620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,191700,331213970,5780,5780,5780,5780,1228
|
|
20240902,191600,331213970,5780,5780,5780,5780,0
|
|
20240902,191500,331213970,5780,5780,5780,5780,0
|
|
20240902,191400,331213970,5780,5780,5780,5780,0
|
|
20240902,191300,331213970,5780,5780,5780,5780,0
|
|
20240902,191200,331213970,5780,5780,5780,5780,0
|
|
20240902,191100,331213970,5780,5780,5780,5780,0
|
|
20240902,191000,331213970,5780,5780,5780,5780,0
|
|
20240902,190900,331213970,5780,5780,5780,5780,0
|
|
20240902,190800,331213970,5780,5780,5780,5780,0
|
|
20240902,190700,331213970,5780,5780,5780,5780,0
|
|
20240902,190600,331213970,5780,5780,5780,5780,0
|
|
20240902,190500,331213970,5780,5780,5780,5780,0
|
|
20240902,190400,331213970,5780,5780,5780,5780,0
|
|
20240902,190300,331213970,5780,5780,5780,5780,0
|
|
20240902,190200,331213970,5780,5780,5780,5780,0
|
|
20240902,190100,331213970,5780,5780,5780,5780,0
|
|
20240902,190000,331213970,5780,5780,5780,5780,0
|
|
20240902,185900,331213970,5780,5780,5780,5780,0
|
|
20240902,185800,331213970,5780,5780,5780,5780,0
|
|
20240902,185700,331213970,5780,5780,5780,5780,0
|
|
20240902,185600,331213970,5780,5780,5780,5780,0
|
|
20240902,185500,331213970,5780,5780,5780,5780,0
|
|
20240902,185400,331213970,5780,5780,5780,5780,0
|
|
20240902,185300,331213970,5780,5780,5780,5780,0
|
|
20240902,185200,331213970,5780,5780,5780,5780,0
|
|
20240902,185100,331213970,5780,5780,5780,5780,0
|
|
20240902,185000,331213970,5780,5780,5780,5780,0
|
|
20240902,184900,331213970,5780,5780,5780,5780,0
|
|
20240902,184800,331213970,5780,5780,5780,5780,0
|
|
20240902,184700,331213970,5780,5780,5780,5780,1228
|
|
20240902,184600,331213970,5780,5780,5780,5780,0
|
|
20240902,184500,331213970,5780,5780,5780,5780,0
|
|
20240902,184400,331213970,5780,5780,5780,5780,0
|
|
20240902,184300,331213970,5780,5780,5780,5780,0
|
|
20240902,184200,331213970,5780,5780,5780,5780,0
|
|
20240902,184100,331213970,5780,5780,5780,5780,0
|
|
20240902,184000,331213970,5780,5780,5780,5780,0
|
|
20240902,183900,331213970,5780,5780,5780,5780,0
|
|
20240902,183800,331213970,5780,5780,5780,5780,0
|
|
20240902,183700,331213970,5780,5780,5780,5780,0
|
|
20240902,183600,331213970,5780,5780,5780,5780,0
|
|
20240902,183500,331213970,5780,5780,5780,5780,0
|
|
20240902,183400,331213970,5780,5780,5780,5780,0
|
|
20240902,183300,331213970,5780,5780,5780,5780,0
|
|
20240902,183200,331213970,5780,5780,5780,5780,0
|
|
20240902,183100,331213970,5780,5780,5780,5780,0
|
|
20240902,183000,331213970,5780,5780,5780,5780,0
|
|
20240902,182900,331213970,5780,5780,5780,5780,0
|
|
20240902,182800,331213970,5780,5780,5780,5780,0
|
|
20240902,182700,331213970,5780,5780,5780,5780,0
|
|
20240902,182600,331213970,5780,5780,5780,5780,0
|
|
20240902,182500,331213970,5780,5780,5780,5780,0
|
|
20240902,182400,331213970,5780,5780,5780,5780,0
|
|
20240902,182300,331213970,5780,5780,5780,5780,0
|
|
20240902,182200,331213970,5780,5780,5780,5780,0
|
|
20240902,182100,331213970,5780,5780,5780,5780,0
|
|
20240902,182000,331213970,5780,5780,5780,5780,0
|
|
20240902,181900,331213970,5780,5780,5780,5780,0
|
|
20240902,181800,331213970,5780,5780,5780,5780,0
|
|
20240902,181700,331213970,5780,5780,5780,5780,1228
|
|
20240902,181600,331213970,5780,5780,5780,5780,0
|
|
20240902,181500,331213970,5780,5780,5780,5780,0
|
|
20240902,181400,331213970,5780,5780,5780,5780,0
|
|
20240902,181300,331213970,5780,5780,5780,5780,0
|
|
20240902,181200,331213970,5780,5780,5780,5780,0
|
|
20240902,181100,331213970,5780,5780,5780,5780,0
|
|
20240902,181000,331213970,5780,5780,5780,5780,0
|
|
20240902,180900,331213970,5780,5780,5780,5780,0
|
|
20240902,180800,331213970,5780,5780,5780,5780,0
|
|
20240902,180700,331213970,5780,5780,5780,5780,0
|
|
20240902,180600,331213970,5780,5780,5780,5780,0
|
|
20240902,180500,331213970,5780,5780,5780,5780,0
|
|
20240902,180400,331213970,5780,5780,5780,5780,0
|
|
20240902,180300,331213970,5780,5780,5780,5780,0
|
|
20240902,180200,331213970,5780,5780,5780,5780,0
|
|
20240902,180100,331213970,5780,5780,5780,5780,0
|
|
20240902,180000,331213970,5780,5780,5780,5780,0
|
|
20240902,175900,331213970,5780,5780,5780,5780,0
|
|
20240902,175800,331213970,5780,5780,5780,5780,0
|
|
20240902,175700,331213970,5780,5780,5780,5780,0
|
|
20240902,175600,331213970,5780,5780,5780,5780,0
|
|
20240902,175500,331213970,5780,5780,5780,5780,0
|
|
20240902,175400,331213970,5780,5780,5780,5780,0
|
|
20240902,175300,331213970,5780,5780,5780,5780,0
|
|
20240902,175200,331213970,5780,5780,5780,5780,0
|
|
20240902,175100,331213970,5780,5780,5780,5780,0
|
|
20240902,175000,331213970,5780,5780,5780,5780,0
|
|
20240902,174900,331213970,5780,5780,5780,5780,0
|
|
20240902,174800,331213970,5780,5780,5780,5780,0
|
|
20240902,174700,331213970,5780,5780,5780,5780,1228
|
|
20240902,174600,331213970,5780,5780,5780,5780,0
|
|
20240902,174500,331213970,5780,5780,5780,5780,0
|
|
20240902,174400,331213970,5780,5780,5780,5780,0
|
|
20240902,174300,331213970,5780,5780,5780,5780,0
|
|
20240902,174200,331213970,5780,5780,5780,5780,0
|
|
20240902,174100,331213970,5780,5780,5780,5780,0
|
|
20240902,174000,331213970,5780,5780,5780,5780,0
|
|
20240902,173900,331213970,5780,5780,5780,5780,0
|
|
20240902,173800,331213970,5780,5780,5780,5780,0
|
|
20240902,173700,331213970,5780,5780,5780,5780,0
|
|
20240902,173600,331213970,5780,5780,5780,5780,0
|
|
20240902,173500,331213970,5780,5780,5780,5780,0
|
|
20240902,173400,331213970,5780,5780,5780,5780,0
|
|
20240902,173300,331213970,5780,5780,5780,5780,0
|
|
20240902,173200,331213970,5780,5780,5780,5780,0
|
|
20240902,173100,331213970,5780,5780,5780,5780,0
|
|
20240902,173000,331213970,5780,5780,5780,5780,0
|
|
20240902,172900,331213970,5780,5780,5780,5780,0
|
|
20240902,172800,331213970,5780,5780,5780,5780,0
|
|
20240902,172700,331213970,5780,5780,5780,5780,0
|
|
20240902,172600,331213970,5780,5780,5780,5780,0
|
|
20240902,172500,331213970,5780,5780,5780,5780,0
|
|
20240902,172400,331213970,5780,5780,5780,5780,0
|
|
20240902,172300,331213970,5780,5780,5780,5780,0
|
|
20240902,172200,331213970,5780,5780,5780,5780,0
|
|
20240902,172100,331213970,5780,5780,5780,5780,0
|
|
20240902,172000,331213970,5780,5780,5780,5780,0
|
|
20240902,171900,331213970,5780,5780,5780,5780,0
|
|
20240902,171800,331213970,5780,5780,5780,5780,0
|
|
20240902,171700,331213970,5780,5780,5780,5780,1228
|
|
20240902,171600,331213970,5780,5780,5780,5780,0
|
|
20240902,171500,331213970,5780,5780,5780,5780,0
|
|
20240902,171400,331213970,5780,5780,5780,5780,0
|
|
20240902,171300,331213970,5780,5780,5780,5780,0
|
|
20240902,171200,331213970,5780,5780,5780,5780,0
|
|
20240902,171100,331213970,5780,5780,5780,5780,0
|
|
20240902,171000,331213970,5780,5780,5780,5780,0
|
|
20240902,170900,331213970,5780,5780,5780,5780,0
|
|
20240902,170800,331213970,5780,5780,5780,5780,0
|
|
20240902,170700,331213970,5780,5780,5780,5780,0
|
|
20240902,170600,331213970,5780,5780,5780,5780,0
|
|
20240902,170500,331213970,5780,5780,5780,5780,0
|
|
20240902,170400,331213970,5780,5780,5780,5780,0
|
|
20240902,170300,331213970,5780,5780,5780,5780,0
|
|
20240902,170200,331213970,5780,5780,5780,5780,0
|
|
20240902,170100,331213970,5780,5780,5780,5780,0
|
|
20240902,170000,331213970,5780,5780,5780,5780,0
|
|
20240902,165900,331213970,5780,5780,5780,5780,0
|
|
20240902,165800,331213970,5780,5780,5780,5780,0
|
|
20240902,165700,331213970,5780,5780,5780,5780,0
|
|
20240902,165600,331213970,5780,5780,5780,5780,0
|
|
20240902,165500,331213970,5780,5780,5780,5780,0
|
|
20240902,165400,331213970,5780,5780,5780,5780,0
|
|
20240902,165300,331213970,5780,5780,5780,5780,0
|
|
20240902,165200,331213970,5780,5780,5780,5780,0
|
|
20240902,165100,331213970,5780,5780,5780,5780,0
|
|
20240902,165000,331213970,5780,5780,5780,5780,0
|
|
20240902,164900,331213970,5780,5780,5780,5780,0
|
|
20240902,164800,331213970,5780,5780,5780,5780,0
|
|
20240902,164700,331213970,5780,5780,5780,5780,1228
|
|
20240902,164600,331213970,5780,5780,5780,5780,0
|
|
20240902,164500,331213970,5780,5780,5780,5780,0
|
|
20240902,164400,331213970,5780,5780,5780,5780,0
|
|
20240902,164300,331213970,5780,5780,5780,5780,0
|
|
20240902,164200,331213970,5780,5780,5780,5780,0
|
|
20240902,164100,331213970,5780,5780,5780,5780,0
|
|
20240902,164000,331213970,5780,5780,5780,5780,0
|
|
20240902,163900,331213970,5780,5780,5780,5780,0
|
|
20240902,163800,331213970,5780,5780,5780,5780,0
|
|
20240902,163700,331213970,5780,5780,5780,5780,0
|
|
20240902,163600,331213970,5780,5780,5780,5780,0
|
|
20240902,163500,331213970,5780,5780,5780,5780,0
|
|
20240902,163400,331213970,5780,5780,5780,5780,0
|
|
20240902,163300,331213970,5780,5780,5780,5780,0
|
|
20240902,163200,331213970,5780,5780,5780,5780,0
|
|
20240902,163100,331213970,5780,5780,5780,5780,0
|
|
20240902,163000,331213970,5780,5780,5780,5780,0
|
|
20240902,162900,331213970,5780,5780,5780,5780,0
|
|
20240902,162800,331213970,5780,5780,5780,5780,0
|
|
20240902,162700,331213970,5780,5780,5780,5780,0
|
|
20240902,162600,331213970,5780,5780,5780,5780,0
|
|
20240902,162500,331213970,5780,5780,5780,5780,0
|
|
20240902,162400,331213970,5780,5780,5780,5780,0
|
|
20240902,162300,331213970,5780,5780,5780,5780,0
|
|
20240902,162200,331213970,5780,5780,5780,5780,0
|
|
20240902,162100,331213970,5780,5780,5780,5780,0
|
|
20240902,162000,331213970,5780,5780,5780,5780,0
|
|
20240902,161900,331213970,5780,5780,5780,5780,0
|
|
20240902,161800,331213970,5780,5780,5780,5780,0
|
|
20240902,161700,331213970,5780,5780,5780,5780,1228
|
|
20240902,161600,331213970,5780,5780,5780,5780,0
|
|
20240902,161500,331213970,5780,5780,5780,5780,0
|
|
20240902,161400,331213970,5780,5780,5780,5780,0
|
|
20240902,161300,331213970,5780,5780,5780,5780,0
|
|
20240902,161200,331213970,5780,5780,5780,5780,0
|
|
20240902,161100,331213970,5780,5780,5780,5780,0
|
|
20240902,161000,331213970,5780,5780,5780,5780,0
|
|
20240902,160900,331213970,5780,5780,5780,5780,0
|
|
20240902,160800,331213970,5780,5780,5780,5780,0
|
|
20240902,160700,331213970,5780,5780,5780,5780,0
|
|
20240902,160600,331213970,5780,5780,5780,5780,0
|
|
20240902,160500,331213970,5780,5780,5780,5780,0
|
|
20240902,160400,331213970,5780,5780,5780,5780,0
|
|
20240902,160300,331213970,5780,5780,5780,5780,0
|
|
20240902,160200,331213970,5780,5780,5780,5780,0
|
|
20240902,160100,331213970,5780,5780,5780,5780,0
|
|
20240902,160000,331213970,5780,5780,5780,5780,0
|
|
20240902,155900,331213970,5780,5780,5780,5780,0
|
|
20240902,155800,331213970,5780,5780,5780,5780,0
|
|
20240902,155700,331213970,5780,5780,5780,5780,0
|
|
20240902,155600,331213970,5780,5780,5780,5780,0
|
|
20240902,155500,331213970,5780,5780,5780,5780,0
|
|
20240902,155400,331213970,5780,5780,5780,5780,0
|
|
20240902,155300,331213970,5780,5780,5780,5780,0
|
|
20240902,155200,331213970,5780,5780,5780,5780,0
|
|
20240902,155100,331213970,5780,5780,5780,5780,0
|
|
20240902,155000,331213970,5780,5780,5780,5780,0
|
|
20240902,154900,331213970,5780,5780,5780,5780,0
|
|
20240902,154800,331213970,5780,5780,5780,5780,0
|
|
20240902,154700,331213970,5780,5780,5780,5780,1228
|
|
20240902,154600,331213970,5780,5780,5780,5780,0
|
|
20240902,154500,331213970,5780,5780,5780,5780,0
|
|
20240902,154400,331213970,5780,5780,5780,5780,0
|
|
20240902,154300,331213970,5780,5780,5780,5780,0
|
|
20240902,154200,331213970,5780,5780,5780,5780,0
|
|
20240902,154100,331213970,5780,5780,5780,5780,0
|
|
20240902,154000,331213970,5780,5780,5780,5780,0
|
|
20240902,153900,331213970,5780,5780,5780,5780,0
|
|
20240902,153800,331213970,5780,5780,5780,5780,0
|
|
20240902,153700,331213970,5780,5780,5780,5780,0
|
|
20240902,153600,331213970,5780,5780,5780,5780,0
|
|
20240902,153500,331213970,5780,5780,5780,5780,0
|
|
20240902,153400,331213970,5780,5780,5780,5780,0
|
|
20240902,153300,331213970,5780,5780,5780,5780,0
|
|
20240902,153200,331213970,5780,5780,5780,5780,0
|
|
20240902,153100,331213970,5780,5780,5780,5780,0
|
|
20240902,153000,331213970,5780,5780,5780,5780,1228
|
|
20240902,152900,324116130,5750,5750,5750,5750,0
|
|
20240902,152800,324116130,5750,5750,5750,5750,0
|
|
20240902,152700,324116130,5750,5750,5750,5750,0
|
|
20240902,152600,324116130,5750,5750,5750,5750,0
|
|
20240902,152500,324116130,5750,5750,5750,5750,0
|
|
20240902,152400,324116130,5750,5750,5750,5750,0
|
|
20240902,152300,324116130,5750,5750,5750,5750,0
|
|
20240902,152200,324116130,5750,5750,5750,5750,0
|
|
20240902,152100,324116130,5750,5750,5750,5750,0
|
|
20240902,152000,324116130,5750,5750,5750,5750,0
|
|
20240902,151900,324116130,5750,5740,5780,5740,32
|
|
20240902,151800,323932360,5780,5780,5780,5780,5
|
|
20240902,151700,323903460,5780,5780,5780,5780,4
|
|
20240902,151600,323880340,5740,5780,5780,5740,692
|
|
20240902,151500,319896060,5780,5780,5780,5770,14
|
|
20240902,151400,319815150,5790,5790,5790,5790,0
|
|
20240902,151300,319815150,5790,5790,5790,5790,0
|
|
20240902,151200,319815150,5790,5790,5790,5790,9
|
|
20240902,151100,319763040,5780,5780,5780,5780,2
|
|
20240902,151000,319751480,5780,5780,5780,5780,390
|
|
20240902,150900,317497280,5780,5780,5780,5780,22
|
|
20240902,150800,317370120,5770,5770,5770,5770,6
|
|
20240902,150700,317335500,5780,5770,5780,5770,10
|
|
20240902,150600,317277740,5780,5780,5780,5780,0
|
|
20240902,150500,317277740,5780,5780,5780,5780,107
|
|
20240902,150400,316659280,5780,5780,5780,5780,0
|
|
20240902,150300,316659280,5780,5780,5780,5780,12
|
|
20240902,150200,316589920,5780,5780,5780,5780,0
|
|
20240902,150100,316589920,5780,5780,5780,5780,2
|
|
20240902,150000,316578360,5790,5790,5790,5790,3
|
|
20240902,145900,316560990,5770,5770,5770,5770,1
|
|
20240902,145800,316555220,5790,5790,5790,5790,230
|
|
20240902,145700,315223520,5790,5770,5790,5770,605
|
|
20240902,145600,311732570,5790,5790,5790,5780,58
|
|
20240902,145500,311396780,5780,5780,5780,5780,102
|
|
20240902,145400,310807220,5790,5790,5790,5790,0
|
|
20240902,145300,310807220,5790,5780,5790,5780,585
|
|
20240902,145200,307423810,5780,5780,5780,5780,5
|
|
20240902,145100,307394910,5760,5760,5760,5760,502
|
|
20240902,145000,304503390,5780,5780,5780,5780,7
|
|
20240902,144900,304462930,5760,5760,5760,5760,1
|
|
20240902,144800,304457170,5760,5760,5760,5760,1
|
|
20240902,144700,304451410,5780,5780,5780,5780,0
|
|
20240902,144600,304451410,5780,5760,5780,5760,3
|
|
20240902,144500,304434110,5760,5760,5760,5760,0
|
|
20240902,144400,304434110,5760,5770,5770,5760,216
|
|
20240902,144300,303189520,5780,5780,5780,5780,0
|
|
20240902,144200,303189520,5780,5780,5780,5780,0
|
|
20240902,144100,303189520,5780,5780,5780,5780,240
|
|
20240902,144000,301802320,5790,5790,5790,5790,5
|
|
20240902,143900,301773370,5740,5780,5780,5740,3036
|
|
20240902,143800,284323110,5780,5780,5780,5780,0
|
|
20240902,143700,284323110,5780,5780,5780,5780,181
|
|
20240902,143600,283276930,5780,5780,5780,5780,0
|
|
20240902,143500,283276930,5780,5770,5780,5770,7
|
|
20240902,143400,283236490,5740,5750,5750,5740,100
|
|
20240902,143300,282662090,5770,5770,5770,5770,23
|
|
20240902,143200,282529380,5780,5780,5780,5780,0
|
|
20240902,143100,282529380,5780,5760,5780,5760,95
|
|
20240902,143000,281981220,5770,5770,5770,5770,1
|
|
20240902,142900,281975450,5770,5760,5770,5760,7
|
|
20240902,142800,281935110,5770,5770,5770,5770,0
|
|
20240902,142700,281935110,5770,5770,5770,5770,6
|
|
20240902,142600,281900490,5770,5770,5770,5770,0
|
|
20240902,142500,281900490,5770,5770,5770,5770,0
|
|
20240902,142400,281900490,5770,5770,5770,5770,0
|
|
20240902,142300,281900490,5770,5770,5770,5770,0
|
|
20240902,142200,281900490,5770,5770,5770,5770,0
|
|
20240902,142100,281900490,5770,5770,5770,5770,5
|
|
20240902,142000,281871640,5750,5770,5770,5750,1384
|
|
20240902,141900,273913600,5750,5760,5760,5750,100
|
|
20240902,141800,273338270,5770,5770,5770,5770,0
|
|
20240902,141700,273338270,5770,5770,5770,5770,36
|
|
20240902,141600,273130550,5770,5770,5770,5770,0
|
|
20240902,141500,273130550,5770,5770,5770,5770,0
|
|
20240902,141400,273130550,5770,5770,5770,5770,0
|
|
20240902,141300,273130550,5770,5770,5770,5770,4
|
|
20240902,141200,273107470,5780,5780,5780,5780,0
|
|
20240902,141100,273107470,5780,5780,5780,5780,0
|
|
20240902,141000,273107470,5780,5780,5780,5780,0
|
|
20240902,140900,273107470,5780,5780,5780,5780,0
|
|
20240902,140800,273107470,5780,5780,5780,5780,0
|
|
20240902,140700,273107470,5780,5780,5780,5780,0
|
|
20240902,140600,273107470,5780,5780,5780,5780,0
|
|
20240902,140500,273107470,5780,5780,5780,5780,0
|
|
20240902,140400,273107470,5780,5780,5780,5780,14
|
|
20240902,140300,273026550,5790,5790,5790,5790,0
|
|
20240902,140200,273026550,5790,5790,5790,5790,0
|
|
20240902,140100,273026550,5790,5760,5790,5760,4
|
|
20240902,140000,273003430,5770,5770,5770,5770,3
|
|
20240902,135900,272986120,5770,5770,5770,5770,42
|
|
20240902,135800,272743780,5780,5780,5780,5780,0
|
|
20240902,135700,272743780,5780,5780,5780,5780,18
|
|
20240902,135600,272639740,5790,5790,5790,5790,5
|
|
20240902,135500,272610790,5780,5780,5790,5780,46
|
|
20240902,135400,272344880,5790,5790,5790,5790,0
|
|
20240902,135300,272344880,5790,5790,5790,5790,20
|
|
20240902,135200,272229080,5790,5790,5790,5790,0
|
|
20240902,135100,272229080,5790,5790,5790,5790,2
|
|
20240902,135000,272217500,5780,5780,5780,5780,4
|
|
20240902,134900,272194380,5780,5780,5780,5780,20
|
|
20240902,134800,272078780,5790,5790,5790,5790,0
|
|
20240902,134700,272078780,5790,5790,5790,5790,10
|
|
20240902,134600,272020880,5760,5760,5760,5760,0
|
|
20240902,134500,272020880,5760,5760,5760,5760,0
|
|
20240902,134400,272020880,5760,5760,5760,5760,0
|
|
20240902,134300,272020880,5760,5760,5760,5760,0
|
|
20240902,134200,272020880,5760,5760,5760,5760,70
|
|
20240902,134100,271617680,5760,5760,5760,5760,0
|
|
20240902,134000,271617680,5760,5760,5760,5760,117
|
|
20240902,133900,270943760,5760,5760,5760,5760,1
|
|
20240902,133800,270938000,5760,5760,5760,5760,0
|
|
20240902,133700,270938000,5760,5760,5760,5760,68
|
|
20240902,133600,270546320,5750,5750,5750,5750,2
|
|
20240902,133500,270534820,5770,5770,5770,5770,0
|
|
20240902,133400,270534820,5770,5770,5770,5770,0
|
|
20240902,133300,270534820,5770,5770,5770,5770,0
|
|
20240902,133200,270534820,5770,5770,5770,5770,7
|
|
20240902,133100,270494430,5770,5770,5770,5770,94
|
|
20240902,133000,269952050,5800,5800,5800,5800,0
|
|
20240902,132900,269952050,5800,5800,5800,5800,0
|
|
20240902,132800,269952050,5800,5800,5800,5800,0
|
|
20240902,132700,269952050,5800,5800,5800,5800,0
|
|
20240902,132600,269952050,5800,5800,5800,5800,0
|
|
20240902,132500,269952050,5800,5800,5800,5800,0
|
|
20240902,132400,269952050,5800,5800,5800,5800,0
|
|
20240902,132300,269952050,5800,5800,5800,5800,0
|
|
20240902,132200,269952050,5800,5800,5800,5800,338
|
|
20240902,132100,267991650,5800,5800,5800,5800,0
|
|
20240902,132000,267991650,5800,5800,5800,5800,0
|
|
20240902,131900,267991650,5800,5800,5800,5800,5
|
|
20240902,131800,267962650,5780,5780,5780,5780,0
|
|
20240902,131700,267962650,5780,5780,5780,5780,286
|
|
20240902,131600,266309570,5800,5800,5800,5800,0
|
|
20240902,131500,266309570,5800,5800,5800,5800,100
|
|
20240902,131400,265729570,5800,5760,5800,5760,4247
|
|
20240902,131300,241172490,5760,5760,5760,5760,0
|
|
20240902,131200,241172490,5760,5760,5760,5760,167
|
|
20240902,131100,240210570,5720,5740,5740,5720,500
|
|
20240902,131000,237343820,5770,5770,5770,5770,0
|
|
20240902,130900,237343820,5770,5770,5770,5770,0
|
|
20240902,130800,237343820,5770,5770,5770,5770,0
|
|
20240902,130700,237343820,5770,5770,5770,5770,0
|
|
20240902,130600,237343820,5770,5770,5770,5770,0
|
|
20240902,130500,237343820,5770,5770,5770,5770,0
|
|
20240902,130400,237343820,5770,5770,5770,5770,0
|
|
20240902,130300,237343820,5770,5770,5770,5770,0
|
|
20240902,130200,237343820,5770,5770,5770,5770,0
|
|
20240902,130100,237343820,5770,5770,5770,5770,40
|
|
20240902,130000,237113020,5780,5780,5780,5780,0
|
|
20240902,125900,237113020,5780,5780,5780,5780,0
|
|
20240902,125800,237113020,5780,5780,5780,5780,0
|
|
20240902,125700,237113020,5780,5780,5780,5780,0
|
|
20240902,125600,237113020,5780,5780,5780,5780,0
|
|
20240902,125500,237113020,5780,5780,5780,5780,0
|
|
20240902,125400,237113020,5780,5730,5780,5730,102
|
|
20240902,125300,236528460,5780,5780,5780,5780,0
|
|
20240902,125200,236528460,5780,5780,5780,5780,3
|
|
20240902,125100,236511120,5760,5750,5760,5750,634
|
|
20240902,125000,232863620,5740,5740,5740,5740,76
|
|
20240902,124900,232427380,5730,5730,5730,5730,0
|
|
20240902,124800,232427380,5730,5730,5730,5730,0
|
|
20240902,124700,232427380,5730,5730,5730,5730,32
|
|
20240902,124600,232244020,5730,5730,5730,5730,1
|
|
20240902,124500,232238290,5740,5740,5740,5740,0
|
|
20240902,124400,232238290,5740,5740,5740,5740,0
|
|
20240902,124300,232238290,5740,5740,5740,5740,5
|
|
20240902,124200,232209590,5750,5750,5750,5750,0
|
|
20240902,124100,232209590,5750,5750,5750,5750,0
|
|
20240902,124000,232209590,5750,5750,5750,5750,0
|
|
20240902,123900,232209590,5750,5750,5750,5750,0
|
|
20240902,123800,232209590,5750,5750,5750,5750,0
|
|
20240902,123700,232209590,5750,5750,5750,5750,10
|
|
20240902,123600,232152090,5740,5740,5740,5740,153
|
|
20240902,123500,231273870,5750,5750,5750,5750,0
|
|
20240902,123400,231273870,5750,5750,5750,5750,10
|
|
20240902,123300,231216370,5750,5750,5750,5750,0
|
|
20240902,123200,231216370,5750,5750,5750,5750,1
|
|
20240902,123100,231210620,5750,5750,5750,5750,0
|
|
20240902,123000,231210620,5750,5750,5750,5750,2
|
|
20240902,122900,231199120,5740,5740,5740,5740,50
|
|
20240902,122800,230912120,5740,5740,5740,5740,54
|
|
20240902,122700,230602160,5750,5750,5750,5750,78
|
|
20240902,122600,230153660,5750,5750,5750,5750,3
|
|
20240902,122500,230136410,5760,5760,5760,5760,0
|
|
20240902,122400,230136410,5760,5760,5760,5760,0
|
|
20240902,122300,230136410,5760,5760,5760,5760,3
|
|
20240902,122200,230119130,5760,5760,5760,5760,1
|
|
20240902,122100,230113370,5740,5740,5740,5740,500
|
|
20240902,122000,227243370,5730,5720,5730,5720,852
|
|
20240902,121900,222367600,5720,5720,5720,5720,4
|
|
20240902,121800,222344720,5720,5720,5720,5720,8
|
|
20240902,121700,222298960,5720,5720,5720,5720,0
|
|
20240902,121600,222298960,5720,5720,5720,5720,1
|
|
20240902,121500,222293240,5720,5720,5720,5720,0
|
|
20240902,121400,222293240,5720,5710,5720,5710,40
|
|
20240902,121300,222064820,5720,5720,5720,5720,0
|
|
20240902,121200,222064820,5720,5720,5720,5720,0
|
|
20240902,121100,222064820,5720,5720,5720,5720,0
|
|
20240902,121000,222064820,5720,5720,5720,5720,0
|
|
20240902,120900,222064820,5720,5720,5720,5720,0
|
|
20240902,120800,222064820,5720,5720,5720,5700,305
|
|
20240902,120700,220326220,5710,5710,5710,5710,0
|
|
20240902,120600,220326220,5710,5710,5710,5710,242
|
|
20240902,120500,218944400,5710,5710,5710,5710,10
|
|
20240902,120400,218887300,5710,5710,5710,5710,74
|
|
20240902,120300,218464760,5710,5710,5710,5710,422
|
|
20240902,120200,216055140,5720,5720,5720,5720,1
|
|
20240902,120100,216049420,5720,5720,5720,5720,2
|
|
20240902,120000,216037980,5720,5720,5720,5720,0
|
|
20240902,115900,216037980,5720,5720,5720,5720,0
|
|
20240902,115800,216037980,5720,5720,5720,5720,0
|
|
20240902,115700,216037980,5720,5720,5720,5720,0
|
|
20240902,115600,216037980,5720,5720,5720,5720,4
|
|
20240902,115500,216015100,5710,5710,5710,5710,566
|
|
20240902,115400,212783240,5710,5700,5710,5700,3
|
|
20240902,115300,212766130,5710,5710,5710,5710,0
|
|
20240902,115200,212766130,5710,5710,5710,5710,0
|
|
20240902,115100,212766130,5710,5710,5710,5710,0
|
|
20240902,115000,212766130,5710,5710,5710,5680,991
|
|
20240902,114900,207132080,5690,5690,5710,5690,3
|
|
20240902,114800,207114990,5710,5710,5710,5690,5
|
|
20240902,114700,207086480,5690,5710,5710,5690,4
|
|
20240902,114600,207063680,5690,5710,5710,5690,4
|
|
20240902,114500,207040880,5690,5710,5710,5690,4
|
|
20240902,114400,207018080,5690,5710,5710,5690,4
|
|
20240902,114300,206995280,5690,5710,5710,5690,4
|
|
20240902,114200,206972480,5690,5710,5710,5690,5
|
|
20240902,114100,206943970,5690,5700,5710,5690,93
|
|
20240902,114000,206413860,5700,5700,5700,5700,0
|
|
20240902,113900,206413860,5700,5700,5700,5700,0
|
|
20240902,113800,206413860,5700,5700,5700,5700,2
|
|
20240902,113700,206402460,5700,5690,5700,5690,5
|
|
20240902,113600,206373980,5690,5690,5690,5690,31
|
|
20240902,113500,206197590,5700,5700,5700,5700,486
|
|
20240902,113400,203427390,5720,5720,5720,5720,0
|
|
20240902,113300,203427390,5720,5720,5720,5720,0
|
|
20240902,113200,203427390,5720,5720,5720,5720,0
|
|
20240902,113100,203427390,5720,5720,5720,5720,0
|
|
20240902,113000,203427390,5720,5710,5720,5710,38
|
|
20240902,112900,203210400,5710,5710,5710,5710,34
|
|
20240902,112800,203016260,5710,5710,5710,5710,0
|
|
20240902,112700,203016260,5710,5710,5710,5710,0
|
|
20240902,112600,203016260,5710,5710,5710,5710,0
|
|
20240902,112500,203016260,5710,5710,5710,5710,10
|
|
20240902,112400,202959160,5730,5730,5730,5730,0
|
|
20240902,112300,202959160,5730,5730,5730,5730,5
|
|
20240902,112200,202930510,5720,5720,5720,5720,111
|
|
20240902,112100,202295590,5760,5760,5760,5760,0
|
|
20240902,112000,202295590,5760,5760,5760,5760,0
|
|
20240902,111900,202295590,5760,5760,5760,5760,3
|
|
20240902,111800,202278310,5760,5760,5760,5760,0
|
|
20240902,111700,202278310,5760,5760,5760,5760,0
|
|
20240902,111600,202278310,5760,5760,5760,5760,0
|
|
20240902,111500,202278310,5760,5760,5760,5760,0
|
|
20240902,111400,202278310,5760,5760,5760,5760,0
|
|
20240902,111300,202278310,5760,5730,5760,5730,355
|
|
20240902,111200,200244100,5780,5780,5780,5780,0
|
|
20240902,111100,200244100,5780,5780,5780,5780,0
|
|
20240902,111000,200244100,5780,5780,5780,5780,53
|
|
20240902,110900,199937760,5780,5780,5780,5780,0
|
|
20240902,110800,199937760,5780,5750,5780,5750,27
|
|
20240902,110700,199782360,5750,5750,5750,5750,0
|
|
20240902,110600,199782360,5750,5750,5750,5750,0
|
|
20240902,110500,199782360,5750,5750,5750,5750,0
|
|
20240902,110400,199782360,5750,5750,5750,5750,256
|
|
20240902,110300,198310360,5750,5750,5750,5750,0
|
|
20240902,110200,198310360,5750,5750,5750,5750,10
|
|
20240902,110100,198252860,5790,5790,5790,5790,0
|
|
20240902,110000,198252860,5790,5790,5790,5790,0
|
|
20240902,105900,198252860,5790,5790,5790,5790,5
|
|
20240902,105800,198223910,5780,5780,5780,5780,2719
|
|
20240902,105700,182508090,5770,5730,5770,5730,2372
|
|
20240902,105600,168851540,5730,5720,5730,5720,4993
|
|
20240902,105500,140251640,5700,5700,5700,5700,1
|
|
20240902,105400,140245940,5700,5700,5700,5700,6
|
|
20240902,105300,140211740,5700,5700,5700,5700,0
|
|
20240902,105200,140211740,5700,5700,5700,5700,0
|
|
20240902,105100,140211740,5700,5700,5700,5700,0
|
|
20240902,105000,140211740,5700,5700,5700,5700,0
|
|
20240902,104900,140211740,5700,5690,5700,5690,5
|
|
20240902,104800,140183260,5680,5680,5680,5680,0
|
|
20240902,104700,140183260,5680,5680,5680,5680,2
|
|
20240902,104600,140171900,5680,5680,5680,5680,0
|
|
20240902,104500,140171900,5680,5680,5680,5680,480
|
|
20240902,104400,137445500,5680,5690,5690,5680,1019
|
|
20240902,104300,131650390,5700,5700,5700,5700,2
|
|
20240902,104200,131638990,5700,5700,5700,5700,1037
|
|
20240902,104100,125728090,5700,5700,5700,5700,0
|
|
20240902,104000,125728090,5700,5700,5700,5700,100
|
|
20240902,103900,125158090,5720,5710,5720,5710,39
|
|
20240902,103800,124935350,5700,5700,5700,5700,34
|
|
20240902,103700,124741550,5700,5700,5700,5700,11
|
|
20240902,103600,124678850,5700,5710,5710,5700,67
|
|
20240902,103500,124296370,5710,5710,5710,5710,0
|
|
20240902,103400,124296370,5710,5710,5710,5710,2
|
|
20240902,103300,124284950,5720,5720,5720,5720,7
|
|
20240902,103200,124244910,5720,5720,5720,5710,14
|
|
20240902,103100,124164900,5720,5710,5720,5690,3005
|
|
20240902,103000,107062920,5720,5710,5720,5710,2
|
|
20240902,102900,107051490,5700,5700,5700,5700,0
|
|
20240902,102800,107051490,5700,5700,5700,5700,0
|
|
20240902,102700,107051490,5700,5700,5700,5700,205
|
|
20240902,102600,105882990,5690,5690,5690,5690,300
|
|
20240902,102500,104175990,5690,5690,5690,5690,194
|
|
20240902,102400,103072130,5700,5700,5700,5700,0
|
|
20240902,102300,103072130,5700,5700,5700,5700,12
|
|
20240902,102200,103003730,5700,5700,5700,5700,20
|
|
20240902,102100,102889730,5710,5710,5710,5710,10
|
|
20240902,102000,102832630,5690,5690,5690,5690,0
|
|
20240902,101900,102832630,5690,5690,5690,5690,481
|
|
20240902,101800,100095740,5720,5700,5720,5700,97
|
|
20240902,101700,99542820,5700,5700,5700,5700,41
|
|
20240902,101600,99309120,5690,5690,5690,5690,0
|
|
20240902,101500,99309120,5690,5690,5690,5690,948
|
|
20240902,101400,93915000,5690,5690,5690,5690,0
|
|
20240902,101300,93915000,5690,5700,5700,5690,2
|
|
20240902,101200,93903610,5700,5700,5700,5700,0
|
|
20240902,101100,93903610,5700,5700,5700,5700,292
|
|
20240902,101000,92239210,5700,5700,5700,5700,0
|
|
20240902,100900,92239210,5700,5700,5700,5700,0
|
|
20240902,100800,92239210,5700,5700,5700,5700,0
|
|
20240902,100700,92239210,5700,5700,5700,5700,1
|
|
20240902,100600,92233510,5720,5720,5720,5720,0
|
|
20240902,100500,92233510,5720,5710,5720,5710,3
|
|
20240902,100400,92216360,5710,5700,5710,5700,2
|
|
20240902,100300,92204950,5700,5700,5700,5700,120
|
|
20240902,100200,91520950,5700,5700,5700,5700,379
|
|
20240902,100100,89360650,5710,5710,5710,5710,4
|
|
20240902,100000,89337810,5700,5700,5700,5700,0
|
|
20240902,095900,89337810,5700,5700,5700,5700,0
|
|
20240902,095800,89337810,5700,5700,5700,5700,400
|
|
20240902,095700,87057810,5700,5700,5700,5700,86
|
|
20240902,095600,86567610,5700,5700,5700,5700,40
|
|
20240902,095500,86339610,5700,5700,5700,5700,0
|
|
20240902,095400,86339610,5700,5710,5710,5700,921
|
|
20240902,095300,81089390,5710,5710,5710,5710,120
|
|
20240902,095200,80404190,5720,5720,5720,5720,0
|
|
20240902,095100,80404190,5720,5720,5720,5720,0
|
|
20240902,095000,80404190,5720,5720,5720,5720,27
|
|
20240902,094900,80249750,5710,5710,5710,5710,1
|
|
20240902,094800,80244040,5720,5720,5720,5720,4
|
|
20240902,094700,80221160,5710,5720,5720,5710,99
|
|
20240902,094600,79655830,5720,5720,5720,5720,7
|
|
20240902,094500,79615790,5720,5740,5740,5720,44
|
|
20240902,094400,79363250,5720,5720,5740,5710,11
|
|
20240902,094300,79300270,5710,5730,5730,5710,215
|
|
20240902,094200,78068340,5730,5730,5730,5730,0
|
|
20240902,094100,78068340,5730,5730,5730,5730,10
|
|
20240902,094000,78011040,5730,5730,5730,5730,25
|
|
20240902,093900,77867790,5730,5700,5730,5700,59
|
|
20240902,093800,77529840,5700,5700,5700,5700,0
|
|
20240902,093700,77529840,5700,5700,5700,5700,0
|
|
20240902,093600,77529840,5700,5710,5710,5700,701
|
|
20240902,093500,73527440,5740,5740,5740,5740,31
|
|
20240902,093400,73349500,5710,5710,5710,5710,121
|
|
20240902,093300,72658590,5720,5720,5720,5720,1500
|
|
20240902,093200,64078590,5720,5770,5770,5720,752
|
|
20240902,093100,59769330,5770,5770,5770,5770,10
|
|
20240902,093000,59711630,5770,5770,5770,5770,24
|
|
20240902,092900,59573150,5730,5730,5730,5730,3
|
|
20240902,092800,59555960,5720,5720,5720,5720,0
|
|
20240902,092700,59555960,5720,5720,5720,5720,0
|
|
20240902,092600,59555960,5720,5740,5740,5720,704
|
|
20240902,092500,55518380,5740,5740,5740,5740,271
|
|
20240902,092400,53962840,5740,5740,5740,5740,0
|
|
20240902,092300,53962840,5740,5740,5740,5740,0
|
|
20240902,092200,53962840,5740,5740,5740,5740,50
|
|
20240902,092100,53675840,5740,5740,5740,5740,0
|
|
20240902,092000,53675840,5740,5740,5740,5740,51
|
|
20240902,091900,53383100,5730,5730,5730,5730,0
|
|
20240902,091800,53383100,5730,5730,5730,5730,0
|
|
20240902,091700,53383100,5730,5720,5730,5720,458
|
|
20240902,091600,50762320,5710,5710,5710,5710,0
|
|
20240902,091500,50762320,5710,5720,5720,5710,94
|
|
20240902,091400,50225340,5720,5720,5720,5720,1
|
|
20240902,091300,50219620,5740,5740,5740,5740,2
|
|
20240902,091200,50208140,5740,5740,5740,5740,1
|
|
20240902,091100,50202400,5740,5700,5740,5700,88
|
|
20240902,091000,49700760,5700,5740,5740,5700,1533
|
|
20240902,090900,40961360,5710,5730,5730,5710,743
|
|
20240902,090800,36716170,5740,5740,5740,5740,1
|
|
20240902,090700,36710430,5710,5750,5750,5710,848
|
|
20240902,090600,31857530,5760,5760,5760,5760,0
|
|
20240902,090500,31857530,5760,5770,5790,5760,437
|
|
20240902,090400,29337360,5770,5780,5780,5770,2511
|
|
20240902,090300,14844740,5780,5810,5820,5780,1461
|
|
20240902,090200,6388380,5800,5820,5820,5800,466
|
|
20240902,090100,3681540,5810,5820,5820,5810,91
|
|
20240902,090000,3151930,5880,5800,5880,5800,543
|