669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,200600,929842810,7670,7670,7670,7670,2116
|
|
20240906,200500,929842810,7670,7670,7670,7670,0
|
|
20240906,200400,929842810,7670,7670,7670,7670,0
|
|
20240906,200300,929842810,7670,7670,7670,7670,0
|
|
20240906,200200,929842810,7670,7670,7670,7670,0
|
|
20240906,200100,929842810,7670,7670,7670,7670,0
|
|
20240906,200000,929842810,7670,7670,7670,7670,0
|
|
20240906,195900,929842810,7670,7670,7670,7670,0
|
|
20240906,195800,929842810,7670,7670,7670,7670,0
|
|
20240906,195700,929842810,7670,7670,7670,7670,0
|
|
20240906,195600,929842810,7670,7670,7670,7670,0
|
|
20240906,195500,929842810,7670,7670,7670,7670,0
|
|
20240906,195400,929842810,7670,7670,7670,7670,0
|
|
20240906,195300,929842810,7670,7670,7670,7670,0
|
|
20240906,195200,929842810,7670,7670,7670,7670,0
|
|
20240906,195100,929842810,7670,7670,7670,7670,0
|
|
20240906,195000,929842810,7670,7670,7670,7670,0
|
|
20240906,194900,929842810,7670,7670,7670,7670,0
|
|
20240906,194800,929842810,7670,7670,7670,7670,0
|
|
20240906,194700,929842810,7670,7670,7670,7670,0
|
|
20240906,194600,929842810,7670,7670,7670,7670,0
|
|
20240906,194500,929842810,7670,7670,7670,7670,0
|
|
20240906,194400,929842810,7670,7670,7670,7670,0
|
|
20240906,194300,929842810,7670,7670,7670,7670,0
|
|
20240906,194200,929842810,7670,7670,7670,7670,0
|
|
20240906,194100,929842810,7670,7670,7670,7670,0
|
|
20240906,194000,929842810,7670,7670,7670,7670,0
|
|
20240906,193900,929842810,7670,7670,7670,7670,0
|
|
20240906,193800,929842810,7670,7670,7670,7670,0
|
|
20240906,193700,929842810,7670,7670,7670,7670,0
|
|
20240906,193600,929842810,7670,7670,7670,7670,2116
|
|
20240906,193500,929842810,7670,7670,7670,7670,0
|
|
20240906,193400,929842810,7670,7670,7670,7670,0
|
|
20240906,193300,929842810,7670,7670,7670,7670,0
|
|
20240906,193200,929842810,7670,7670,7670,7670,0
|
|
20240906,193100,929842810,7670,7670,7670,7670,0
|
|
20240906,193000,929842810,7670,7670,7670,7670,0
|
|
20240906,192900,929842810,7670,7670,7670,7670,0
|
|
20240906,192800,929842810,7670,7670,7670,7670,0
|
|
20240906,192700,929842810,7670,7670,7670,7670,0
|
|
20240906,192600,929842810,7670,7670,7670,7670,0
|
|
20240906,192500,929842810,7670,7670,7670,7670,0
|
|
20240906,192400,929842810,7670,7670,7670,7670,0
|
|
20240906,192300,929842810,7670,7670,7670,7670,0
|
|
20240906,192200,929842810,7670,7670,7670,7670,0
|
|
20240906,192100,929842810,7670,7670,7670,7670,0
|
|
20240906,192000,929842810,7670,7670,7670,7670,0
|
|
20240906,191900,929842810,7670,7670,7670,7670,0
|
|
20240906,191800,929842810,7670,7670,7670,7670,0
|
|
20240906,191700,929842810,7670,7670,7670,7670,0
|
|
20240906,191600,929842810,7670,7670,7670,7670,0
|
|
20240906,191500,929842810,7670,7670,7670,7670,0
|
|
20240906,191400,929842810,7670,7670,7670,7670,0
|
|
20240906,191300,929842810,7670,7670,7670,7670,0
|
|
20240906,191200,929842810,7670,7670,7670,7670,0
|
|
20240906,191100,929842810,7670,7670,7670,7670,0
|
|
20240906,191000,929842810,7670,7670,7670,7670,0
|
|
20240906,190900,929842810,7670,7670,7670,7670,0
|
|
20240906,190800,929842810,7670,7670,7670,7670,0
|
|
20240906,190700,929842810,7670,7670,7670,7670,0
|
|
20240906,190600,929842810,7670,7670,7670,7670,2116
|
|
20240906,190500,929842810,7670,7670,7670,7670,0
|
|
20240906,190400,929842810,7670,7670,7670,7670,0
|
|
20240906,190300,929842810,7670,7670,7670,7670,0
|
|
20240906,190200,929842810,7670,7670,7670,7670,0
|
|
20240906,190100,929842810,7670,7670,7670,7670,0
|
|
20240906,190000,929842810,7670,7670,7670,7670,0
|
|
20240906,185900,929842810,7670,7670,7670,7670,0
|
|
20240906,185800,929842810,7670,7670,7670,7670,0
|
|
20240906,185700,929842810,7670,7670,7670,7670,0
|
|
20240906,185600,929842810,7670,7670,7670,7670,0
|
|
20240906,185500,929842810,7670,7670,7670,7670,0
|
|
20240906,185400,929842810,7670,7670,7670,7670,0
|
|
20240906,185300,929842810,7670,7670,7670,7670,0
|
|
20240906,185200,929842810,7670,7670,7670,7670,0
|
|
20240906,185100,929842810,7670,7670,7670,7670,0
|
|
20240906,185000,929842810,7670,7670,7670,7670,0
|
|
20240906,184900,929842810,7670,7670,7670,7670,0
|
|
20240906,184800,929842810,7670,7670,7670,7670,0
|
|
20240906,184700,929842810,7670,7670,7670,7670,0
|
|
20240906,184600,929842810,7670,7670,7670,7670,0
|
|
20240906,184500,929842810,7670,7670,7670,7670,0
|
|
20240906,184400,929842810,7670,7670,7670,7670,0
|
|
20240906,184300,929842810,7670,7670,7670,7670,0
|
|
20240906,184200,929842810,7670,7670,7670,7670,0
|
|
20240906,184100,929842810,7670,7670,7670,7670,0
|
|
20240906,184000,929842810,7670,7670,7670,7670,0
|
|
20240906,183900,929842810,7670,7670,7670,7670,0
|
|
20240906,183800,929842810,7670,7670,7670,7670,0
|
|
20240906,183700,929842810,7670,7670,7670,7670,0
|
|
20240906,183600,929842810,7670,7670,7670,7670,2116
|
|
20240906,183500,929842810,7670,7670,7670,7670,0
|
|
20240906,183400,929842810,7670,7670,7670,7670,0
|
|
20240906,183300,929842810,7670,7670,7670,7670,0
|
|
20240906,183200,929842810,7670,7670,7670,7670,0
|
|
20240906,183100,929842810,7670,7670,7670,7670,0
|
|
20240906,183000,929842810,7670,7670,7670,7670,0
|
|
20240906,182900,929842810,7670,7670,7670,7670,0
|
|
20240906,182800,929842810,7670,7670,7670,7670,0
|
|
20240906,182700,929842810,7670,7670,7670,7670,0
|
|
20240906,182600,929842810,7670,7670,7670,7670,0
|
|
20240906,182500,929842810,7670,7670,7670,7670,0
|
|
20240906,182400,929842810,7670,7670,7670,7670,0
|
|
20240906,182300,929842810,7670,7670,7670,7670,0
|
|
20240906,182200,929842810,7670,7670,7670,7670,0
|
|
20240906,182100,929842810,7670,7670,7670,7670,0
|
|
20240906,182000,929842810,7670,7670,7670,7670,0
|
|
20240906,181900,929842810,7670,7670,7670,7670,0
|
|
20240906,181800,929842810,7670,7670,7670,7670,0
|
|
20240906,181700,929842810,7670,7670,7670,7670,0
|
|
20240906,181600,929842810,7670,7670,7670,7670,0
|
|
20240906,181500,929842810,7670,7670,7670,7670,0
|
|
20240906,181400,929842810,7670,7670,7670,7670,0
|
|
20240906,181300,929842810,7670,7670,7670,7670,0
|
|
20240906,181200,929842810,7670,7670,7670,7670,0
|
|
20240906,181100,929842810,7670,7670,7670,7670,0
|
|
20240906,181000,929842810,7670,7670,7670,7670,0
|
|
20240906,180900,929842810,7670,7670,7670,7670,0
|
|
20240906,180800,929842810,7670,7670,7670,7670,0
|
|
20240906,180700,929842810,7670,7670,7670,7670,0
|
|
20240906,180600,929842810,7670,7670,7670,7670,2116
|
|
20240906,180500,929842810,7670,7670,7670,7670,0
|
|
20240906,180400,929842810,7670,7670,7670,7670,0
|
|
20240906,180300,929842810,7670,7670,7670,7670,0
|
|
20240906,180200,929842810,7670,7670,7670,7670,0
|
|
20240906,180100,929842810,7670,7670,7670,7670,0
|
|
20240906,180000,929842810,7670,7670,7670,7670,0
|
|
20240906,175900,929842810,7670,7670,7670,7670,0
|
|
20240906,175800,929842810,7670,7670,7670,7670,0
|
|
20240906,175700,929842810,7670,7670,7670,7670,0
|
|
20240906,175600,929842810,7670,7670,7670,7670,0
|
|
20240906,175500,929842810,7670,7670,7670,7670,0
|
|
20240906,175400,929842810,7670,7670,7670,7670,0
|
|
20240906,175300,929842810,7670,7670,7670,7670,0
|
|
20240906,175200,929842810,7670,7670,7670,7670,0
|
|
20240906,175100,929842810,7670,7670,7670,7670,0
|
|
20240906,175000,929842810,7670,7670,7670,7670,0
|
|
20240906,174900,929842810,7670,7670,7670,7670,0
|
|
20240906,174800,929842810,7670,7670,7670,7670,0
|
|
20240906,174700,929842810,7670,7670,7670,7670,0
|
|
20240906,174600,929842810,7670,7670,7670,7670,0
|
|
20240906,174500,929842810,7670,7670,7670,7670,0
|
|
20240906,174400,929842810,7670,7670,7670,7670,0
|
|
20240906,174300,929842810,7670,7670,7670,7670,0
|
|
20240906,174200,929842810,7670,7670,7670,7670,0
|
|
20240906,174100,929842810,7670,7670,7670,7670,0
|
|
20240906,174000,929842810,7670,7670,7670,7670,0
|
|
20240906,173900,929842810,7670,7670,7670,7670,0
|
|
20240906,173800,929842810,7670,7670,7670,7670,0
|
|
20240906,173700,929842810,7670,7670,7670,7670,0
|
|
20240906,173600,929842810,7670,7670,7670,7670,2116
|
|
20240906,173500,929842810,7670,7670,7670,7670,0
|
|
20240906,173400,929842810,7670,7670,7670,7670,0
|
|
20240906,173300,929842810,7670,7670,7670,7670,0
|
|
20240906,173200,929842810,7670,7670,7670,7670,0
|
|
20240906,173100,929842810,7670,7670,7670,7670,0
|
|
20240906,173000,929842810,7670,7670,7670,7670,0
|
|
20240906,172900,929842810,7670,7670,7670,7670,0
|
|
20240906,172800,929842810,7670,7670,7670,7670,0
|
|
20240906,172700,929842810,7670,7670,7670,7670,0
|
|
20240906,172600,929842810,7670,7670,7670,7670,0
|
|
20240906,172500,929842810,7670,7670,7670,7670,0
|
|
20240906,172400,929842810,7670,7670,7670,7670,0
|
|
20240906,172300,929842810,7670,7670,7670,7670,0
|
|
20240906,172200,929842810,7670,7670,7670,7670,0
|
|
20240906,172100,929842810,7670,7670,7670,7670,0
|
|
20240906,172000,929842810,7670,7670,7670,7670,0
|
|
20240906,171900,929842810,7670,7670,7670,7670,0
|
|
20240906,171800,929842810,7670,7670,7670,7670,0
|
|
20240906,171700,929842810,7670,7670,7670,7670,0
|
|
20240906,171600,929842810,7670,7670,7670,7670,0
|
|
20240906,171500,929842810,7670,7670,7670,7670,0
|
|
20240906,171400,929842810,7670,7670,7670,7670,0
|
|
20240906,171300,929842810,7670,7670,7670,7670,0
|
|
20240906,171200,929842810,7670,7670,7670,7670,0
|
|
20240906,171100,929842810,7670,7670,7670,7670,0
|
|
20240906,171000,929842810,7670,7670,7670,7670,0
|
|
20240906,170900,929842810,7670,7670,7670,7670,0
|
|
20240906,170800,929842810,7670,7670,7670,7670,0
|
|
20240906,170700,929842810,7670,7670,7670,7670,0
|
|
20240906,170600,929842810,7670,7670,7670,7670,2116
|
|
20240906,170500,929842810,7670,7670,7670,7670,0
|
|
20240906,170400,929842810,7670,7670,7670,7670,0
|
|
20240906,170300,929842810,7670,7670,7670,7670,0
|
|
20240906,170200,929842810,7670,7670,7670,7670,0
|
|
20240906,170100,929842810,7670,7670,7670,7670,0
|
|
20240906,170000,929842810,7670,7670,7670,7670,0
|
|
20240906,165900,929842810,7670,7670,7670,7670,0
|
|
20240906,165800,929842810,7670,7670,7670,7670,0
|
|
20240906,165700,929842810,7670,7670,7670,7670,0
|
|
20240906,165600,929842810,7670,7670,7670,7670,0
|
|
20240906,165500,929842810,7670,7670,7670,7670,0
|
|
20240906,165400,929842810,7670,7670,7670,7670,0
|
|
20240906,165300,929842810,7670,7670,7670,7670,0
|
|
20240906,165200,929842810,7670,7670,7670,7670,0
|
|
20240906,165100,929842810,7670,7670,7670,7670,0
|
|
20240906,165000,929842810,7670,7670,7670,7670,0
|
|
20240906,164900,929842810,7670,7670,7670,7670,0
|
|
20240906,164800,929842810,7670,7670,7670,7670,0
|
|
20240906,164700,929842810,7670,7670,7670,7670,0
|
|
20240906,164600,929842810,7670,7670,7670,7670,0
|
|
20240906,164500,929842810,7670,7670,7670,7670,0
|
|
20240906,164400,929842810,7670,7670,7670,7670,0
|
|
20240906,164300,929842810,7670,7670,7670,7670,0
|
|
20240906,164200,929842810,7670,7670,7670,7670,0
|
|
20240906,164100,929842810,7670,7670,7670,7670,0
|
|
20240906,164000,929842810,7670,7670,7670,7670,0
|
|
20240906,163900,929842810,7670,7670,7670,7670,0
|
|
20240906,163800,929842810,7670,7670,7670,7670,0
|
|
20240906,163700,929842810,7670,7670,7670,7670,0
|
|
20240906,163600,929842810,7670,7670,7670,7670,2116
|
|
20240906,163500,929842810,7670,7670,7670,7670,0
|
|
20240906,163400,929842810,7670,7670,7670,7670,0
|
|
20240906,163300,929842810,7670,7670,7670,7670,0
|
|
20240906,163200,929842810,7670,7670,7670,7670,0
|
|
20240906,163100,929842810,7670,7670,7670,7670,0
|
|
20240906,163000,929842810,7670,7670,7670,7670,0
|
|
20240906,162900,929842810,7670,7670,7670,7670,0
|
|
20240906,162800,929842810,7670,7670,7670,7670,0
|
|
20240906,162700,929842810,7670,7670,7670,7670,0
|
|
20240906,162600,929842810,7670,7670,7670,7670,0
|
|
20240906,162500,929842810,7670,7670,7670,7670,0
|
|
20240906,162400,929842810,7670,7670,7670,7670,0
|
|
20240906,162300,929842810,7670,7670,7670,7670,0
|
|
20240906,162200,929842810,7670,7670,7670,7670,0
|
|
20240906,162100,929842810,7670,7670,7670,7670,0
|
|
20240906,162000,929842810,7670,7670,7670,7670,0
|
|
20240906,161900,929842810,7670,7670,7670,7670,0
|
|
20240906,161800,929842810,7670,7670,7670,7670,0
|
|
20240906,161700,929842810,7670,7670,7670,7670,0
|
|
20240906,161600,929842810,7670,7670,7670,7670,0
|
|
20240906,161500,929842810,7670,7670,7670,7670,0
|
|
20240906,161400,929842810,7670,7670,7670,7670,0
|
|
20240906,161300,929842810,7670,7670,7670,7670,0
|
|
20240906,161200,929842810,7670,7670,7670,7670,0
|
|
20240906,161100,929842810,7670,7670,7670,7670,0
|
|
20240906,161000,929842810,7670,7670,7670,7670,0
|
|
20240906,160900,929842810,7670,7670,7670,7670,0
|
|
20240906,160800,929842810,7670,7670,7670,7670,0
|
|
20240906,160700,929842810,7670,7670,7670,7670,0
|
|
20240906,160600,929842810,7670,7670,7670,7670,2116
|
|
20240906,160500,929842810,7670,7670,7670,7670,0
|
|
20240906,160400,929842810,7670,7670,7670,7670,0
|
|
20240906,160300,929842810,7670,7670,7670,7670,0
|
|
20240906,160200,929842810,7670,7670,7670,7670,0
|
|
20240906,160100,929842810,7670,7670,7670,7670,0
|
|
20240906,160000,929842810,7670,7670,7670,7670,0
|
|
20240906,155900,929842810,7670,7670,7670,7670,0
|
|
20240906,155800,929842810,7670,7670,7670,7670,0
|
|
20240906,155700,929842810,7670,7670,7670,7670,0
|
|
20240906,155600,929842810,7670,7670,7670,7670,0
|
|
20240906,155500,929842810,7670,7670,7670,7670,0
|
|
20240906,155400,929842810,7670,7670,7670,7670,0
|
|
20240906,155300,929842810,7670,7670,7670,7670,0
|
|
20240906,155200,929842810,7670,7670,7670,7670,0
|
|
20240906,155100,929842810,7670,7670,7670,7670,0
|
|
20240906,155000,929842810,7670,7670,7670,7670,0
|
|
20240906,154900,929842810,7670,7670,7670,7670,0
|
|
20240906,154800,929842810,7670,7670,7670,7670,0
|
|
20240906,154700,929842810,7670,7670,7670,7670,0
|
|
20240906,154600,929842810,7670,7670,7670,7670,0
|
|
20240906,154500,929842810,7670,7670,7670,7670,0
|
|
20240906,154400,929842810,7670,7670,7670,7670,0
|
|
20240906,154300,929842810,7670,7670,7670,7670,0
|
|
20240906,154200,929842810,7670,7670,7670,7670,0
|
|
20240906,154100,929842810,7670,7670,7670,7670,0
|
|
20240906,154000,929842810,7670,7670,7670,7670,0
|
|
20240906,153900,929842810,7670,7670,7670,7670,0
|
|
20240906,153800,929842810,7670,7670,7670,7670,0
|
|
20240906,153700,929842810,7670,7670,7670,7670,0
|
|
20240906,153600,929842810,7670,7670,7670,7670,2116
|
|
20240906,153500,929842810,7670,7670,7670,7670,0
|
|
20240906,153400,929842810,7670,7670,7670,7670,0
|
|
20240906,153300,929842810,7670,7670,7670,7670,0
|
|
20240906,153200,929842810,7670,7670,7670,7670,0
|
|
20240906,153100,929842810,7670,7670,7670,7670,0
|
|
20240906,153000,929842810,7670,7670,7670,7670,2116
|
|
20240906,152900,913613090,7680,7680,7680,7680,0
|
|
20240906,152800,913613090,7680,7680,7680,7680,0
|
|
20240906,152700,913613090,7680,7680,7680,7680,0
|
|
20240906,152600,913613090,7680,7680,7680,7680,0
|
|
20240906,152500,913613090,7680,7680,7680,7680,0
|
|
20240906,152400,913613090,7680,7680,7680,7680,0
|
|
20240906,152300,913613090,7680,7680,7680,7680,0
|
|
20240906,152200,913613090,7680,7680,7680,7680,0
|
|
20240906,152100,913613090,7680,7680,7680,7680,0
|
|
20240906,152000,913613090,7680,7680,7680,7680,0
|
|
20240906,151900,913613090,7680,7670,7680,7650,412
|
|
20240906,151800,910455430,7670,7680,7680,7670,241
|
|
20240906,151700,908605660,7670,7680,7680,7670,195
|
|
20240906,151600,907108860,7680,7680,7680,7680,518
|
|
20240906,151500,903130620,7680,7670,7680,7670,14
|
|
20240906,151400,903023140,7670,7670,7670,7670,99
|
|
20240906,151300,902263810,7680,7680,7680,7680,0
|
|
20240906,151200,902263810,7680,7680,7680,7680,64
|
|
20240906,151100,901772290,7670,7670,7670,7670,7
|
|
20240906,151000,901718600,7670,7670,7670,7670,406
|
|
20240906,150900,898604580,7670,7670,7670,7670,30
|
|
20240906,150800,898374480,7680,7680,7680,7680,0
|
|
20240906,150700,898374480,7680,7670,7680,7670,54
|
|
20240906,150600,897960260,7670,7680,7680,7670,440
|
|
20240906,150500,894584070,7690,7670,7690,7670,1275
|
|
20240906,150400,884795670,7680,7670,7680,7670,23
|
|
20240906,150300,884619250,7670,7670,7670,7670,339
|
|
20240906,150200,882019120,7670,7670,7670,7670,0
|
|
20240906,150100,882019120,7670,7670,7670,7670,0
|
|
20240906,150000,882019120,7670,7670,7670,7660,446
|
|
20240906,145900,878602600,7670,7660,7670,7660,219
|
|
20240906,145800,876924190,7670,7670,7670,7670,10
|
|
20240906,145700,876847490,7670,7670,7670,7670,0
|
|
20240906,145600,876847490,7670,7670,7670,7670,214
|
|
20240906,145500,875206110,7670,7670,7670,7670,86
|
|
20240906,145400,874546490,7670,7670,7670,7670,11
|
|
20240906,145300,874462120,7670,7670,7670,7670,1
|
|
20240906,145200,874454450,7650,7650,7650,7650,200
|
|
20240906,145100,872924450,7640,7630,7640,7630,2179
|
|
20240906,145000,856291400,7630,7630,7630,7630,0
|
|
20240906,144900,856291400,7630,7620,7630,7620,1282
|
|
20240906,144800,846520160,7620,7620,7620,7620,130
|
|
20240906,144700,845529560,7620,7620,7620,7620,4
|
|
20240906,144600,845499080,7620,7620,7620,7590,502
|
|
20240906,144500,841680890,7610,7610,7610,7610,212
|
|
20240906,144400,840067570,7610,7610,7620,7610,192
|
|
20240906,144300,838606440,7590,7590,7590,7590,56
|
|
20240906,144200,838181400,7620,7620,7620,7610,77
|
|
20240906,144100,837595400,7600,7610,7610,7600,1000
|
|
20240906,144000,829989540,7620,7620,7620,7620,0
|
|
20240906,143900,829989540,7620,7620,7620,7620,1
|
|
20240906,143800,829981920,7620,7620,7620,7620,708
|
|
20240906,143700,824586960,7620,7620,7620,7620,90
|
|
20240906,143600,823901160,7620,7620,7620,7620,46
|
|
20240906,143500,823550640,7620,7620,7620,7620,0
|
|
20240906,143400,823550640,7620,7620,7630,7620,201
|
|
20240906,143300,822018110,7630,7630,7630,7630,0
|
|
20240906,143200,822018110,7630,7630,7630,7630,2
|
|
20240906,143100,822002850,7630,7630,7630,7630,1007
|
|
20240906,143000,814319440,7640,7640,7640,7640,1
|
|
20240906,142900,814311800,7630,7630,7630,7630,0
|
|
20240906,142800,814311800,7630,7640,7640,7630,405
|
|
20240906,142700,811221640,7630,7630,7630,7630,100
|
|
20240906,142600,810458640,7640,7640,7640,7640,0
|
|
20240906,142500,810458640,7640,7630,7640,7630,101
|
|
20240906,142400,809688000,7630,7630,7630,7630,0
|
|
20240906,142300,809688000,7630,7630,7630,7630,0
|
|
20240906,142200,809688000,7630,7630,7630,7630,75
|
|
20240906,142100,809115750,7640,7640,7640,7640,0
|
|
20240906,142000,809115750,7640,7640,7640,7640,10
|
|
20240906,141900,809039350,7640,7640,7640,7640,0
|
|
20240906,141800,809039350,7640,7640,7640,7640,1
|
|
20240906,141700,809031710,7640,7640,7640,7640,0
|
|
20240906,141600,809031710,7640,7640,7640,7640,0
|
|
20240906,141500,809031710,7640,7640,7640,7640,1
|
|
20240906,141400,809024070,7630,7630,7630,7630,100
|
|
20240906,141300,808261070,7640,7640,7640,7640,10
|
|
20240906,141200,808184670,7640,7670,7670,7640,250
|
|
20240906,141100,806274640,7670,7670,7670,7670,1
|
|
20240906,141000,806266970,7650,7680,7680,7650,549
|
|
20240906,140900,802064550,7680,7680,7680,7680,20
|
|
20240906,140800,801910950,7670,7670,7670,7670,236
|
|
20240906,140700,800100830,7680,7680,7680,7680,185
|
|
20240906,140600,798680030,7680,7680,7680,7680,100
|
|
20240906,140500,797912030,7680,7670,7680,7670,224
|
|
20240906,140400,796193910,7670,7680,7680,7670,122
|
|
20240906,140300,795258150,7670,7670,7670,7670,79
|
|
20240906,140200,794652220,7670,7660,7670,7660,439
|
|
20240906,140100,791285460,7660,7660,7660,7660,0
|
|
20240906,140000,791285460,7660,7660,7660,7660,0
|
|
20240906,135900,791285460,7660,7660,7660,7660,188
|
|
20240906,135800,789845380,7660,7650,7660,7650,48
|
|
20240906,135700,789478170,7650,7650,7650,7650,50
|
|
20240906,135600,789095670,7660,7660,7660,7660,0
|
|
20240906,135500,789095670,7660,7650,7660,7650,250
|
|
20240906,135400,787181170,7660,7660,7660,7660,1
|
|
20240906,135300,787173510,7630,7660,7660,7630,893
|
|
20240906,135200,780340600,7670,7670,7670,7670,0
|
|
20240906,135100,780340600,7670,7660,7670,7660,97
|
|
20240906,135000,779597570,7660,7660,7660,7660,25
|
|
20240906,134900,779406070,7660,7660,7660,7660,50
|
|
20240906,134800,779023070,7660,7660,7660,7660,3
|
|
20240906,134700,779000090,7660,7660,7660,7660,684
|
|
20240906,134600,773760650,7670,7670,7670,7670,0
|
|
20240906,134500,773760650,7670,7650,7670,7650,2
|
|
20240906,134400,773745330,7670,7670,7670,7670,0
|
|
20240906,134300,773745330,7670,7670,7670,7670,1
|
|
20240906,134200,773737660,7680,7680,7680,7680,0
|
|
20240906,134100,773737660,7680,7670,7680,7670,228
|
|
20240906,134000,771988400,7680,7670,7680,7670,276
|
|
20240906,133900,769871460,7670,7670,7670,7670,141
|
|
20240906,133800,768789990,7650,7650,7650,7650,92
|
|
20240906,133700,768086190,7640,7650,7650,7640,21
|
|
20240906,133600,767925730,7640,7650,7650,7640,262
|
|
20240906,133500,765922430,7650,7650,7650,7650,188
|
|
20240906,133400,764484230,7660,7650,7660,7650,54
|
|
20240906,133300,764071120,7660,7660,7660,7650,103
|
|
20240906,133200,763283140,7650,7650,7650,7650,510
|
|
20240906,133100,759381640,7650,7660,7660,7650,30
|
|
20240906,133000,759152130,7650,7660,7660,7650,168
|
|
20240906,132900,757866430,7660,7650,7660,7630,931
|
|
20240906,132800,750756550,7660,7650,7660,7650,121
|
|
20240906,132700,749830890,7660,7640,7660,7640,684
|
|
20240906,132600,744602600,7640,7640,7640,7640,0
|
|
20240906,132500,744602600,7640,7620,7640,7620,1233
|
|
20240906,132400,735197800,7620,7620,7630,7620,1002
|
|
20240906,132300,727562550,7610,7590,7610,7590,437
|
|
20240906,132200,724240010,7590,7590,7590,7590,2
|
|
20240906,132100,724224830,7590,7590,7590,7590,0
|
|
20240906,132000,724224830,7590,7590,7590,7590,519
|
|
20240906,131900,720285620,7600,7600,7600,7600,0
|
|
20240906,131800,720285620,7600,7600,7600,7600,0
|
|
20240906,131700,720285620,7600,7600,7600,7600,0
|
|
20240906,131600,720285620,7600,7590,7600,7580,501
|
|
20240906,131500,716484120,7600,7600,7600,7600,4
|
|
20240906,131400,716453720,7600,7600,7600,7600,4
|
|
20240906,131300,716423320,7590,7590,7590,7590,1320
|
|
20240906,131200,706404520,7600,7600,7600,7600,13
|
|
20240906,131100,706305720,7600,7600,7600,7600,7
|
|
20240906,131000,706252520,7600,7600,7600,7600,30
|
|
20240906,130900,706024520,7600,7600,7600,7600,95
|
|
20240906,130800,705302520,7600,7600,7600,7600,2
|
|
20240906,130700,705287320,7600,7580,7600,7580,153
|
|
20240906,130600,704127180,7600,7600,7600,7600,15
|
|
20240906,130500,704013180,7600,7600,7600,7600,61
|
|
20240906,130400,703549580,7600,7600,7600,7600,0
|
|
20240906,130300,703549580,7600,7600,7600,7600,199
|
|
20240906,130200,702037180,7600,7600,7600,7600,50
|
|
20240906,130100,701657180,7600,7600,7600,7600,102
|
|
20240906,130000,700881980,7600,7600,7600,7600,0
|
|
20240906,125900,700881980,7600,7590,7600,7590,200
|
|
20240906,125800,699363970,7580,7580,7580,7580,579
|
|
20240906,125700,694975150,7580,7580,7580,7580,0
|
|
20240906,125600,694975150,7580,7580,7580,7580,1
|
|
20240906,125500,694967570,7570,7570,7570,7570,45
|
|
20240906,125400,694626920,7580,7590,7590,7580,2
|
|
20240906,125300,694611750,7580,7580,7580,7580,139
|
|
20240906,125200,693558130,7570,7570,7570,7570,0
|
|
20240906,125100,693558130,7570,7570,7570,7570,104
|
|
20240906,125000,692770850,7570,7580,7580,7570,13
|
|
20240906,124900,692672410,7580,7580,7580,7580,50
|
|
20240906,124800,692293410,7580,7580,7580,7580,0
|
|
20240906,124700,692293410,7580,7580,7580,7580,1
|
|
20240906,124600,692285830,7580,7580,7590,7580,381
|
|
20240906,124500,689397840,7580,7580,7580,7580,150
|
|
20240906,124400,688260840,7560,7560,7560,7560,0
|
|
20240906,124300,688260840,7560,7560,7560,7560,359
|
|
20240906,124200,685546800,7590,7570,7590,7570,2524
|
|
20240906,124100,666411150,7570,7570,7570,7570,484
|
|
20240906,124000,662747270,7580,7570,7580,7560,1580
|
|
20240906,123900,650790510,7560,7560,7560,7560,150
|
|
20240906,123800,649656510,7570,7570,7570,7570,0
|
|
20240906,123700,649656510,7570,7570,7570,7570,0
|
|
20240906,123600,649656510,7570,7570,7570,7560,3
|
|
20240906,123500,649633810,7570,7570,7570,7570,35
|
|
20240906,123400,649368860,7570,7570,7570,7570,10
|
|
20240906,123300,649293160,7560,7560,7560,7560,200
|
|
20240906,123200,647781160,7540,7570,7570,7540,4
|
|
20240906,123100,647750940,7570,7570,7570,7570,0
|
|
20240906,123000,647750940,7570,7570,7570,7570,334
|
|
20240906,122900,645222560,7570,7560,7570,7560,983
|
|
20240906,122800,637784210,7560,7560,7560,7560,0
|
|
20240906,122700,637784210,7560,7560,7560,7560,402
|
|
20240906,122600,634745090,7560,7560,7560,7560,3
|
|
20240906,122500,634722410,7540,7540,7540,7540,300
|
|
20240906,122400,632460410,7560,7560,7560,7560,10
|
|
20240906,122300,632384810,7560,7540,7560,7540,329
|
|
20240906,122200,629900140,7550,7550,7550,7550,1
|
|
20240906,122100,629892590,7550,7550,7550,7550,0
|
|
20240906,122000,629892590,7550,7550,7550,7550,6
|
|
20240906,121900,629847290,7530,7550,7550,7530,401
|
|
20240906,121800,626826490,7550,7550,7550,7550,0
|
|
20240906,121700,626826490,7550,7540,7550,7540,43
|
|
20240906,121600,626502260,7540,7540,7540,7540,0
|
|
20240906,121500,626502260,7540,7540,7540,7540,942
|
|
20240906,121400,619399580,7550,7550,7550,7550,0
|
|
20240906,121300,619399580,7550,7550,7550,7540,448
|
|
20240906,121200,616021050,7550,7550,7550,7550,2
|
|
20240906,121100,616005950,7550,7550,7550,7550,0
|
|
20240906,121000,616005950,7550,7540,7550,7540,132
|
|
20240906,120900,615010660,7550,7550,7550,7550,0
|
|
20240906,120800,615010660,7550,7550,7550,7550,49
|
|
20240906,120700,614640710,7550,7550,7550,7550,0
|
|
20240906,120600,614640710,7550,7550,7550,7550,1
|
|
20240906,120500,614633160,7550,7550,7550,7550,1
|
|
20240906,120400,614625610,7550,7500,7550,7500,2573
|
|
20240906,120300,595313240,7490,7490,7490,7490,0
|
|
20240906,120200,595313240,7490,7490,7490,7490,0
|
|
20240906,120100,595313240,7490,7490,7490,7490,0
|
|
20240906,120000,595313240,7490,7490,7490,7490,1000
|
|
20240906,115900,587823240,7490,7490,7490,7490,60
|
|
20240906,115800,587373840,7490,7500,7500,7490,325
|
|
20240906,115700,584939560,7500,7500,7500,7500,0
|
|
20240906,115600,584939560,7500,7500,7500,7500,429
|
|
20240906,115500,581722060,7500,7500,7500,7500,0
|
|
20240906,115400,581722060,7500,7500,7500,7500,0
|
|
20240906,115300,581722060,7500,7500,7500,7500,0
|
|
20240906,115200,581722060,7500,7500,7500,7500,0
|
|
20240906,115100,581722060,7500,7500,7500,7500,1
|
|
20240906,115000,581714560,7490,7490,7490,7490,956
|
|
20240906,114900,574554120,7500,7500,7500,7500,31
|
|
20240906,114800,574321620,7500,7500,7500,7500,76
|
|
20240906,114700,573751620,7490,7490,7490,7490,136
|
|
20240906,114600,572732980,7520,7520,7520,7520,0
|
|
20240906,114500,572732980,7520,7520,7520,7520,0
|
|
20240906,114400,572732980,7520,7520,7520,7520,1
|
|
20240906,114300,572725460,7520,7520,7520,7520,1
|
|
20240906,114200,572717940,7520,7500,7520,7500,1081
|
|
20240906,114100,564606360,7500,7500,7500,7500,0
|
|
20240906,114000,564606360,7500,7540,7540,7500,351
|
|
20240906,113900,561964780,7540,7540,7540,7540,0
|
|
20240906,113800,561964780,7540,7550,7550,7540,450
|
|
20240906,113700,558570780,7550,7550,7550,7550,0
|
|
20240906,113600,558570780,7550,7550,7550,7550,1
|
|
20240906,113500,558563230,7560,7540,7560,7540,327
|
|
20240906,113400,556097630,7500,7500,7500,7500,3
|
|
20240906,113300,556075130,7500,7500,7500,7500,50
|
|
20240906,113200,555700130,7500,7490,7500,7490,1231
|
|
20240906,113100,546470440,7480,7490,7490,7480,123
|
|
20240906,113000,545550380,7540,7540,7540,7540,0
|
|
20240906,112900,545550380,7540,7480,7540,7480,118
|
|
20240906,112800,544662080,7540,7540,7540,7540,0
|
|
20240906,112700,544662080,7540,7540,7540,7540,1
|
|
20240906,112600,544654540,7480,7540,7540,7480,2001
|
|
20240906,112500,529687000,7480,7500,7540,7480,3101
|
|
20240906,112400,506449900,7500,7520,7520,7500,1005
|
|
20240906,112300,498905290,7540,7540,7540,7540,50
|
|
20240906,112200,498528290,7540,7540,7540,7540,1
|
|
20240906,112100,498520750,7540,7540,7540,7540,0
|
|
20240906,112000,498520750,7540,7540,7540,7540,146
|
|
20240906,111900,497419910,7540,7530,7540,7530,353
|
|
20240906,111800,494758820,7540,7540,7540,7540,0
|
|
20240906,111700,494758820,7540,7540,7540,7540,12
|
|
20240906,111600,494668340,7510,7520,7520,7500,2112
|
|
20240906,111500,478815490,7510,7580,7580,7510,1701
|
|
20240906,111400,466024150,7580,7580,7580,7580,1
|
|
20240906,111300,466016570,7580,7580,7580,7580,0
|
|
20240906,111200,466016570,7580,7580,7580,7580,3
|
|
20240906,111100,465993830,7580,7580,7580,7580,13
|
|
20240906,111000,465895290,7590,7590,7590,7590,0
|
|
20240906,110900,465895290,7590,7590,7590,7590,50
|
|
20240906,110800,465515790,7590,7580,7590,7580,209
|
|
20240906,110700,463931560,7600,7590,7600,7590,2
|
|
20240906,110600,463916370,7550,7550,7550,7550,12
|
|
20240906,110500,463825770,7520,7520,7520,7520,0
|
|
20240906,110400,463825770,7520,7520,7520,7520,0
|
|
20240906,110300,463825770,7520,7580,7580,7520,2000
|
|
20240906,110200,448721610,7600,7590,7600,7590,100
|
|
20240906,110100,447961710,7600,7570,7600,7570,3
|
|
20240906,110000,447938940,7580,7580,7580,7580,302
|
|
20240906,105900,445649780,7600,7600,7600,7600,0
|
|
20240906,105800,445649780,7600,7600,7600,7600,10
|
|
20240906,105700,445573780,7600,7600,7600,7600,779
|
|
20240906,105600,439653380,7600,7580,7600,7580,258
|
|
20240906,105500,437695740,7590,7600,7600,7590,123
|
|
20240906,105400,436761940,7620,7620,7620,7620,66
|
|
20240906,105300,436259020,7630,7630,7630,7630,0
|
|
20240906,105200,436259020,7630,7630,7630,7630,0
|
|
20240906,105100,436259020,7630,7630,7630,7630,0
|
|
20240906,105000,436259020,7630,7630,7630,7630,0
|
|
20240906,104900,436259020,7630,7630,7630,7630,0
|
|
20240906,104800,436259020,7630,7620,7630,7620,750
|
|
20240906,104700,430539020,7620,7620,7620,7620,1
|
|
20240906,104600,430531400,7630,7630,7630,7630,0
|
|
20240906,104500,430531400,7630,7630,7630,7630,10
|
|
20240906,104400,430455100,7620,7620,7620,7620,256
|
|
20240906,104300,428504380,7620,7600,7620,7600,1742
|
|
20240906,104200,415258250,7610,7610,7610,7610,0
|
|
20240906,104100,415258250,7610,7610,7610,7590,17
|
|
20240906,104000,415129180,7590,7560,7590,7560,1585
|
|
20240906,103900,403120140,7560,7550,7560,7550,349
|
|
20240906,103800,400481900,7550,7500,7550,7500,97
|
|
20240906,103700,399754350,7560,7560,7560,7560,1
|
|
20240906,103600,399746790,7500,7530,7530,7500,2000
|
|
20240906,103500,384738960,7560,7560,7560,7560,0
|
|
20240906,103400,384738960,7560,7560,7560,7560,29
|
|
20240906,103300,384519720,7560,7560,7560,7560,3
|
|
20240906,103200,384497040,7560,7560,7560,7560,10
|
|
20240906,103100,384421440,7570,7570,7570,7570,1
|
|
20240906,103000,384413870,7500,7530,7530,7500,114
|
|
20240906,102900,383556110,7580,7550,7580,7550,147
|
|
20240906,102800,382444780,7550,7550,7550,7550,0
|
|
20240906,102700,382444780,7550,7550,7550,7550,61
|
|
20240906,102600,381984230,7550,7510,7550,7480,25
|
|
20240906,102500,381796630,7550,7550,7550,7550,209
|
|
20240906,102400,380218680,7550,7560,7560,7550,3
|
|
20240906,102300,380196020,7520,7520,7520,7520,303
|
|
20240906,102200,377917460,7510,7520,7520,7510,28
|
|
20240906,102100,377707160,7520,7520,7520,7520,500
|
|
20240906,102000,373947160,7520,7510,7520,7460,228
|
|
20240906,101900,372240650,7510,7510,7510,7510,2
|
|
20240906,101800,372225630,7470,7510,7510,7470,5
|
|
20240906,101700,372188120,7460,7500,7500,7460,1303
|
|
20240906,101600,362454110,7520,7520,7520,7520,0
|
|
20240906,101500,362454110,7520,7520,7520,7520,0
|
|
20240906,101400,362454110,7520,7490,7520,7490,943
|
|
20240906,101300,355381580,7480,7490,7490,7480,168
|
|
20240906,101200,354124850,7500,7500,7500,7500,60
|
|
20240906,101100,353674850,7520,7520,7520,7500,526
|
|
20240906,101000,349724580,7520,7520,7520,7520,0
|
|
20240906,100900,349724580,7520,7500,7520,7490,1036
|
|
20240906,100800,341964560,7500,7500,7500,7500,100
|
|
20240906,100700,341214560,7490,7530,7530,7490,910
|
|
20240906,100600,334398620,7490,7560,7560,7490,1506
|
|
20240906,100500,323112280,7510,7510,7510,7510,152
|
|
20240906,100400,321970760,7510,7560,7560,7510,3
|
|
20240906,100300,321948180,7500,7560,7560,7500,2029
|
|
20240906,100200,306716050,7560,7560,7560,7560,22
|
|
20240906,100100,306549730,7560,7570,7570,7560,505
|
|
20240906,100000,302731700,7590,7590,7590,7590,1001
|
|
20240906,095900,295134110,7590,7590,7590,7590,30
|
|
20240906,095800,294906410,7590,7590,7590,7590,5
|
|
20240906,095700,294868460,7590,7580,7590,7580,1005
|
|
20240906,095600,287248120,7580,7560,7580,7560,1499
|
|
20240906,095500,275896630,7560,7560,7560,7560,4
|
|
20240906,095400,275866390,7560,7530,7560,7510,392
|
|
20240906,095300,272916930,7530,7530,7530,7510,280
|
|
20240906,095200,270810530,7540,7540,7540,7540,286
|
|
20240906,095100,268654090,7540,7540,7540,7540,1054
|
|
20240906,095000,260706930,7540,7540,7540,7540,31
|
|
20240906,094900,260473190,7540,7540,7540,7540,1
|
|
20240906,094800,260465650,7510,7540,7540,7510,114
|
|
20240906,094700,259609470,7540,7540,7540,7540,100
|
|
20240906,094600,258855470,7540,7510,7540,7510,425
|
|
20240906,094500,255663690,7510,7510,7510,7500,140
|
|
20240906,094400,254612990,7510,7510,7540,7510,1400
|
|
20240906,094300,244098960,7510,7510,7510,7510,186
|
|
20240906,094200,242702100,7510,7500,7510,7500,1118
|
|
20240906,094100,234316000,7480,7490,7490,7470,3113
|
|
20240906,094000,211049980,7500,7540,7540,7500,464
|
|
20240906,093900,207565900,7540,7540,7540,7540,13
|
|
20240906,093800,207467880,7560,7560,7560,7560,4
|
|
20240906,093700,207437640,7560,7570,7570,7560,5
|
|
20240906,093600,207399800,7510,7550,7550,7480,6841
|
|
20240906,093500,156044270,7570,7570,7570,7570,18
|
|
20240906,093400,155908010,7570,7570,7570,7570,3
|
|
20240906,093300,155885300,7540,7570,7570,7540,73
|
|
20240906,093200,155334750,7550,7550,7570,7550,59
|
|
20240906,093100,154889120,7570,7570,7570,7570,81
|
|
20240906,093000,154275950,7570,7570,7570,7570,150
|
|
20240906,092900,153140450,7550,7540,7550,7520,1307
|
|
20240906,092800,143289460,7540,7540,7540,7540,15
|
|
20240906,092700,143176360,7540,7560,7560,7540,1621
|
|
20240906,092600,130939300,7560,7580,7580,7560,4044
|
|
20240906,092500,100344210,7580,7590,7590,7580,495
|
|
20240906,092400,96587410,7590,7590,7590,7590,0
|
|
20240906,092300,96587410,7590,7600,7600,7580,862
|
|
20240906,092200,90042320,7600,7600,7600,7600,1958
|
|
20240906,092100,75161520,7600,7600,7600,7600,570
|
|
20240906,092000,70829520,7620,7620,7620,7620,0
|
|
20240906,091900,70829520,7620,7630,7630,7620,4
|
|
20240906,091800,70799010,7600,7600,7600,7600,0
|
|
20240906,091700,70799010,7600,7610,7610,7600,1328
|
|
20240906,091600,60705700,7610,7600,7610,7600,264
|
|
20240906,091500,58697350,7640,7640,7640,7600,1103
|
|
20240906,091400,50296940,7650,7650,7660,7640,378
|
|
20240906,091300,47405330,7660,7660,7660,7660,3
|
|
20240906,091200,47382350,7670,7670,7670,7670,99
|
|
20240906,091100,46623020,7680,7680,7680,7680,1
|
|
20240906,091000,46615340,7680,7680,7680,7680,105
|
|
20240906,090900,45808940,7700,7700,7700,7700,0
|
|
20240906,090800,45808940,7700,7700,7700,7700,0
|
|
20240906,090700,45808940,7700,7710,7710,7700,1493
|
|
20240906,090600,34302030,7710,7700,7720,7700,638
|
|
20240906,090500,29385410,7700,7700,7700,7700,55
|
|
20240906,090400,28961910,7690,7690,7690,7690,0
|
|
20240906,090300,28961910,7690,7690,7690,7690,75
|
|
20240906,090200,28385160,7700,7700,7700,7630,102
|
|
20240906,090100,27603170,7730,7730,7730,7730,4
|
|
20240906,090000,27572250,7730,7600,7730,7600,3556
|