670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,200700,381421560,7530,7530,7530,7530,1312
|
|
20240911,200600,381421560,7530,7530,7530,7530,0
|
|
20240911,200500,381421560,7530,7530,7530,7530,0
|
|
20240911,200400,381421560,7530,7530,7530,7530,0
|
|
20240911,200300,381421560,7530,7530,7530,7530,0
|
|
20240911,200200,381421560,7530,7530,7530,7530,0
|
|
20240911,200100,381421560,7530,7530,7530,7530,0
|
|
20240911,200000,381421560,7530,7530,7530,7530,0
|
|
20240911,195900,381421560,7530,7530,7530,7530,0
|
|
20240911,195800,381421560,7530,7530,7530,7530,0
|
|
20240911,195700,381421560,7530,7530,7530,7530,0
|
|
20240911,195600,381421560,7530,7530,7530,7530,0
|
|
20240911,195500,381421560,7530,7530,7530,7530,0
|
|
20240911,195400,381421560,7530,7530,7530,7530,0
|
|
20240911,195300,381421560,7530,7530,7530,7530,0
|
|
20240911,195200,381421560,7530,7530,7530,7530,0
|
|
20240911,195100,381421560,7530,7530,7530,7530,0
|
|
20240911,195000,381421560,7530,7530,7530,7530,0
|
|
20240911,194900,381421560,7530,7530,7530,7530,0
|
|
20240911,194800,381421560,7530,7530,7530,7530,0
|
|
20240911,194700,381421560,7530,7530,7530,7530,0
|
|
20240911,194600,381421560,7530,7530,7530,7530,0
|
|
20240911,194500,381421560,7530,7530,7530,7530,0
|
|
20240911,194400,381421560,7530,7530,7530,7530,0
|
|
20240911,194300,381421560,7530,7530,7530,7530,0
|
|
20240911,194200,381421560,7530,7530,7530,7530,0
|
|
20240911,194100,381421560,7530,7530,7530,7530,0
|
|
20240911,194000,381421560,7530,7530,7530,7530,0
|
|
20240911,193900,381421560,7530,7530,7530,7530,0
|
|
20240911,193800,381421560,7530,7530,7530,7530,0
|
|
20240911,193700,381421560,7530,7530,7530,7530,1312
|
|
20240911,193600,381421560,7530,7530,7530,7530,0
|
|
20240911,193500,381421560,7530,7530,7530,7530,0
|
|
20240911,193400,381421560,7530,7530,7530,7530,0
|
|
20240911,193300,381421560,7530,7530,7530,7530,0
|
|
20240911,193200,381421560,7530,7530,7530,7530,0
|
|
20240911,193100,381421560,7530,7530,7530,7530,0
|
|
20240911,193000,381421560,7530,7530,7530,7530,0
|
|
20240911,192900,381421560,7530,7530,7530,7530,0
|
|
20240911,192800,381421560,7530,7530,7530,7530,0
|
|
20240911,192700,381421560,7530,7530,7530,7530,0
|
|
20240911,192600,381421560,7530,7530,7530,7530,0
|
|
20240911,192500,381421560,7530,7530,7530,7530,0
|
|
20240911,192400,381421560,7530,7530,7530,7530,0
|
|
20240911,192300,381421560,7530,7530,7530,7530,0
|
|
20240911,192200,381421560,7530,7530,7530,7530,0
|
|
20240911,192100,381421560,7530,7530,7530,7530,0
|
|
20240911,192000,381421560,7530,7530,7530,7530,0
|
|
20240911,191900,381421560,7530,7530,7530,7530,0
|
|
20240911,191800,381421560,7530,7530,7530,7530,0
|
|
20240911,191700,381421560,7530,7530,7530,7530,0
|
|
20240911,191600,381421560,7530,7530,7530,7530,0
|
|
20240911,191500,381421560,7530,7530,7530,7530,0
|
|
20240911,191400,381421560,7530,7530,7530,7530,0
|
|
20240911,191300,381421560,7530,7530,7530,7530,0
|
|
20240911,191200,381421560,7530,7530,7530,7530,0
|
|
20240911,191100,381421560,7530,7530,7530,7530,0
|
|
20240911,191000,381421560,7530,7530,7530,7530,0
|
|
20240911,190900,381421560,7530,7530,7530,7530,0
|
|
20240911,190800,381421560,7530,7530,7530,7530,0
|
|
20240911,190700,381421560,7530,7530,7530,7530,1312
|
|
20240911,190600,381421560,7530,7530,7530,7530,0
|
|
20240911,190500,381421560,7530,7530,7530,7530,0
|
|
20240911,190400,381421560,7530,7530,7530,7530,0
|
|
20240911,190300,381421560,7530,7530,7530,7530,0
|
|
20240911,190200,381421560,7530,7530,7530,7530,0
|
|
20240911,190100,381421560,7530,7530,7530,7530,0
|
|
20240911,190000,381421560,7530,7530,7530,7530,0
|
|
20240911,185900,381421560,7530,7530,7530,7530,0
|
|
20240911,185800,381421560,7530,7530,7530,7530,0
|
|
20240911,185700,381421560,7530,7530,7530,7530,0
|
|
20240911,185600,381421560,7530,7530,7530,7530,0
|
|
20240911,185500,381421560,7530,7530,7530,7530,0
|
|
20240911,185400,381421560,7530,7530,7530,7530,0
|
|
20240911,185300,381421560,7530,7530,7530,7530,0
|
|
20240911,185200,381421560,7530,7530,7530,7530,0
|
|
20240911,185100,381421560,7530,7530,7530,7530,0
|
|
20240911,185000,381421560,7530,7530,7530,7530,0
|
|
20240911,184900,381421560,7530,7530,7530,7530,0
|
|
20240911,184800,381421560,7530,7530,7530,7530,0
|
|
20240911,184700,381421560,7530,7530,7530,7530,0
|
|
20240911,184600,381421560,7530,7530,7530,7530,0
|
|
20240911,184500,381421560,7530,7530,7530,7530,0
|
|
20240911,184400,381421560,7530,7530,7530,7530,0
|
|
20240911,184300,381421560,7530,7530,7530,7530,0
|
|
20240911,184200,381421560,7530,7530,7530,7530,0
|
|
20240911,184100,381421560,7530,7530,7530,7530,0
|
|
20240911,184000,381421560,7530,7530,7530,7530,0
|
|
20240911,183900,381421560,7530,7530,7530,7530,0
|
|
20240911,183800,381421560,7530,7530,7530,7530,0
|
|
20240911,183700,381421560,7530,7530,7530,7530,1312
|
|
20240911,183600,381421560,7530,7530,7530,7530,0
|
|
20240911,183500,381421560,7530,7530,7530,7530,0
|
|
20240911,183400,381421560,7530,7530,7530,7530,0
|
|
20240911,183300,381421560,7530,7530,7530,7530,0
|
|
20240911,183200,381421560,7530,7530,7530,7530,0
|
|
20240911,183100,381421560,7530,7530,7530,7530,0
|
|
20240911,183000,381421560,7530,7530,7530,7530,0
|
|
20240911,182900,381421560,7530,7530,7530,7530,0
|
|
20240911,182800,381421560,7530,7530,7530,7530,0
|
|
20240911,182700,381421560,7530,7530,7530,7530,0
|
|
20240911,182600,381421560,7530,7530,7530,7530,0
|
|
20240911,182500,381421560,7530,7530,7530,7530,0
|
|
20240911,182400,381421560,7530,7530,7530,7530,0
|
|
20240911,182300,381421560,7530,7530,7530,7530,0
|
|
20240911,182200,381421560,7530,7530,7530,7530,0
|
|
20240911,182100,381421560,7530,7530,7530,7530,0
|
|
20240911,182000,381421560,7530,7530,7530,7530,0
|
|
20240911,181900,381421560,7530,7530,7530,7530,0
|
|
20240911,181800,381421560,7530,7530,7530,7530,0
|
|
20240911,181700,381421560,7530,7530,7530,7530,0
|
|
20240911,181600,381421560,7530,7530,7530,7530,0
|
|
20240911,181500,381421560,7530,7530,7530,7530,0
|
|
20240911,181400,381421560,7530,7530,7530,7530,0
|
|
20240911,181300,381421560,7530,7530,7530,7530,0
|
|
20240911,181200,381421560,7530,7530,7530,7530,0
|
|
20240911,181100,381421560,7530,7530,7530,7530,0
|
|
20240911,181000,381421560,7530,7530,7530,7530,0
|
|
20240911,180900,381421560,7530,7530,7530,7530,0
|
|
20240911,180800,381421560,7530,7530,7530,7530,0
|
|
20240911,180700,381421560,7530,7530,7530,7530,1312
|
|
20240911,180600,381421560,7530,7530,7530,7530,0
|
|
20240911,180500,381421560,7530,7530,7530,7530,0
|
|
20240911,180400,381421560,7530,7530,7530,7530,0
|
|
20240911,180300,381421560,7530,7530,7530,7530,0
|
|
20240911,180200,381421560,7530,7530,7530,7530,0
|
|
20240911,180100,381421560,7530,7530,7530,7530,0
|
|
20240911,180000,381421560,7530,7530,7530,7530,0
|
|
20240911,175900,381421560,7530,7530,7530,7530,0
|
|
20240911,175800,381421560,7530,7530,7530,7530,0
|
|
20240911,175700,381421560,7530,7530,7530,7530,0
|
|
20240911,175600,381421560,7530,7530,7530,7530,0
|
|
20240911,175500,381421560,7530,7530,7530,7530,0
|
|
20240911,175400,381421560,7530,7530,7530,7530,0
|
|
20240911,175300,381421560,7530,7530,7530,7530,0
|
|
20240911,175200,381421560,7530,7530,7530,7530,0
|
|
20240911,175100,381421560,7530,7530,7530,7530,0
|
|
20240911,175000,381421560,7530,7530,7530,7530,0
|
|
20240911,174900,381421560,7530,7530,7530,7530,0
|
|
20240911,174800,381421560,7530,7530,7530,7530,0
|
|
20240911,174700,381421560,7530,7530,7530,7530,0
|
|
20240911,174600,381421560,7530,7530,7530,7530,0
|
|
20240911,174500,381421560,7530,7530,7530,7530,0
|
|
20240911,174400,381421560,7530,7530,7530,7530,0
|
|
20240911,174300,381421560,7530,7530,7530,7530,0
|
|
20240911,174200,381421560,7530,7530,7530,7530,0
|
|
20240911,174100,381421560,7530,7530,7530,7530,0
|
|
20240911,174000,381421560,7530,7530,7530,7530,0
|
|
20240911,173900,381421560,7530,7530,7530,7530,0
|
|
20240911,173800,381421560,7530,7530,7530,7530,0
|
|
20240911,173700,381421560,7530,7530,7530,7530,1312
|
|
20240911,173600,381421560,7530,7530,7530,7530,0
|
|
20240911,173500,381421560,7530,7530,7530,7530,0
|
|
20240911,173400,381421560,7530,7530,7530,7530,0
|
|
20240911,173300,381421560,7530,7530,7530,7530,0
|
|
20240911,173200,381421560,7530,7530,7530,7530,0
|
|
20240911,173100,381421560,7530,7530,7530,7530,0
|
|
20240911,173000,381421560,7530,7530,7530,7530,0
|
|
20240911,172900,381421560,7530,7530,7530,7530,0
|
|
20240911,172800,381421560,7530,7530,7530,7530,0
|
|
20240911,172700,381421560,7530,7530,7530,7530,0
|
|
20240911,172600,381421560,7530,7530,7530,7530,0
|
|
20240911,172500,381421560,7530,7530,7530,7530,0
|
|
20240911,172400,381421560,7530,7530,7530,7530,0
|
|
20240911,172300,381421560,7530,7530,7530,7530,0
|
|
20240911,172200,381421560,7530,7530,7530,7530,0
|
|
20240911,172100,381421560,7530,7530,7530,7530,0
|
|
20240911,172000,381421560,7530,7530,7530,7530,0
|
|
20240911,171900,381421560,7530,7530,7530,7530,0
|
|
20240911,171800,381421560,7530,7530,7530,7530,0
|
|
20240911,171700,381421560,7530,7530,7530,7530,0
|
|
20240911,171600,381421560,7530,7530,7530,7530,0
|
|
20240911,171500,381421560,7530,7530,7530,7530,0
|
|
20240911,171400,381421560,7530,7530,7530,7530,0
|
|
20240911,171300,381421560,7530,7530,7530,7530,0
|
|
20240911,171200,381421560,7530,7530,7530,7530,0
|
|
20240911,171100,381421560,7530,7530,7530,7530,0
|
|
20240911,171000,381421560,7530,7530,7530,7530,0
|
|
20240911,170900,381421560,7530,7530,7530,7530,0
|
|
20240911,170800,381421560,7530,7530,7530,7530,0
|
|
20240911,170700,381421560,7530,7530,7530,7530,1312
|
|
20240911,170600,381421560,7530,7530,7530,7530,0
|
|
20240911,170500,381421560,7530,7530,7530,7530,0
|
|
20240911,170400,381421560,7530,7530,7530,7530,0
|
|
20240911,170300,381421560,7530,7530,7530,7530,0
|
|
20240911,170200,381421560,7530,7530,7530,7530,0
|
|
20240911,170100,381421560,7530,7530,7530,7530,0
|
|
20240911,170000,381421560,7530,7530,7530,7530,0
|
|
20240911,165900,381421560,7530,7530,7530,7530,0
|
|
20240911,165800,381421560,7530,7530,7530,7530,0
|
|
20240911,165700,381421560,7530,7530,7530,7530,0
|
|
20240911,165600,381421560,7530,7530,7530,7530,0
|
|
20240911,165500,381421560,7530,7530,7530,7530,0
|
|
20240911,165400,381421560,7530,7530,7530,7530,0
|
|
20240911,165300,381421560,7530,7530,7530,7530,0
|
|
20240911,165200,381421560,7530,7530,7530,7530,0
|
|
20240911,165100,381421560,7530,7530,7530,7530,0
|
|
20240911,165000,381421560,7530,7530,7530,7530,0
|
|
20240911,164900,381421560,7530,7530,7530,7530,0
|
|
20240911,164800,381421560,7530,7530,7530,7530,0
|
|
20240911,164700,381421560,7530,7530,7530,7530,0
|
|
20240911,164600,381421560,7530,7530,7530,7530,0
|
|
20240911,164500,381421560,7530,7530,7530,7530,0
|
|
20240911,164400,381421560,7530,7530,7530,7530,0
|
|
20240911,164300,381421560,7530,7530,7530,7530,0
|
|
20240911,164200,381421560,7530,7530,7530,7530,0
|
|
20240911,164100,381421560,7530,7530,7530,7530,0
|
|
20240911,164000,381421560,7530,7530,7530,7530,0
|
|
20240911,163900,381421560,7530,7530,7530,7530,0
|
|
20240911,163800,381421560,7530,7530,7530,7530,0
|
|
20240911,163700,381421560,7530,7530,7530,7530,1312
|
|
20240911,163600,381421560,7530,7530,7530,7530,0
|
|
20240911,163500,381421560,7530,7530,7530,7530,0
|
|
20240911,163400,381421560,7530,7530,7530,7530,0
|
|
20240911,163300,381421560,7530,7530,7530,7530,0
|
|
20240911,163200,381421560,7530,7530,7530,7530,0
|
|
20240911,163100,381421560,7530,7530,7530,7530,0
|
|
20240911,163000,381421560,7530,7530,7530,7530,0
|
|
20240911,162900,381421560,7530,7530,7530,7530,0
|
|
20240911,162800,381421560,7530,7530,7530,7530,0
|
|
20240911,162700,381421560,7530,7530,7530,7530,0
|
|
20240911,162600,381421560,7530,7530,7530,7530,0
|
|
20240911,162500,381421560,7530,7530,7530,7530,0
|
|
20240911,162400,381421560,7530,7530,7530,7530,0
|
|
20240911,162300,381421560,7530,7530,7530,7530,0
|
|
20240911,162200,381421560,7530,7530,7530,7530,0
|
|
20240911,162100,381421560,7530,7530,7530,7530,0
|
|
20240911,162000,381421560,7530,7530,7530,7530,0
|
|
20240911,161900,381421560,7530,7530,7530,7530,0
|
|
20240911,161800,381421560,7530,7530,7530,7530,0
|
|
20240911,161700,381421560,7530,7530,7530,7530,0
|
|
20240911,161600,381421560,7530,7530,7530,7530,0
|
|
20240911,161500,381421560,7530,7530,7530,7530,0
|
|
20240911,161400,381421560,7530,7530,7530,7530,0
|
|
20240911,161300,381421560,7530,7530,7530,7530,0
|
|
20240911,161200,381421560,7530,7530,7530,7530,0
|
|
20240911,161100,381421560,7530,7530,7530,7530,0
|
|
20240911,161000,381421560,7530,7530,7530,7530,0
|
|
20240911,160900,381421560,7530,7530,7530,7530,0
|
|
20240911,160800,381421560,7530,7530,7530,7530,0
|
|
20240911,160700,381421560,7530,7530,7530,7530,1312
|
|
20240911,160600,381421560,7530,7530,7530,7530,0
|
|
20240911,160500,381421560,7530,7530,7530,7530,0
|
|
20240911,160400,381421560,7530,7530,7530,7530,0
|
|
20240911,160300,381421560,7530,7530,7530,7530,0
|
|
20240911,160200,381421560,7530,7530,7530,7530,0
|
|
20240911,160100,381421560,7530,7530,7530,7530,0
|
|
20240911,160000,381421560,7530,7530,7530,7530,0
|
|
20240911,155900,381421560,7530,7530,7530,7530,0
|
|
20240911,155800,381421560,7530,7530,7530,7530,0
|
|
20240911,155700,381421560,7530,7530,7530,7530,0
|
|
20240911,155600,381421560,7530,7530,7530,7530,0
|
|
20240911,155500,381421560,7530,7530,7530,7530,0
|
|
20240911,155400,381421560,7530,7530,7530,7530,0
|
|
20240911,155300,381421560,7530,7530,7530,7530,0
|
|
20240911,155200,381421560,7530,7530,7530,7530,0
|
|
20240911,155100,381421560,7530,7530,7530,7530,0
|
|
20240911,155000,381421560,7530,7530,7530,7530,0
|
|
20240911,154900,381421560,7530,7530,7530,7530,0
|
|
20240911,154800,381421560,7530,7530,7530,7530,0
|
|
20240911,154700,381421560,7530,7530,7530,7530,0
|
|
20240911,154600,381421560,7530,7530,7530,7530,0
|
|
20240911,154500,381421560,7530,7530,7530,7530,0
|
|
20240911,154400,381421560,7530,7530,7530,7530,0
|
|
20240911,154300,381421560,7530,7530,7530,7530,0
|
|
20240911,154200,381421560,7530,7530,7530,7530,0
|
|
20240911,154100,381421560,7530,7530,7530,7530,0
|
|
20240911,154000,381421560,7530,7530,7530,7530,0
|
|
20240911,153900,381421560,7530,7530,7530,7530,0
|
|
20240911,153800,381421560,7530,7530,7530,7530,0
|
|
20240911,153700,381421560,7530,7530,7530,7530,1312
|
|
20240911,153600,381421560,7530,7530,7530,7530,0
|
|
20240911,153500,381421560,7530,7530,7530,7530,0
|
|
20240911,153400,381421560,7530,7530,7530,7530,0
|
|
20240911,153300,381421560,7530,7530,7530,7530,0
|
|
20240911,153200,381421560,7530,7530,7530,7530,0
|
|
20240911,153100,381421560,7530,7530,7530,7530,0
|
|
20240911,153000,381421560,7530,7530,7530,7530,1312
|
|
20240911,152900,371542200,7560,7560,7560,7560,0
|
|
20240911,152800,371542200,7560,7560,7560,7560,0
|
|
20240911,152700,371542200,7560,7560,7560,7560,0
|
|
20240911,152600,371542200,7560,7560,7560,7560,0
|
|
20240911,152500,371542200,7560,7560,7560,7560,0
|
|
20240911,152400,371542200,7560,7560,7560,7560,0
|
|
20240911,152300,371542200,7560,7560,7560,7560,0
|
|
20240911,152200,371542200,7560,7560,7560,7560,0
|
|
20240911,152100,371542200,7560,7560,7560,7560,0
|
|
20240911,152000,371542200,7560,7560,7560,7560,0
|
|
20240911,151900,371542200,7560,7560,7560,7530,233
|
|
20240911,151800,369784650,7550,7550,7560,7550,594
|
|
20240911,151700,365299480,7560,7550,7560,7550,90
|
|
20240911,151600,364619790,7550,7550,7550,7550,212
|
|
20240911,151500,363019190,7530,7550,7550,7530,115
|
|
20240911,151400,362152960,7540,7520,7540,7520,1001
|
|
20240911,151300,354605440,7530,7530,7530,7530,546
|
|
20240911,151200,350494060,7550,7550,7550,7550,399
|
|
20240911,151100,347481610,7550,7550,7550,7550,0
|
|
20240911,151000,347481610,7550,7550,7550,7550,1
|
|
20240911,150900,347474060,7530,7550,7550,7530,279
|
|
20240911,150800,345367630,7550,7550,7550,7550,0
|
|
20240911,150700,345367630,7550,7540,7550,7540,396
|
|
20240911,150600,342379220,7550,7540,7550,7540,169
|
|
20240911,150500,341104030,7540,7550,7550,7540,79
|
|
20240911,150400,340507970,7550,7550,7550,7550,66
|
|
20240911,150300,340009670,7540,7540,7540,7540,0
|
|
20240911,150200,340009670,7540,7540,7540,7540,100
|
|
20240911,150100,339255670,7530,7530,7530,7530,0
|
|
20240911,150000,339255670,7530,7530,7530,7530,0
|
|
20240911,145900,339255670,7530,7530,7530,7530,0
|
|
20240911,145800,339255670,7530,7530,7530,7530,5
|
|
20240911,145700,339218020,7530,7530,7530,7530,0
|
|
20240911,145600,339218020,7530,7530,7530,7530,0
|
|
20240911,145500,339218020,7530,7530,7530,7530,0
|
|
20240911,145400,339218020,7530,7530,7530,7530,4
|
|
20240911,145300,339187900,7530,7530,7530,7530,0
|
|
20240911,145200,339187900,7530,7530,7530,7530,0
|
|
20240911,145100,339187900,7530,7530,7530,7530,1005
|
|
20240911,145000,331620250,7530,7530,7530,7530,0
|
|
20240911,144900,331620250,7530,7530,7530,7530,1
|
|
20240911,144800,331612720,7540,7540,7540,7540,900
|
|
20240911,144700,324826720,7540,7540,7540,7540,0
|
|
20240911,144600,324826720,7540,7540,7540,7540,50
|
|
20240911,144500,324449720,7530,7530,7530,7530,1
|
|
20240911,144400,324442190,7530,7530,7530,7530,0
|
|
20240911,144300,324442190,7530,7520,7530,7520,1236
|
|
20240911,144200,315135210,7520,7520,7520,7520,190
|
|
20240911,144100,313706410,7520,7520,7520,7520,0
|
|
20240911,144000,313706410,7520,7520,7520,7520,0
|
|
20240911,143900,313706410,7520,7520,7520,7520,70
|
|
20240911,143800,313180010,7520,7520,7520,7520,110
|
|
20240911,143700,312352810,7510,7510,7510,7510,0
|
|
20240911,143600,312352810,7510,7510,7510,7510,75
|
|
20240911,143500,311789560,7520,7520,7520,7520,0
|
|
20240911,143400,311789560,7520,7520,7520,7520,0
|
|
20240911,143300,311789560,7520,7510,7520,7510,43
|
|
20240911,143200,311466620,7510,7510,7510,7510,0
|
|
20240911,143100,311466620,7510,7510,7510,7510,2
|
|
20240911,143000,311451600,7520,7500,7520,7500,20
|
|
20240911,142900,311301220,7500,7510,7510,7500,123
|
|
20240911,142800,310378710,7510,7510,7510,7510,1055
|
|
20240911,142700,302455660,7520,7510,7520,7510,509
|
|
20240911,142600,298632970,7520,7520,7520,7520,0
|
|
20240911,142500,298632970,7520,7520,7520,7520,7
|
|
20240911,142400,298580330,7520,7520,7520,7520,0
|
|
20240911,142300,298580330,7520,7520,7520,7520,446
|
|
20240911,142200,295226410,7530,7530,7530,7530,30
|
|
20240911,142100,295000510,7530,7520,7530,7520,122
|
|
20240911,142000,294083060,7520,7520,7520,7520,4
|
|
20240911,141900,294052980,7530,7530,7530,7530,399
|
|
20240911,141800,291048510,7530,7530,7530,7530,0
|
|
20240911,141700,291048510,7530,7530,7530,7530,100
|
|
20240911,141600,290295510,7530,7530,7530,7530,0
|
|
20240911,141500,290295510,7530,7530,7530,7530,115
|
|
20240911,141400,289429560,7530,7530,7530,7530,0
|
|
20240911,141300,289429560,7530,7530,7530,7530,0
|
|
20240911,141200,289429560,7530,7530,7530,7530,0
|
|
20240911,141100,289429560,7530,7530,7530,7530,0
|
|
20240911,141000,289429560,7530,7530,7530,7530,0
|
|
20240911,140900,289429560,7530,7530,7530,7530,0
|
|
20240911,140800,289429560,7530,7530,7530,7530,0
|
|
20240911,140700,289429560,7530,7530,7530,7530,0
|
|
20240911,140600,289429560,7530,7530,7530,7530,0
|
|
20240911,140500,289429560,7530,7530,7530,7530,44
|
|
20240911,140400,289098240,7530,7530,7530,7530,0
|
|
20240911,140300,289098240,7530,7530,7530,7530,10
|
|
20240911,140200,289022940,7530,7520,7530,7520,610
|
|
20240911,140100,284432640,7520,7520,7520,7520,0
|
|
20240911,140000,284432640,7520,7530,7530,7520,150
|
|
20240911,135900,283304520,7540,7540,7540,7540,0
|
|
20240911,135800,283304520,7540,7540,7540,7540,0
|
|
20240911,135700,283304520,7540,7540,7540,7540,0
|
|
20240911,135600,283304520,7540,7540,7540,7540,100
|
|
20240911,135500,282550520,7540,7540,7540,7540,55
|
|
20240911,135400,282135820,7560,7560,7560,7560,0
|
|
20240911,135300,282135820,7560,7560,7560,7560,0
|
|
20240911,135200,282135820,7560,7560,7560,7560,0
|
|
20240911,135100,282135820,7560,7560,7560,7560,33
|
|
20240911,135000,281886340,7560,7560,7560,7560,35
|
|
20240911,134900,281621740,7570,7570,7570,7570,0
|
|
20240911,134800,281621740,7570,7570,7570,7570,1
|
|
20240911,134700,281614170,7510,7550,7580,7510,246
|
|
20240911,134600,279754790,7510,7510,7510,7510,0
|
|
20240911,134500,279754790,7510,7520,7520,7510,101
|
|
20240911,134400,278995520,7520,7520,7520,7520,0
|
|
20240911,134300,278995520,7520,7520,7520,7520,0
|
|
20240911,134200,278995520,7520,7520,7520,7520,20
|
|
20240911,134100,278845120,7520,7520,7520,7520,0
|
|
20240911,134000,278845120,7520,7520,7520,7520,0
|
|
20240911,133900,278845120,7520,7520,7520,7520,600
|
|
20240911,133800,274333120,7520,7520,7520,7520,0
|
|
20240911,133700,274333120,7520,7520,7520,7520,0
|
|
20240911,133600,274333120,7520,7530,7530,7520,1800
|
|
20240911,133500,260797020,7530,7540,7540,7530,201
|
|
20240911,133400,259283100,7540,7540,7540,7540,0
|
|
20240911,133300,259283100,7540,7540,7540,7540,0
|
|
20240911,133200,259283100,7540,7540,7540,7540,0
|
|
20240911,133100,259283100,7540,7540,7540,7540,50
|
|
20240911,133000,258906100,7540,7540,7540,7540,20
|
|
20240911,132900,258755300,7540,7540,7540,7540,150
|
|
20240911,132800,257624300,7540,7540,7540,7540,147
|
|
20240911,132700,256515920,7540,7540,7540,7540,0
|
|
20240911,132600,256515920,7540,7540,7540,7540,14
|
|
20240911,132500,256410360,7540,7540,7540,7540,0
|
|
20240911,132400,256410360,7540,7540,7540,7540,80
|
|
20240911,132300,255807160,7540,7540,7540,7540,0
|
|
20240911,132200,255807160,7540,7540,7540,7540,0
|
|
20240911,132100,255807160,7540,7540,7540,7540,0
|
|
20240911,132000,255807160,7540,7540,7540,7540,204
|
|
20240911,131900,254269000,7540,7560,7560,7540,85
|
|
20240911,131800,253627580,7560,7560,7560,7560,260
|
|
20240911,131700,251661980,7580,7580,7580,7580,0
|
|
20240911,131600,251661980,7580,7580,7580,7580,0
|
|
20240911,131500,251661980,7580,7570,7580,7570,519
|
|
20240911,131400,247728150,7570,7570,7570,7570,0
|
|
20240911,131300,247728150,7570,7570,7570,7570,0
|
|
20240911,131200,247728150,7570,7570,7570,7570,251
|
|
20240911,131100,245828080,7570,7570,7570,7570,0
|
|
20240911,131000,245828080,7570,7570,7570,7570,259
|
|
20240911,130900,243867450,7560,7560,7560,7560,556
|
|
20240911,130800,239664090,7560,7560,7560,7560,20
|
|
20240911,130700,239512890,7560,7560,7560,7560,54
|
|
20240911,130600,239104650,7560,7550,7560,7550,15
|
|
20240911,130500,238991340,7550,7550,7550,7550,10
|
|
20240911,130400,238915840,7550,7550,7550,7550,0
|
|
20240911,130300,238915840,7550,7550,7550,7550,0
|
|
20240911,130200,238915840,7550,7550,7550,7550,532
|
|
20240911,130100,234899240,7550,7560,7560,7550,99
|
|
20240911,130000,234151780,7560,7560,7560,7560,150
|
|
20240911,125900,233017780,7550,7550,7550,7550,0
|
|
20240911,125800,233017780,7550,7550,7550,7550,0
|
|
20240911,125700,233017780,7550,7550,7550,7550,152
|
|
20240911,125600,231870180,7560,7560,7560,7560,7
|
|
20240911,125500,231817260,7550,7560,7560,7550,2
|
|
20240911,125400,231802150,7560,7560,7560,7560,1
|
|
20240911,125300,231794590,7540,7540,7540,7540,0
|
|
20240911,125200,231794590,7540,7540,7540,7540,0
|
|
20240911,125100,231794590,7540,7540,7540,7540,0
|
|
20240911,125000,231794590,7540,7540,7540,7540,0
|
|
20240911,124900,231794590,7540,7540,7540,7540,0
|
|
20240911,124800,231794590,7540,7540,7540,7540,0
|
|
20240911,124700,231794590,7540,7540,7540,7540,0
|
|
20240911,124600,231794590,7540,7540,7540,7540,0
|
|
20240911,124500,231794590,7540,7540,7540,7540,0
|
|
20240911,124400,231794590,7540,7540,7540,7540,0
|
|
20240911,124300,231794590,7540,7540,7540,7540,0
|
|
20240911,124200,231794590,7540,7560,7560,7540,170
|
|
20240911,124100,230511390,7550,7550,7550,7550,0
|
|
20240911,124000,230511390,7550,7550,7550,7550,0
|
|
20240911,123900,230511390,7550,7550,7550,7550,0
|
|
20240911,123800,230511390,7550,7550,7550,7550,25
|
|
20240911,123700,230322640,7550,7550,7550,7550,10
|
|
20240911,123600,230247140,7550,7550,7550,7550,0
|
|
20240911,123500,230247140,7550,7550,7550,7550,0
|
|
20240911,123400,230247140,7550,7550,7550,7550,0
|
|
20240911,123300,230247140,7550,7550,7550,7550,11
|
|
20240911,123200,230164090,7550,7550,7550,7550,4
|
|
20240911,123100,230133890,7560,7560,7560,7560,0
|
|
20240911,123000,230133890,7560,7560,7560,7560,0
|
|
20240911,122900,230133890,7560,7560,7560,7560,0
|
|
20240911,122800,230133890,7560,7560,7560,7560,0
|
|
20240911,122700,230133890,7560,7560,7560,7560,119
|
|
20240911,122600,229234250,7560,7560,7560,7560,1
|
|
20240911,122500,229226690,7550,7540,7550,7540,53
|
|
20240911,122400,228826690,7540,7530,7540,7530,94
|
|
20240911,122300,228117970,7540,7540,7540,7540,0
|
|
20240911,122200,228117970,7540,7540,7540,7540,0
|
|
20240911,122100,228117970,7540,7540,7540,7540,284
|
|
20240911,122000,225976610,7550,7550,7550,7550,69
|
|
20240911,121900,225455660,7550,7550,7550,7550,0
|
|
20240911,121800,225455660,7550,7550,7550,7550,0
|
|
20240911,121700,225455660,7550,7550,7550,7550,0
|
|
20240911,121600,225455660,7550,7550,7550,7550,90
|
|
20240911,121500,224776160,7550,7550,7550,7550,0
|
|
20240911,121400,224776160,7550,7550,7550,7550,83
|
|
20240911,121300,224149510,7560,7560,7560,7560,34
|
|
20240911,121200,223892470,7560,7560,7560,7560,10
|
|
20240911,121100,223816870,7550,7550,7550,7550,582
|
|
20240911,121000,219422770,7560,7560,7560,7560,71
|
|
20240911,120900,218886010,7570,7570,7570,7570,1
|
|
20240911,120800,218878440,7570,7570,7570,7570,200
|
|
20240911,120700,217364440,7570,7570,7570,7570,268
|
|
20240911,120600,215335680,7570,7570,7570,7570,0
|
|
20240911,120500,215335680,7570,7570,7570,7570,0
|
|
20240911,120400,215335680,7570,7570,7570,7570,35
|
|
20240911,120300,215070730,7560,7560,7560,7560,0
|
|
20240911,120200,215070730,7560,7560,7560,7560,0
|
|
20240911,120100,215070730,7560,7560,7560,7560,0
|
|
20240911,120000,215070730,7560,7560,7560,7560,0
|
|
20240911,115900,215070730,7560,7560,7560,7560,0
|
|
20240911,115800,215070730,7560,7560,7560,7560,0
|
|
20240911,115700,215070730,7560,7560,7560,7560,0
|
|
20240911,115600,215070730,7560,7560,7560,7560,0
|
|
20240911,115500,215070730,7560,7560,7560,7560,1
|
|
20240911,115400,215063170,7570,7570,7570,7570,0
|
|
20240911,115300,215063170,7570,7570,7570,7570,0
|
|
20240911,115200,215063170,7570,7570,7570,7570,0
|
|
20240911,115100,215063170,7570,7570,7570,7570,80
|
|
20240911,115000,214457570,7580,7580,7580,7580,10
|
|
20240911,114900,214381770,7570,7570,7570,7570,50
|
|
20240911,114800,214003270,7570,7570,7570,7570,4
|
|
20240911,114700,213972990,7580,7580,7580,7580,0
|
|
20240911,114600,213972990,7580,7580,7580,7580,0
|
|
20240911,114500,213972990,7580,7580,7580,7580,0
|
|
20240911,114400,213972990,7580,7580,7580,7580,0
|
|
20240911,114300,213972990,7580,7580,7580,7580,0
|
|
20240911,114200,213972990,7580,7580,7580,7580,0
|
|
20240911,114100,213972990,7580,7580,7580,7580,0
|
|
20240911,114000,213972990,7580,7580,7580,7580,0
|
|
20240911,113900,213972990,7580,7580,7580,7580,0
|
|
20240911,113800,213972990,7580,7580,7580,7580,0
|
|
20240911,113700,213972990,7580,7580,7580,7580,10
|
|
20240911,113600,213897190,7560,7560,7560,7560,0
|
|
20240911,113500,213897190,7560,7570,7570,7560,491
|
|
20240911,113400,210185120,7560,7560,7560,7560,0
|
|
20240911,113300,210185120,7560,7560,7560,7560,0
|
|
20240911,113200,210185120,7560,7560,7560,7560,0
|
|
20240911,113100,210185120,7560,7560,7560,7560,112
|
|
20240911,113000,209338400,7580,7580,7580,7580,0
|
|
20240911,112900,209338400,7580,7580,7580,7580,50
|
|
20240911,112800,208959400,7560,7560,7560,7560,249
|
|
20240911,112700,207076960,7570,7570,7570,7570,0
|
|
20240911,112600,207076960,7570,7570,7570,7570,451
|
|
20240911,112500,203662890,7570,7570,7570,7570,1
|
|
20240911,112400,203655320,7570,7580,7580,7570,55
|
|
20240911,112300,203238920,7570,7570,7570,7570,15
|
|
20240911,112200,203125370,7580,7580,7580,7580,705
|
|
20240911,112100,197781470,7580,7580,7580,7580,0
|
|
20240911,112000,197781470,7580,7580,7580,7580,0
|
|
20240911,111900,197781470,7580,7580,7580,7580,0
|
|
20240911,111800,197781470,7580,7580,7580,7580,200
|
|
20240911,111700,196265470,7590,7590,7590,7590,0
|
|
20240911,111600,196265470,7590,7580,7590,7580,183
|
|
20240911,111500,194877500,7580,7570,7580,7570,123
|
|
20240911,111400,193946160,7570,7580,7580,7570,100
|
|
20240911,111300,193188970,7580,7580,7580,7580,35
|
|
20240911,111200,192923670,7570,7570,7570,7570,4
|
|
20240911,111100,192893390,7580,7580,7580,7580,155
|
|
20240911,111000,191718490,7580,7580,7580,7580,0
|
|
20240911,110900,191718490,7580,7580,7580,7580,17
|
|
20240911,110800,191589630,7580,7580,7580,7580,0
|
|
20240911,110700,191589630,7580,7580,7580,7580,11
|
|
20240911,110600,191506250,7590,7590,7590,7590,0
|
|
20240911,110500,191506250,7590,7590,7590,7590,10
|
|
20240911,110400,191430350,7590,7590,7590,7590,0
|
|
20240911,110300,191430350,7590,7590,7590,7590,0
|
|
20240911,110200,191430350,7590,7590,7590,7590,0
|
|
20240911,110100,191430350,7590,7590,7590,7590,0
|
|
20240911,110000,191430350,7590,7590,7590,7590,10
|
|
20240911,105900,191354450,7580,7580,7580,7580,10
|
|
20240911,105800,191278650,7580,7580,7580,7580,0
|
|
20240911,105700,191278650,7580,7580,7580,7580,0
|
|
20240911,105600,191278650,7580,7580,7580,7580,17
|
|
20240911,105500,191149790,7580,7580,7580,7580,800
|
|
20240911,105400,185085790,7560,7560,7560,7560,5
|
|
20240911,105300,185047990,7570,7580,7580,7570,6
|
|
20240911,105200,185002560,7580,7550,7580,7550,209
|
|
20240911,105100,183424580,7550,7550,7550,7550,0
|
|
20240911,105000,183424580,7550,7550,7550,7550,0
|
|
20240911,104900,183424580,7550,7550,7550,7550,0
|
|
20240911,104800,183424580,7550,7550,7550,7550,200
|
|
20240911,104700,181914580,7580,7580,7580,7580,19
|
|
20240911,104600,181770560,7550,7550,7550,7550,2871
|
|
20240911,104500,160094510,7540,7540,7540,7540,70
|
|
20240911,104400,159566710,7540,7540,7540,7540,300
|
|
20240911,104300,157304710,7540,7550,7550,7540,592
|
|
20240911,104200,152840930,7540,7540,7540,7540,0
|
|
20240911,104100,152840930,7540,7550,7550,7540,423
|
|
20240911,104000,149647720,7560,7560,7560,7560,458
|
|
20240911,103900,146185240,7560,7570,7570,7560,361
|
|
20240911,103800,143453510,7580,7580,7580,7580,0
|
|
20240911,103700,143453510,7580,7580,7580,7580,59
|
|
20240911,103600,143006290,7600,7590,7600,7590,65
|
|
20240911,103500,142512740,7580,7580,7580,7580,0
|
|
20240911,103400,142512740,7580,7580,7580,7580,0
|
|
20240911,103300,142512740,7580,7590,7590,7580,896
|
|
20240911,103200,135716050,7600,7600,7600,7600,375
|
|
20240911,103100,132866050,7600,7600,7600,7600,150
|
|
20240911,103000,131726050,7600,7600,7600,7600,10
|
|
20240911,102900,131650050,7590,7590,7590,7590,11
|
|
20240911,102800,131566560,7590,7600,7600,7590,106
|
|
20240911,102700,130762010,7600,7600,7600,7600,39
|
|
20240911,102600,130465610,7610,7610,7610,7610,0
|
|
20240911,102500,130465610,7610,7600,7610,7600,6
|
|
20240911,102400,130419960,7600,7600,7600,7600,0
|
|
20240911,102300,130419960,7600,7600,7600,7600,101
|
|
20240911,102200,129652360,7610,7610,7610,7610,0
|
|
20240911,102100,129652360,7610,7610,7610,7610,93
|
|
20240911,102000,128944630,7610,7610,7610,7610,6
|
|
20240911,101900,128898970,7610,7600,7610,7600,301
|
|
20240911,101800,126611360,7600,7600,7600,7600,9
|
|
20240911,101700,126542960,7600,7600,7610,7600,33
|
|
20240911,101600,126292070,7600,7600,7600,7600,41
|
|
20240911,101500,125980470,7600,7590,7600,7590,1673
|
|
20240911,101400,113266670,7590,7590,7590,7590,220
|
|
20240911,101300,111596870,7590,7590,7590,7590,352
|
|
20240911,101200,108925190,7590,7590,7590,7590,0
|
|
20240911,101100,108925190,7590,7590,7590,7590,0
|
|
20240911,101000,108925190,7590,7590,7590,7590,11
|
|
20240911,100900,108841700,7590,7590,7590,7590,0
|
|
20240911,100800,108841700,7590,7590,7590,7590,0
|
|
20240911,100700,108841700,7590,7590,7590,7590,0
|
|
20240911,100600,108841700,7590,7590,7590,7590,51
|
|
20240911,100500,108454610,7590,7590,7590,7590,55
|
|
20240911,100400,108037160,7590,7590,7590,7590,1
|
|
20240911,100300,108029570,7580,7580,7580,7580,48
|
|
20240911,100200,107665730,7590,7590,7590,7590,150
|
|
20240911,100100,106527230,7590,7590,7590,7590,9
|
|
20240911,100000,106458920,7590,7590,7590,7590,68
|
|
20240911,095900,105942800,7590,7590,7590,7590,12
|
|
20240911,095800,105851720,7590,7590,7590,7590,2
|
|
20240911,095700,105836540,7590,7590,7590,7590,169
|
|
20240911,095600,104553830,7590,7590,7590,7590,58
|
|
20240911,095500,104113610,7590,7590,7590,7590,1
|
|
20240911,095400,104106020,7590,7590,7590,7590,0
|
|
20240911,095300,104106020,7590,7590,7590,7590,0
|
|
20240911,095200,104106020,7590,7590,7590,7590,7
|
|
20240911,095100,104052890,7600,7600,7600,7600,0
|
|
20240911,095000,104052890,7600,7600,7600,7600,0
|
|
20240911,094900,104052890,7600,7600,7600,7600,2
|
|
20240911,094800,104037690,7580,7580,7580,7580,4
|
|
20240911,094700,104007370,7580,7590,7590,7580,101
|
|
20240911,094600,103240790,7590,7590,7590,7590,1051
|
|
20240911,094500,95263700,7590,7590,7590,7590,1
|
|
20240911,094400,95256110,7590,7590,7590,7590,4
|
|
20240911,094300,95225750,7600,7600,7600,7600,104
|
|
20240911,094200,94435350,7600,7600,7600,7600,0
|
|
20240911,094100,94435350,7600,7600,7600,7600,122
|
|
20240911,094000,93508150,7610,7610,7610,7610,2
|
|
20240911,093900,93492930,7620,7620,7620,7620,0
|
|
20240911,093800,93492930,7620,7620,7620,7620,17
|
|
20240911,093700,93363390,7620,7620,7620,7620,1
|
|
20240911,093600,93355770,7620,7620,7620,7620,4
|
|
20240911,093500,93325290,7590,7590,7590,7590,50
|
|
20240911,093400,92945790,7620,7610,7620,7610,82
|
|
20240911,093300,92321750,7600,7600,7600,7600,58
|
|
20240911,093200,91880950,7620,7620,7620,7620,1
|
|
20240911,093100,91873330,7610,7610,7610,7610,58
|
|
20240911,093000,91431950,7600,7600,7600,7600,0
|
|
20240911,092900,91431950,7600,7580,7600,7580,1160
|
|
20240911,092800,82633970,7580,7560,7580,7560,11
|
|
20240911,092700,82550790,7580,7580,7580,7580,200
|
|
20240911,092600,81034790,7580,7580,7580,7580,1
|
|
20240911,092500,81027210,7590,7590,7590,7590,0
|
|
20240911,092400,81027210,7590,7580,7590,7580,23
|
|
20240911,092300,80852650,7580,7590,7590,7580,14
|
|
20240911,092200,80746400,7590,7590,7590,7590,8
|
|
20240911,092100,80685680,7590,7590,7590,7590,135
|
|
20240911,092000,79661030,7590,7560,7590,7560,109
|
|
20240911,091900,78836820,7550,7550,7550,7550,1
|
|
20240911,091800,78829270,7550,7550,7550,7550,0
|
|
20240911,091700,78829270,7550,7550,7550,7550,111
|
|
20240911,091600,77991220,7570,7570,7570,7570,2
|
|
20240911,091500,77976080,7570,7570,7570,7570,160
|
|
20240911,091400,76764880,7570,7570,7570,7570,52
|
|
20240911,091300,76371240,7570,7570,7580,7570,945
|
|
20240911,091200,69216590,7570,7550,7570,7550,259
|
|
20240911,091100,67260380,7570,7570,7570,7570,0
|
|
20240911,091000,67260380,7570,7570,7570,7570,2
|
|
20240911,090900,67245240,7550,7550,7550,7550,1610
|
|
20240911,090800,55089740,7540,7540,7540,7540,0
|
|
20240911,090700,55089740,7540,7540,7540,7540,70
|
|
20240911,090600,54561940,7540,7540,7540,7540,1663
|
|
20240911,090500,42022920,7540,7560,7560,7540,1126
|
|
20240911,090400,33516670,7640,7640,7640,7640,0
|
|
20240911,090300,33516670,7640,7640,7640,7640,0
|
|
20240911,090200,33516670,7640,7640,7640,7640,0
|
|
20240911,090100,33516670,7640,7640,7640,7630,100
|
|
20240911,090000,32752850,7650,7500,7650,7500,3294
|