
|
|
20240905,153700,720844650,5790,5790,5790,5790,0
|
|
20240905,153600,720844650,5790,5790,5790,5790,0
|
|
20240905,153500,720844650,5790,5790,5790,5790,0
|
|
20240905,153400,720844650,5790,5790,5790,5790,0
|
|
20240905,153300,720844650,5790,5790,5790,5790,0
|
|
20240905,153200,720844650,5790,5790,5790,5790,0
|
|
20240905,153100,720844650,5790,5790,5790,5790,0
|
|
20240905,153000,720844650,5790,5790,5790,5790,1014
|
|
20240905,152900,714973590,5800,5800,5800,5800,0
|
|
20240905,152800,714973590,5800,5800,5800,5800,0
|
|
20240905,152700,714973590,5800,5800,5800,5800,0
|
|
20240905,152600,714973590,5800,5800,5800,5800,0
|
|
20240905,152500,714973590,5800,5800,5800,5800,0
|
|
20240905,152400,714973590,5800,5800,5800,5800,0
|
|
20240905,152300,714973590,5800,5800,5800,5800,0
|
|
20240905,152200,714973590,5800,5800,5800,5800,0
|
|
20240905,152100,714973590,5800,5800,5800,5800,0
|
|
20240905,152000,714973590,5800,5800,5800,5800,0
|
|
20240905,151900,714973590,5800,5800,5800,5790,152
|
|
20240905,151800,714092970,5790,5790,5800,5790,324
|
|
20240905,151700,712217000,5790,5790,5790,5790,0
|
|
20240905,151600,712217000,5790,5800,5800,5790,233
|
|
20240905,151500,710867920,5790,5790,5790,5790,1
|
|
20240905,151400,710862130,5790,5790,5790,5790,17
|
|
20240905,151300,710763700,5800,5800,5800,5800,500
|
|
20240905,151200,707863700,5790,5790,5790,5790,60
|
|
20240905,151100,707516300,5800,5790,5800,5790,115
|
|
20240905,151000,706850370,5800,5800,5800,5800,3
|
|
20240905,150900,706832970,5800,5800,5800,5800,30
|
|
20240905,150800,706658970,5800,5800,5800,5800,0
|
|
20240905,150700,706658970,5800,5800,5800,5800,28
|
|
20240905,150600,706496570,5800,5800,5800,5800,173
|
|
20240905,150500,705493170,5790,5790,5790,5790,0
|
|
20240905,150400,705493170,5790,5790,5790,5790,735
|
|
20240905,150300,701237520,5790,5800,5800,5790,318
|
|
20240905,150200,699396110,5800,5800,5800,5800,219
|
|
20240905,150100,698125910,5800,5800,5800,5800,0
|
|
20240905,150000,698125910,5800,5800,5800,5800,0
|
|
20240905,145900,698125910,5800,5800,5800,5800,74
|
|
20240905,145800,697696710,5800,5810,5810,5800,31
|
|
20240905,145700,697516900,5800,5800,5800,5800,0
|
|
20240905,145600,697516900,5800,5800,5800,5800,0
|
|
20240905,145500,697516900,5800,5800,5800,5800,55
|
|
20240905,145400,697197900,5800,5800,5800,5800,0
|
|
20240905,145300,697197900,5800,5800,5800,5800,284
|
|
20240905,145200,695550700,5800,5800,5800,5800,640
|
|
20240905,145100,691838700,5790,5790,5790,5790,0
|
|
20240905,145000,691838700,5790,5790,5790,5790,0
|
|
20240905,144900,691838700,5790,5800,5800,5780,8028
|
|
20240905,144800,645392300,5800,5810,5810,5800,616
|
|
20240905,144700,641816890,5810,5810,5810,5810,321
|
|
20240905,144600,639951880,5810,5810,5810,5810,25
|
|
20240905,144500,639806630,5810,5810,5810,5810,803
|
|
20240905,144400,635141200,5810,5820,5820,5810,210
|
|
20240905,144300,633919500,5810,5810,5810,5810,12
|
|
20240905,144200,633849780,5810,5810,5810,5810,160
|
|
20240905,144100,632920180,5810,5810,5810,5810,0
|
|
20240905,144000,632920180,5810,5810,5810,5810,320
|
|
20240905,143900,631060980,5810,5800,5810,5800,578
|
|
20240905,143800,627705380,5800,5800,5800,5800,40
|
|
20240905,143700,627473380,5800,5800,5800,5800,0
|
|
20240905,143600,627473380,5800,5800,5800,5800,0
|
|
20240905,143500,627473380,5800,5800,5800,5800,0
|
|
20240905,143400,627473380,5800,5790,5800,5790,361
|
|
20240905,143300,625382820,5790,5790,5790,5790,0
|
|
20240905,143200,625382820,5790,5790,5790,5790,320
|
|
20240905,143100,623530020,5790,5790,5790,5790,1
|
|
20240905,143000,623524230,5790,5790,5790,5790,0
|
|
20240905,142900,623524230,5790,5790,5790,5790,0
|
|
20240905,142800,623524230,5790,5780,5790,5780,85
|
|
20240905,142700,623032920,5790,5790,5790,5790,19
|
|
20240905,142600,622922910,5790,5790,5790,5790,0
|
|
20240905,142500,622922910,5790,5790,5790,5790,3
|
|
20240905,142400,622905540,5790,5790,5790,5790,0
|
|
20240905,142300,622905540,5790,5790,5790,5790,0
|
|
20240905,142200,622905540,5790,5790,5790,5790,35
|
|
20240905,142100,622702890,5790,5790,5790,5790,4
|
|
20240905,142000,622679730,5780,5780,5780,5780,0
|
|
20240905,141900,622679730,5780,5780,5780,5780,0
|
|
20240905,141800,622679730,5780,5780,5780,5780,0
|
|
20240905,141700,622679730,5780,5780,5780,5780,0
|
|
20240905,141600,622679730,5780,5780,5780,5780,0
|
|
20240905,141500,622679730,5780,5780,5780,5780,1
|
|
20240905,141400,622673950,5780,5780,5780,5780,1
|
|
20240905,141300,622668170,5790,5790,5790,5790,6
|
|
20240905,141200,622633430,5780,5780,5780,5780,200
|
|
20240905,141100,621477430,5780,5780,5780,5780,6
|
|
20240905,141000,621442750,5780,5780,5780,5780,0
|
|
20240905,140900,621442750,5780,5780,5780,5780,722
|
|
20240905,140800,617269590,5770,5770,5770,5770,1644
|
|
20240905,140700,607783710,5770,5770,5770,5770,1029
|
|
20240905,140600,601846380,5770,5770,5780,5770,686
|
|
20240905,140500,597885150,5770,5790,5790,5770,1423
|
|
20240905,140400,589660210,5780,5780,5780,5780,218
|
|
20240905,140300,588400170,5780,5780,5780,5780,500
|
|
20240905,140200,585510170,5790,5790,5790,5790,6
|
|
20240905,140100,585475430,5790,5790,5790,5790,0
|
|
20240905,140000,585475430,5790,5790,5790,5790,0
|
|
20240905,135900,585475430,5790,5790,5790,5790,0
|
|
20240905,135800,585475430,5790,5790,5790,5790,0
|
|
20240905,135700,585475430,5790,5790,5790,5790,81
|
|
20240905,135600,585006440,5780,5780,5780,5780,0
|
|
20240905,135500,585006440,5780,5780,5780,5780,0
|
|
20240905,135400,585006440,5780,5780,5780,5780,3
|
|
20240905,135300,584989100,5780,5780,5780,5780,0
|
|
20240905,135200,584989100,5780,5800,5800,5780,202
|
|
20240905,135100,583821500,5800,5780,5800,5780,52
|
|
20240905,135000,583520910,5780,5780,5780,5770,1865
|
|
20240905,134900,572742660,5780,5780,5780,5780,0
|
|
20240905,134800,572742660,5780,5780,5780,5780,11
|
|
20240905,134700,572679080,5780,5780,5780,5780,0
|
|
20240905,134600,572679080,5780,5780,5780,5780,0
|
|
20240905,134500,572679080,5780,5790,5790,5780,110
|
|
20240905,134400,572042230,5800,5800,5800,5800,1
|
|
20240905,134300,572036430,5780,5780,5780,5780,0
|
|
20240905,134200,572036430,5780,5780,5780,5780,0
|
|
20240905,134100,572036430,5780,5780,5780,5780,81
|
|
20240905,134000,571568250,5800,5800,5800,5800,1
|
|
20240905,133900,571562450,5780,5780,5780,5780,0
|
|
20240905,133800,571562450,5780,5780,5780,5780,0
|
|
20240905,133700,571562450,5780,5780,5780,5780,0
|
|
20240905,133600,571562450,5780,5780,5780,5780,0
|
|
20240905,133500,571562450,5780,5780,5780,5780,0
|
|
20240905,133400,571562450,5780,5780,5780,5780,0
|
|
20240905,133300,571562450,5780,5780,5780,5780,50
|
|
20240905,133200,571273450,5780,5780,5780,5780,60
|
|
20240905,133100,570926650,5780,5790,5790,5780,73
|
|
20240905,133000,570504690,5790,5790,5790,5790,6
|
|
20240905,132900,570469950,5800,5800,5800,5800,2
|
|
20240905,132800,570458350,5800,5800,5800,5800,0
|
|
20240905,132700,570458350,5800,5800,5800,5800,0
|
|
20240905,132600,570458350,5800,5800,5800,5800,0
|
|
20240905,132500,570458350,5800,5800,5800,5800,0
|
|
20240905,132400,570458350,5800,5800,5800,5800,0
|
|
20240905,132300,570458350,5800,5800,5800,5800,1
|
|
20240905,132200,570452550,5790,5790,5790,5790,172
|
|
20240905,132100,569456670,5790,5790,5790,5790,0
|
|
20240905,132000,569456670,5790,5790,5790,5790,0
|
|
20240905,131900,569456670,5790,5790,5790,5790,4
|
|
20240905,131800,569433510,5790,5790,5790,5790,614
|
|
20240905,131700,565878450,5770,5770,5770,5770,68
|
|
20240905,131600,565486090,5790,5790,5790,5790,10
|
|
20240905,131500,565428190,5770,5770,5770,5770,0
|
|
20240905,131400,565428190,5770,5770,5770,5770,0
|
|
20240905,131300,565428190,5770,5770,5770,5770,165
|
|
20240905,131200,564476140,5770,5790,5790,5770,4047
|
|
20240905,131100,541115960,5780,5780,5780,5780,0
|
|
20240905,131000,541115960,5780,5790,5790,5780,730
|
|
20240905,130900,536895260,5790,5790,5790,5790,3
|
|
20240905,130800,536877890,5790,5790,5790,5790,0
|
|
20240905,130700,536877890,5790,5780,5790,5780,4
|
|
20240905,130600,536854760,5780,5780,5780,5780,0
|
|
20240905,130500,536854760,5780,5780,5780,5780,0
|
|
20240905,130400,536854760,5780,5790,5790,5780,300
|
|
20240905,130300,535118010,5780,5780,5780,5780,635
|
|
20240905,130200,531447710,5780,5770,5780,5770,49
|
|
20240905,130100,531164630,5770,5770,5770,5770,0
|
|
20240905,130000,531164630,5770,5790,5790,5770,581
|
|
20240905,125900,527812140,5780,5780,5780,5780,3
|
|
20240905,125800,527794800,5780,5780,5780,5780,0
|
|
20240905,125700,527794800,5780,5780,5780,5780,184
|
|
20240905,125600,526731280,5780,5780,5780,5780,372
|
|
20240905,125500,524581120,5790,5770,5790,5770,101
|
|
20240905,125400,523998330,5780,5780,5780,5780,599
|
|
20240905,125300,520536110,5780,5780,5780,5780,0
|
|
20240905,125200,520536110,5780,5780,5780,5780,1
|
|
20240905,125100,520530330,5780,5780,5780,5780,1
|
|
20240905,125000,520524550,5780,5770,5780,5770,123
|
|
20240905,124900,519813710,5780,5780,5780,5780,0
|
|
20240905,124800,519813710,5780,5790,5790,5780,18
|
|
20240905,124700,519709600,5780,5780,5780,5780,16
|
|
20240905,124600,519617120,5790,5770,5790,5770,6
|
|
20240905,124500,519582400,5790,5800,5800,5790,9485
|
|
20240905,124400,464569500,5800,5800,5800,5800,90
|
|
20240905,124300,464047500,5780,5780,5780,5780,531
|
|
20240905,124200,460978320,5770,5770,5780,5770,438
|
|
20240905,124100,458448880,5780,5780,5780,5780,90
|
|
20240905,124000,457928680,5780,5780,5780,5780,200
|
|
20240905,123900,456772680,5770,5790,5790,5770,3002
|
|
20240905,123800,439421320,5790,5790,5790,5790,503
|
|
20240905,123700,436508950,5790,5790,5790,5790,5
|
|
20240905,123600,436480000,5790,5790,5790,5790,148
|
|
20240905,123500,435623080,5800,5800,5800,5800,0
|
|
20240905,123400,435623080,5800,5800,5800,5800,4
|
|
20240905,123300,435599880,5790,5790,5790,5790,25
|
|
20240905,123200,435455130,5780,5780,5780,5780,0
|
|
20240905,123100,435455130,5780,5800,5800,5780,608
|
|
20240905,123000,431940870,5790,5790,5790,5790,0
|
|
20240905,122900,431940870,5790,5790,5790,5790,355
|
|
20240905,122800,429885420,5790,5790,5790,5790,47
|
|
20240905,122700,429613290,5800,5800,5800,5800,100
|
|
20240905,122600,429033290,5790,5790,5790,5790,410
|
|
20240905,122500,426659390,5780,5780,5780,5780,112
|
|
20240905,122400,426012030,5780,5780,5780,5780,3440
|
|
20240905,122300,406128830,5780,5780,5780,5780,443
|
|
20240905,122200,403568290,5790,5790,5790,5780,572
|
|
20240905,122100,400257240,5790,5790,5790,5790,0
|
|
20240905,122000,400257240,5790,5790,5790,5790,0
|
|
20240905,121900,400257240,5790,5790,5790,5790,170
|
|
20240905,121800,399272940,5800,5800,5800,5800,0
|
|
20240905,121700,399272940,5800,5810,5810,5800,88
|
|
20240905,121600,398762530,5810,5810,5810,5810,0
|
|
20240905,121500,398762530,5810,5810,5810,5810,2
|
|
20240905,121400,398750910,5810,5810,5810,5810,0
|
|
20240905,121300,398750910,5810,5810,5810,5810,741
|
|
20240905,121200,394445700,5810,5810,5810,5810,6
|
|
20240905,121100,394410840,5810,5810,5810,5810,100
|
|
20240905,121000,393829840,5810,5800,5810,5800,389
|
|
20240905,120900,391573140,5800,5800,5800,5800,265
|
|
20240905,120800,390036140,5800,5820,5820,5800,372
|
|
20240905,120700,387878220,5820,5820,5820,5820,0
|
|
20240905,120600,387878220,5820,5820,5820,5820,60
|
|
20240905,120500,387529020,5820,5820,5820,5820,5
|
|
20240905,120400,387499920,5820,5820,5820,5820,0
|
|
20240905,120300,387499920,5820,5820,5820,5820,0
|
|
20240905,120200,387499920,5820,5820,5820,5820,0
|
|
20240905,120100,387499920,5820,5820,5820,5820,15
|
|
20240905,120000,387412620,5820,5820,5820,5820,0
|
|
20240905,115900,387412620,5820,5820,5820,5820,0
|
|
20240905,115800,387412620,5820,5820,5820,5820,0
|
|
20240905,115700,387412620,5820,5820,5820,5820,100
|
|
20240905,115600,386830620,5820,5820,5820,5820,1
|
|
20240905,115500,386824800,5830,5820,5830,5820,2
|
|
20240905,115400,386813150,5800,5820,5820,5800,2477
|
|
20240905,115300,372435650,5820,5820,5820,5820,41
|
|
20240905,115200,372197030,5830,5830,5830,5830,0
|
|
20240905,115100,372197030,5830,5830,5830,5820,27
|
|
20240905,115000,372039870,5830,5830,5830,5830,0
|
|
20240905,114900,372039870,5830,5830,5830,5830,0
|
|
20240905,114800,372039870,5830,5830,5830,5830,0
|
|
20240905,114700,372039870,5830,5830,5830,5830,0
|
|
20240905,114600,372039870,5830,5830,5830,5830,0
|
|
20240905,114500,372039870,5830,5830,5830,5830,100
|
|
20240905,114400,371456870,5830,5820,5830,5820,210
|
|
20240905,114300,370233790,5830,5830,5830,5830,0
|
|
20240905,114200,370233790,5830,5820,5830,5820,210
|
|
20240905,114100,369011580,5820,5820,5820,5820,1340
|
|
20240905,114000,361212780,5820,5810,5820,5810,171
|
|
20240905,113900,360219170,5800,5810,5810,5800,1900
|
|
20240905,113800,349198300,5820,5820,5820,5820,301
|
|
20240905,113700,347446480,5820,5810,5820,5810,123
|
|
20240905,113600,346731480,5810,5800,5810,5790,4250
|
|
20240905,113500,322118870,5810,5810,5810,5810,0
|
|
20240905,113400,322118870,5810,5810,5810,5810,0
|
|
20240905,113300,322118870,5810,5810,5810,5810,16
|
|
20240905,113200,322025910,5810,5810,5810,5810,21
|
|
20240905,113100,321903900,5790,5800,5810,5790,92
|
|
20240905,113000,321370440,5800,5800,5800,5800,1
|
|
20240905,112900,321364640,5800,5800,5800,5800,11
|
|
20240905,112800,321300840,5800,5800,5800,5800,100
|
|
20240905,112700,320720840,5800,5800,5800,5800,1500
|
|
20240905,112600,312020840,5780,5780,5800,5780,167
|
|
20240905,112500,311055380,5780,5790,5790,5780,486
|
|
20240905,112400,308246200,5790,5790,5790,5790,100
|
|
20240905,112300,307667200,5780,5790,5790,5780,418
|
|
20240905,112200,305249160,5780,5770,5780,5770,188
|
|
20240905,112100,304164150,5770,5770,5780,5770,178
|
|
20240905,112000,303136090,5770,5770,5770,5770,0
|
|
20240905,111900,303136090,5770,5780,5790,5770,2533
|
|
20240905,111800,288496340,5780,5780,5780,5780,0
|
|
20240905,111700,288496340,5780,5780,5790,5780,941
|
|
20240905,111600,283051780,5790,5790,5790,5790,4295
|
|
20240905,111500,258183730,5800,5800,5800,5800,3806
|
|
20240905,111400,236108930,5810,5810,5810,5810,0
|
|
20240905,111300,236108930,5810,5810,5810,5810,100
|
|
20240905,111200,235527930,5800,5810,5810,5800,3095
|
|
20240905,111100,217566930,5800,5810,5810,5800,787
|
|
20240905,111000,212999610,5810,5810,5810,5810,10
|
|
20240905,110900,212941510,5810,5820,5820,5810,2327
|
|
20240905,110800,199421540,5820,5820,5820,5820,20
|
|
20240905,110700,199305140,5820,5820,5820,5820,278
|
|
20240905,110600,197687180,5820,5830,5830,5820,401
|
|
20240905,110500,195353350,5830,5830,5830,5830,0
|
|
20240905,110400,195353350,5830,5830,5830,5830,100
|
|
20240905,110300,194770350,5820,5820,5820,5820,0
|
|
20240905,110200,194770350,5820,5830,5830,5820,404
|
|
20240905,110100,192418480,5830,5830,5830,5830,1
|
|
20240905,110000,192412650,5810,5810,5810,5810,15
|
|
20240905,105900,192325500,5810,5820,5820,5810,1140
|
|
20240905,105800,185692080,5810,5820,5820,5810,1755
|
|
20240905,105700,175479390,5820,5830,5830,5820,113
|
|
20240905,105600,174820730,5830,5830,5830,5830,193
|
|
20240905,105500,173695540,5820,5830,5830,5820,771
|
|
20240905,105400,169208230,5820,5820,5820,5820,79
|
|
20240905,105300,168748450,5820,5820,5820,5820,0
|
|
20240905,105200,168748450,5820,5820,5820,5820,559
|
|
20240905,105100,165495070,5830,5860,5860,5820,8874
|
|
20240905,105000,113718240,5850,5860,5860,5850,15
|
|
20240905,104900,113630440,5860,5860,5860,5860,1
|
|
20240905,104800,113624580,5860,5860,5860,5860,201
|
|
20240905,104700,112446720,5860,5860,5860,5860,47
|
|
20240905,104600,112171300,5860,5860,5860,5860,317
|
|
20240905,104500,110313680,5860,5860,5860,5860,124
|
|
20240905,104400,109587040,5860,5860,5860,5860,50
|
|
20240905,104300,109294040,5860,5860,5860,5860,1
|
|
20240905,104200,109288180,5860,5850,5860,5850,109
|
|
20240905,104100,108650170,5860,5860,5860,5860,1020
|
|
20240905,104000,102672970,5870,5870,5870,5860,815
|
|
20240905,103900,97896920,5870,5870,5870,5870,0
|
|
20240905,103800,97896920,5870,5870,5870,5870,0
|
|
20240905,103700,97896920,5870,5870,5870,5870,0
|
|
20240905,103600,97896920,5870,5870,5870,5870,0
|
|
20240905,103500,97896920,5870,5870,5870,5870,0
|
|
20240905,103400,97896920,5870,5870,5870,5870,299
|
|
20240905,103300,96141790,5860,5870,5870,5860,334
|
|
20240905,103200,94181550,5870,5870,5870,5870,200
|
|
20240905,103100,93007550,5860,5860,5860,5860,80
|
|
20240905,103000,92538750,5860,5860,5860,5860,0
|
|
20240905,102900,92538750,5860,5860,5860,5860,0
|
|
20240905,102800,92538750,5860,5860,5860,5860,1020
|
|
20240905,102700,86561550,5870,5870,5870,5870,2
|
|
20240905,102600,86549810,5870,5870,5870,5870,35
|
|
20240905,102500,86344360,5870,5870,5870,5870,10
|
|
20240905,102400,86285660,5870,5870,5870,5870,132
|
|
20240905,102300,85510820,5880,5870,5880,5870,287
|
|
20240905,102200,83826120,5880,5880,5880,5880,0
|
|
20240905,102100,83826120,5880,5880,5880,5880,1
|
|
20240905,102000,83820240,5880,5880,5880,5880,1
|
|
20240905,101900,83814360,5870,5870,5880,5870,741
|
|
20240905,101800,79464680,5880,5880,5880,5880,0
|
|
20240905,101700,79464680,5880,5880,5880,5880,0
|
|
20240905,101600,79464680,5880,5880,5880,5880,143
|
|
20240905,101500,78623840,5890,5890,5890,5890,82
|
|
20240905,101400,78140860,5890,5890,5890,5890,0
|
|
20240905,101300,78140860,5890,5890,5890,5890,0
|
|
20240905,101200,78140860,5890,5890,5890,5890,1
|
|
20240905,101100,78134970,5880,5880,5880,5880,239
|
|
20240905,101000,76729650,5870,5880,5880,5870,1596
|
|
20240905,100900,67347170,5880,5880,5880,5880,288
|
|
20240905,100800,65653730,5890,5890,5890,5890,10
|
|
20240905,100700,65594830,5890,5890,5890,5890,42
|
|
20240905,100600,65347450,5890,5900,5900,5890,719
|
|
20240905,100500,61112270,5900,5900,5900,5900,6
|
|
20240905,100400,61076870,5900,5890,5900,5890,600
|
|
20240905,100300,57541870,5890,5890,5890,5890,123
|
|
20240905,100200,56817400,5890,5890,5890,5890,170
|
|
20240905,100100,55816100,5880,5890,5890,5880,35
|
|
20240905,100000,55610090,5900,5900,5900,5900,0
|
|
20240905,095900,55610090,5900,5900,5900,5900,0
|
|
20240905,095800,55610090,5900,5900,5900,5900,0
|
|
20240905,095700,55610090,5900,5900,5900,5900,11
|
|
20240905,095600,55545190,5900,5900,5900,5900,0
|
|
20240905,095500,55545190,5900,5900,5900,5900,0
|
|
20240905,095400,55545190,5900,5900,5900,5900,0
|
|
20240905,095300,55545190,5900,5900,5900,5890,481
|
|
20240905,095200,52711090,5900,5900,5900,5900,0
|
|
20240905,095100,52711090,5900,5900,5900,5900,11
|
|
20240905,095000,52646190,5900,5900,5900,5900,49
|
|
20240905,094900,52357090,5890,5890,5890,5890,0
|
|
20240905,094800,52357090,5890,5890,5890,5890,0
|
|
20240905,094700,52357090,5890,5890,5890,5890,258
|
|
20240905,094600,50837470,5900,5900,5900,5900,10
|
|
20240905,094500,50778470,5890,5900,5900,5890,96
|
|
20240905,094400,50212970,5900,5900,5900,5900,0
|
|
20240905,094300,50212970,5900,5900,5900,5900,0
|
|
20240905,094200,50212970,5900,5900,5900,5900,1
|
|
20240905,094100,50207070,5900,5900,5900,5900,135
|
|
20240905,094000,49410570,5890,5890,5890,5890,381
|
|
20240905,093900,47166480,5890,5890,5890,5890,20
|
|
20240905,093800,47048680,5890,5890,5890,5890,110
|
|
20240905,093700,46400780,5890,5890,5890,5890,112
|
|
20240905,093600,45741100,5890,5890,5890,5890,55
|
|
20240905,093500,45417150,5890,5890,5890,5890,178
|
|
20240905,093400,44368730,5890,5910,5910,5890,313
|
|
20240905,093300,42524380,5910,5910,5910,5900,555
|
|
20240905,093200,39249840,5900,5900,5910,5900,316
|
|
20240905,093100,37383830,5900,5910,5910,5900,206
|
|
20240905,093000,36168420,5900,5900,5900,5900,1
|
|
20240905,092900,36162520,5900,5900,5900,5900,0
|
|
20240905,092800,36162520,5900,5900,5900,5890,32
|
|
20240905,092700,35974000,5900,5900,5900,5900,0
|
|
20240905,092600,35974000,5900,5900,5900,5900,215
|
|
20240905,092500,34705500,5900,5900,5900,5900,87
|
|
20240905,092400,34192200,5900,5890,5900,5890,1150
|
|
20240905,092300,27407700,5890,5890,5890,5890,17
|
|
20240905,092200,27307570,5880,5880,5880,5880,0
|
|
20240905,092100,27307570,5880,5880,5880,5880,0
|
|
20240905,092000,27307570,5880,5880,5880,5880,301
|
|
20240905,091900,25537690,5870,5870,5870,5870,92
|
|
20240905,091800,24997650,5880,5900,5900,5880,1050
|
|
20240905,091700,18822650,5890,5890,5890,5890,20
|
|
20240905,091600,18704850,5890,5880,5890,5880,35
|
|
20240905,091500,18498850,5880,5880,5880,5880,2
|
|
20240905,091400,18487090,5880,5880,5880,5880,215
|
|
20240905,091300,17222890,5890,5890,5890,5890,8
|
|
20240905,091200,17175770,5880,5890,5890,5880,52
|
|
20240905,091100,16869990,5890,5890,5890,5890,246
|
|
20240905,091000,15421050,5870,5870,5870,5870,86
|
|
20240905,090900,14916230,5870,5880,5880,5870,356
|
|
20240905,090800,12825680,5880,5900,5900,5880,70
|
|
20240905,090700,12413230,5900,5900,5900,5900,6
|
|
20240905,090600,12377830,5900,5900,5900,5900,111
|
|
20240905,090500,11722930,5900,5890,5900,5890,9
|
|
20240905,090400,11669840,5900,5900,5900,5900,2
|
|
20240905,090300,11658040,5900,5890,5900,5890,350
|
|
20240905,090200,9596440,5870,5870,5870,5870,135
|
|
20240905,090100,8803990,5870,5870,5870,5870,365
|
|
20240905,090000,6661440,5870,5890,5890,5870,1132
|