666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,200300,978178590,5770,5770,5770,5770,7192
|
|
20240903,200200,978178590,5770,5770,5770,5770,0
|
|
20240903,200100,978178590,5770,5770,5770,5770,0
|
|
20240903,200000,978178590,5770,5770,5770,5770,0
|
|
20240903,195900,978178590,5770,5770,5770,5770,0
|
|
20240903,195800,978178590,5770,5770,5770,5770,0
|
|
20240903,195700,978178590,5770,5770,5770,5770,0
|
|
20240903,195600,978178590,5770,5770,5770,5770,0
|
|
20240903,195500,978178590,5770,5770,5770,5770,0
|
|
20240903,195400,978178590,5770,5770,5770,5770,0
|
|
20240903,195300,978178590,5770,5770,5770,5770,0
|
|
20240903,195200,978178590,5770,5770,5770,5770,0
|
|
20240903,195100,978178590,5770,5770,5770,5770,0
|
|
20240903,195000,978178590,5770,5770,5770,5770,0
|
|
20240903,194900,978178590,5770,5770,5770,5770,0
|
|
20240903,194800,978178590,5770,5770,5770,5770,0
|
|
20240903,194700,978178590,5770,5770,5770,5770,0
|
|
20240903,194600,978178590,5770,5770,5770,5770,0
|
|
20240903,194500,978178590,5770,5770,5770,5770,0
|
|
20240903,194400,978178590,5770,5770,5770,5770,0
|
|
20240903,194300,978178590,5770,5770,5770,5770,0
|
|
20240903,194200,978178590,5770,5770,5770,5770,0
|
|
20240903,194100,978178590,5770,5770,5770,5770,0
|
|
20240903,194000,978178590,5770,5770,5770,5770,0
|
|
20240903,193900,978178590,5770,5770,5770,5770,0
|
|
20240903,193800,978178590,5770,5770,5770,5770,0
|
|
20240903,193700,978178590,5770,5770,5770,5770,0
|
|
20240903,193600,978178590,5770,5770,5770,5770,0
|
|
20240903,193500,978178590,5770,5770,5770,5770,0
|
|
20240903,193400,978178590,5770,5770,5770,5770,0
|
|
20240903,193300,978178590,5770,5770,5770,5770,7192
|
|
20240903,193200,978178590,5770,5770,5770,5770,0
|
|
20240903,193100,978178590,5770,5770,5770,5770,0
|
|
20240903,193000,978178590,5770,5770,5770,5770,0
|
|
20240903,192900,978178590,5770,5770,5770,5770,0
|
|
20240903,192800,978178590,5770,5770,5770,5770,0
|
|
20240903,192700,978178590,5770,5770,5770,5770,0
|
|
20240903,192600,978178590,5770,5770,5770,5770,0
|
|
20240903,192500,978178590,5770,5770,5770,5770,0
|
|
20240903,192400,978178590,5770,5770,5770,5770,0
|
|
20240903,192300,978178590,5770,5770,5770,5770,0
|
|
20240903,192200,978178590,5770,5770,5770,5770,0
|
|
20240903,192100,978178590,5770,5770,5770,5770,0
|
|
20240903,192000,978178590,5770,5770,5770,5770,0
|
|
20240903,191900,978178590,5770,5770,5770,5770,0
|
|
20240903,191800,978178590,5770,5770,5770,5770,0
|
|
20240903,191700,978178590,5770,5770,5770,5770,0
|
|
20240903,191600,978178590,5770,5770,5770,5770,0
|
|
20240903,191500,978178590,5770,5770,5770,5770,0
|
|
20240903,191400,978178590,5770,5770,5770,5770,0
|
|
20240903,191300,978178590,5770,5770,5770,5770,0
|
|
20240903,191200,978178590,5770,5770,5770,5770,0
|
|
20240903,191100,978178590,5770,5770,5770,5770,0
|
|
20240903,191000,978178590,5770,5770,5770,5770,0
|
|
20240903,190900,978178590,5770,5770,5770,5770,0
|
|
20240903,190800,978178590,5770,5770,5770,5770,0
|
|
20240903,190700,978178590,5770,5770,5770,5770,0
|
|
20240903,190600,978178590,5770,5770,5770,5770,0
|
|
20240903,190500,978178590,5770,5770,5770,5770,0
|
|
20240903,190400,978178590,5770,5770,5770,5770,0
|
|
20240903,190300,978178590,5770,5770,5770,5770,7192
|
|
20240903,190200,978178590,5770,5770,5770,5770,0
|
|
20240903,190100,978178590,5770,5770,5770,5770,0
|
|
20240903,190000,978178590,5770,5770,5770,5770,0
|
|
20240903,185900,978178590,5770,5770,5770,5770,0
|
|
20240903,185800,978178590,5770,5770,5770,5770,0
|
|
20240903,185700,978178590,5770,5770,5770,5770,0
|
|
20240903,185600,978178590,5770,5770,5770,5770,0
|
|
20240903,185500,978178590,5770,5770,5770,5770,0
|
|
20240903,185400,978178590,5770,5770,5770,5770,0
|
|
20240903,185300,978178590,5770,5770,5770,5770,0
|
|
20240903,185200,978178590,5770,5770,5770,5770,0
|
|
20240903,185100,978178590,5770,5770,5770,5770,0
|
|
20240903,185000,978178590,5770,5770,5770,5770,0
|
|
20240903,184900,978178590,5770,5770,5770,5770,0
|
|
20240903,184800,978178590,5770,5770,5770,5770,0
|
|
20240903,184700,978178590,5770,5770,5770,5770,0
|
|
20240903,184600,978178590,5770,5770,5770,5770,0
|
|
20240903,184500,978178590,5770,5770,5770,5770,0
|
|
20240903,184400,978178590,5770,5770,5770,5770,0
|
|
20240903,184300,978178590,5770,5770,5770,5770,0
|
|
20240903,184200,978178590,5770,5770,5770,5770,0
|
|
20240903,184100,978178590,5770,5770,5770,5770,0
|
|
20240903,184000,978178590,5770,5770,5770,5770,0
|
|
20240903,183900,978178590,5770,5770,5770,5770,0
|
|
20240903,183800,978178590,5770,5770,5770,5770,0
|
|
20240903,183700,978178590,5770,5770,5770,5770,0
|
|
20240903,183600,978178590,5770,5770,5770,5770,0
|
|
20240903,183500,978178590,5770,5770,5770,5770,0
|
|
20240903,183400,978178590,5770,5770,5770,5770,0
|
|
20240903,183300,978178590,5770,5770,5770,5770,7192
|
|
20240903,183200,978178590,5770,5770,5770,5770,0
|
|
20240903,183100,978178590,5770,5770,5770,5770,0
|
|
20240903,183000,978178590,5770,5770,5770,5770,0
|
|
20240903,182900,978178590,5770,5770,5770,5770,0
|
|
20240903,182800,978178590,5770,5770,5770,5770,0
|
|
20240903,182700,978178590,5770,5770,5770,5770,0
|
|
20240903,182600,978178590,5770,5770,5770,5770,0
|
|
20240903,182500,978178590,5770,5770,5770,5770,0
|
|
20240903,182400,978178590,5770,5770,5770,5770,0
|
|
20240903,182300,978178590,5770,5770,5770,5770,0
|
|
20240903,182200,978178590,5770,5770,5770,5770,0
|
|
20240903,182100,978178590,5770,5770,5770,5770,0
|
|
20240903,182000,978178590,5770,5770,5770,5770,0
|
|
20240903,181900,978178590,5770,5770,5770,5770,0
|
|
20240903,181800,978178590,5770,5770,5770,5770,0
|
|
20240903,181700,978178590,5770,5770,5770,5770,0
|
|
20240903,181600,978178590,5770,5770,5770,5770,0
|
|
20240903,181500,978178590,5770,5770,5770,5770,0
|
|
20240903,181400,978178590,5770,5770,5770,5770,0
|
|
20240903,181300,978178590,5770,5770,5770,5770,0
|
|
20240903,181200,978178590,5770,5770,5770,5770,0
|
|
20240903,181100,978178590,5770,5770,5770,5770,0
|
|
20240903,181000,978178590,5770,5770,5770,5770,0
|
|
20240903,180900,978178590,5770,5770,5770,5770,0
|
|
20240903,180800,978178590,5770,5770,5770,5770,0
|
|
20240903,180700,978178590,5770,5770,5770,5770,0
|
|
20240903,180600,978178590,5770,5770,5770,5770,0
|
|
20240903,180500,978178590,5770,5770,5770,5770,0
|
|
20240903,180400,978178590,5770,5770,5770,5770,0
|
|
20240903,180300,978178590,5770,5770,5770,5770,7192
|
|
20240903,180200,978178590,5770,5770,5770,5770,0
|
|
20240903,180100,978178590,5770,5770,5770,5770,0
|
|
20240903,180000,978178590,5770,5770,5770,5770,0
|
|
20240903,175900,978178590,5770,5770,5770,5770,0
|
|
20240903,175800,978178590,5770,5770,5770,5770,0
|
|
20240903,175700,978178590,5770,5770,5770,5770,0
|
|
20240903,175600,978178590,5770,5770,5770,5770,0
|
|
20240903,175500,978178590,5770,5770,5770,5770,0
|
|
20240903,175400,978178590,5770,5770,5770,5770,0
|
|
20240903,175300,978178590,5770,5770,5770,5770,0
|
|
20240903,175200,978178590,5770,5770,5770,5770,0
|
|
20240903,175100,978178590,5770,5770,5770,5770,0
|
|
20240903,175000,978178590,5770,5770,5770,5770,0
|
|
20240903,174900,978178590,5770,5770,5770,5770,0
|
|
20240903,174800,978178590,5770,5770,5770,5770,0
|
|
20240903,174700,978178590,5770,5770,5770,5770,0
|
|
20240903,174600,978178590,5770,5770,5770,5770,0
|
|
20240903,174500,978178590,5770,5770,5770,5770,0
|
|
20240903,174400,978178590,5770,5770,5770,5770,0
|
|
20240903,174300,978178590,5770,5770,5770,5770,0
|
|
20240903,174200,978178590,5770,5770,5770,5770,0
|
|
20240903,174100,978178590,5770,5770,5770,5770,0
|
|
20240903,174000,978178590,5770,5770,5770,5770,0
|
|
20240903,173900,978178590,5770,5770,5770,5770,0
|
|
20240903,173800,978178590,5770,5770,5770,5770,0
|
|
20240903,173700,978178590,5770,5770,5770,5770,0
|
|
20240903,173600,978178590,5770,5770,5770,5770,0
|
|
20240903,173500,978178590,5770,5770,5770,5770,0
|
|
20240903,173400,978178590,5770,5770,5770,5770,0
|
|
20240903,173300,978178590,5770,5770,5770,5770,7192
|
|
20240903,173200,978178590,5770,5770,5770,5770,0
|
|
20240903,173100,978178590,5770,5770,5770,5770,0
|
|
20240903,173000,978178590,5770,5770,5770,5770,0
|
|
20240903,172900,978178590,5770,5770,5770,5770,0
|
|
20240903,172800,978178590,5770,5770,5770,5770,0
|
|
20240903,172700,978178590,5770,5770,5770,5770,0
|
|
20240903,172600,978178590,5770,5770,5770,5770,0
|
|
20240903,172500,978178590,5770,5770,5770,5770,0
|
|
20240903,172400,978178590,5770,5770,5770,5770,0
|
|
20240903,172300,978178590,5770,5770,5770,5770,0
|
|
20240903,172200,978178590,5770,5770,5770,5770,0
|
|
20240903,172100,978178590,5770,5770,5770,5770,0
|
|
20240903,172000,978178590,5770,5770,5770,5770,0
|
|
20240903,171900,978178590,5770,5770,5770,5770,0
|
|
20240903,171800,978178590,5770,5770,5770,5770,0
|
|
20240903,171700,978178590,5770,5770,5770,5770,0
|
|
20240903,171600,978178590,5770,5770,5770,5770,0
|
|
20240903,171500,978178590,5770,5770,5770,5770,0
|
|
20240903,171400,978178590,5770,5770,5770,5770,0
|
|
20240903,171300,978178590,5770,5770,5770,5770,0
|
|
20240903,171200,978178590,5770,5770,5770,5770,0
|
|
20240903,171100,978178590,5770,5770,5770,5770,0
|
|
20240903,171000,978178590,5770,5770,5770,5770,0
|
|
20240903,170900,978178590,5770,5770,5770,5770,0
|
|
20240903,170800,978178590,5770,5770,5770,5770,0
|
|
20240903,170700,978178590,5770,5770,5770,5770,0
|
|
20240903,170600,978178590,5770,5770,5770,5770,0
|
|
20240903,170500,978178590,5770,5770,5770,5770,0
|
|
20240903,170400,978178590,5770,5770,5770,5770,0
|
|
20240903,170300,978178590,5770,5770,5770,5770,7192
|
|
20240903,170200,978178590,5770,5770,5770,5770,0
|
|
20240903,170100,978178590,5770,5770,5770,5770,0
|
|
20240903,170000,978178590,5770,5770,5770,5770,0
|
|
20240903,165900,978178590,5770,5770,5770,5770,0
|
|
20240903,165800,978178590,5770,5770,5770,5770,0
|
|
20240903,165700,978178590,5770,5770,5770,5770,0
|
|
20240903,165600,978178590,5770,5770,5770,5770,0
|
|
20240903,165500,978178590,5770,5770,5770,5770,0
|
|
20240903,165400,978178590,5770,5770,5770,5770,0
|
|
20240903,165300,978178590,5770,5770,5770,5770,0
|
|
20240903,165200,978178590,5770,5770,5770,5770,0
|
|
20240903,165100,978178590,5770,5770,5770,5770,0
|
|
20240903,165000,978178590,5770,5770,5770,5770,0
|
|
20240903,164900,978178590,5770,5770,5770,5770,0
|
|
20240903,164800,978178590,5770,5770,5770,5770,0
|
|
20240903,164700,978178590,5770,5770,5770,5770,0
|
|
20240903,164600,978178590,5770,5770,5770,5770,0
|
|
20240903,164500,978178590,5770,5770,5770,5770,0
|
|
20240903,164400,978178590,5770,5770,5770,5770,0
|
|
20240903,164300,978178590,5770,5770,5770,5770,0
|
|
20240903,164200,978178590,5770,5770,5770,5770,0
|
|
20240903,164100,978178590,5770,5770,5770,5770,0
|
|
20240903,164000,978178590,5770,5770,5770,5770,0
|
|
20240903,163900,978178590,5770,5770,5770,5770,0
|
|
20240903,163800,978178590,5770,5770,5770,5770,0
|
|
20240903,163700,978178590,5770,5770,5770,5770,0
|
|
20240903,163600,978178590,5770,5770,5770,5770,0
|
|
20240903,163500,978178590,5770,5770,5770,5770,0
|
|
20240903,163400,978178590,5770,5770,5770,5770,0
|
|
20240903,163300,978178590,5770,5770,5770,5770,7192
|
|
20240903,163200,978178590,5770,5770,5770,5770,0
|
|
20240903,163100,978178590,5770,5770,5770,5770,0
|
|
20240903,163000,978178590,5770,5770,5770,5770,0
|
|
20240903,162900,978178590,5770,5770,5770,5770,0
|
|
20240903,162800,978178590,5770,5770,5770,5770,0
|
|
20240903,162700,978178590,5770,5770,5770,5770,0
|
|
20240903,162600,978178590,5770,5770,5770,5770,0
|
|
20240903,162500,978178590,5770,5770,5770,5770,0
|
|
20240903,162400,978178590,5770,5770,5770,5770,0
|
|
20240903,162300,978178590,5770,5770,5770,5770,0
|
|
20240903,162200,978178590,5770,5770,5770,5770,0
|
|
20240903,162100,978178590,5770,5770,5770,5770,0
|
|
20240903,162000,978178590,5770,5770,5770,5770,0
|
|
20240903,161900,978178590,5770,5770,5770,5770,0
|
|
20240903,161800,978178590,5770,5770,5770,5770,0
|
|
20240903,161700,978178590,5770,5770,5770,5770,0
|
|
20240903,161600,978178590,5770,5770,5770,5770,0
|
|
20240903,161500,978178590,5770,5770,5770,5770,0
|
|
20240903,161400,978178590,5770,5770,5770,5770,0
|
|
20240903,161300,978178590,5770,5770,5770,5770,0
|
|
20240903,161200,978178590,5770,5770,5770,5770,0
|
|
20240903,161100,978178590,5770,5770,5770,5770,0
|
|
20240903,161000,978178590,5770,5770,5770,5770,0
|
|
20240903,160900,978178590,5770,5770,5770,5770,0
|
|
20240903,160800,978178590,5770,5770,5770,5770,0
|
|
20240903,160700,978178590,5770,5770,5770,5770,0
|
|
20240903,160600,978178590,5770,5770,5770,5770,0
|
|
20240903,160500,978178590,5770,5770,5770,5770,0
|
|
20240903,160400,978178590,5770,5770,5770,5770,0
|
|
20240903,160300,978178590,5770,5770,5770,5770,7192
|
|
20240903,160200,978178590,5770,5770,5770,5770,0
|
|
20240903,160100,978178590,5770,5770,5770,5770,0
|
|
20240903,160000,978178590,5770,5770,5770,5770,0
|
|
20240903,155900,978178590,5770,5770,5770,5770,0
|
|
20240903,155800,978178590,5770,5770,5770,5770,0
|
|
20240903,155700,978178590,5770,5770,5770,5770,0
|
|
20240903,155600,978178590,5770,5770,5770,5770,0
|
|
20240903,155500,978178590,5770,5770,5770,5770,0
|
|
20240903,155400,978178590,5770,5770,5770,5770,0
|
|
20240903,155300,978178590,5770,5770,5770,5770,0
|
|
20240903,155200,978178590,5770,5770,5770,5770,0
|
|
20240903,155100,978178590,5770,5770,5770,5770,0
|
|
20240903,155000,978178590,5770,5770,5770,5770,0
|
|
20240903,154900,978178590,5770,5770,5770,5770,0
|
|
20240903,154800,978178590,5770,5770,5770,5770,0
|
|
20240903,154700,978178590,5770,5770,5770,5770,0
|
|
20240903,154600,978178590,5770,5770,5770,5770,0
|
|
20240903,154500,978178590,5770,5770,5770,5770,0
|
|
20240903,154400,978178590,5770,5770,5770,5770,0
|
|
20240903,154300,978178590,5770,5770,5770,5770,0
|
|
20240903,154200,978178590,5770,5770,5770,5770,0
|
|
20240903,154100,978178590,5770,5770,5770,5770,0
|
|
20240903,154000,978178590,5770,5770,5770,5770,0
|
|
20240903,153900,978178590,5770,5770,5770,5770,0
|
|
20240903,153800,978178590,5770,5770,5770,5770,0
|
|
20240903,153700,978178590,5770,5770,5770,5770,0
|
|
20240903,153600,978178590,5770,5770,5770,5770,0
|
|
20240903,153500,978178590,5770,5770,5770,5770,0
|
|
20240903,153400,978178590,5770,5770,5770,5770,0
|
|
20240903,153300,978178590,5770,5770,5770,5770,7192
|
|
20240903,153200,978178590,5770,5770,5770,5770,0
|
|
20240903,153100,978178590,5770,5770,5770,5770,0
|
|
20240903,153000,978178590,5770,5770,5770,5770,7192
|
|
20240903,152900,936680750,5780,5780,5780,5780,0
|
|
20240903,152800,936680750,5780,5780,5780,5780,0
|
|
20240903,152700,936680750,5780,5780,5780,5780,0
|
|
20240903,152600,936680750,5780,5780,5780,5780,0
|
|
20240903,152500,936680750,5780,5780,5780,5780,0
|
|
20240903,152400,936680750,5780,5780,5780,5780,0
|
|
20240903,152300,936680750,5780,5780,5780,5780,0
|
|
20240903,152200,936680750,5780,5780,5780,5780,0
|
|
20240903,152100,936680750,5780,5780,5780,5780,0
|
|
20240903,152000,936680750,5780,5780,5780,5780,0
|
|
20240903,151900,936680750,5780,5750,5780,5750,2627
|
|
20240903,151800,921552430,5750,5730,5750,5730,942
|
|
20240903,151700,916146290,5730,5740,5740,5720,703
|
|
20240903,151600,912121060,5740,5730,5740,5700,1004
|
|
20240903,151500,906379480,5720,5700,5720,5690,716
|
|
20240903,151400,902296540,5700,5720,5720,5700,290
|
|
20240903,151300,900640190,5720,5710,5720,5710,284
|
|
20240903,151200,899018300,5710,5710,5710,5690,2408
|
|
20240903,151100,885316520,5710,5700,5710,5690,1540
|
|
20240903,151000,876540500,5700,5700,5700,5700,1
|
|
20240903,150900,876534800,5700,5700,5700,5700,102
|
|
20240903,150800,875953400,5690,5690,5700,5680,254
|
|
20240903,150700,874509660,5700,5690,5700,5690,331
|
|
20240903,150600,872626250,5690,5690,5690,5690,1723
|
|
20240903,150500,862822380,5700,5700,5700,5700,388
|
|
20240903,150400,860610780,5700,5700,5700,5700,245
|
|
20240903,150300,859214280,5690,5680,5690,5680,163
|
|
20240903,150200,858286820,5690,5690,5690,5690,804
|
|
20240903,150100,853712060,5690,5690,5690,5690,39
|
|
20240903,150000,853490150,5690,5690,5700,5690,3986
|
|
20240903,145900,830809800,5690,5690,5690,5690,1743
|
|
20240903,145800,820892130,5690,5690,5690,5690,270
|
|
20240903,145700,819355830,5700,5700,5700,5700,13
|
|
20240903,145600,819281730,5690,5700,5700,5690,1021
|
|
20240903,145500,813472030,5700,5700,5700,5700,504
|
|
20240903,145400,810599230,5700,5700,5700,5700,69
|
|
20240903,145300,810205930,5700,5700,5700,5700,47
|
|
20240903,145200,809938030,5690,5710,5710,5690,709
|
|
20240903,145100,805896360,5720,5720,5720,5720,7
|
|
20240903,145000,805856320,5720,5720,5720,5720,0
|
|
20240903,144900,805856320,5720,5720,5720,5720,0
|
|
20240903,144800,805856320,5720,5720,5720,5720,16
|
|
20240903,144700,805764800,5730,5740,5740,5720,558
|
|
20240903,144600,802572340,5730,5730,5730,5730,0
|
|
20240903,144500,802572340,5730,5720,5730,5720,42
|
|
20240903,144400,802331860,5730,5730,5730,5730,300
|
|
20240903,144300,800612860,5730,5720,5740,5720,39
|
|
20240903,144200,800389060,5690,5740,5740,5690,662
|
|
20240903,144100,796615480,5750,5710,5750,5710,390
|
|
20240903,144000,794387190,5700,5730,5730,5700,1127
|
|
20240903,143900,787958750,5760,5760,5760,5760,138
|
|
20240903,143800,787163870,5680,5770,5770,5680,5249
|
|
20240903,143700,757229740,5780,5730,5780,5730,4922
|
|
20240903,143600,728891580,5730,5730,5730,5730,107
|
|
20240903,143500,728278470,5730,5730,5730,5730,200
|
|
20240903,143400,727132470,5730,5710,5730,5710,127
|
|
20240903,143300,726406540,5730,5720,5730,5720,405
|
|
20240903,143200,724087480,5720,5710,5720,5710,163
|
|
20240903,143100,723156710,5710,5720,5720,5710,102
|
|
20240903,143000,722574280,5710,5710,5720,5710,236
|
|
20240903,142900,721226710,5720,5710,5720,5710,51
|
|
20240903,142800,720935490,5720,5720,5720,5720,20
|
|
20240903,142700,720821090,5720,5720,5720,5700,7
|
|
20240903,142600,720781150,5710,5710,5710,5710,50
|
|
20240903,142500,720495650,5720,5700,5720,5700,38
|
|
20240903,142400,720279030,5700,5700,5700,5700,263
|
|
20240903,142300,718779930,5720,5720,5720,5720,1
|
|
20240903,142200,718774210,5720,5700,5720,5700,245
|
|
20240903,142100,717377690,5700,5700,5700,5700,54
|
|
20240903,142000,717069890,5700,5700,5700,5690,4328
|
|
20240903,141900,692435430,5710,5710,5710,5710,0
|
|
20240903,141800,692435430,5710,5710,5710,5700,1280
|
|
20240903,141700,685138350,5720,5710,5720,5710,151
|
|
20240903,141600,684276130,5720,5720,5720,5710,38
|
|
20240903,141500,684058850,5730,5730,5730,5730,0
|
|
20240903,141400,684058850,5730,5730,5730,5730,1
|
|
20240903,141300,684053120,5710,5720,5720,5710,65
|
|
20240903,141200,683681820,5730,5730,5730,5730,0
|
|
20240903,141100,683681820,5730,5730,5730,5730,0
|
|
20240903,141000,683681820,5730,5710,5730,5710,11
|
|
20240903,140900,683618990,5710,5710,5720,5710,172
|
|
20240903,140800,682635670,5710,5710,5710,5710,37
|
|
20240903,140700,682424400,5730,5730,5730,5730,5
|
|
20240903,140600,682395750,5730,5730,5730,5700,1005
|
|
20240903,140500,676664060,5710,5710,5710,5710,0
|
|
20240903,140400,676664060,5710,5720,5720,5710,1001
|
|
20240903,140300,670947830,5730,5730,5730,5730,0
|
|
20240903,140200,670947830,5730,5730,5730,5730,12
|
|
20240903,140100,670879070,5730,5730,5730,5730,0
|
|
20240903,140000,670879070,5730,5730,5730,5730,0
|
|
20240903,135900,670879070,5730,5730,5730,5730,6
|
|
20240903,135800,670844690,5730,5720,5730,5720,162
|
|
20240903,135700,669918030,5720,5720,5720,5720,40
|
|
20240903,135600,669689230,5720,5720,5720,5720,10
|
|
20240903,135500,669632030,5730,5710,5730,5710,217
|
|
20240903,135400,668391620,5720,5720,5720,5720,0
|
|
20240903,135300,668391620,5720,5720,5720,5720,66
|
|
20240903,135200,668014100,5720,5720,5720,5720,99
|
|
20240903,135100,667447820,5720,5720,5720,5720,99
|
|
20240903,135000,666881540,5740,5740,5740,5740,0
|
|
20240903,134900,666881540,5740,5740,5740,5740,0
|
|
20240903,134800,666881540,5740,5720,5740,5710,179
|
|
20240903,134700,665857400,5710,5710,5710,5710,0
|
|
20240903,134600,665857400,5710,5710,5710,5710,0
|
|
20240903,134500,665857400,5710,5710,5710,5710,0
|
|
20240903,134400,665857400,5710,5710,5710,5710,0
|
|
20240903,134300,665857400,5710,5740,5740,5710,72
|
|
20240903,134200,665446220,5710,5730,5730,5710,1400
|
|
20240903,134100,657441020,5740,5740,5740,5740,0
|
|
20240903,134000,657441020,5740,5740,5740,5740,3
|
|
20240903,133900,657423800,5730,5730,5730,5730,100
|
|
20240903,133800,656850800,5740,5740,5740,5740,32
|
|
20240903,133700,656667120,5730,5730,5730,5730,100
|
|
20240903,133600,656094120,5750,5750,5750,5750,2
|
|
20240903,133500,656082620,5730,5730,5730,5730,0
|
|
20240903,133400,656082620,5730,5730,5730,5730,100
|
|
20240903,133300,655509620,5750,5750,5750,5750,0
|
|
20240903,133200,655509620,5750,5750,5750,5750,0
|
|
20240903,133100,655509620,5750,5750,5750,5750,2
|
|
20240903,133000,655498120,5730,5730,5730,5730,0
|
|
20240903,132900,655498120,5730,5740,5750,5730,73
|
|
20240903,132800,655079270,5740,5740,5740,5740,11
|
|
20240903,132700,655016130,5750,5750,5750,5750,0
|
|
20240903,132600,655016130,5750,5750,5750,5750,0
|
|
20240903,132500,655016130,5750,5720,5750,5720,3
|
|
20240903,132400,654998910,5750,5730,5750,5730,529
|
|
20240903,132300,651967290,5740,5740,5740,5740,0
|
|
20240903,132200,651967290,5740,5740,5740,5740,0
|
|
20240903,132100,651967290,5740,5740,5740,5740,110
|
|
20240903,132000,651335890,5740,5740,5740,5740,200
|
|
20240903,131900,650187890,5740,5740,5740,5740,0
|
|
20240903,131800,650187890,5740,5740,5740,5740,100
|
|
20240903,131700,649613890,5740,5740,5740,5740,269
|
|
20240903,131600,648069830,5740,5740,5740,5740,604
|
|
20240903,131500,644602870,5740,5740,5740,5740,1
|
|
20240903,131400,644597130,5750,5750,5750,5750,0
|
|
20240903,131300,644597130,5750,5750,5750,5750,0
|
|
20240903,131200,644597130,5750,5750,5750,5750,0
|
|
20240903,131100,644597130,5750,5750,5750,5750,0
|
|
20240903,131000,644597130,5750,5730,5750,5730,181
|
|
20240903,130900,643558260,5740,5750,5750,5740,5
|
|
20240903,130800,643529540,5730,5730,5730,5730,220
|
|
20240903,130700,642268940,5730,5740,5750,5730,200
|
|
20240903,130600,641120680,5760,5760,5760,5760,12
|
|
20240903,130500,641051560,5740,5740,5740,5740,84
|
|
20240903,130400,640569400,5760,5740,5760,5730,575
|
|
20240903,130300,637271890,5780,5780,5780,5780,0
|
|
20240903,130200,637271890,5780,5780,5780,5780,0
|
|
20240903,130100,637271890,5780,5780,5780,5780,0
|
|
20240903,130000,637271890,5780,5780,5780,5780,0
|
|
20240903,125900,637271890,5780,5780,5780,5780,0
|
|
20240903,125800,637271890,5780,5780,5780,5780,0
|
|
20240903,125700,637271890,5780,5780,5780,5780,2
|
|
20240903,125600,637260330,5760,5760,5760,5760,0
|
|
20240903,125500,637260330,5760,5780,5780,5760,60
|
|
20240903,125400,636914130,5780,5770,5780,5770,8
|
|
20240903,125300,636867950,5770,5760,5770,5760,1186
|
|
20240903,125200,630031690,5760,5730,5760,5730,22
|
|
20240903,125100,629905570,5760,5760,5760,5760,1
|
|
20240903,125000,629899810,5760,5730,5760,5730,446
|
|
20240903,124900,627335490,5720,5730,5740,5720,203
|
|
20240903,124800,626172760,5740,5740,5740,5740,405
|
|
20240903,124700,623848060,5730,5720,5730,5720,401
|
|
20240903,124600,621553830,5710,5700,5710,5700,405
|
|
20240903,124500,619241320,5700,5700,5700,5700,100
|
|
20240903,124400,618671320,5710,5710,5710,5710,0
|
|
20240903,124300,618671320,5710,5710,5710,5710,50
|
|
20240903,124200,618385820,5700,5700,5700,5700,0
|
|
20240903,124100,618385820,5700,5700,5700,5700,561
|
|
20240903,124000,615188120,5700,5690,5700,5690,1055
|
|
20240903,123900,609184650,5700,5690,5700,5690,2601
|
|
20240903,123800,594384460,5690,5700,5700,5690,1706
|
|
20240903,123700,584673650,5680,5680,5680,5680,550
|
|
20240903,123600,581549650,5690,5690,5690,5690,1720
|
|
20240903,123500,571762850,5700,5700,5700,5690,349
|
|
20240903,123400,569774750,5710,5710,5710,5710,3
|
|
20240903,123300,569757620,5690,5700,5700,5690,850
|
|
20240903,123200,564920920,5700,5700,5700,5690,165
|
|
20240903,123100,563980450,5680,5690,5690,5680,703
|
|
20240903,123000,559980390,5690,5690,5690,5690,350
|
|
20240903,122900,557988890,5690,5710,5710,5690,1015
|
|
20240903,122800,552203510,5700,5710,5710,5700,4
|
|
20240903,122700,552180680,5710,5710,5710,5710,0
|
|
20240903,122600,552180680,5710,5710,5710,5710,13
|
|
20240903,122500,552106450,5720,5720,5720,5720,3
|
|
20240903,122400,552089290,5720,5730,5730,5710,111
|
|
20240903,122300,551455270,5730,5710,5730,5700,503
|
|
20240903,122200,548586510,5730,5710,5730,5710,202
|
|
20240903,122100,547433050,5710,5710,5710,5710,50
|
|
20240903,122000,547147550,5720,5720,5720,5720,525
|
|
20240903,121900,544144550,5730,5730,5730,5730,1
|
|
20240903,121800,544138820,5730,5730,5730,5730,52
|
|
20240903,121700,543840860,5730,5750,5750,5680,8869
|
|
20240903,121600,493234000,5750,5740,5750,5740,2
|
|
20240903,121500,493222510,5730,5740,5740,5730,1375
|
|
20240903,121400,485332020,5740,5740,5740,5740,50
|
|
20240903,121300,485045020,5770,5780,5780,5770,19
|
|
20240903,121200,484935360,5770,5750,5770,5750,3
|
|
20240903,121100,484918080,5740,5760,5780,5740,5473
|
|
20240903,121000,453446600,5780,5780,5780,5780,0
|
|
20240903,120900,453446600,5780,5780,5780,5780,2
|
|
20240903,120800,453435040,5750,5780,5780,5750,104
|
|
20240903,120700,452835450,5760,5770,5770,5760,3244
|
|
20240903,120600,434139150,5770,5770,5770,5770,0
|
|
20240903,120500,434139150,5770,5770,5770,5770,60
|
|
20240903,120400,433792950,5780,5780,5780,5780,0
|
|
20240903,120300,433792950,5780,5780,5780,5780,21
|
|
20240903,120200,433671570,5790,5790,5790,5790,0
|
|
20240903,120100,433671570,5790,5790,5790,5790,1
|
|
20240903,120000,433665780,5790,5790,5790,5790,72
|
|
20240903,115900,433248900,5790,5780,5790,5780,100
|
|
20240903,115800,432670130,5790,5790,5790,5790,0
|
|
20240903,115700,432670130,5790,5790,5790,5790,0
|
|
20240903,115600,432670130,5790,5790,5790,5790,0
|
|
20240903,115500,432670130,5790,5770,5790,5770,103
|
|
20240903,115400,432075780,5790,5790,5790,5790,0
|
|
20240903,115300,432075780,5790,5790,5790,5790,0
|
|
20240903,115200,432075780,5790,5770,5790,5770,312
|
|
20240903,115100,430275500,5770,5770,5770,5770,4
|
|
20240903,115000,430252420,5770,5770,5770,5770,8
|
|
20240903,114900,430206260,5790,5780,5790,5780,2
|
|
20240903,114800,430194690,5760,5760,5760,5760,251
|
|
20240903,114700,428748930,5780,5780,5780,5780,0
|
|
20240903,114600,428748930,5780,5780,5780,5780,0
|
|
20240903,114500,428748930,5780,5780,5780,5780,2
|
|
20240903,114400,428737370,5760,5760,5760,5760,0
|
|
20240903,114300,428737370,5760,5760,5760,5760,100
|
|
20240903,114200,428161370,5790,5790,5790,5790,1
|
|
20240903,114100,428155580,5790,5770,5790,5760,2032
|
|
20240903,114000,416445490,5790,5770,5790,5770,4
|
|
20240903,113900,416422390,5770,5770,5770,5770,4
|
|
20240903,113800,416399310,5800,5800,5800,5800,0
|
|
20240903,113700,416399310,5800,5800,5800,5800,0
|
|
20240903,113600,416399310,5800,5800,5800,5800,1
|
|
20240903,113500,416393510,5770,5780,5780,5770,100
|
|
20240903,113400,415816420,5780,5780,5780,5780,1
|
|
20240903,113300,415810640,5800,5800,5800,5800,0
|
|
20240903,113200,415810640,5800,5770,5800,5770,31
|
|
20240903,113100,415631740,5770,5770,5770,5770,0
|
|
20240903,113000,415631740,5770,5770,5770,5770,1
|
|
20240903,112900,415625970,5770,5780,5780,5770,32
|
|
20240903,112800,415441230,5800,5800,5800,5800,0
|
|
20240903,112700,415441230,5800,5800,5800,5800,0
|
|
20240903,112600,415441230,5800,5770,5800,5770,156
|
|
20240903,112500,414540930,5800,5800,5800,5800,17
|
|
20240903,112400,414442330,5800,5800,5800,5800,0
|
|
20240903,112300,414442330,5800,5800,5800,5800,0
|
|
20240903,112200,414442330,5800,5800,5800,5800,0
|
|
20240903,112100,414442330,5800,5800,5800,5800,2
|
|
20240903,112000,414430730,5770,5800,5800,5770,4536
|
|
20240903,111900,388246110,5800,5800,5800,5800,0
|
|
20240903,111800,388246110,5800,5800,5800,5800,0
|
|
20240903,111700,388246110,5800,5800,5800,5800,0
|
|
20240903,111600,388246110,5800,5800,5800,5800,0
|
|
20240903,111500,388246110,5800,5800,5800,5800,468
|
|
20240903,111400,385531710,5800,5770,5800,5770,24
|
|
20240903,111300,385392990,5770,5800,5800,5770,4200
|
|
20240903,111200,361084050,5800,5800,5800,5800,63
|
|
20240903,111100,360718650,5800,5800,5800,5800,7
|
|
20240903,111000,360678050,5790,5790,5790,5790,130
|
|
20240903,110900,359925350,5800,5800,5800,5800,10
|
|
20240903,110800,359867350,5800,5790,5800,5790,502
|
|
20240903,110700,356955770,5790,5790,5790,5790,152
|
|
20240903,110600,356075690,5800,5800,5800,5800,0
|
|
20240903,110500,356075690,5800,5800,5800,5800,0
|
|
20240903,110400,356075690,5800,5800,5800,5800,0
|
|
20240903,110300,356075690,5800,5800,5800,5800,0
|
|
20240903,110200,356075690,5800,5800,5800,5800,35
|
|
20240903,110100,355872690,5780,5780,5780,5780,20
|
|
20240903,110000,355757090,5780,5800,5800,5780,6
|
|
20240903,105900,355722330,5800,5800,5800,5800,0
|
|
20240903,105800,355722330,5800,5780,5800,5780,224
|
|
20240903,105700,354427570,5800,5800,5800,5800,14
|
|
20240903,105600,354346370,5800,5800,5800,5800,0
|
|
20240903,105500,354346370,5800,5800,5800,5800,2
|
|
20240903,105400,354334770,5800,5800,5800,5800,7
|
|
20240903,105300,354294170,5800,5800,5800,5800,10
|
|
20240903,105200,354236170,5800,5780,5800,5780,312
|
|
20240903,105100,352426870,5770,5770,5770,5770,0
|
|
20240903,105000,352426870,5770,5780,5780,5770,8
|
|
20240903,104900,352380670,5780,5770,5780,5770,444
|
|
20240903,104800,349815750,5770,5770,5770,5770,58
|
|
20240903,104700,349481090,5770,5770,5770,5770,424
|
|
20240903,104600,347034610,5770,5770,5770,5760,53
|
|
20240903,104500,346729200,5760,5760,5760,5760,202
|
|
20240903,104400,345565680,5760,5760,5770,5760,81
|
|
20240903,104300,345099080,5760,5770,5770,5760,1276
|
|
20240903,104200,337749260,5770,5780,5780,5770,2043
|
|
20240903,104100,325961130,5780,5770,5780,5770,30
|
|
20240903,104000,325787990,5780,5780,5780,5780,21
|
|
20240903,103900,325666610,5770,5780,5780,5770,656
|
|
20240903,103800,321876230,5770,5780,5780,5770,700
|
|
20240903,103700,317832230,5770,5770,5770,5770,26
|
|
20240903,103600,317682210,5780,5780,5780,5780,134
|
|
20240903,103500,316907690,5780,5780,5780,5780,92
|
|
20240903,103400,316375930,5790,5790,5790,5790,6
|
|
20240903,103300,316341190,5790,5790,5790,5790,2
|
|
20240903,103200,316329610,5790,5790,5790,5790,14
|
|
20240903,103100,316248550,5790,5790,5790,5790,2986
|
|
20240903,103000,298959610,5800,5800,5800,5800,0
|
|
20240903,102900,298959610,5800,5800,5800,5800,174
|
|
20240903,102800,297950410,5790,5780,5790,5770,1583
|
|
20240903,102700,288805390,5780,5790,5790,5780,2309
|
|
20240903,102600,275457050,5810,5810,5810,5810,0
|
|
20240903,102500,275457050,5810,5810,5810,5810,0
|
|
20240903,102400,275457050,5810,5810,5810,5810,0
|
|
20240903,102300,275457050,5810,5810,5810,5810,0
|
|
20240903,102200,275457050,5810,5810,5810,5810,1
|
|
20240903,102100,275451240,5780,5780,5780,5780,0
|
|
20240903,102000,275451240,5780,5810,5810,5780,4507
|
|
20240903,101900,249400630,5810,5810,5810,5810,30
|
|
20240903,101800,249226330,5810,5810,5810,5810,1
|
|
20240903,101700,249220520,5810,5810,5810,5810,4
|
|
20240903,101600,249197280,5810,5810,5810,5810,43
|
|
20240903,101500,248947450,5810,5810,5810,5810,52
|
|
20240903,101400,248645330,5810,5810,5810,5810,4
|
|
20240903,101300,248622090,5810,5810,5810,5810,0
|
|
20240903,101200,248622090,5810,5810,5810,5810,34
|
|
20240903,101100,248424550,5810,5810,5810,5810,3
|
|
20240903,101000,248407120,5810,5770,5820,5760,684
|
|
20240903,100900,244459560,5770,5810,5810,5760,6329
|
|
20240903,100800,207909640,5810,5830,5830,5810,50
|
|
20240903,100700,207619100,5830,5830,5830,5830,5
|
|
20240903,100600,207589950,5830,5830,5830,5830,7
|
|
20240903,100500,207549140,5830,5810,5830,5810,9
|
|
20240903,100400,207496710,5800,5800,5800,5800,1
|
|
20240903,100300,207490910,5810,5810,5810,5810,698
|
|
20240903,100200,203435530,5810,5820,5820,5810,647
|
|
20240903,100100,199674990,5820,5820,5820,5810,1296
|
|
20240903,100000,192142370,5820,5820,5820,5820,190
|
|
20240903,095900,191036570,5820,5830,5830,5820,320
|
|
20240903,095800,189173170,5820,5820,5820,5820,31
|
|
20240903,095700,188992750,5830,5830,5830,5830,0
|
|
20240903,095600,188992750,5830,5830,5830,5830,4
|
|
20240903,095500,188969430,5830,5830,5830,5830,116
|
|
20240903,095400,188293150,5830,5840,5850,5830,3828
|
|
20240903,095300,165974240,5840,5850,5850,5840,2215
|
|
20240903,095200,153038540,5860,5860,5860,5860,8
|
|
20240903,095100,152991660,5860,5860,5860,5860,19
|
|
20240903,095000,152880320,5860,5870,5870,5860,4
|
|
20240903,094900,152856860,5850,5860,5860,5850,1018
|
|
20240903,094800,146901010,5860,5860,5860,5860,202
|
|
20240903,094700,145717290,5870,5870,5870,5870,0
|
|
20240903,094600,145717290,5870,5850,5870,5840,255
|
|
20240903,094500,144226200,5850,5850,5850,5850,2
|
|
20240903,094400,144214500,5850,5850,5850,5850,4
|
|
20240903,094300,144191100,5850,5850,5850,5850,4
|
|
20240903,094200,144167700,5850,5850,5850,5850,1
|
|
20240903,094100,144161850,5850,5850,5850,5840,1019
|
|
20240903,094000,138200900,5850,5850,5850,5850,26
|
|
20240903,093900,138048800,5850,5870,5870,5850,1118
|
|
20240903,093800,131508420,5860,5860,5870,5860,236
|
|
20240903,093700,130124840,5860,5860,5870,5850,2207
|
|
20240903,093600,117191780,5870,5870,5870,5870,209
|
|
20240903,093500,115964950,5870,5870,5880,5870,2488
|
|
20240903,093400,101358150,5860,5860,5860,5860,918
|
|
20240903,093300,95978670,5850,5850,5850,5850,100
|
|
20240903,093200,95393670,5850,5840,5850,5840,903
|
|
20240903,093100,90111950,5840,5850,5850,5840,997
|
|
20240903,093000,84289450,5840,5840,5840,5840,0
|
|
20240903,092900,84289450,5840,5840,5840,5840,250
|
|
20240903,092800,82829450,5840,5840,5840,5840,2
|
|
20240903,092700,82817770,5840,5840,5840,5840,342
|
|
20240903,092600,80820490,5840,5850,5850,5840,150
|
|
20240903,092500,79943490,5850,5850,5850,5840,475
|
|
20240903,092400,77164790,5850,5850,5850,5850,0
|
|
20240903,092300,77164790,5850,5850,5850,5850,72
|
|
20240903,092200,76743590,5850,5830,5850,5830,1406
|
|
20240903,092100,68546410,5830,5830,5830,5830,21
|
|
20240903,092000,68423980,5850,5850,5850,5850,2
|
|
20240903,091900,68412280,5850,5850,5850,5850,2
|
|
20240903,091800,68400580,5830,5830,5830,5830,0
|
|
20240903,091700,68400580,5830,5860,5860,5830,771
|
|
20240903,091600,63889250,5860,5850,5860,5850,202
|
|
20240903,091500,62706280,5850,5840,5850,5840,412
|
|
20240903,091400,60297540,5840,5820,5840,5820,1145
|
|
20240903,091300,53619820,5820,5800,5820,5800,316
|
|
20240903,091200,51786860,5790,5790,5790,5790,186
|
|
20240903,091100,50709920,5790,5800,5800,5790,16
|
|
20240903,091000,50617260,5800,5790,5810,5790,123
|
|
20240903,090900,49904840,5790,5820,5820,5770,2439
|
|
20240903,090800,35768650,5840,5840,5840,5840,5
|
|
20240903,090700,35739450,5840,5840,5840,5820,159
|
|
20240903,090600,34813930,5840,5830,5840,5830,525
|
|
20240903,090500,31753030,5830,5820,5830,5820,15
|
|
20240903,090400,31665720,5840,5840,5840,5840,0
|
|
20240903,090300,31665720,5840,5840,5840,5840,1
|
|
20240903,090200,31659880,5800,5770,5860,5760,4267
|
|
20240903,090100,7024720,5770,5800,5800,5770,861
|
|
20240903,090000,2055790,5770,5800,5800,5770,255
|