700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,203700,183882605,4595,4595,4595,4595,1016
|
|
20240906,203600,183882605,4595,4595,4595,4595,0
|
|
20240906,203500,183882605,4595,4595,4595,4595,0
|
|
20240906,203400,183882605,4595,4595,4595,4595,0
|
|
20240906,203300,183882605,4595,4595,4595,4595,0
|
|
20240906,203200,183882605,4595,4595,4595,4595,0
|
|
20240906,203100,183882605,4595,4595,4595,4595,0
|
|
20240906,203000,183882605,4595,4595,4595,4595,0
|
|
20240906,202900,183882605,4595,4595,4595,4595,0
|
|
20240906,202800,183882605,4595,4595,4595,4595,0
|
|
20240906,202700,183882605,4595,4595,4595,4595,0
|
|
20240906,202600,183882605,4595,4595,4595,4595,0
|
|
20240906,202500,183882605,4595,4595,4595,4595,0
|
|
20240906,202400,183882605,4595,4595,4595,4595,0
|
|
20240906,202300,183882605,4595,4595,4595,4595,0
|
|
20240906,202200,183882605,4595,4595,4595,4595,0
|
|
20240906,202100,183882605,4595,4595,4595,4595,0
|
|
20240906,202000,183882605,4595,4595,4595,4595,0
|
|
20240906,201900,183882605,4595,4595,4595,4595,0
|
|
20240906,201800,183882605,4595,4595,4595,4595,0
|
|
20240906,201700,183882605,4595,4595,4595,4595,0
|
|
20240906,201600,183882605,4595,4595,4595,4595,0
|
|
20240906,201500,183882605,4595,4595,4595,4595,0
|
|
20240906,201400,183882605,4595,4595,4595,4595,0
|
|
20240906,201300,183882605,4595,4595,4595,4595,0
|
|
20240906,201200,183882605,4595,4595,4595,4595,0
|
|
20240906,201100,183882605,4595,4595,4595,4595,0
|
|
20240906,201000,183882605,4595,4595,4595,4595,0
|
|
20240906,200900,183882605,4595,4595,4595,4595,0
|
|
20240906,200800,183882605,4595,4595,4595,4595,0
|
|
20240906,200700,183882605,4595,4595,4595,4595,1016
|
|
20240906,200600,183882605,4595,4595,4595,4595,0
|
|
20240906,200500,183882605,4595,4595,4595,4595,0
|
|
20240906,200400,183882605,4595,4595,4595,4595,0
|
|
20240906,200300,183882605,4595,4595,4595,4595,0
|
|
20240906,200200,183882605,4595,4595,4595,4595,0
|
|
20240906,200100,183882605,4595,4595,4595,4595,0
|
|
20240906,200000,183882605,4595,4595,4595,4595,0
|
|
20240906,195900,183882605,4595,4595,4595,4595,0
|
|
20240906,195800,183882605,4595,4595,4595,4595,0
|
|
20240906,195700,183882605,4595,4595,4595,4595,0
|
|
20240906,195600,183882605,4595,4595,4595,4595,0
|
|
20240906,195500,183882605,4595,4595,4595,4595,0
|
|
20240906,195400,183882605,4595,4595,4595,4595,0
|
|
20240906,195300,183882605,4595,4595,4595,4595,0
|
|
20240906,195200,183882605,4595,4595,4595,4595,0
|
|
20240906,195100,183882605,4595,4595,4595,4595,0
|
|
20240906,195000,183882605,4595,4595,4595,4595,0
|
|
20240906,194900,183882605,4595,4595,4595,4595,0
|
|
20240906,194800,183882605,4595,4595,4595,4595,0
|
|
20240906,194700,183882605,4595,4595,4595,4595,0
|
|
20240906,194600,183882605,4595,4595,4595,4595,0
|
|
20240906,194500,183882605,4595,4595,4595,4595,0
|
|
20240906,194400,183882605,4595,4595,4595,4595,0
|
|
20240906,194300,183882605,4595,4595,4595,4595,0
|
|
20240906,194200,183882605,4595,4595,4595,4595,0
|
|
20240906,194100,183882605,4595,4595,4595,4595,0
|
|
20240906,194000,183882605,4595,4595,4595,4595,0
|
|
20240906,193900,183882605,4595,4595,4595,4595,0
|
|
20240906,193800,183882605,4595,4595,4595,4595,0
|
|
20240906,193700,183882605,4595,4595,4595,4595,1016
|
|
20240906,193600,183882605,4595,4595,4595,4595,0
|
|
20240906,193500,183882605,4595,4595,4595,4595,0
|
|
20240906,193400,183882605,4595,4595,4595,4595,0
|
|
20240906,193300,183882605,4595,4595,4595,4595,0
|
|
20240906,193200,183882605,4595,4595,4595,4595,0
|
|
20240906,193100,183882605,4595,4595,4595,4595,0
|
|
20240906,193000,183882605,4595,4595,4595,4595,0
|
|
20240906,192900,183882605,4595,4595,4595,4595,0
|
|
20240906,192800,183882605,4595,4595,4595,4595,0
|
|
20240906,192700,183882605,4595,4595,4595,4595,0
|
|
20240906,192600,183882605,4595,4595,4595,4595,0
|
|
20240906,192500,183882605,4595,4595,4595,4595,0
|
|
20240906,192400,183882605,4595,4595,4595,4595,0
|
|
20240906,192300,183882605,4595,4595,4595,4595,0
|
|
20240906,192200,183882605,4595,4595,4595,4595,0
|
|
20240906,192100,183882605,4595,4595,4595,4595,0
|
|
20240906,192000,183882605,4595,4595,4595,4595,0
|
|
20240906,191900,183882605,4595,4595,4595,4595,0
|
|
20240906,191800,183882605,4595,4595,4595,4595,0
|
|
20240906,191700,183882605,4595,4595,4595,4595,0
|
|
20240906,191600,183882605,4595,4595,4595,4595,0
|
|
20240906,191500,183882605,4595,4595,4595,4595,0
|
|
20240906,191400,183882605,4595,4595,4595,4595,0
|
|
20240906,191300,183882605,4595,4595,4595,4595,0
|
|
20240906,191200,183882605,4595,4595,4595,4595,0
|
|
20240906,191100,183882605,4595,4595,4595,4595,0
|
|
20240906,191000,183882605,4595,4595,4595,4595,0
|
|
20240906,190900,183882605,4595,4595,4595,4595,0
|
|
20240906,190800,183882605,4595,4595,4595,4595,0
|
|
20240906,190700,183882605,4595,4595,4595,4595,1016
|
|
20240906,190600,183882605,4595,4595,4595,4595,0
|
|
20240906,190500,183882605,4595,4595,4595,4595,0
|
|
20240906,190400,183882605,4595,4595,4595,4595,0
|
|
20240906,190300,183882605,4595,4595,4595,4595,0
|
|
20240906,190200,183882605,4595,4595,4595,4595,0
|
|
20240906,190100,183882605,4595,4595,4595,4595,0
|
|
20240906,190000,183882605,4595,4595,4595,4595,0
|
|
20240906,185900,183882605,4595,4595,4595,4595,0
|
|
20240906,185800,183882605,4595,4595,4595,4595,0
|
|
20240906,185700,183882605,4595,4595,4595,4595,0
|
|
20240906,185600,183882605,4595,4595,4595,4595,0
|
|
20240906,185500,183882605,4595,4595,4595,4595,0
|
|
20240906,185400,183882605,4595,4595,4595,4595,0
|
|
20240906,185300,183882605,4595,4595,4595,4595,0
|
|
20240906,185200,183882605,4595,4595,4595,4595,0
|
|
20240906,185100,183882605,4595,4595,4595,4595,0
|
|
20240906,185000,183882605,4595,4595,4595,4595,0
|
|
20240906,184900,183882605,4595,4595,4595,4595,0
|
|
20240906,184800,183882605,4595,4595,4595,4595,0
|
|
20240906,184700,183882605,4595,4595,4595,4595,0
|
|
20240906,184600,183882605,4595,4595,4595,4595,0
|
|
20240906,184500,183882605,4595,4595,4595,4595,0
|
|
20240906,184400,183882605,4595,4595,4595,4595,0
|
|
20240906,184300,183882605,4595,4595,4595,4595,0
|
|
20240906,184200,183882605,4595,4595,4595,4595,0
|
|
20240906,184100,183882605,4595,4595,4595,4595,0
|
|
20240906,184000,183882605,4595,4595,4595,4595,0
|
|
20240906,183900,183882605,4595,4595,4595,4595,0
|
|
20240906,183800,183882605,4595,4595,4595,4595,0
|
|
20240906,183700,183882605,4595,4595,4595,4595,1016
|
|
20240906,183600,183882605,4595,4595,4595,4595,0
|
|
20240906,183500,183882605,4595,4595,4595,4595,0
|
|
20240906,183400,183882605,4595,4595,4595,4595,0
|
|
20240906,183300,183882605,4595,4595,4595,4595,0
|
|
20240906,183200,183882605,4595,4595,4595,4595,0
|
|
20240906,183100,183882605,4595,4595,4595,4595,0
|
|
20240906,183000,183882605,4595,4595,4595,4595,0
|
|
20240906,182900,183882605,4595,4595,4595,4595,0
|
|
20240906,182800,183882605,4595,4595,4595,4595,0
|
|
20240906,182700,183882605,4595,4595,4595,4595,0
|
|
20240906,182600,183882605,4595,4595,4595,4595,0
|
|
20240906,182500,183882605,4595,4595,4595,4595,0
|
|
20240906,182400,183882605,4595,4595,4595,4595,0
|
|
20240906,182300,183882605,4595,4595,4595,4595,0
|
|
20240906,182200,183882605,4595,4595,4595,4595,0
|
|
20240906,182100,183882605,4595,4595,4595,4595,0
|
|
20240906,182000,183882605,4595,4595,4595,4595,0
|
|
20240906,181900,183882605,4595,4595,4595,4595,0
|
|
20240906,181800,183882605,4595,4595,4595,4595,0
|
|
20240906,181700,183882605,4595,4595,4595,4595,0
|
|
20240906,181600,183882605,4595,4595,4595,4595,0
|
|
20240906,181500,183882605,4595,4595,4595,4595,0
|
|
20240906,181400,183882605,4595,4595,4595,4595,0
|
|
20240906,181300,183882605,4595,4595,4595,4595,0
|
|
20240906,181200,183882605,4595,4595,4595,4595,0
|
|
20240906,181100,183882605,4595,4595,4595,4595,0
|
|
20240906,181000,183882605,4595,4595,4595,4595,0
|
|
20240906,180900,183882605,4595,4595,4595,4595,0
|
|
20240906,180800,183882605,4595,4595,4595,4595,0
|
|
20240906,180700,183882605,4595,4595,4595,4595,1016
|
|
20240906,180600,183882605,4595,4595,4595,4595,0
|
|
20240906,180500,183882605,4595,4595,4595,4595,0
|
|
20240906,180400,183882605,4595,4595,4595,4595,0
|
|
20240906,180300,183882605,4595,4595,4595,4595,0
|
|
20240906,180200,183882605,4595,4595,4595,4595,0
|
|
20240906,180100,183882605,4595,4595,4595,4595,0
|
|
20240906,180000,183882605,4595,4595,4595,4595,0
|
|
20240906,175900,183882605,4595,4595,4595,4595,0
|
|
20240906,175800,183882605,4595,4595,4595,4595,0
|
|
20240906,175700,183882605,4595,4595,4595,4595,0
|
|
20240906,175600,183882605,4595,4595,4595,4595,0
|
|
20240906,175500,183882605,4595,4595,4595,4595,0
|
|
20240906,175400,183882605,4595,4595,4595,4595,0
|
|
20240906,175300,183882605,4595,4595,4595,4595,0
|
|
20240906,175200,183882605,4595,4595,4595,4595,0
|
|
20240906,175100,183882605,4595,4595,4595,4595,0
|
|
20240906,175000,183882605,4595,4595,4595,4595,0
|
|
20240906,174900,183882605,4595,4595,4595,4595,0
|
|
20240906,174800,183882605,4595,4595,4595,4595,0
|
|
20240906,174700,183882605,4595,4595,4595,4595,0
|
|
20240906,174600,183882605,4595,4595,4595,4595,0
|
|
20240906,174500,183882605,4595,4595,4595,4595,0
|
|
20240906,174400,183882605,4595,4595,4595,4595,0
|
|
20240906,174300,183882605,4595,4595,4595,4595,0
|
|
20240906,174200,183882605,4595,4595,4595,4595,0
|
|
20240906,174100,183882605,4595,4595,4595,4595,0
|
|
20240906,174000,183882605,4595,4595,4595,4595,0
|
|
20240906,173900,183882605,4595,4595,4595,4595,0
|
|
20240906,173800,183882605,4595,4595,4595,4595,0
|
|
20240906,173700,183882605,4595,4595,4595,4595,1016
|
|
20240906,173600,183882605,4595,4595,4595,4595,0
|
|
20240906,173500,183882605,4595,4595,4595,4595,0
|
|
20240906,173400,183882605,4595,4595,4595,4595,0
|
|
20240906,173300,183882605,4595,4595,4595,4595,0
|
|
20240906,173200,183882605,4595,4595,4595,4595,0
|
|
20240906,173100,183882605,4595,4595,4595,4595,0
|
|
20240906,173000,183882605,4595,4595,4595,4595,0
|
|
20240906,172900,183882605,4595,4595,4595,4595,0
|
|
20240906,172800,183882605,4595,4595,4595,4595,0
|
|
20240906,172700,183882605,4595,4595,4595,4595,0
|
|
20240906,172600,183882605,4595,4595,4595,4595,0
|
|
20240906,172500,183882605,4595,4595,4595,4595,0
|
|
20240906,172400,183882605,4595,4595,4595,4595,0
|
|
20240906,172300,183882605,4595,4595,4595,4595,0
|
|
20240906,172200,183882605,4595,4595,4595,4595,0
|
|
20240906,172100,183882605,4595,4595,4595,4595,0
|
|
20240906,172000,183882605,4595,4595,4595,4595,0
|
|
20240906,171900,183882605,4595,4595,4595,4595,0
|
|
20240906,171800,183882605,4595,4595,4595,4595,0
|
|
20240906,171700,183882605,4595,4595,4595,4595,0
|
|
20240906,171600,183882605,4595,4595,4595,4595,0
|
|
20240906,171500,183882605,4595,4595,4595,4595,0
|
|
20240906,171400,183882605,4595,4595,4595,4595,0
|
|
20240906,171300,183882605,4595,4595,4595,4595,0
|
|
20240906,171200,183882605,4595,4595,4595,4595,0
|
|
20240906,171100,183882605,4595,4595,4595,4595,0
|
|
20240906,171000,183882605,4595,4595,4595,4595,0
|
|
20240906,170900,183882605,4595,4595,4595,4595,0
|
|
20240906,170800,183882605,4595,4595,4595,4595,0
|
|
20240906,170700,183882605,4595,4595,4595,4595,1016
|
|
20240906,170600,183882605,4595,4595,4595,4595,0
|
|
20240906,170500,183882605,4595,4595,4595,4595,0
|
|
20240906,170400,183882605,4595,4595,4595,4595,0
|
|
20240906,170300,183882605,4595,4595,4595,4595,0
|
|
20240906,170200,183882605,4595,4595,4595,4595,0
|
|
20240906,170100,183882605,4595,4595,4595,4595,0
|
|
20240906,170000,183882605,4595,4595,4595,4595,0
|
|
20240906,165900,183882605,4595,4595,4595,4595,0
|
|
20240906,165800,183882605,4595,4595,4595,4595,0
|
|
20240906,165700,183882605,4595,4595,4595,4595,0
|
|
20240906,165600,183882605,4595,4595,4595,4595,0
|
|
20240906,165500,183882605,4595,4595,4595,4595,0
|
|
20240906,165400,183882605,4595,4595,4595,4595,0
|
|
20240906,165300,183882605,4595,4595,4595,4595,0
|
|
20240906,165200,183882605,4595,4595,4595,4595,0
|
|
20240906,165100,183882605,4595,4595,4595,4595,0
|
|
20240906,165000,183882605,4595,4595,4595,4595,0
|
|
20240906,164900,183882605,4595,4595,4595,4595,0
|
|
20240906,164800,183882605,4595,4595,4595,4595,0
|
|
20240906,164700,183882605,4595,4595,4595,4595,0
|
|
20240906,164600,183882605,4595,4595,4595,4595,0
|
|
20240906,164500,183882605,4595,4595,4595,4595,0
|
|
20240906,164400,183882605,4595,4595,4595,4595,0
|
|
20240906,164300,183882605,4595,4595,4595,4595,0
|
|
20240906,164200,183882605,4595,4595,4595,4595,0
|
|
20240906,164100,183882605,4595,4595,4595,4595,0
|
|
20240906,164000,183882605,4595,4595,4595,4595,0
|
|
20240906,163900,183882605,4595,4595,4595,4595,0
|
|
20240906,163800,183882605,4595,4595,4595,4595,0
|
|
20240906,163700,183882605,4595,4595,4595,4595,1016
|
|
20240906,163600,183882605,4595,4595,4595,4595,0
|
|
20240906,163500,183882605,4595,4595,4595,4595,0
|
|
20240906,163400,183882605,4595,4595,4595,4595,0
|
|
20240906,163300,183882605,4595,4595,4595,4595,0
|
|
20240906,163200,183882605,4595,4595,4595,4595,0
|
|
20240906,163100,183882605,4595,4595,4595,4595,0
|
|
20240906,163000,183882605,4595,4595,4595,4595,0
|
|
20240906,162900,183882605,4595,4595,4595,4595,0
|
|
20240906,162800,183882605,4595,4595,4595,4595,0
|
|
20240906,162700,183882605,4595,4595,4595,4595,0
|
|
20240906,162600,183882605,4595,4595,4595,4595,0
|
|
20240906,162500,183882605,4595,4595,4595,4595,0
|
|
20240906,162400,183882605,4595,4595,4595,4595,0
|
|
20240906,162300,183882605,4595,4595,4595,4595,0
|
|
20240906,162200,183882605,4595,4595,4595,4595,0
|
|
20240906,162100,183882605,4595,4595,4595,4595,0
|
|
20240906,162000,183882605,4595,4595,4595,4595,0
|
|
20240906,161900,183882605,4595,4595,4595,4595,0
|
|
20240906,161800,183882605,4595,4595,4595,4595,0
|
|
20240906,161700,183882605,4595,4595,4595,4595,0
|
|
20240906,161600,183882605,4595,4595,4595,4595,0
|
|
20240906,161500,183882605,4595,4595,4595,4595,0
|
|
20240906,161400,183882605,4595,4595,4595,4595,0
|
|
20240906,161300,183882605,4595,4595,4595,4595,0
|
|
20240906,161200,183882605,4595,4595,4595,4595,0
|
|
20240906,161100,183882605,4595,4595,4595,4595,0
|
|
20240906,161000,183882605,4595,4595,4595,4595,0
|
|
20240906,160900,183882605,4595,4595,4595,4595,0
|
|
20240906,160800,183882605,4595,4595,4595,4595,0
|
|
20240906,160700,183882605,4595,4595,4595,4595,1016
|
|
20240906,160600,183882605,4595,4595,4595,4595,0
|
|
20240906,160500,183882605,4595,4595,4595,4595,0
|
|
20240906,160400,183882605,4595,4595,4595,4595,0
|
|
20240906,160300,183882605,4595,4595,4595,4595,0
|
|
20240906,160200,183882605,4595,4595,4595,4595,0
|
|
20240906,160100,183882605,4595,4595,4595,4595,0
|
|
20240906,160000,183882605,4595,4595,4595,4595,0
|
|
20240906,155900,183882605,4595,4595,4595,4595,0
|
|
20240906,155800,183882605,4595,4595,4595,4595,0
|
|
20240906,155700,183882605,4595,4595,4595,4595,0
|
|
20240906,155600,183882605,4595,4595,4595,4595,0
|
|
20240906,155500,183882605,4595,4595,4595,4595,0
|
|
20240906,155400,183882605,4595,4595,4595,4595,0
|
|
20240906,155300,183882605,4595,4595,4595,4595,0
|
|
20240906,155200,183882605,4595,4595,4595,4595,0
|
|
20240906,155100,183882605,4595,4595,4595,4595,0
|
|
20240906,155000,183882605,4595,4595,4595,4595,0
|
|
20240906,154900,183882605,4595,4595,4595,4595,0
|
|
20240906,154800,183882605,4595,4595,4595,4595,0
|
|
20240906,154700,183882605,4595,4595,4595,4595,0
|
|
20240906,154600,183882605,4595,4595,4595,4595,0
|
|
20240906,154500,183882605,4595,4595,4595,4595,0
|
|
20240906,154400,183882605,4595,4595,4595,4595,0
|
|
20240906,154300,183882605,4595,4595,4595,4595,0
|
|
20240906,154200,183882605,4595,4595,4595,4595,0
|
|
20240906,154100,183882605,4595,4595,4595,4595,0
|
|
20240906,154000,183882605,4595,4595,4595,4595,0
|
|
20240906,153900,183882605,4595,4595,4595,4595,0
|
|
20240906,153800,183882605,4595,4595,4595,4595,0
|
|
20240906,153700,183882605,4595,4595,4595,4595,1016
|
|
20240906,153600,183882605,4595,4595,4595,4595,0
|
|
20240906,153500,183882605,4595,4595,4595,4595,0
|
|
20240906,153400,183882605,4595,4595,4595,4595,0
|
|
20240906,153300,183882605,4595,4595,4595,4595,0
|
|
20240906,153200,183882605,4595,4595,4595,4595,0
|
|
20240906,153100,183882605,4595,4595,4595,4595,0
|
|
20240906,153000,183882605,4595,4595,4595,4595,1016
|
|
20240906,152900,179214085,4580,4580,4580,4580,0
|
|
20240906,152800,179214085,4580,4580,4580,4580,0
|
|
20240906,152700,179214085,4580,4580,4580,4580,0
|
|
20240906,152600,179214085,4580,4580,4580,4580,0
|
|
20240906,152500,179214085,4580,4580,4580,4580,0
|
|
20240906,152400,179214085,4580,4580,4580,4580,0
|
|
20240906,152300,179214085,4580,4580,4580,4580,0
|
|
20240906,152200,179214085,4580,4580,4580,4580,0
|
|
20240906,152100,179214085,4580,4580,4580,4580,0
|
|
20240906,152000,179214085,4580,4580,4580,4580,0
|
|
20240906,151900,179214085,4580,4580,4580,4580,1069
|
|
20240906,151800,174318065,4570,4595,4595,4570,156
|
|
20240906,151700,173603785,4595,4595,4595,4595,100
|
|
20240906,151600,173144285,4595,4570,4595,4570,183
|
|
20240906,151500,172305410,4580,4580,4580,4580,0
|
|
20240906,151400,172305410,4580,4580,4580,4580,121
|
|
20240906,151300,171751230,4580,4580,4580,4580,0
|
|
20240906,151200,171751230,4580,4600,4600,4580,203
|
|
20240906,151100,170820190,4600,4600,4600,4600,10
|
|
20240906,151000,170774190,4600,4600,4600,4600,18
|
|
20240906,150900,170691390,4600,4600,4600,4600,17
|
|
20240906,150800,170613190,4600,4600,4600,4600,0
|
|
20240906,150700,170613190,4600,4600,4600,4600,0
|
|
20240906,150600,170613190,4600,4600,4600,4600,0
|
|
20240906,150500,170613190,4600,4600,4600,4600,97
|
|
20240906,150400,170166990,4600,4600,4600,4600,0
|
|
20240906,150300,170166990,4600,4600,4600,4600,1
|
|
20240906,150200,170162390,4605,4605,4605,4605,0
|
|
20240906,150100,170162390,4605,4605,4605,4605,0
|
|
20240906,150000,170162390,4605,4605,4605,4605,0
|
|
20240906,145900,170162390,4605,4605,4605,4605,1
|
|
20240906,145800,170157785,4580,4580,4580,4580,0
|
|
20240906,145700,170157785,4580,4580,4580,4580,0
|
|
20240906,145600,170157785,4580,4580,4580,4580,0
|
|
20240906,145500,170157785,4580,4580,4580,4580,0
|
|
20240906,145400,170157785,4580,4580,4580,4580,0
|
|
20240906,145300,170157785,4580,4580,4580,4580,0
|
|
20240906,145200,170157785,4580,4580,4580,4580,0
|
|
20240906,145100,170157785,4580,4580,4580,4580,0
|
|
20240906,145000,170157785,4580,4580,4580,4580,0
|
|
20240906,144900,170157785,4580,4580,4580,4580,2
|
|
20240906,144800,170148625,4600,4600,4600,4600,1014
|
|
20240906,144700,165484225,4600,4600,4600,4600,21
|
|
20240906,144600,165387625,4600,4600,4600,4600,537
|
|
20240906,144500,162917425,4600,4600,4600,4600,130
|
|
20240906,144400,162319425,4600,4600,4600,4600,57
|
|
20240906,144300,162057225,4600,4600,4600,4600,5
|
|
20240906,144200,162034225,4590,4590,4590,4590,0
|
|
20240906,144100,162034225,4590,4590,4590,4590,0
|
|
20240906,144000,162034225,4590,4590,4590,4590,0
|
|
20240906,143900,162034225,4590,4590,4590,4590,0
|
|
20240906,143800,162034225,4590,4590,4590,4590,0
|
|
20240906,143700,162034225,4590,4590,4590,4590,0
|
|
20240906,143600,162034225,4590,4590,4590,4590,0
|
|
20240906,143500,162034225,4590,4590,4590,4590,0
|
|
20240906,143400,162034225,4590,4590,4590,4590,0
|
|
20240906,143300,162034225,4590,4590,4590,4590,0
|
|
20240906,143200,162034225,4590,4590,4590,4590,0
|
|
20240906,143100,162034225,4590,4590,4590,4590,151
|
|
20240906,143000,161341135,4580,4580,4580,4580,0
|
|
20240906,142900,161341135,4580,4580,4580,4580,200
|
|
20240906,142800,160425135,4580,4580,4585,4580,382
|
|
20240906,142700,158675550,4580,4580,4580,4580,497
|
|
20240906,142600,156399290,4580,4580,4580,4580,536
|
|
20240906,142500,153944410,4585,4585,4585,4585,161
|
|
20240906,142400,153206225,4585,4585,4585,4585,1225
|
|
20240906,142300,147589600,4585,4585,4585,4585,854
|
|
20240906,142200,143674010,4585,4585,4585,4585,500
|
|
20240906,142100,141381510,4590,4610,4615,4590,379
|
|
20240906,142000,139641295,4610,4610,4610,4610,29
|
|
20240906,141900,139507605,4610,4610,4610,4610,0
|
|
20240906,141800,139507605,4610,4610,4610,4610,0
|
|
20240906,141700,139507605,4610,4610,4610,4610,0
|
|
20240906,141600,139507605,4610,4610,4610,4610,0
|
|
20240906,141500,139507605,4610,4610,4610,4610,0
|
|
20240906,141400,139507605,4610,4610,4610,4610,5
|
|
20240906,141300,139484555,4610,4610,4610,4610,0
|
|
20240906,141200,139484555,4610,4610,4610,4610,0
|
|
20240906,141100,139484555,4610,4610,4610,4610,0
|
|
20240906,141000,139484555,4610,4610,4610,4610,0
|
|
20240906,140900,139484555,4610,4610,4610,4610,0
|
|
20240906,140800,139484555,4610,4610,4610,4610,0
|
|
20240906,140700,139484555,4610,4610,4610,4610,0
|
|
20240906,140600,139484555,4610,4610,4610,4610,0
|
|
20240906,140500,139484555,4610,4610,4610,4610,0
|
|
20240906,140400,139484555,4610,4610,4610,4610,0
|
|
20240906,140300,139484555,4610,4610,4610,4610,0
|
|
20240906,140200,139484555,4610,4610,4610,4610,0
|
|
20240906,140100,139484555,4610,4610,4610,4610,0
|
|
20240906,140000,139484555,4610,4610,4610,4610,0
|
|
20240906,135900,139484555,4610,4600,4610,4600,472
|
|
20240906,135800,137309955,4600,4590,4600,4590,570
|
|
20240906,135700,134692285,4585,4585,4585,4585,292
|
|
20240906,135600,133353465,4585,4585,4585,4580,58
|
|
20240906,135500,133087785,4585,4585,4585,4585,0
|
|
20240906,135400,133087785,4585,4585,4585,4585,5
|
|
20240906,135300,133064860,4590,4590,4590,4590,15
|
|
20240906,135200,132996010,4580,4580,4580,4580,0
|
|
20240906,135100,132996010,4580,4580,4580,4580,0
|
|
20240906,135000,132996010,4580,4580,4580,4580,0
|
|
20240906,134900,132996010,4580,4580,4580,4580,0
|
|
20240906,134800,132996010,4580,4580,4580,4580,19
|
|
20240906,134700,132908990,4580,4580,4580,4580,0
|
|
20240906,134600,132908990,4580,4580,4580,4580,2
|
|
20240906,134500,132899830,4580,4575,4580,4575,16
|
|
20240906,134400,132826575,4575,4575,4575,4575,9
|
|
20240906,134300,132785400,4575,4570,4575,4570,13
|
|
20240906,134200,132725945,4570,4570,4570,4570,3
|
|
20240906,134100,132712235,4570,4570,4570,4570,0
|
|
20240906,134000,132712235,4570,4570,4570,4570,10
|
|
20240906,133900,132666535,4560,4565,4565,4560,466
|
|
20240906,133800,130539250,4560,4560,4560,4560,0
|
|
20240906,133700,130539250,4560,4565,4565,4560,319
|
|
20240906,133600,129084375,4565,4565,4565,4565,3
|
|
20240906,133500,129070680,4570,4570,4570,4570,0
|
|
20240906,133400,129070680,4570,4570,4570,4570,0
|
|
20240906,133300,129070680,4570,4570,4570,4570,0
|
|
20240906,133200,129070680,4570,4570,4570,4570,0
|
|
20240906,133100,129070680,4570,4570,4570,4570,0
|
|
20240906,133000,129070680,4570,4570,4570,4570,0
|
|
20240906,132900,129070680,4570,4570,4570,4570,0
|
|
20240906,132800,129070680,4570,4570,4570,4570,0
|
|
20240906,132700,129070680,4570,4565,4570,4565,10
|
|
20240906,132600,129025010,4565,4560,4565,4560,20
|
|
20240906,132500,128933785,4560,4540,4560,4540,2
|
|
20240906,132400,128924685,4540,4540,4540,4540,0
|
|
20240906,132300,128924685,4540,4540,4540,4540,0
|
|
20240906,132200,128924685,4540,4540,4540,4540,0
|
|
20240906,132100,128924685,4540,4540,4540,4540,0
|
|
20240906,132000,128924685,4540,4540,4540,4540,0
|
|
20240906,131900,128924685,4540,4540,4540,4540,0
|
|
20240906,131800,128924685,4540,4540,4540,4540,0
|
|
20240906,131700,128924685,4540,4540,4540,4540,0
|
|
20240906,131600,128924685,4540,4550,4550,4540,516
|
|
20240906,131500,126579910,4580,4580,4580,4580,0
|
|
20240906,131400,126579910,4580,4580,4580,4580,0
|
|
20240906,131300,126579910,4580,4580,4580,4580,1
|
|
20240906,131200,126575330,4545,4545,4545,4545,0
|
|
20240906,131100,126575330,4545,4545,4545,4545,0
|
|
20240906,131000,126575330,4545,4545,4545,4545,0
|
|
20240906,130900,126575330,4545,4565,4565,4545,675
|
|
20240906,130800,123500900,4570,4570,4570,4570,44
|
|
20240906,130700,123299820,4565,4565,4565,4565,43
|
|
20240906,130600,123103525,4570,4570,4570,4570,0
|
|
20240906,130500,123103525,4570,4570,4570,4570,13
|
|
20240906,130400,123044115,4565,4565,4565,4565,100
|
|
20240906,130300,122587615,4580,4580,4580,4580,10
|
|
20240906,130200,122541815,4600,4600,4600,4600,75
|
|
20240906,130100,122196815,4600,4600,4600,4600,0
|
|
20240906,130000,122196815,4600,4600,4600,4600,0
|
|
20240906,125900,122196815,4600,4600,4600,4600,0
|
|
20240906,125800,122196815,4600,4600,4600,4600,0
|
|
20240906,125700,122196815,4600,4600,4600,4600,0
|
|
20240906,125600,122196815,4600,4600,4600,4600,12
|
|
20240906,125500,122141615,4600,4575,4600,4575,29
|
|
20240906,125400,122008630,4575,4575,4575,4575,2
|
|
20240906,125300,121999480,4575,4575,4575,4575,22
|
|
20240906,125200,121898830,4565,4575,4575,4565,654
|
|
20240906,125100,118911750,4590,4590,4590,4590,117
|
|
20240906,125000,118374720,4590,4590,4590,4590,0
|
|
20240906,124900,118374720,4590,4590,4590,4590,0
|
|
20240906,124800,118374720,4590,4590,4590,4590,0
|
|
20240906,124700,118374720,4590,4590,4590,4590,0
|
|
20240906,124600,118374720,4590,4590,4590,4590,0
|
|
20240906,124500,118374720,4590,4590,4590,4590,0
|
|
20240906,124400,118374720,4590,4590,4590,4590,0
|
|
20240906,124300,118374720,4590,4590,4590,4590,0
|
|
20240906,124200,118374720,4590,4590,4590,4590,0
|
|
20240906,124100,118374720,4590,4590,4590,4590,8
|
|
20240906,124000,118338000,4590,4590,4590,4590,0
|
|
20240906,123900,118338000,4590,4590,4590,4590,0
|
|
20240906,123800,118338000,4590,4590,4590,4590,0
|
|
20240906,123700,118338000,4590,4590,4590,4590,4
|
|
20240906,123600,118319640,4590,4580,4590,4580,4
|
|
20240906,123500,118301310,4580,4580,4580,4580,0
|
|
20240906,123400,118301310,4580,4580,4580,4580,0
|
|
20240906,123300,118301310,4580,4580,4580,4580,0
|
|
20240906,123200,118301310,4580,4580,4580,4580,0
|
|
20240906,123100,118301310,4580,4580,4580,4580,0
|
|
20240906,123000,118301310,4580,4580,4580,4580,0
|
|
20240906,122900,118301310,4580,4580,4580,4580,0
|
|
20240906,122800,118301310,4580,4580,4580,4580,40
|
|
20240906,122700,118118110,4570,4570,4570,4570,0
|
|
20240906,122600,118118110,4570,4570,4570,4570,50
|
|
20240906,122500,117889610,4570,4570,4570,4570,6
|
|
20240906,122400,117862190,4580,4580,4580,4580,0
|
|
20240906,122300,117862190,4580,4580,4580,4580,0
|
|
20240906,122200,117862190,4580,4580,4580,4580,0
|
|
20240906,122100,117862190,4580,4580,4580,4580,0
|
|
20240906,122000,117862190,4580,4580,4580,4580,0
|
|
20240906,121900,117862190,4580,4580,4580,4580,0
|
|
20240906,121800,117862190,4580,4580,4580,4580,60
|
|
20240906,121700,117587390,4570,4570,4570,4570,0
|
|
20240906,121600,117587390,4570,4570,4570,4570,0
|
|
20240906,121500,117587390,4570,4570,4570,4570,0
|
|
20240906,121400,117587390,4570,4570,4570,4570,0
|
|
20240906,121300,117587390,4570,4570,4570,4570,0
|
|
20240906,121200,117587390,4570,4570,4570,4570,0
|
|
20240906,121100,117587390,4570,4570,4570,4570,0
|
|
20240906,121000,117587390,4570,4570,4570,4570,0
|
|
20240906,120900,117587390,4570,4570,4570,4570,0
|
|
20240906,120800,117587390,4570,4570,4570,4570,0
|
|
20240906,120700,117587390,4570,4570,4570,4570,0
|
|
20240906,120600,117587390,4570,4570,4570,4570,0
|
|
20240906,120500,117587390,4570,4570,4570,4570,0
|
|
20240906,120400,117587390,4570,4570,4570,4570,0
|
|
20240906,120300,117587390,4570,4570,4570,4570,0
|
|
20240906,120200,117587390,4570,4570,4570,4570,16
|
|
20240906,120100,117514270,4565,4565,4565,4565,34
|
|
20240906,120000,117359060,4565,4565,4565,4565,0
|
|
20240906,115900,117359060,4565,4565,4565,4565,0
|
|
20240906,115800,117359060,4565,4565,4565,4565,266
|
|
20240906,115700,116144770,4565,4565,4565,4565,108
|
|
20240906,115600,115651750,4565,4565,4565,4565,0
|
|
20240906,115500,115651750,4565,4565,4565,4565,0
|
|
20240906,115400,115651750,4565,4565,4565,4565,10
|
|
20240906,115300,115606100,4565,4565,4565,4565,0
|
|
20240906,115200,115606100,4565,4565,4565,4565,0
|
|
20240906,115100,115606100,4565,4565,4565,4565,0
|
|
20240906,115000,115606100,4565,4565,4565,4565,0
|
|
20240906,114900,115606100,4565,4565,4565,4565,1
|
|
20240906,114800,115601535,4565,4565,4565,4565,0
|
|
20240906,114700,115601535,4565,4565,4565,4565,0
|
|
20240906,114600,115601535,4565,4565,4565,4565,0
|
|
20240906,114500,115601535,4565,4565,4565,4565,0
|
|
20240906,114400,115601535,4565,4565,4565,4565,5
|
|
20240906,114300,115578710,4565,4565,4565,4565,1
|
|
20240906,114200,115574145,4545,4550,4550,4545,118
|
|
20240906,114100,115037735,4555,4565,4565,4555,930
|
|
20240906,114000,110796135,4575,4575,4575,4575,0
|
|
20240906,113900,110796135,4575,4575,4575,4575,0
|
|
20240906,113800,110796135,4575,4575,4575,4575,0
|
|
20240906,113700,110796135,4575,4575,4575,4575,20
|
|
20240906,113600,110704635,4580,4580,4580,4580,0
|
|
20240906,113500,110704635,4580,4580,4580,4580,173
|
|
20240906,113400,109912295,4600,4600,4600,4600,0
|
|
20240906,113300,109912295,4600,4600,4600,4600,0
|
|
20240906,113200,109912295,4600,4600,4600,4600,13
|
|
20240906,113100,109852495,4600,4600,4600,4600,0
|
|
20240906,113000,109852495,4600,4600,4600,4600,1
|
|
20240906,112900,109847895,4600,4600,4600,4600,0
|
|
20240906,112800,109847895,4600,4600,4600,4600,47
|
|
20240906,112700,109631695,4580,4580,4580,4580,0
|
|
20240906,112600,109631695,4580,4580,4580,4580,0
|
|
20240906,112500,109631695,4580,4580,4580,4580,100
|
|
20240906,112400,109173695,4600,4600,4600,4600,0
|
|
20240906,112300,109173695,4600,4600,4600,4600,149
|
|
20240906,112200,108488295,4600,4600,4600,4600,0
|
|
20240906,112100,108488295,4600,4600,4600,4600,1
|
|
20240906,112000,108483695,4580,4580,4580,4580,0
|
|
20240906,111900,108483695,4580,4580,4580,4580,0
|
|
20240906,111800,108483695,4580,4580,4580,4580,0
|
|
20240906,111700,108483695,4580,4580,4580,4580,0
|
|
20240906,111600,108483695,4580,4580,4580,4580,200
|
|
20240906,111500,107567695,4610,4610,4610,4610,1
|
|
20240906,111400,107563085,4585,4585,4585,4585,0
|
|
20240906,111300,107563085,4585,4610,4610,4585,202
|
|
20240906,111200,106636865,4610,4610,4610,4610,0
|
|
20240906,111100,106636865,4610,4610,4610,4610,0
|
|
20240906,111000,106636865,4610,4590,4610,4585,14
|
|
20240906,110900,106572380,4585,4585,4585,4585,0
|
|
20240906,110800,106572380,4585,4585,4585,4585,0
|
|
20240906,110700,106572380,4585,4585,4585,4585,0
|
|
20240906,110600,106572380,4585,4585,4585,4585,0
|
|
20240906,110500,106572380,4585,4585,4585,4585,30
|
|
20240906,110400,106434830,4585,4580,4585,4580,30
|
|
20240906,110300,106297305,4575,4575,4575,4575,10
|
|
20240906,110200,106251555,4560,4560,4560,4560,2
|
|
20240906,110100,106242435,4560,4560,4560,4560,0
|
|
20240906,110000,106242435,4560,4560,4560,4560,0
|
|
20240906,105900,106242435,4560,4560,4560,4560,1
|
|
20240906,105800,106237875,4560,4560,4560,4560,30
|
|
20240906,105700,106101075,4560,4560,4560,4560,0
|
|
20240906,105600,106101075,4560,4560,4560,4560,0
|
|
20240906,105500,106101075,4560,4575,4575,4560,33
|
|
20240906,105400,105950550,4540,4575,4575,4540,15
|
|
20240906,105300,105881995,4580,4580,4580,4580,0
|
|
20240906,105200,105881995,4580,4585,4585,4580,1010
|
|
20240906,105100,101256145,4580,4580,4580,4580,0
|
|
20240906,105000,101256145,4580,4580,4580,4580,0
|
|
20240906,104900,101256145,4580,4580,4580,4580,0
|
|
20240906,104800,101256145,4580,4580,4580,4580,5
|
|
20240906,104700,101233245,4530,4530,4530,4530,20
|
|
20240906,104600,101142645,4570,4545,4570,4545,10
|
|
20240906,104500,101097150,4520,4520,4520,4520,0
|
|
20240906,104400,101097150,4520,4520,4520,4520,0
|
|
20240906,104300,101097150,4520,4520,4520,4520,0
|
|
20240906,104200,101097150,4520,4550,4550,4520,500
|
|
20240906,104100,98830960,4575,4575,4575,4575,0
|
|
20240906,104000,98830960,4575,4575,4575,4575,0
|
|
20240906,103900,98830960,4575,4575,4575,4575,0
|
|
20240906,103800,98830960,4575,4575,4575,4575,0
|
|
20240906,103700,98830960,4575,4575,4575,4575,0
|
|
20240906,103600,98830960,4575,4575,4575,4575,0
|
|
20240906,103500,98830960,4575,4575,4575,4575,0
|
|
20240906,103400,98830960,4575,4575,4575,4575,0
|
|
20240906,103300,98830960,4575,4575,4575,4575,0
|
|
20240906,103200,98830960,4575,4575,4575,4575,0
|
|
20240906,103100,98830960,4575,4575,4575,4575,0
|
|
20240906,103000,98830960,4575,4570,4575,4570,254
|
|
20240906,102900,97668960,4570,4570,4570,4570,854
|
|
20240906,102800,93766180,4570,4570,4570,4570,0
|
|
20240906,102700,93766180,4570,4570,4570,4570,1
|
|
20240906,102600,93761610,4575,4575,4575,4575,0
|
|
20240906,102500,93761610,4575,4575,4575,4575,2
|
|
20240906,102400,93752460,4580,4580,4580,4580,0
|
|
20240906,102300,93752460,4580,4535,4580,4535,1242
|
|
20240906,102200,88119435,4535,4535,4535,4535,35
|
|
20240906,102100,87960710,4535,4535,4535,4535,0
|
|
20240906,102000,87960710,4535,4535,4535,4535,0
|
|
20240906,101900,87960710,4535,4535,4535,4535,0
|
|
20240906,101800,87960710,4535,4535,4535,4535,40
|
|
20240906,101700,87779310,4535,4530,4535,4530,10
|
|
20240906,101600,87733990,4535,4535,4535,4535,1
|
|
20240906,101500,87729455,4535,4535,4535,4535,8
|
|
20240906,101400,87693175,4510,4510,4510,4510,0
|
|
20240906,101300,87693175,4510,4510,4510,4510,51
|
|
20240906,101200,87463165,4535,4535,4535,4535,10
|
|
20240906,101100,87417815,4525,4525,4525,4525,128
|
|
20240906,101000,86838615,4525,4525,4525,4525,0
|
|
20240906,100900,86838615,4525,4510,4525,4510,427
|
|
20240906,100800,84912655,4510,4520,4520,4510,543
|
|
20240906,100700,82459550,4520,4535,4535,4520,917
|
|
20240906,100600,78312905,4535,4540,4540,4535,85
|
|
20240906,100500,77927020,4585,4585,4585,4585,0
|
|
20240906,100400,77927020,4585,4585,4585,4585,0
|
|
20240906,100300,77927020,4585,4550,4585,4540,144
|
|
20240906,100200,77272370,4585,4585,4585,4585,0
|
|
20240906,100100,77272370,4585,4585,4585,4585,0
|
|
20240906,100000,77272370,4585,4585,4585,4585,0
|
|
20240906,095900,77272370,4585,4555,4585,4555,5
|
|
20240906,095800,77249500,4550,4545,4550,4545,373
|
|
20240906,095700,75552970,4545,4545,4545,4545,0
|
|
20240906,095600,75552970,4545,4545,4545,4545,0
|
|
20240906,095500,75552970,4545,4545,4545,4545,0
|
|
20240906,095400,75552970,4545,4545,4545,4545,1
|
|
20240906,095300,75548425,4550,4550,4550,4550,0
|
|
20240906,095200,75548425,4550,4530,4550,4530,1628
|
|
20240906,095100,68163390,4530,4530,4530,4530,7
|
|
20240906,095000,68131680,4510,4510,4510,4510,88
|
|
20240906,094900,67734800,4505,4505,4505,4505,100
|
|
20240906,094800,67284300,4510,4510,4510,4505,102
|
|
20240906,094700,66824615,4510,4510,4510,4510,114
|
|
20240906,094600,66310475,4510,4510,4510,4510,151
|
|
20240906,094500,65629465,4510,4535,4535,4510,737
|
|
20240906,094400,62298895,4535,4535,4535,4535,46
|
|
20240906,094300,62090285,4540,4540,4540,4540,26
|
|
20240906,094200,61972245,4540,4540,4540,4540,50
|
|
20240906,094100,61745245,4540,4540,4540,4540,5
|
|
20240906,094000,61722545,4520,4540,4540,4520,133
|
|
20240906,093900,61121345,4540,4525,4540,4525,186
|
|
20240906,093800,60279245,4525,4525,4525,4525,21
|
|
20240906,093700,60184220,4500,4530,4530,4500,269
|
|
20240906,093600,58972040,4535,4545,4545,4535,57
|
|
20240906,093500,58713460,4550,4560,4560,4550,595
|
|
20240906,093400,56003630,4560,4575,4575,4560,555
|
|
20240906,093300,53468385,4575,4585,4585,4575,199
|
|
20240906,093200,52556280,4590,4590,4590,4590,50
|
|
20240906,093100,52326780,4590,4590,4590,4590,222
|
|
20240906,093000,51307800,4590,4590,4590,4590,8
|
|
20240906,092900,51271080,4585,4585,4585,4585,187
|
|
20240906,092800,50413685,4585,4585,4585,4585,1
|
|
20240906,092700,50409100,4585,4595,4595,4585,516
|
|
20240906,092600,48039715,4595,4595,4595,4595,0
|
|
20240906,092500,48039715,4595,4605,4605,4590,1656
|
|
20240906,092400,40427490,4610,4610,4610,4610,3
|
|
20240906,092300,40413660,4640,4640,4640,4640,0
|
|
20240906,092200,40413660,4640,4640,4640,4640,0
|
|
20240906,092100,40413660,4640,4645,4645,4630,132
|
|
20240906,092000,39801205,4645,4615,4645,4605,281
|
|
20240906,091900,38506595,4615,4615,4615,4615,18
|
|
20240906,091800,38423525,4605,4615,4615,4600,655
|
|
20240906,091700,35408320,4615,4650,4650,4615,666
|
|
20240906,091600,32328455,4650,4650,4650,4650,0
|
|
20240906,091500,32328455,4650,4635,4650,4625,883
|
|
20240906,091400,28236110,4665,4665,4665,4665,19
|
|
20240906,091300,28147475,4660,4660,4660,4660,10
|
|
20240906,091200,28100875,4660,4660,4660,4660,2
|
|
20240906,091100,28091555,4660,4660,4660,4660,2
|
|
20240906,091000,28082235,4630,4630,4630,4630,0
|
|
20240906,090900,28082235,4630,4630,4630,4630,0
|
|
20240906,090800,28082235,4630,4645,4645,4630,80
|
|
20240906,090700,27711485,4640,4640,4640,4640,100
|
|
20240906,090600,27247485,4655,4655,4655,4640,178
|
|
20240906,090500,26420945,4650,4650,4650,4650,50
|
|
20240906,090400,26188445,4650,4650,4650,4650,145
|
|
20240906,090300,25514195,4650,4635,4650,4635,215
|
|
20240906,090200,24515945,4650,4640,4650,4625,814
|
|
20240906,090100,20749865,4645,4650,4650,4645,604
|
|
20240906,090000,17943770,4680,4615,4680,4615,3881
|