652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,194900,191699400,7700,7700,7700,7700,208
|
|
20240909,194800,191699400,7700,7700,7700,7700,0
|
|
20240909,194700,191699400,7700,7700,7700,7700,0
|
|
20240909,194600,191699400,7700,7700,7700,7700,0
|
|
20240909,194500,191699400,7700,7700,7700,7700,0
|
|
20240909,194400,191699400,7700,7700,7700,7700,0
|
|
20240909,194300,191699400,7700,7700,7700,7700,0
|
|
20240909,194200,191699400,7700,7700,7700,7700,0
|
|
20240909,194100,191699400,7700,7700,7700,7700,0
|
|
20240909,194000,191699400,7700,7700,7700,7700,0
|
|
20240909,193900,191699400,7700,7700,7700,7700,0
|
|
20240909,193800,191699400,7700,7700,7700,7700,0
|
|
20240909,193700,191699400,7700,7700,7700,7700,0
|
|
20240909,193600,191699400,7700,7700,7700,7700,0
|
|
20240909,193500,191699400,7700,7700,7700,7700,0
|
|
20240909,193400,191699400,7700,7700,7700,7700,0
|
|
20240909,193300,191699400,7700,7700,7700,7700,0
|
|
20240909,193200,191699400,7700,7700,7700,7700,0
|
|
20240909,193100,191699400,7700,7700,7700,7700,0
|
|
20240909,193000,191699400,7700,7700,7700,7700,0
|
|
20240909,192900,191699400,7700,7700,7700,7700,0
|
|
20240909,192800,191699400,7700,7700,7700,7700,0
|
|
20240909,192700,191699400,7700,7700,7700,7700,0
|
|
20240909,192600,191699400,7700,7700,7700,7700,0
|
|
20240909,192500,191699400,7700,7700,7700,7700,0
|
|
20240909,192400,191699400,7700,7700,7700,7700,0
|
|
20240909,192300,191699400,7700,7700,7700,7700,0
|
|
20240909,192200,191699400,7700,7700,7700,7700,0
|
|
20240909,192100,191699400,7700,7700,7700,7700,0
|
|
20240909,192000,191699400,7700,7700,7700,7700,0
|
|
20240909,191900,191699400,7700,7700,7700,7700,208
|
|
20240909,191800,191699400,7700,7700,7700,7700,0
|
|
20240909,191700,191699400,7700,7700,7700,7700,0
|
|
20240909,191600,191699400,7700,7700,7700,7700,0
|
|
20240909,191500,191699400,7700,7700,7700,7700,0
|
|
20240909,191400,191699400,7700,7700,7700,7700,0
|
|
20240909,191300,191699400,7700,7700,7700,7700,0
|
|
20240909,191200,191699400,7700,7700,7700,7700,0
|
|
20240909,191100,191699400,7700,7700,7700,7700,0
|
|
20240909,191000,191699400,7700,7700,7700,7700,0
|
|
20240909,190900,191699400,7700,7700,7700,7700,0
|
|
20240909,190800,191699400,7700,7700,7700,7700,0
|
|
20240909,190700,191699400,7700,7700,7700,7700,0
|
|
20240909,190600,191699400,7700,7700,7700,7700,0
|
|
20240909,190500,191699400,7700,7700,7700,7700,0
|
|
20240909,190400,191699400,7700,7700,7700,7700,0
|
|
20240909,190300,191699400,7700,7700,7700,7700,0
|
|
20240909,190200,191699400,7700,7700,7700,7700,0
|
|
20240909,190100,191699400,7700,7700,7700,7700,0
|
|
20240909,190000,191699400,7700,7700,7700,7700,0
|
|
20240909,185900,191699400,7700,7700,7700,7700,0
|
|
20240909,185800,191699400,7700,7700,7700,7700,0
|
|
20240909,185700,191699400,7700,7700,7700,7700,0
|
|
20240909,185600,191699400,7700,7700,7700,7700,0
|
|
20240909,185500,191699400,7700,7700,7700,7700,0
|
|
20240909,185400,191699400,7700,7700,7700,7700,0
|
|
20240909,185300,191699400,7700,7700,7700,7700,0
|
|
20240909,185200,191699400,7700,7700,7700,7700,0
|
|
20240909,185100,191699400,7700,7700,7700,7700,0
|
|
20240909,185000,191699400,7700,7700,7700,7700,0
|
|
20240909,184900,191699400,7700,7700,7700,7700,208
|
|
20240909,184800,191699400,7700,7700,7700,7700,0
|
|
20240909,184700,191699400,7700,7700,7700,7700,0
|
|
20240909,184600,191699400,7700,7700,7700,7700,0
|
|
20240909,184500,191699400,7700,7700,7700,7700,0
|
|
20240909,184400,191699400,7700,7700,7700,7700,0
|
|
20240909,184300,191699400,7700,7700,7700,7700,0
|
|
20240909,184200,191699400,7700,7700,7700,7700,0
|
|
20240909,184100,191699400,7700,7700,7700,7700,0
|
|
20240909,184000,191699400,7700,7700,7700,7700,0
|
|
20240909,183900,191699400,7700,7700,7700,7700,0
|
|
20240909,183800,191699400,7700,7700,7700,7700,0
|
|
20240909,183700,191699400,7700,7700,7700,7700,0
|
|
20240909,183600,191699400,7700,7700,7700,7700,0
|
|
20240909,183500,191699400,7700,7700,7700,7700,0
|
|
20240909,183400,191699400,7700,7700,7700,7700,0
|
|
20240909,183300,191699400,7700,7700,7700,7700,0
|
|
20240909,183200,191699400,7700,7700,7700,7700,0
|
|
20240909,183100,191699400,7700,7700,7700,7700,0
|
|
20240909,183000,191699400,7700,7700,7700,7700,0
|
|
20240909,182900,191699400,7700,7700,7700,7700,0
|
|
20240909,182800,191699400,7700,7700,7700,7700,0
|
|
20240909,182700,191699400,7700,7700,7700,7700,0
|
|
20240909,182600,191699400,7700,7700,7700,7700,0
|
|
20240909,182500,191699400,7700,7700,7700,7700,0
|
|
20240909,182400,191699400,7700,7700,7700,7700,0
|
|
20240909,182300,191699400,7700,7700,7700,7700,0
|
|
20240909,182200,191699400,7700,7700,7700,7700,0
|
|
20240909,182100,191699400,7700,7700,7700,7700,0
|
|
20240909,182000,191699400,7700,7700,7700,7700,0
|
|
20240909,181900,191699400,7700,7700,7700,7700,208
|
|
20240909,181800,191699400,7700,7700,7700,7700,0
|
|
20240909,181700,191699400,7700,7700,7700,7700,0
|
|
20240909,181600,191699400,7700,7700,7700,7700,0
|
|
20240909,181500,191699400,7700,7700,7700,7700,0
|
|
20240909,181400,191699400,7700,7700,7700,7700,0
|
|
20240909,181300,191699400,7700,7700,7700,7700,0
|
|
20240909,181200,191699400,7700,7700,7700,7700,0
|
|
20240909,181100,191699400,7700,7700,7700,7700,0
|
|
20240909,181000,191699400,7700,7700,7700,7700,0
|
|
20240909,180900,191699400,7700,7700,7700,7700,0
|
|
20240909,180800,191699400,7700,7700,7700,7700,0
|
|
20240909,180700,191699400,7700,7700,7700,7700,0
|
|
20240909,180600,191699400,7700,7700,7700,7700,0
|
|
20240909,180500,191699400,7700,7700,7700,7700,0
|
|
20240909,180400,191699400,7700,7700,7700,7700,0
|
|
20240909,180300,191699400,7700,7700,7700,7700,0
|
|
20240909,180200,191699400,7700,7700,7700,7700,0
|
|
20240909,180100,191699400,7700,7700,7700,7700,0
|
|
20240909,180000,191699400,7700,7700,7700,7700,0
|
|
20240909,175900,191699400,7700,7700,7700,7700,0
|
|
20240909,175800,191699400,7700,7700,7700,7700,0
|
|
20240909,175700,191699400,7700,7700,7700,7700,0
|
|
20240909,175600,191699400,7700,7700,7700,7700,0
|
|
20240909,175500,191699400,7700,7700,7700,7700,0
|
|
20240909,175400,191699400,7700,7700,7700,7700,0
|
|
20240909,175300,191699400,7700,7700,7700,7700,0
|
|
20240909,175200,191699400,7700,7700,7700,7700,0
|
|
20240909,175100,191699400,7700,7700,7700,7700,0
|
|
20240909,175000,191699400,7700,7700,7700,7700,0
|
|
20240909,174900,191699400,7700,7700,7700,7700,208
|
|
20240909,174800,191699400,7700,7700,7700,7700,0
|
|
20240909,174700,191699400,7700,7700,7700,7700,0
|
|
20240909,174600,191699400,7700,7700,7700,7700,0
|
|
20240909,174500,191699400,7700,7700,7700,7700,0
|
|
20240909,174400,191699400,7700,7700,7700,7700,0
|
|
20240909,174300,191699400,7700,7700,7700,7700,0
|
|
20240909,174200,191699400,7700,7700,7700,7700,0
|
|
20240909,174100,191699400,7700,7700,7700,7700,0
|
|
20240909,174000,191699400,7700,7700,7700,7700,0
|
|
20240909,173900,191699400,7700,7700,7700,7700,0
|
|
20240909,173800,191699400,7700,7700,7700,7700,0
|
|
20240909,173700,191699400,7700,7700,7700,7700,0
|
|
20240909,173600,191699400,7700,7700,7700,7700,0
|
|
20240909,173500,191699400,7700,7700,7700,7700,0
|
|
20240909,173400,191699400,7700,7700,7700,7700,0
|
|
20240909,173300,191699400,7700,7700,7700,7700,0
|
|
20240909,173200,191699400,7700,7700,7700,7700,0
|
|
20240909,173100,191699400,7700,7700,7700,7700,0
|
|
20240909,173000,191699400,7700,7700,7700,7700,0
|
|
20240909,172900,191699400,7700,7700,7700,7700,0
|
|
20240909,172800,191699400,7700,7700,7700,7700,0
|
|
20240909,172700,191699400,7700,7700,7700,7700,0
|
|
20240909,172600,191699400,7700,7700,7700,7700,0
|
|
20240909,172500,191699400,7700,7700,7700,7700,0
|
|
20240909,172400,191699400,7700,7700,7700,7700,0
|
|
20240909,172300,191699400,7700,7700,7700,7700,0
|
|
20240909,172200,191699400,7700,7700,7700,7700,0
|
|
20240909,172100,191699400,7700,7700,7700,7700,0
|
|
20240909,172000,191699400,7700,7700,7700,7700,0
|
|
20240909,171900,191699400,7700,7700,7700,7700,208
|
|
20240909,171800,191699400,7700,7700,7700,7700,0
|
|
20240909,171700,191699400,7700,7700,7700,7700,0
|
|
20240909,171600,191699400,7700,7700,7700,7700,0
|
|
20240909,171500,191699400,7700,7700,7700,7700,0
|
|
20240909,171400,191699400,7700,7700,7700,7700,0
|
|
20240909,171300,191699400,7700,7700,7700,7700,0
|
|
20240909,171200,191699400,7700,7700,7700,7700,0
|
|
20240909,171100,191699400,7700,7700,7700,7700,0
|
|
20240909,171000,191699400,7700,7700,7700,7700,0
|
|
20240909,170900,191699400,7700,7700,7700,7700,0
|
|
20240909,170800,191699400,7700,7700,7700,7700,0
|
|
20240909,170700,191699400,7700,7700,7700,7700,0
|
|
20240909,170600,191699400,7700,7700,7700,7700,0
|
|
20240909,170500,191699400,7700,7700,7700,7700,0
|
|
20240909,170400,191699400,7700,7700,7700,7700,0
|
|
20240909,170300,191699400,7700,7700,7700,7700,0
|
|
20240909,170200,191699400,7700,7700,7700,7700,0
|
|
20240909,170100,191699400,7700,7700,7700,7700,0
|
|
20240909,170000,191699400,7700,7700,7700,7700,0
|
|
20240909,165900,191699400,7700,7700,7700,7700,0
|
|
20240909,165800,191699400,7700,7700,7700,7700,0
|
|
20240909,165700,191699400,7700,7700,7700,7700,0
|
|
20240909,165600,191699400,7700,7700,7700,7700,0
|
|
20240909,165500,191699400,7700,7700,7700,7700,0
|
|
20240909,165400,191699400,7700,7700,7700,7700,0
|
|
20240909,165300,191699400,7700,7700,7700,7700,0
|
|
20240909,165200,191699400,7700,7700,7700,7700,0
|
|
20240909,165100,191699400,7700,7700,7700,7700,0
|
|
20240909,165000,191699400,7700,7700,7700,7700,0
|
|
20240909,164900,191699400,7700,7700,7700,7700,208
|
|
20240909,164800,191699400,7700,7700,7700,7700,0
|
|
20240909,164700,191699400,7700,7700,7700,7700,0
|
|
20240909,164600,191699400,7700,7700,7700,7700,0
|
|
20240909,164500,191699400,7700,7700,7700,7700,0
|
|
20240909,164400,191699400,7700,7700,7700,7700,0
|
|
20240909,164300,191699400,7700,7700,7700,7700,0
|
|
20240909,164200,191699400,7700,7700,7700,7700,0
|
|
20240909,164100,191699400,7700,7700,7700,7700,0
|
|
20240909,164000,191699400,7700,7700,7700,7700,0
|
|
20240909,163900,191699400,7700,7700,7700,7700,0
|
|
20240909,163800,191699400,7700,7700,7700,7700,0
|
|
20240909,163700,191699400,7700,7700,7700,7700,0
|
|
20240909,163600,191699400,7700,7700,7700,7700,0
|
|
20240909,163500,191699400,7700,7700,7700,7700,0
|
|
20240909,163400,191699400,7700,7700,7700,7700,0
|
|
20240909,163300,191699400,7700,7700,7700,7700,0
|
|
20240909,163200,191699400,7700,7700,7700,7700,0
|
|
20240909,163100,191699400,7700,7700,7700,7700,0
|
|
20240909,163000,191699400,7700,7700,7700,7700,0
|
|
20240909,162900,191699400,7700,7700,7700,7700,0
|
|
20240909,162800,191699400,7700,7700,7700,7700,0
|
|
20240909,162700,191699400,7700,7700,7700,7700,0
|
|
20240909,162600,191699400,7700,7700,7700,7700,0
|
|
20240909,162500,191699400,7700,7700,7700,7700,0
|
|
20240909,162400,191699400,7700,7700,7700,7700,0
|
|
20240909,162300,191699400,7700,7700,7700,7700,0
|
|
20240909,162200,191699400,7700,7700,7700,7700,0
|
|
20240909,162100,191699400,7700,7700,7700,7700,0
|
|
20240909,162000,191699400,7700,7700,7700,7700,0
|
|
20240909,161900,191699400,7700,7700,7700,7700,208
|
|
20240909,161800,191699400,7700,7700,7700,7700,0
|
|
20240909,161700,191699400,7700,7700,7700,7700,0
|
|
20240909,161600,191699400,7700,7700,7700,7700,0
|
|
20240909,161500,191699400,7700,7700,7700,7700,0
|
|
20240909,161400,191699400,7700,7700,7700,7700,0
|
|
20240909,161300,191699400,7700,7700,7700,7700,0
|
|
20240909,161200,191699400,7700,7700,7700,7700,0
|
|
20240909,161100,191699400,7700,7700,7700,7700,0
|
|
20240909,161000,191699400,7700,7700,7700,7700,0
|
|
20240909,160900,191699400,7700,7700,7700,7700,0
|
|
20240909,160800,191699400,7700,7700,7700,7700,0
|
|
20240909,160700,191699400,7700,7700,7700,7700,0
|
|
20240909,160600,191699400,7700,7700,7700,7700,0
|
|
20240909,160500,191699400,7700,7700,7700,7700,0
|
|
20240909,160400,191699400,7700,7700,7700,7700,0
|
|
20240909,160300,191699400,7700,7700,7700,7700,0
|
|
20240909,160200,191699400,7700,7700,7700,7700,0
|
|
20240909,160100,191699400,7700,7700,7700,7700,0
|
|
20240909,160000,191699400,7700,7700,7700,7700,0
|
|
20240909,155900,191699400,7700,7700,7700,7700,0
|
|
20240909,155800,191699400,7700,7700,7700,7700,0
|
|
20240909,155700,191699400,7700,7700,7700,7700,0
|
|
20240909,155600,191699400,7700,7700,7700,7700,0
|
|
20240909,155500,191699400,7700,7700,7700,7700,0
|
|
20240909,155400,191699400,7700,7700,7700,7700,0
|
|
20240909,155300,191699400,7700,7700,7700,7700,0
|
|
20240909,155200,191699400,7700,7700,7700,7700,0
|
|
20240909,155100,191699400,7700,7700,7700,7700,0
|
|
20240909,155000,191699400,7700,7700,7700,7700,0
|
|
20240909,154900,191699400,7700,7700,7700,7700,208
|
|
20240909,154800,191699400,7700,7700,7700,7700,0
|
|
20240909,154700,191699400,7700,7700,7700,7700,0
|
|
20240909,154600,191699400,7700,7700,7700,7700,0
|
|
20240909,154500,191699400,7700,7700,7700,7700,0
|
|
20240909,154400,191699400,7700,7700,7700,7700,0
|
|
20240909,154300,191699400,7700,7700,7700,7700,0
|
|
20240909,154200,191699400,7700,7700,7700,7700,0
|
|
20240909,154100,191699400,7700,7700,7700,7700,0
|
|
20240909,154000,191699400,7700,7700,7700,7700,0
|
|
20240909,153900,191699400,7700,7700,7700,7700,0
|
|
20240909,153800,191699400,7700,7700,7700,7700,0
|
|
20240909,153700,191699400,7700,7700,7700,7700,0
|
|
20240909,153600,191699400,7700,7700,7700,7700,0
|
|
20240909,153500,191699400,7700,7700,7700,7700,0
|
|
20240909,153400,191699400,7700,7700,7700,7700,0
|
|
20240909,153300,191699400,7700,7700,7700,7700,0
|
|
20240909,153200,191699400,7700,7700,7700,7700,0
|
|
20240909,153100,191699400,7700,7700,7700,7700,0
|
|
20240909,153000,191699400,7700,7700,7700,7700,208
|
|
20240909,152900,190097800,7700,7700,7700,7700,0
|
|
20240909,152800,190097800,7700,7700,7700,7700,0
|
|
20240909,152700,190097800,7700,7700,7700,7700,0
|
|
20240909,152600,190097800,7700,7700,7700,7700,0
|
|
20240909,152500,190097800,7700,7700,7700,7700,0
|
|
20240909,152400,190097800,7700,7700,7700,7700,0
|
|
20240909,152300,190097800,7700,7700,7700,7700,0
|
|
20240909,152200,190097800,7700,7700,7700,7700,0
|
|
20240909,152100,190097800,7700,7700,7700,7700,0
|
|
20240909,152000,190097800,7700,7700,7700,7700,0
|
|
20240909,151900,190097800,7700,7700,7700,7700,0
|
|
20240909,151800,190097800,7700,7700,7700,7700,2546
|
|
20240909,151700,170493600,7700,7710,7710,7700,264
|
|
20240909,151600,168460260,7710,7730,7730,7710,135
|
|
20240909,151500,167419370,7750,7750,7750,7750,0
|
|
20240909,151400,167419370,7750,7750,7750,7750,0
|
|
20240909,151300,167419370,7750,7730,7750,7730,203
|
|
20240909,151200,165846820,7750,7750,7750,7750,0
|
|
20240909,151100,165846820,7750,7750,7750,7750,0
|
|
20240909,151000,165846820,7750,7750,7750,7750,0
|
|
20240909,150900,165846820,7750,7750,7750,7750,74
|
|
20240909,150800,165273320,7700,7700,7700,7700,0
|
|
20240909,150700,165273320,7700,7700,7700,7700,10
|
|
20240909,150600,165196320,7750,7750,7750,7750,0
|
|
20240909,150500,165196320,7750,7750,7750,7750,0
|
|
20240909,150400,165196320,7750,7750,7750,7750,0
|
|
20240909,150300,165196320,7750,7750,7750,7750,0
|
|
20240909,150200,165196320,7750,7750,7750,7750,0
|
|
20240909,150100,165196320,7750,7750,7750,7750,0
|
|
20240909,150000,165196320,7750,7740,7750,7740,26
|
|
20240909,145900,164994860,7760,7760,7760,7760,0
|
|
20240909,145800,164994860,7760,7760,7760,7760,0
|
|
20240909,145700,164994860,7760,7750,7760,7750,9
|
|
20240909,145600,164925050,7750,7750,7750,7750,0
|
|
20240909,145500,164925050,7750,7750,7750,7750,0
|
|
20240909,145400,164925050,7750,7750,7750,7750,0
|
|
20240909,145300,164925050,7750,7750,7750,7750,0
|
|
20240909,145200,164925050,7750,7750,7750,7750,0
|
|
20240909,145100,164925050,7750,7690,7750,7690,4
|
|
20240909,145000,164894170,7690,7690,7690,7690,128
|
|
20240909,144900,163909850,7690,7710,7710,7690,107
|
|
20240909,144800,163086240,7760,7760,7760,7760,0
|
|
20240909,144700,163086240,7760,7760,7760,7760,0
|
|
20240909,144600,163086240,7760,7760,7760,7760,0
|
|
20240909,144500,163086240,7760,7760,7760,7760,0
|
|
20240909,144400,163086240,7760,7760,7760,7760,0
|
|
20240909,144300,163086240,7760,7760,7760,7760,0
|
|
20240909,144200,163086240,7760,7750,7760,7750,107
|
|
20240909,144100,162256920,7760,7730,7760,7730,10
|
|
20240909,144000,162179510,7690,7690,7690,7690,0
|
|
20240909,143900,162179510,7690,7690,7690,7690,0
|
|
20240909,143800,162179510,7690,7690,7690,7690,0
|
|
20240909,143700,162179510,7690,7690,7690,7690,0
|
|
20240909,143600,162179510,7690,7700,7700,7690,172
|
|
20240909,143500,160855670,7700,7700,7720,7700,262
|
|
20240909,143400,158834450,7720,7720,7720,7720,0
|
|
20240909,143300,158834450,7720,7710,7720,7710,432
|
|
20240909,143200,155503710,7700,7700,7700,7700,405
|
|
20240909,143100,152385210,7670,7670,7670,7670,2
|
|
20240909,143000,152369870,7670,7670,7670,7670,0
|
|
20240909,142900,152369870,7670,7670,7670,7670,0
|
|
20240909,142800,152369870,7670,7670,7670,7670,0
|
|
20240909,142700,152369870,7670,7670,7670,7670,100
|
|
20240909,142600,151602870,7680,7640,7680,7640,936
|
|
20240909,142500,144439570,7640,7640,7640,7640,0
|
|
20240909,142400,144439570,7640,7640,7640,7640,0
|
|
20240909,142300,144439570,7640,7640,7640,7640,0
|
|
20240909,142200,144439570,7640,7640,7640,7640,0
|
|
20240909,142100,144439570,7640,7640,7640,7640,0
|
|
20240909,142000,144439570,7640,7640,7640,7640,0
|
|
20240909,141900,144439570,7640,7640,7640,7640,0
|
|
20240909,141800,144439570,7640,7640,7640,7640,0
|
|
20240909,141700,144439570,7640,7640,7640,7640,0
|
|
20240909,141600,144439570,7640,7640,7640,7640,0
|
|
20240909,141500,144439570,7640,7640,7640,7640,0
|
|
20240909,141400,144439570,7640,7640,7640,7640,0
|
|
20240909,141300,144439570,7640,7640,7640,7640,0
|
|
20240909,141200,144439570,7640,7640,7640,7640,0
|
|
20240909,141100,144439570,7640,7640,7640,7640,0
|
|
20240909,141000,144439570,7640,7640,7640,7640,0
|
|
20240909,140900,144439570,7640,7640,7640,7640,49
|
|
20240909,140800,144065210,7620,7620,7620,7620,0
|
|
20240909,140700,144065210,7620,7650,7650,7620,6
|
|
20240909,140600,144019340,7640,7640,7640,7640,0
|
|
20240909,140500,144019340,7640,7640,7640,7640,0
|
|
20240909,140400,144019340,7640,7640,7640,7640,0
|
|
20240909,140300,144019340,7640,7640,7640,7640,0
|
|
20240909,140200,144019340,7640,7640,7640,7640,0
|
|
20240909,140100,144019340,7640,7640,7640,7640,0
|
|
20240909,140000,144019340,7640,7640,7640,7640,0
|
|
20240909,135900,144019340,7640,7640,7640,7640,0
|
|
20240909,135800,144019340,7640,7640,7640,7640,0
|
|
20240909,135700,144019340,7640,7640,7640,7640,1
|
|
20240909,135600,144011700,7660,7660,7660,7660,0
|
|
20240909,135500,144011700,7660,7660,7660,7660,0
|
|
20240909,135400,144011700,7660,7660,7660,7660,1
|
|
20240909,135300,144004040,7660,7660,7660,7660,0
|
|
20240909,135200,144004040,7660,7660,7660,7660,0
|
|
20240909,135100,144004040,7660,7620,7660,7620,32
|
|
20240909,135000,143760160,7610,7610,7610,7610,0
|
|
20240909,134900,143760160,7610,7610,7610,7610,0
|
|
20240909,134800,143760160,7610,7660,7660,7610,14
|
|
20240909,134700,143653570,7660,7630,7660,7630,31
|
|
20240909,134600,143416760,7630,7630,7630,7630,0
|
|
20240909,134500,143416760,7630,7630,7630,7630,0
|
|
20240909,134400,143416760,7630,7630,7630,7630,0
|
|
20240909,134300,143416760,7630,7630,7630,7630,0
|
|
20240909,134200,143416760,7630,7630,7630,7630,1
|
|
20240909,134100,143409130,7620,7620,7620,7620,0
|
|
20240909,134000,143409130,7620,7620,7620,7620,0
|
|
20240909,133900,143409130,7620,7620,7620,7620,0
|
|
20240909,133800,143409130,7620,7620,7620,7620,0
|
|
20240909,133700,143409130,7620,7620,7620,7620,0
|
|
20240909,133600,143409130,7620,7610,7620,7610,2
|
|
20240909,133500,143393900,7630,7630,7630,7630,0
|
|
20240909,133400,143393900,7630,7630,7630,7630,0
|
|
20240909,133300,143393900,7630,7630,7630,7630,1
|
|
20240909,133200,143386270,7600,7600,7600,7600,0
|
|
20240909,133100,143386270,7600,7600,7600,7600,0
|
|
20240909,133000,143386270,7600,7630,7630,7600,259
|
|
20240909,132900,141417670,7620,7620,7620,7620,2
|
|
20240909,132800,141402430,7620,7620,7620,7620,7
|
|
20240909,132700,141349090,7600,7600,7600,7600,733
|
|
20240909,132600,135778290,7600,7600,7600,7600,7
|
|
20240909,132500,135725090,7600,7600,7600,7600,1
|
|
20240909,132400,135717490,7600,7600,7600,7600,1
|
|
20240909,132300,135709890,7620,7620,7620,7620,0
|
|
20240909,132200,135709890,7620,7620,7620,7620,0
|
|
20240909,132100,135709890,7620,7620,7620,7620,0
|
|
20240909,132000,135709890,7620,7620,7620,7620,0
|
|
20240909,131900,135709890,7620,7580,7620,7580,71
|
|
20240909,131800,135171490,7580,7550,7580,7550,191
|
|
20240909,131700,133729390,7550,7550,7550,7550,9
|
|
20240909,131600,133661440,7550,7550,7550,7550,105
|
|
20240909,131500,132868690,7550,7550,7550,7550,0
|
|
20240909,131400,132868690,7550,7550,7550,7550,0
|
|
20240909,131300,132868690,7550,7550,7550,7550,0
|
|
20240909,131200,132868690,7550,7550,7550,7550,1
|
|
20240909,131100,132861140,7550,7550,7550,7550,0
|
|
20240909,131000,132861140,7550,7550,7550,7550,0
|
|
20240909,130900,132861140,7550,7550,7550,7550,0
|
|
20240909,130800,132861140,7550,7550,7550,7550,2
|
|
20240909,130700,132846040,7560,7560,7560,7560,0
|
|
20240909,130600,132846040,7560,7560,7560,7560,1
|
|
20240909,130500,132838480,7550,7550,7550,7550,0
|
|
20240909,130400,132838480,7550,7550,7550,7550,0
|
|
20240909,130300,132838480,7550,7550,7550,7550,0
|
|
20240909,130200,132838480,7550,7550,7550,7550,1
|
|
20240909,130100,132830930,7560,7560,7560,7560,0
|
|
20240909,130000,132830930,7560,7560,7560,7560,1
|
|
20240909,125900,132823370,7550,7550,7550,7550,0
|
|
20240909,125800,132823370,7550,7550,7550,7550,1
|
|
20240909,125700,132815820,7550,7550,7550,7550,12
|
|
20240909,125600,132725220,7510,7450,7510,7450,252
|
|
20240909,125500,130835520,7470,7460,7470,7460,707
|
|
20240909,125400,125555730,7460,7460,7460,7460,1
|
|
20240909,125300,125548270,7460,7460,7460,7460,0
|
|
20240909,125200,125548270,7460,7460,7460,7460,0
|
|
20240909,125100,125548270,7460,7460,7460,7460,0
|
|
20240909,125000,125548270,7460,7460,7460,7460,2
|
|
20240909,124900,125533350,7460,7460,7460,7460,0
|
|
20240909,124800,125533350,7460,7460,7460,7460,5
|
|
20240909,124700,125496050,7470,7470,7470,7470,0
|
|
20240909,124600,125496050,7470,7470,7470,7470,88
|
|
20240909,124500,124838690,7470,7470,7470,7470,0
|
|
20240909,124400,124838690,7470,7470,7470,7470,0
|
|
20240909,124300,124838690,7470,7470,7470,7470,0
|
|
20240909,124200,124838690,7470,7470,7470,7470,1
|
|
20240909,124100,124831220,7470,7470,7470,7470,0
|
|
20240909,124000,124831220,7470,7470,7470,7470,0
|
|
20240909,123900,124831220,7470,7470,7470,7470,0
|
|
20240909,123800,124831220,7470,7470,7470,7470,0
|
|
20240909,123700,124831220,7470,7470,7470,7470,0
|
|
20240909,123600,124831220,7470,7470,7470,7470,0
|
|
20240909,123500,124831220,7470,7470,7470,7470,0
|
|
20240909,123400,124831220,7470,7470,7470,7470,1
|
|
20240909,123300,124823750,7470,7470,7470,7470,0
|
|
20240909,123200,124823750,7470,7470,7470,7470,0
|
|
20240909,123100,124823750,7470,7470,7470,7470,0
|
|
20240909,123000,124823750,7470,7470,7470,7470,0
|
|
20240909,122900,124823750,7470,7470,7470,7470,0
|
|
20240909,122800,124823750,7470,7470,7470,7470,0
|
|
20240909,122700,124823750,7470,7470,7470,7470,0
|
|
20240909,122600,124823750,7470,7470,7470,7470,0
|
|
20240909,122500,124823750,7470,7470,7470,7470,0
|
|
20240909,122400,124823750,7470,7470,7470,7470,0
|
|
20240909,122300,124823750,7470,7470,7470,7470,0
|
|
20240909,122200,124823750,7470,7470,7470,7470,0
|
|
20240909,122100,124823750,7470,7470,7470,7470,0
|
|
20240909,122000,124823750,7470,7470,7470,7470,0
|
|
20240909,121900,124823750,7470,7470,7470,7470,0
|
|
20240909,121800,124823750,7470,7470,7470,7470,0
|
|
20240909,121700,124823750,7470,7470,7470,7470,0
|
|
20240909,121600,124823750,7470,7470,7470,7470,0
|
|
20240909,121500,124823750,7470,7470,7470,7470,0
|
|
20240909,121400,124823750,7470,7470,7470,7470,0
|
|
20240909,121300,124823750,7470,7470,7470,7470,0
|
|
20240909,121200,124823750,7470,7470,7470,7470,22
|
|
20240909,121100,124659410,7470,7470,7470,7470,0
|
|
20240909,121000,124659410,7470,7470,7470,7470,0
|
|
20240909,120900,124659410,7470,7470,7470,7470,0
|
|
20240909,120800,124659410,7470,7470,7470,7470,0
|
|
20240909,120700,124659410,7470,7470,7470,7470,0
|
|
20240909,120600,124659410,7470,7470,7470,7470,0
|
|
20240909,120500,124659410,7470,7470,7470,7470,0
|
|
20240909,120400,124659410,7470,7460,7470,7460,133
|
|
20240909,120300,123665910,7480,7480,7480,7480,0
|
|
20240909,120200,123665910,7480,7480,7480,7480,0
|
|
20240909,120100,123665910,7480,7480,7480,7460,334
|
|
20240909,120000,121167920,7500,7500,7500,7500,0
|
|
20240909,115900,121167920,7500,7500,7500,7500,0
|
|
20240909,115800,121167920,7500,7500,7500,7500,0
|
|
20240909,115700,121167920,7500,7500,7500,7500,0
|
|
20240909,115600,121167920,7500,7500,7500,7500,0
|
|
20240909,115500,121167920,7500,7500,7500,7500,0
|
|
20240909,115400,121167920,7500,7500,7500,7500,1
|
|
20240909,115300,121160420,7500,7510,7510,7500,13
|
|
20240909,115200,121062900,7560,7560,7560,7560,0
|
|
20240909,115100,121062900,7560,7560,7560,7560,0
|
|
20240909,115000,121062900,7560,7560,7560,7560,0
|
|
20240909,114900,121062900,7560,7560,7560,7560,0
|
|
20240909,114800,121062900,7560,7560,7560,7560,0
|
|
20240909,114700,121062900,7560,7560,7560,7560,3
|
|
20240909,114600,121040220,7560,7540,7560,7540,27
|
|
20240909,114500,120836450,7560,7560,7560,7560,0
|
|
20240909,114400,120836450,7560,7560,7560,7560,0
|
|
20240909,114300,120836450,7560,7560,7560,7560,0
|
|
20240909,114200,120836450,7560,7520,7580,7520,18
|
|
20240909,114100,120700640,7490,7490,7490,7490,0
|
|
20240909,114000,120700640,7490,7490,7490,7490,0
|
|
20240909,113900,120700640,7490,7490,7490,7490,0
|
|
20240909,113800,120700640,7490,7490,7490,7490,0
|
|
20240909,113700,120700640,7490,7490,7490,7490,0
|
|
20240909,113600,120700640,7490,7490,7490,7490,0
|
|
20240909,113500,120700640,7490,7490,7490,7490,0
|
|
20240909,113400,120700640,7490,7480,7500,7480,430
|
|
20240909,113300,117475810,7480,7450,7480,7450,469
|
|
20240909,113200,113973380,7450,7450,7450,7450,3
|
|
20240909,113100,113951030,7430,7430,7430,7430,502
|
|
20240909,113000,110221170,7400,7400,7400,7400,1
|
|
20240909,112900,110213770,7420,7370,7420,7370,434
|
|
20240909,112800,106997590,7370,7370,7370,7370,2
|
|
20240909,112700,106982850,7410,7400,7410,7400,252
|
|
20240909,112600,105115610,7400,7400,7400,7400,118
|
|
20240909,112500,104242410,7360,7360,7360,7360,0
|
|
20240909,112400,104242410,7360,7360,7360,7360,0
|
|
20240909,112300,104242410,7360,7360,7360,7360,0
|
|
20240909,112200,104242410,7360,7360,7360,7360,0
|
|
20240909,112100,104242410,7360,7360,7360,7360,0
|
|
20240909,112000,104242410,7360,7360,7360,7360,314
|
|
20240909,111900,101931370,7400,7400,7400,7400,0
|
|
20240909,111800,101931370,7400,7400,7400,7400,0
|
|
20240909,111700,101931370,7400,7400,7400,7400,0
|
|
20240909,111600,101931370,7400,7400,7400,7400,0
|
|
20240909,111500,101931370,7400,7400,7400,7400,1
|
|
20240909,111400,101923970,7370,7370,7370,7370,0
|
|
20240909,111300,101923970,7370,7370,7370,7370,0
|
|
20240909,111200,101923970,7370,7370,7370,7370,0
|
|
20240909,111100,101923970,7370,7370,7370,7370,0
|
|
20240909,111000,101923970,7370,7370,7370,7370,0
|
|
20240909,110900,101923970,7370,7370,7370,7370,32
|
|
20240909,110800,101688130,7360,7360,7360,7360,0
|
|
20240909,110700,101688130,7360,7360,7360,7360,488
|
|
20240909,110600,98096450,7350,7340,7350,7340,1199
|
|
20240909,110500,89288990,7340,7340,7340,7340,200
|
|
20240909,110400,87820990,7340,7340,7340,7340,0
|
|
20240909,110300,87820990,7340,7340,7340,7340,0
|
|
20240909,110200,87820990,7340,7340,7340,7340,0
|
|
20240909,110100,87820990,7340,7340,7340,7340,0
|
|
20240909,110000,87820990,7340,7340,7340,7340,0
|
|
20240909,105900,87820990,7340,7340,7340,7340,51
|
|
20240909,105800,87446650,7340,7330,7340,7330,89
|
|
20240909,105700,86793430,7340,7340,7340,7340,0
|
|
20240909,105600,86793430,7340,7330,7340,7330,97
|
|
20240909,105500,86082160,7330,7330,7330,7330,17
|
|
20240909,105400,85957550,7330,7330,7330,7330,13
|
|
20240909,105300,85862260,7340,7340,7340,7340,0
|
|
20240909,105200,85862260,7340,7340,7340,7340,0
|
|
20240909,105100,85862260,7340,7320,7340,7320,1423
|
|
20240909,105000,75445520,7310,7310,7310,7310,0
|
|
20240909,104900,75445520,7310,7310,7310,7310,0
|
|
20240909,104800,75445520,7310,7310,7310,7310,0
|
|
20240909,104700,75445520,7310,7310,7310,7310,0
|
|
20240909,104600,75445520,7310,7310,7310,7310,0
|
|
20240909,104500,75445520,7310,7310,7310,7310,0
|
|
20240909,104400,75445520,7310,7310,7310,7310,0
|
|
20240909,104300,75445520,7310,7310,7310,7310,0
|
|
20240909,104200,75445520,7310,7310,7310,7310,0
|
|
20240909,104100,75445520,7310,7310,7310,7310,1
|
|
20240909,104000,75438210,7300,7300,7300,7300,0
|
|
20240909,103900,75438210,7300,7300,7300,7300,0
|
|
20240909,103800,75438210,7300,7300,7300,7300,0
|
|
20240909,103700,75438210,7300,7300,7300,7300,0
|
|
20240909,103600,75438210,7300,7300,7300,7300,0
|
|
20240909,103500,75438210,7300,7300,7300,7300,0
|
|
20240909,103400,75438210,7300,7300,7300,7210,1554
|
|
20240909,103300,64149380,7300,7300,7300,7300,0
|
|
20240909,103200,64149380,7300,7300,7300,7300,0
|
|
20240909,103100,64149380,7300,7300,7300,7300,0
|
|
20240909,103000,64149380,7300,7300,7300,7300,0
|
|
20240909,102900,64149380,7300,7300,7300,7300,0
|
|
20240909,102800,64149380,7300,7300,7300,7300,8
|
|
20240909,102700,64090980,7300,7320,7320,7300,407
|
|
20240909,102600,61119460,7320,7330,7350,7320,663
|
|
20240909,102500,56262300,7330,7330,7330,7330,0
|
|
20240909,102400,56262300,7330,7330,7330,7330,0
|
|
20240909,102300,56262300,7330,7330,7330,7330,0
|
|
20240909,102200,56262300,7330,7330,7330,7330,0
|
|
20240909,102100,56262300,7330,7330,7330,7330,5
|
|
20240909,102000,56225650,7350,7350,7350,7350,0
|
|
20240909,101900,56225650,7350,7330,7350,7330,2
|
|
20240909,101800,56210970,7350,7350,7350,7350,0
|
|
20240909,101700,56210970,7350,7330,7350,7330,2
|
|
20240909,101600,56196290,7350,7350,7350,7350,0
|
|
20240909,101500,56196290,7350,7350,7350,7350,0
|
|
20240909,101400,56196290,7350,7350,7350,7350,0
|
|
20240909,101300,56196290,7350,7350,7350,7350,0
|
|
20240909,101200,56196290,7350,7350,7350,7350,0
|
|
20240909,101100,56196290,7350,7350,7350,7350,24
|
|
20240909,101000,56019890,7350,7350,7350,7350,0
|
|
20240909,100900,56019890,7350,7350,7350,7350,0
|
|
20240909,100800,56019890,7350,7350,7350,7350,5
|
|
20240909,100700,55983140,7350,7350,7350,7350,10
|
|
20240909,100600,55909640,7360,7360,7360,7360,0
|
|
20240909,100500,55909640,7360,7360,7360,7360,27
|
|
20240909,100400,55710920,7350,7350,7350,7350,1
|
|
20240909,100300,55703570,7350,7350,7350,7350,0
|
|
20240909,100200,55703570,7350,7350,7350,7350,0
|
|
20240909,100100,55703570,7350,7350,7350,7350,0
|
|
20240909,100000,55703570,7350,7350,7350,7350,20
|
|
20240909,095900,55556570,7350,7350,7350,7350,0
|
|
20240909,095800,55556570,7350,7350,7350,7350,40
|
|
20240909,095700,55262570,7350,7350,7350,7350,351
|
|
20240909,095600,52682720,7380,7380,7380,7380,0
|
|
20240909,095500,52682720,7380,7380,7380,7380,0
|
|
20240909,095400,52682720,7380,7380,7380,7380,0
|
|
20240909,095300,52682720,7380,7380,7380,7380,0
|
|
20240909,095200,52682720,7380,7350,7380,7350,15
|
|
20240909,095100,52572440,7370,7370,7370,7370,208
|
|
20240909,095000,51039480,7380,7380,7380,7380,0
|
|
20240909,094900,51039480,7380,7380,7380,7380,1
|
|
20240909,094800,51032100,7390,7390,7390,7390,2
|
|
20240909,094700,51017320,7390,7410,7410,7390,128
|
|
20240909,094600,50069960,7410,7430,7430,7410,36
|
|
20240909,094500,49802540,7430,7440,7440,7430,78
|
|
20240909,094400,49222800,7410,7410,7410,7410,3
|
|
20240909,094300,49200570,7440,7440,7440,7440,0
|
|
20240909,094200,49200570,7440,7440,7440,7440,0
|
|
20240909,094100,49200570,7440,7440,7440,7440,0
|
|
20240909,094000,49200570,7440,7440,7440,7440,10
|
|
20240909,093900,49126170,7440,7440,7440,7440,1
|
|
20240909,093800,49118730,7390,7390,7390,7390,0
|
|
20240909,093700,49118730,7390,7410,7410,7390,28
|
|
20240909,093600,48911700,7460,7460,7460,7460,4
|
|
20240909,093500,48881860,7460,7460,7460,7460,0
|
|
20240909,093400,48881860,7460,7460,7460,7460,0
|
|
20240909,093300,48881860,7460,7460,7460,7460,0
|
|
20240909,093200,48881860,7460,7420,7470,7420,67
|
|
20240909,093100,48382640,7430,7430,7430,7430,5
|
|
20240909,093000,48345490,7480,7480,7480,7480,0
|
|
20240909,092900,48345490,7480,7480,7480,7480,0
|
|
20240909,092800,48345490,7480,7480,7480,7480,1
|
|
20240909,092700,48338010,7480,7400,7480,7400,123
|
|
20240909,092600,47427730,7370,7350,7370,7350,723
|
|
20240909,092500,42103030,7350,7350,7350,7350,1
|
|
20240909,092400,42095680,7350,7350,7350,7350,0
|
|
20240909,092300,42095680,7350,7350,7350,7350,278
|
|
20240909,092200,40052380,7350,7350,7350,7320,371
|
|
20240909,092100,37336150,7350,7370,7370,7350,594
|
|
20240909,092000,32969910,7390,7390,7390,7390,0
|
|
20240909,091900,32969910,7390,7390,7390,7390,0
|
|
20240909,091800,32969910,7390,7390,7390,7390,0
|
|
20240909,091700,32969910,7390,7390,7390,7370,92
|
|
20240909,091600,32291630,7390,7390,7390,7390,201
|
|
20240909,091500,30806240,7400,7400,7400,7400,186
|
|
20240909,091400,29429840,7400,7400,7400,7400,0
|
|
20240909,091300,29429840,7400,7440,7440,7400,183
|
|
20240909,091200,28075600,7430,7430,7430,7430,0
|
|
20240909,091100,28075600,7430,7460,7460,7430,6
|
|
20240909,091000,28030990,7460,7370,7460,7370,343
|
|
20240909,090900,25496200,7350,7340,7350,7340,170
|
|
20240909,090800,24246740,7340,7300,7340,7300,156
|
|
20240909,090700,23105700,7300,7300,7300,7300,12
|
|
20240909,090600,23018100,7290,7300,7350,7290,43
|
|
20240909,090500,22704070,7290,7290,7290,7290,60
|
|
20240909,090400,22266670,7280,7290,7290,7280,119
|
|
20240909,090300,21399660,7300,7310,7310,7300,229
|
|
20240909,090200,19726140,7340,7340,7370,7340,187
|
|
20240909,090100,18352120,7340,7320,7340,7320,617
|
|
20240909,090000,13826810,7290,7380,7390,7290,1868
|