665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,200200,2907687550,9750,9750,9750,9750,6134
|
|
20240906,200100,2907687550,9750,9750,9750,9750,0
|
|
20240906,200000,2907687550,9750,9750,9750,9750,0
|
|
20240906,195900,2907687550,9750,9750,9750,9750,0
|
|
20240906,195800,2907687550,9750,9750,9750,9750,0
|
|
20240906,195700,2907687550,9750,9750,9750,9750,0
|
|
20240906,195600,2907687550,9750,9750,9750,9750,0
|
|
20240906,195500,2907687550,9750,9750,9750,9750,0
|
|
20240906,195400,2907687550,9750,9750,9750,9750,0
|
|
20240906,195300,2907687550,9750,9750,9750,9750,0
|
|
20240906,195200,2907687550,9750,9750,9750,9750,0
|
|
20240906,195100,2907687550,9750,9750,9750,9750,0
|
|
20240906,195000,2907687550,9750,9750,9750,9750,0
|
|
20240906,194900,2907687550,9750,9750,9750,9750,0
|
|
20240906,194800,2907687550,9750,9750,9750,9750,0
|
|
20240906,194700,2907687550,9750,9750,9750,9750,0
|
|
20240906,194600,2907687550,9750,9750,9750,9750,0
|
|
20240906,194500,2907687550,9750,9750,9750,9750,0
|
|
20240906,194400,2907687550,9750,9750,9750,9750,0
|
|
20240906,194300,2907687550,9750,9750,9750,9750,0
|
|
20240906,194200,2907687550,9750,9750,9750,9750,0
|
|
20240906,194100,2907687550,9750,9750,9750,9750,0
|
|
20240906,194000,2907687550,9750,9750,9750,9750,0
|
|
20240906,193900,2907687550,9750,9750,9750,9750,0
|
|
20240906,193800,2907687550,9750,9750,9750,9750,0
|
|
20240906,193700,2907687550,9750,9750,9750,9750,0
|
|
20240906,193600,2907687550,9750,9750,9750,9750,0
|
|
20240906,193500,2907687550,9750,9750,9750,9750,0
|
|
20240906,193400,2907687550,9750,9750,9750,9750,0
|
|
20240906,193300,2907687550,9750,9750,9750,9750,0
|
|
20240906,193200,2907687550,9750,9750,9750,9750,6134
|
|
20240906,193100,2907687550,9750,9750,9750,9750,0
|
|
20240906,193000,2907687550,9750,9750,9750,9750,0
|
|
20240906,192900,2907687550,9750,9750,9750,9750,0
|
|
20240906,192800,2907687550,9750,9750,9750,9750,0
|
|
20240906,192700,2907687550,9750,9750,9750,9750,0
|
|
20240906,192600,2907687550,9750,9750,9750,9750,0
|
|
20240906,192500,2907687550,9750,9750,9750,9750,0
|
|
20240906,192400,2907687550,9750,9750,9750,9750,0
|
|
20240906,192300,2907687550,9750,9750,9750,9750,0
|
|
20240906,192200,2907687550,9750,9750,9750,9750,0
|
|
20240906,192100,2907687550,9750,9750,9750,9750,0
|
|
20240906,192000,2907687550,9750,9750,9750,9750,0
|
|
20240906,191900,2907687550,9750,9750,9750,9750,0
|
|
20240906,191800,2907687550,9750,9750,9750,9750,0
|
|
20240906,191700,2907687550,9750,9750,9750,9750,0
|
|
20240906,191600,2907687550,9750,9750,9750,9750,0
|
|
20240906,191500,2907687550,9750,9750,9750,9750,0
|
|
20240906,191400,2907687550,9750,9750,9750,9750,0
|
|
20240906,191300,2907687550,9750,9750,9750,9750,0
|
|
20240906,191200,2907687550,9750,9750,9750,9750,0
|
|
20240906,191100,2907687550,9750,9750,9750,9750,0
|
|
20240906,191000,2907687550,9750,9750,9750,9750,0
|
|
20240906,190900,2907687550,9750,9750,9750,9750,0
|
|
20240906,190800,2907687550,9750,9750,9750,9750,0
|
|
20240906,190700,2907687550,9750,9750,9750,9750,0
|
|
20240906,190600,2907687550,9750,9750,9750,9750,0
|
|
20240906,190500,2907687550,9750,9750,9750,9750,0
|
|
20240906,190400,2907687550,9750,9750,9750,9750,0
|
|
20240906,190300,2907687550,9750,9750,9750,9750,0
|
|
20240906,190200,2907687550,9750,9750,9750,9750,6134
|
|
20240906,190100,2907687550,9750,9750,9750,9750,0
|
|
20240906,190000,2907687550,9750,9750,9750,9750,0
|
|
20240906,185900,2907687550,9750,9750,9750,9750,0
|
|
20240906,185800,2907687550,9750,9750,9750,9750,0
|
|
20240906,185700,2907687550,9750,9750,9750,9750,0
|
|
20240906,185600,2907687550,9750,9750,9750,9750,0
|
|
20240906,185500,2907687550,9750,9750,9750,9750,0
|
|
20240906,185400,2907687550,9750,9750,9750,9750,0
|
|
20240906,185300,2907687550,9750,9750,9750,9750,0
|
|
20240906,185200,2907687550,9750,9750,9750,9750,0
|
|
20240906,185100,2907687550,9750,9750,9750,9750,0
|
|
20240906,185000,2907687550,9750,9750,9750,9750,0
|
|
20240906,184900,2907687550,9750,9750,9750,9750,0
|
|
20240906,184800,2907687550,9750,9750,9750,9750,0
|
|
20240906,184700,2907687550,9750,9750,9750,9750,0
|
|
20240906,184600,2907687550,9750,9750,9750,9750,0
|
|
20240906,184500,2907687550,9750,9750,9750,9750,0
|
|
20240906,184400,2907687550,9750,9750,9750,9750,0
|
|
20240906,184300,2907687550,9750,9750,9750,9750,0
|
|
20240906,184200,2907687550,9750,9750,9750,9750,0
|
|
20240906,184100,2907687550,9750,9750,9750,9750,0
|
|
20240906,184000,2907687550,9750,9750,9750,9750,0
|
|
20240906,183900,2907687550,9750,9750,9750,9750,0
|
|
20240906,183800,2907687550,9750,9750,9750,9750,0
|
|
20240906,183700,2907687550,9750,9750,9750,9750,0
|
|
20240906,183600,2907687550,9750,9750,9750,9750,0
|
|
20240906,183500,2907687550,9750,9750,9750,9750,0
|
|
20240906,183400,2907687550,9750,9750,9750,9750,0
|
|
20240906,183300,2907687550,9750,9750,9750,9750,0
|
|
20240906,183200,2907687550,9750,9750,9750,9750,6134
|
|
20240906,183100,2907687550,9750,9750,9750,9750,0
|
|
20240906,183000,2907687550,9750,9750,9750,9750,0
|
|
20240906,182900,2907687550,9750,9750,9750,9750,0
|
|
20240906,182800,2907687550,9750,9750,9750,9750,0
|
|
20240906,182700,2907687550,9750,9750,9750,9750,0
|
|
20240906,182600,2907687550,9750,9750,9750,9750,0
|
|
20240906,182500,2907687550,9750,9750,9750,9750,0
|
|
20240906,182400,2907687550,9750,9750,9750,9750,0
|
|
20240906,182300,2907687550,9750,9750,9750,9750,0
|
|
20240906,182200,2907687550,9750,9750,9750,9750,0
|
|
20240906,182100,2907687550,9750,9750,9750,9750,0
|
|
20240906,182000,2907687550,9750,9750,9750,9750,0
|
|
20240906,181900,2907687550,9750,9750,9750,9750,0
|
|
20240906,181800,2907687550,9750,9750,9750,9750,0
|
|
20240906,181700,2907687550,9750,9750,9750,9750,0
|
|
20240906,181600,2907687550,9750,9750,9750,9750,0
|
|
20240906,181500,2907687550,9750,9750,9750,9750,0
|
|
20240906,181400,2907687550,9750,9750,9750,9750,0
|
|
20240906,181300,2907687550,9750,9750,9750,9750,0
|
|
20240906,181200,2907687550,9750,9750,9750,9750,0
|
|
20240906,181100,2907687550,9750,9750,9750,9750,0
|
|
20240906,181000,2907687550,9750,9750,9750,9750,0
|
|
20240906,180900,2907687550,9750,9750,9750,9750,0
|
|
20240906,180800,2907687550,9750,9750,9750,9750,0
|
|
20240906,180700,2907687550,9750,9750,9750,9750,0
|
|
20240906,180600,2907687550,9750,9750,9750,9750,0
|
|
20240906,180500,2907687550,9750,9750,9750,9750,0
|
|
20240906,180400,2907687550,9750,9750,9750,9750,0
|
|
20240906,180300,2907687550,9750,9750,9750,9750,0
|
|
20240906,180200,2907687550,9750,9750,9750,9750,6134
|
|
20240906,180100,2907687550,9750,9750,9750,9750,0
|
|
20240906,180000,2907687550,9750,9750,9750,9750,0
|
|
20240906,175900,2907687550,9750,9750,9750,9750,0
|
|
20240906,175800,2907687550,9750,9750,9750,9750,0
|
|
20240906,175700,2907687550,9750,9750,9750,9750,0
|
|
20240906,175600,2907687550,9750,9750,9750,9750,0
|
|
20240906,175500,2907687550,9750,9750,9750,9750,0
|
|
20240906,175400,2907687550,9750,9750,9750,9750,0
|
|
20240906,175300,2907687550,9750,9750,9750,9750,0
|
|
20240906,175200,2907687550,9750,9750,9750,9750,0
|
|
20240906,175100,2907687550,9750,9750,9750,9750,0
|
|
20240906,175000,2907687550,9750,9750,9750,9750,0
|
|
20240906,174900,2907687550,9750,9750,9750,9750,0
|
|
20240906,174800,2907687550,9750,9750,9750,9750,0
|
|
20240906,174700,2907687550,9750,9750,9750,9750,0
|
|
20240906,174600,2907687550,9750,9750,9750,9750,0
|
|
20240906,174500,2907687550,9750,9750,9750,9750,0
|
|
20240906,174400,2907687550,9750,9750,9750,9750,0
|
|
20240906,174300,2907687550,9750,9750,9750,9750,0
|
|
20240906,174200,2907687550,9750,9750,9750,9750,0
|
|
20240906,174100,2907687550,9750,9750,9750,9750,0
|
|
20240906,174000,2907687550,9750,9750,9750,9750,0
|
|
20240906,173900,2907687550,9750,9750,9750,9750,0
|
|
20240906,173800,2907687550,9750,9750,9750,9750,0
|
|
20240906,173700,2907687550,9750,9750,9750,9750,0
|
|
20240906,173600,2907687550,9750,9750,9750,9750,0
|
|
20240906,173500,2907687550,9750,9750,9750,9750,0
|
|
20240906,173400,2907687550,9750,9750,9750,9750,0
|
|
20240906,173300,2907687550,9750,9750,9750,9750,0
|
|
20240906,173200,2907687550,9750,9750,9750,9750,6134
|
|
20240906,173100,2907687550,9750,9750,9750,9750,0
|
|
20240906,173000,2907687550,9750,9750,9750,9750,0
|
|
20240906,172900,2907687550,9750,9750,9750,9750,0
|
|
20240906,172800,2907687550,9750,9750,9750,9750,0
|
|
20240906,172700,2907687550,9750,9750,9750,9750,0
|
|
20240906,172600,2907687550,9750,9750,9750,9750,0
|
|
20240906,172500,2907687550,9750,9750,9750,9750,0
|
|
20240906,172400,2907687550,9750,9750,9750,9750,0
|
|
20240906,172300,2907687550,9750,9750,9750,9750,0
|
|
20240906,172200,2907687550,9750,9750,9750,9750,0
|
|
20240906,172100,2907687550,9750,9750,9750,9750,0
|
|
20240906,172000,2907687550,9750,9750,9750,9750,0
|
|
20240906,171900,2907687550,9750,9750,9750,9750,0
|
|
20240906,171800,2907687550,9750,9750,9750,9750,0
|
|
20240906,171700,2907687550,9750,9750,9750,9750,0
|
|
20240906,171600,2907687550,9750,9750,9750,9750,0
|
|
20240906,171500,2907687550,9750,9750,9750,9750,0
|
|
20240906,171400,2907687550,9750,9750,9750,9750,0
|
|
20240906,171300,2907687550,9750,9750,9750,9750,0
|
|
20240906,171200,2907687550,9750,9750,9750,9750,0
|
|
20240906,171100,2907687550,9750,9750,9750,9750,0
|
|
20240906,171000,2907687550,9750,9750,9750,9750,0
|
|
20240906,170900,2907687550,9750,9750,9750,9750,0
|
|
20240906,170800,2907687550,9750,9750,9750,9750,0
|
|
20240906,170700,2907687550,9750,9750,9750,9750,0
|
|
20240906,170600,2907687550,9750,9750,9750,9750,0
|
|
20240906,170500,2907687550,9750,9750,9750,9750,0
|
|
20240906,170400,2907687550,9750,9750,9750,9750,0
|
|
20240906,170300,2907687550,9750,9750,9750,9750,0
|
|
20240906,170200,2907687550,9750,9750,9750,9750,6134
|
|
20240906,170100,2907687550,9750,9750,9750,9750,0
|
|
20240906,170000,2907687550,9750,9750,9750,9750,0
|
|
20240906,165900,2907687550,9750,9750,9750,9750,0
|
|
20240906,165800,2907687550,9750,9750,9750,9750,0
|
|
20240906,165700,2907687550,9750,9750,9750,9750,0
|
|
20240906,165600,2907687550,9750,9750,9750,9750,0
|
|
20240906,165500,2907687550,9750,9750,9750,9750,0
|
|
20240906,165400,2907687550,9750,9750,9750,9750,0
|
|
20240906,165300,2907687550,9750,9750,9750,9750,0
|
|
20240906,165200,2907687550,9750,9750,9750,9750,0
|
|
20240906,165100,2907687550,9750,9750,9750,9750,0
|
|
20240906,165000,2907687550,9750,9750,9750,9750,0
|
|
20240906,164900,2907687550,9750,9750,9750,9750,0
|
|
20240906,164800,2907687550,9750,9750,9750,9750,0
|
|
20240906,164700,2907687550,9750,9750,9750,9750,0
|
|
20240906,164600,2907687550,9750,9750,9750,9750,0
|
|
20240906,164500,2907687550,9750,9750,9750,9750,0
|
|
20240906,164400,2907687550,9750,9750,9750,9750,0
|
|
20240906,164300,2907687550,9750,9750,9750,9750,0
|
|
20240906,164200,2907687550,9750,9750,9750,9750,0
|
|
20240906,164100,2907687550,9750,9750,9750,9750,0
|
|
20240906,164000,2907687550,9750,9750,9750,9750,0
|
|
20240906,163900,2907687550,9750,9750,9750,9750,0
|
|
20240906,163800,2907687550,9750,9750,9750,9750,0
|
|
20240906,163700,2907687550,9750,9750,9750,9750,0
|
|
20240906,163600,2907687550,9750,9750,9750,9750,0
|
|
20240906,163500,2907687550,9750,9750,9750,9750,0
|
|
20240906,163400,2907687550,9750,9750,9750,9750,0
|
|
20240906,163300,2907687550,9750,9750,9750,9750,0
|
|
20240906,163200,2907687550,9750,9750,9750,9750,6134
|
|
20240906,163100,2907687550,9750,9750,9750,9750,0
|
|
20240906,163000,2907687550,9750,9750,9750,9750,0
|
|
20240906,162900,2907687550,9750,9750,9750,9750,0
|
|
20240906,162800,2907687550,9750,9750,9750,9750,0
|
|
20240906,162700,2907687550,9750,9750,9750,9750,0
|
|
20240906,162600,2907687550,9750,9750,9750,9750,0
|
|
20240906,162500,2907687550,9750,9750,9750,9750,0
|
|
20240906,162400,2907687550,9750,9750,9750,9750,0
|
|
20240906,162300,2907687550,9750,9750,9750,9750,0
|
|
20240906,162200,2907687550,9750,9750,9750,9750,0
|
|
20240906,162100,2907687550,9750,9750,9750,9750,0
|
|
20240906,162000,2907687550,9750,9750,9750,9750,0
|
|
20240906,161900,2907687550,9750,9750,9750,9750,0
|
|
20240906,161800,2907687550,9750,9750,9750,9750,0
|
|
20240906,161700,2907687550,9750,9750,9750,9750,0
|
|
20240906,161600,2907687550,9750,9750,9750,9750,0
|
|
20240906,161500,2907687550,9750,9750,9750,9750,0
|
|
20240906,161400,2907687550,9750,9750,9750,9750,0
|
|
20240906,161300,2907687550,9750,9750,9750,9750,0
|
|
20240906,161200,2907687550,9750,9750,9750,9750,0
|
|
20240906,161100,2907687550,9750,9750,9750,9750,0
|
|
20240906,161000,2907687550,9750,9750,9750,9750,0
|
|
20240906,160900,2907687550,9750,9750,9750,9750,0
|
|
20240906,160800,2907687550,9750,9750,9750,9750,0
|
|
20240906,160700,2907687550,9750,9750,9750,9750,0
|
|
20240906,160600,2907687550,9750,9750,9750,9750,0
|
|
20240906,160500,2907687550,9750,9750,9750,9750,0
|
|
20240906,160400,2907687550,9750,9750,9750,9750,0
|
|
20240906,160300,2907687550,9750,9750,9750,9750,0
|
|
20240906,160200,2907687550,9750,9750,9750,9750,6134
|
|
20240906,160100,2907687550,9750,9750,9750,9750,0
|
|
20240906,160000,2907687550,9750,9750,9750,9750,0
|
|
20240906,155900,2907687550,9750,9750,9750,9750,0
|
|
20240906,155800,2907687550,9750,9750,9750,9750,0
|
|
20240906,155700,2907687550,9750,9750,9750,9750,0
|
|
20240906,155600,2907687550,9750,9750,9750,9750,0
|
|
20240906,155500,2907687550,9750,9750,9750,9750,0
|
|
20240906,155400,2907687550,9750,9750,9750,9750,0
|
|
20240906,155300,2907687550,9750,9750,9750,9750,0
|
|
20240906,155200,2907687550,9750,9750,9750,9750,0
|
|
20240906,155100,2907687550,9750,9750,9750,9750,0
|
|
20240906,155000,2907687550,9750,9750,9750,9750,0
|
|
20240906,154900,2907687550,9750,9750,9750,9750,0
|
|
20240906,154800,2907687550,9750,9750,9750,9750,0
|
|
20240906,154700,2907687550,9750,9750,9750,9750,0
|
|
20240906,154600,2907687550,9750,9750,9750,9750,0
|
|
20240906,154500,2907687550,9750,9750,9750,9750,0
|
|
20240906,154400,2907687550,9750,9750,9750,9750,0
|
|
20240906,154300,2907687550,9750,9750,9750,9750,0
|
|
20240906,154200,2907687550,9750,9750,9750,9750,0
|
|
20240906,154100,2907687550,9750,9750,9750,9750,0
|
|
20240906,154000,2907687550,9750,9750,9750,9750,0
|
|
20240906,153900,2907687550,9750,9750,9750,9750,0
|
|
20240906,153800,2907687550,9750,9750,9750,9750,0
|
|
20240906,153700,2907687550,9750,9750,9750,9750,0
|
|
20240906,153600,2907687550,9750,9750,9750,9750,0
|
|
20240906,153500,2907687550,9750,9750,9750,9750,0
|
|
20240906,153400,2907687550,9750,9750,9750,9750,0
|
|
20240906,153300,2907687550,9750,9750,9750,9750,0
|
|
20240906,153200,2907687550,9750,9750,9750,9750,6134
|
|
20240906,153100,2907687550,9750,9750,9750,9750,0
|
|
20240906,153000,2907687550,9750,9750,9750,9750,6134
|
|
20240906,152900,2847881050,9780,9780,9780,9780,0
|
|
20240906,152800,2847881050,9780,9780,9780,9780,0
|
|
20240906,152700,2847881050,9780,9780,9780,9780,0
|
|
20240906,152600,2847881050,9780,9780,9780,9780,0
|
|
20240906,152500,2847881050,9780,9780,9780,9780,0
|
|
20240906,152400,2847881050,9780,9780,9780,9780,0
|
|
20240906,152300,2847881050,9780,9780,9780,9780,0
|
|
20240906,152200,2847881050,9780,9780,9780,9780,0
|
|
20240906,152100,2847881050,9780,9780,9780,9780,0
|
|
20240906,152000,2847881050,9780,9780,9780,9780,0
|
|
20240906,151900,2847881050,9780,9790,9810,9780,1150
|
|
20240906,151800,2836627270,9790,9790,9790,9790,120
|
|
20240906,151700,2835452470,9790,9800,9820,9770,5578
|
|
20240906,151600,2780806710,9800,9770,9800,9770,3380
|
|
20240906,151500,2747733720,9770,9780,9780,9770,986
|
|
20240906,151400,2738100380,9780,9780,9780,9770,1570
|
|
20240906,151300,2722757770,9780,9770,9780,9770,631
|
|
20240906,151200,2716592670,9770,9780,9780,9770,1605
|
|
20240906,151100,2700909170,9770,9770,9770,9770,0
|
|
20240906,151000,2700909170,9770,9770,9770,9760,1309
|
|
20240906,150900,2688121150,9770,9770,9770,9760,1747
|
|
20240906,150800,2671066520,9770,9770,9770,9760,537
|
|
20240906,150700,2665823030,9770,9770,9770,9770,785
|
|
20240906,150600,2658153580,9770,9760,9770,9760,624
|
|
20240906,150500,2652058130,9770,9770,9770,9760,223
|
|
20240906,150400,2649880120,9770,9780,9780,9770,1097
|
|
20240906,150300,2639160330,9770,9770,9770,9770,51
|
|
20240906,150200,2638662060,9770,9770,9770,9770,744
|
|
20240906,150100,2631393180,9770,9770,9770,9770,779
|
|
20240906,150000,2623782350,9770,9770,9770,9770,230
|
|
20240906,145900,2621535250,9770,9770,9770,9770,101
|
|
20240906,145800,2620548480,9770,9770,9770,9770,20
|
|
20240906,145700,2620353080,9770,9770,9770,9770,54
|
|
20240906,145600,2619825500,9770,9760,9770,9760,180
|
|
20240906,145500,2618068300,9760,9770,9770,9760,15
|
|
20240906,145400,2617921800,9770,9760,9770,9760,1206
|
|
20240906,145300,2606150330,9760,9760,9760,9760,164
|
|
20240906,145200,2604549690,9760,9760,9760,9750,114
|
|
20240906,145100,2603438020,9760,9760,9770,9750,1200
|
|
20240906,145000,2591734810,9760,9760,9760,9760,279
|
|
20240906,144900,2589011770,9760,9760,9770,9760,3201
|
|
20240906,144800,2557754350,9750,9750,9750,9740,779
|
|
20240906,144700,2550160220,9750,9740,9750,9740,52
|
|
20240906,144600,2549653730,9740,9740,9750,9740,2032
|
|
20240906,144500,2529858150,9750,9750,9750,9750,65
|
|
20240906,144400,2529224400,9740,9750,9750,9740,462
|
|
20240906,144300,2524720700,9750,9750,9750,9750,288
|
|
20240906,144200,2521912700,9740,9750,9750,9740,35
|
|
20240906,144100,2521571480,9750,9750,9750,9740,594
|
|
20240906,144000,2515782370,9760,9760,9760,9750,2391
|
|
20240906,143900,2492469310,9760,9760,9760,9750,527
|
|
20240906,143800,2487330500,9750,9750,9750,9750,4453
|
|
20240906,143700,2443913750,9760,9760,9760,9760,1030
|
|
20240906,143600,2433860950,9750,9750,9750,9750,280
|
|
20240906,143500,2431130950,9750,9750,9750,9750,108
|
|
20240906,143400,2430077950,9760,9760,9760,9760,96
|
|
20240906,143300,2429140990,9760,9760,9760,9760,2156
|
|
20240906,143200,2408098430,9760,9770,9770,9760,31
|
|
20240906,143100,2407795860,9770,9770,9770,9770,10
|
|
20240906,143000,2407698160,9770,9760,9770,9760,345
|
|
20240906,142900,2404329960,9770,9760,9770,9760,753
|
|
20240906,142800,2396980670,9770,9770,9770,9770,25
|
|
20240906,142700,2396736420,9770,9770,9770,9770,0
|
|
20240906,142600,2396736420,9770,9760,9770,9760,470
|
|
20240906,142500,2392145910,9760,9760,9760,9760,587
|
|
20240906,142400,2386416790,9770,9760,9770,9760,216
|
|
20240906,142300,2384308620,9760,9770,9770,9760,1371
|
|
20240906,142200,2370927350,9760,9760,9760,9760,50
|
|
20240906,142100,2370439350,9760,9760,9760,9760,1001
|
|
20240906,142000,2360669590,9760,9760,9760,9760,247
|
|
20240906,141900,2358258870,9760,9760,9760,9760,100
|
|
20240906,141800,2357282870,9770,9770,9770,9770,51
|
|
20240906,141700,2356784600,9760,9770,9770,9760,2151
|
|
20240906,141600,2335781980,9770,9770,9770,9770,623
|
|
20240906,141500,2329695270,9770,9770,9770,9770,477
|
|
20240906,141400,2325034980,9770,9770,9770,9770,201
|
|
20240906,141300,2323071210,9770,9770,9770,9770,500
|
|
20240906,141200,2318186210,9760,9760,9770,9760,1015
|
|
20240906,141100,2308279670,9760,9760,9760,9760,155
|
|
20240906,141000,2306766870,9760,9760,9760,9760,581
|
|
20240906,140900,2301096310,9760,9760,9760,9760,56
|
|
20240906,140800,2300549750,9760,9760,9760,9760,799
|
|
20240906,140700,2292751510,9770,9770,9770,9770,1
|
|
20240906,140600,2292741740,9760,9770,9770,9760,1022
|
|
20240906,140500,2282766000,9770,9770,9770,9770,174
|
|
20240906,140400,2281066020,9770,9770,9770,9770,18
|
|
20240906,140300,2280890160,9770,9770,9770,9770,9
|
|
20240906,140200,2280802230,9770,9780,9780,9770,29
|
|
20240906,140100,2280518890,9780,9770,9780,9770,104
|
|
20240906,140000,2279502770,9780,9770,9780,9770,176
|
|
20240906,135900,2277783060,9770,9770,9770,9770,345
|
|
20240906,135800,2274412410,9770,9770,9770,9760,305
|
|
20240906,135700,2271435570,9770,9770,9770,9770,2
|
|
20240906,135600,2271416030,9760,9760,9760,9760,0
|
|
20240906,135500,2271416030,9760,9760,9760,9760,234
|
|
20240906,135400,2269132190,9760,9760,9760,9760,1
|
|
20240906,135300,2269122430,9760,9760,9760,9760,104
|
|
20240906,135200,2268107390,9760,9770,9770,9760,596
|
|
20240906,135100,2262289750,9770,9770,9770,9770,242
|
|
20240906,135000,2259925410,9780,9760,9780,9760,152
|
|
20240906,134900,2258439380,9760,9780,9780,9760,652
|
|
20240906,134800,2252072820,9760,9770,9770,9760,1100
|
|
20240906,134700,2241335390,9780,9780,9780,9780,1
|
|
20240906,134600,2241325610,9780,9770,9790,9770,4263
|
|
20240906,134500,2199630420,9770,9770,9770,9770,722
|
|
20240906,134400,2192576480,9770,9770,9770,9770,444
|
|
20240906,134300,2188238600,9770,9770,9770,9770,1149
|
|
20240906,134200,2177012870,9770,9750,9770,9750,1232
|
|
20240906,134100,2164991150,9760,9760,9760,9740,5
|
|
20240906,134000,2164942370,9740,9740,9740,9740,10
|
|
20240906,133900,2164844970,9760,9760,9770,9720,7926
|
|
20240906,133800,2087612040,9760,9750,9770,9750,249
|
|
20240906,133700,2085181470,9750,9750,9770,9750,1565
|
|
20240906,133600,2069908330,9750,9750,9750,9750,1
|
|
20240906,133500,2069898580,9750,9750,9750,9740,1311
|
|
20240906,133400,2057116780,9750,9750,9750,9750,649
|
|
20240906,133300,2050789030,9760,9760,9760,9760,0
|
|
20240906,133200,2050789030,9760,9760,9760,9760,4
|
|
20240906,133100,2050749990,9760,9750,9760,9750,196
|
|
20240906,133000,2048838950,9760,9750,9760,9750,109
|
|
20240906,132900,2047775850,9750,9750,9750,9750,41
|
|
20240906,132800,2047376100,9750,9760,9760,9750,14
|
|
20240906,132700,2047239510,9760,9760,9760,9750,128
|
|
20240906,132600,2045990490,9770,9760,9770,9740,1807
|
|
20240906,132500,2028376260,9770,9770,9770,9770,131
|
|
20240906,132400,2027096390,9780,9770,9780,9770,38
|
|
20240906,132300,2026725070,9770,9750,9780,9750,3039
|
|
20240906,132200,1997059680,9750,9750,9750,9750,271
|
|
20240906,132100,1994417430,9750,9750,9750,9750,136
|
|
20240906,132000,1993091430,9750,9750,9750,9750,161
|
|
20240906,131900,1991521680,9750,9740,9750,9740,121
|
|
20240906,131800,1990341940,9740,9760,9760,9740,1502
|
|
20240906,131700,1975694750,9760,9760,9760,9750,201
|
|
20240906,131600,1973734280,9750,9750,9750,9750,124
|
|
20240906,131500,1972525280,9740,9750,9760,9740,316
|
|
20240906,131400,1969444960,9750,9750,9750,9750,409
|
|
20240906,131300,1965457210,9740,9730,9740,9730,361
|
|
20240906,131200,1961941090,9730,9730,9730,9730,310
|
|
20240906,131100,1958924790,9720,9730,9730,9720,117
|
|
20240906,131000,1957786460,9720,9720,9760,9720,1928
|
|
20240906,130900,1939027560,9720,9730,9730,9720,141
|
|
20240906,130800,1937655830,9720,9740,9750,9720,610
|
|
20240906,130700,1931719290,9720,9720,9740,9720,2337
|
|
20240906,130600,1908997140,9720,9710,9720,9710,23
|
|
20240906,130500,1908773780,9710,9720,9720,9710,158
|
|
20240906,130400,1907239570,9720,9710,9720,9710,37
|
|
20240906,130300,1906880130,9710,9710,9710,9710,204
|
|
20240906,130200,1904899290,9710,9720,9720,9710,1264
|
|
20240906,130100,1892625310,9720,9720,9720,9720,88
|
|
20240906,130000,1891769950,9710,9720,9720,9710,125
|
|
20240906,125900,1890555640,9720,9720,9720,9720,79
|
|
20240906,125800,1889787760,9720,9720,9720,9720,25
|
|
20240906,125700,1889544760,9730,9720,9730,9720,1222
|
|
20240906,125600,1877666910,9710,9730,9730,9710,696
|
|
20240906,125500,1870901960,9730,9730,9730,9730,906
|
|
20240906,125400,1862086580,9730,9740,9760,9730,1984
|
|
20240906,125300,1842768060,9760,9740,9760,9740,115
|
|
20240906,125200,1841647460,9740,9770,9770,9740,231
|
|
20240906,125100,1839395280,9770,9770,9770,9740,141
|
|
20240906,125000,1838020410,9770,9770,9770,9740,204
|
|
20240906,124900,1836033330,9750,9760,9760,9740,952
|
|
20240906,124800,1826758220,9750,9750,9750,9750,267
|
|
20240906,124700,1824154970,9750,9760,9770,9750,652
|
|
20240906,124600,1817796980,9750,9770,9770,9740,2370
|
|
20240906,124500,1794696690,9770,9770,9770,9770,0
|
|
20240906,124400,1794696690,9770,9770,9770,9770,144
|
|
20240906,124300,1793289810,9770,9770,9770,9770,0
|
|
20240906,124200,1793289810,9770,9760,9790,9760,1189
|
|
20240906,124100,1781658980,9750,9760,9760,9750,36
|
|
20240906,124000,1781307850,9760,9760,9760,9750,226
|
|
20240906,123900,1779102100,9760,9750,9770,9750,67
|
|
20240906,123800,1778448270,9760,9750,9760,9750,63
|
|
20240906,123700,1777833590,9740,9750,9750,9740,166
|
|
20240906,123600,1776216740,9750,9750,9750,9750,290
|
|
20240906,123500,1773389240,9750,9750,9750,9750,328
|
|
20240906,123400,1770191240,9750,9750,9750,9730,298
|
|
20240906,123300,1767288810,9740,9740,9740,9740,3
|
|
20240906,123200,1767259590,9750,9740,9750,9740,12
|
|
20240906,123100,1767142700,9740,9750,9760,9740,540
|
|
20240906,123000,1761880690,9750,9750,9750,9750,20
|
|
20240906,122900,1761685690,9760,9760,9760,9760,50
|
|
20240906,122800,1761197690,9760,9750,9760,9750,2
|
|
20240906,122700,1761178180,9750,9750,9750,9740,477
|
|
20240906,122600,1756530660,9750,9750,9760,9750,107
|
|
20240906,122500,1755487130,9760,9750,9760,9750,205
|
|
20240906,122400,1753486380,9750,9750,9750,9750,129
|
|
20240906,122300,1752228630,9750,9750,9750,9750,68
|
|
20240906,122200,1751565630,9750,9750,9750,9740,526
|
|
20240906,122100,1746441270,9750,9750,9750,9750,22
|
|
20240906,122000,1746226770,9750,9770,9770,9750,179
|
|
20240906,121900,1744480350,9770,9760,9770,9760,454
|
|
20240906,121800,1740048100,9760,9760,9760,9760,10
|
|
20240906,121700,1739950500,9760,9760,9760,9760,7
|
|
20240906,121600,1739882180,9760,9780,9780,9750,219
|
|
20240906,121500,1737741640,9780,9780,9780,9780,100
|
|
20240906,121400,1736763640,9780,9770,9780,9750,56
|
|
20240906,121300,1736217110,9760,9740,9780,9740,2198
|
|
20240906,121200,1714762980,9740,9740,9740,9740,40
|
|
20240906,121100,1714373380,9740,9760,9760,9740,1029
|
|
20240906,121000,1704335980,9760,9760,9760,9760,41
|
|
20240906,120900,1703935820,9770,9760,9770,9760,334
|
|
20240906,120800,1700674880,9760,9760,9760,9760,34
|
|
20240906,120700,1700343040,9760,9790,9790,9750,2169
|
|
20240906,120600,1679140840,9780,9750,9780,9750,761
|
|
20240906,120500,1671716380,9750,9750,9750,9750,1
|
|
20240906,120400,1671706630,9740,9750,9750,9740,11
|
|
20240906,120300,1671599480,9750,9750,9750,9750,1
|
|
20240906,120200,1671589730,9730,9730,9730,9730,100
|
|
20240906,120100,1670616730,9750,9750,9750,9750,1
|
|
20240906,120000,1670606980,9740,9750,9750,9740,586
|
|
20240906,115900,1664899330,9740,9740,9740,9740,434
|
|
20240906,115800,1660672170,9740,9750,9750,9740,238
|
|
20240906,115700,1658353670,9750,9760,9760,9750,173
|
|
20240906,115600,1656666910,9760,9750,9760,9750,841
|
|
20240906,115500,1648467150,9760,9750,9760,9750,145
|
|
20240906,115400,1647052060,9760,9750,9760,9750,34
|
|
20240906,115300,1646720450,9760,9760,9760,9760,0
|
|
20240906,115200,1646720450,9760,9740,9760,9740,47
|
|
20240906,115100,1646262130,9740,9740,9740,9740,140
|
|
20240906,115000,1644898530,9740,9740,9740,9740,1020
|
|
20240906,114900,1634963730,9760,9750,9760,9750,3
|
|
20240906,114800,1634934460,9750,9750,9760,9750,391
|
|
20240906,114700,1631121210,9760,9750,9760,9750,21
|
|
20240906,114600,1630916450,9760,9760,9760,9760,1
|
|
20240906,114500,1630906690,9750,9760,9760,9750,69
|
|
20240906,114400,1630233260,9770,9770,9770,9770,1
|
|
20240906,114300,1630223490,9770,9760,9770,9760,164
|
|
20240906,114200,1628622840,9760,9750,9770,9740,916
|
|
20240906,114100,1619677210,9750,9750,9750,9740,823
|
|
20240906,114000,1611660370,9740,9740,9740,9740,1
|
|
20240906,113900,1611650630,9740,9770,9770,9740,2159
|
|
20240906,113800,1590596810,9760,9770,9770,9760,10
|
|
20240906,113700,1590499180,9760,9770,9770,9760,226
|
|
20240906,113600,1588291200,9770,9770,9770,9760,68
|
|
20240906,113500,1587626860,9760,9760,9770,9760,42
|
|
20240906,113400,1587216920,9760,9760,9760,9760,0
|
|
20240906,113300,1587216920,9760,9760,9760,9760,0
|
|
20240906,113200,1587216920,9760,9760,9770,9760,191
|
|
20240906,113100,1585351280,9760,9760,9760,9750,284
|
|
20240906,113000,1582579860,9750,9750,9760,9750,240
|
|
20240906,112900,1580239830,9750,9760,9760,9750,56
|
|
20240906,112800,1579693300,9750,9770,9770,9750,353
|
|
20240906,112700,1576247970,9760,9790,9790,9760,1034
|
|
20240906,112600,1566149100,9790,9770,9790,9770,209
|
|
20240906,112500,1564105530,9770,9760,9770,9760,285
|
|
20240906,112400,1561321160,9770,9780,9780,9770,337
|
|
20240906,112300,1558028650,9780,9780,9790,9770,263
|
|
20240906,112200,1555459030,9790,9800,9800,9790,238
|
|
20240906,112100,1553127220,9810,9800,9810,9800,311
|
|
20240906,112000,1550079410,9800,9810,9810,9800,154
|
|
20240906,111900,1548570110,9800,9800,9800,9800,20
|
|
20240906,111800,1548374110,9800,9800,9810,9800,119
|
|
20240906,111700,1547207900,9790,9780,9810,9780,382
|
|
20240906,111600,1543466820,9780,9790,9790,9780,1283
|
|
20240906,111500,1530914340,9800,9810,9810,9800,341
|
|
20240906,111400,1527572530,9800,9810,9810,9790,633
|
|
20240906,111300,1521369210,9800,9810,9810,9800,52
|
|
20240906,111200,1520859460,9800,9800,9800,9800,130
|
|
20240906,111100,1519585460,9800,9800,9800,9800,321
|
|
20240906,111000,1516439660,9810,9800,9810,9800,299
|
|
20240906,110900,1513509450,9780,9820,9820,9780,1532
|
|
20240906,110800,1498499990,9820,9820,9820,9820,59
|
|
20240906,110700,1497920610,9820,9820,9820,9820,59
|
|
20240906,110600,1497341230,9830,9820,9830,9820,259
|
|
20240906,110500,1494797080,9830,9830,9840,9830,1083
|
|
20240906,110400,1484151050,9840,9830,9840,9830,1348
|
|
20240906,110300,1470900060,9820,9790,9820,9790,1227
|
|
20240906,110200,1458864550,9800,9800,9800,9800,1
|
|
20240906,110100,1458854750,9800,9800,9800,9800,24
|
|
20240906,110000,1458619550,9800,9790,9800,9790,4
|
|
20240906,105900,1458580380,9790,9780,9790,9780,90
|
|
20240906,105800,1457699890,9780,9780,9780,9780,100
|
|
20240906,105700,1456721890,9780,9780,9780,9780,1
|
|
20240906,105600,1456712110,9780,9780,9780,9780,2
|
|
20240906,105500,1456692550,9790,9800,9800,9790,1386
|
|
20240906,105400,1443115800,9800,9800,9800,9800,11
|
|
20240906,105300,1443008000,9810,9810,9810,9810,1
|
|
20240906,105200,1442998190,9810,9810,9810,9810,100
|
|
20240906,105100,1442017190,9810,9810,9810,9810,5
|
|
20240906,105000,1441968140,9810,9800,9810,9800,469
|
|
20240906,104900,1437367730,9810,9800,9810,9800,275
|
|
20240906,104800,1434670980,9800,9800,9800,9800,287
|
|
20240906,104700,1431858380,9800,9800,9800,9800,398
|
|
20240906,104600,1427957980,9800,9810,9810,9800,41
|
|
20240906,104500,1427556170,9810,9810,9810,9800,184
|
|
20240906,104400,1425752720,9810,9790,9810,9790,339
|
|
20240906,104300,1422430510,9790,9790,9790,9790,607
|
|
20240906,104200,1416487980,9780,9780,9780,9770,365
|
|
20240906,104100,1412918950,9790,9790,9790,9790,468
|
|
20240906,104000,1408337230,9790,9780,9790,9780,243
|
|
20240906,103900,1405958370,9780,9760,9780,9760,791
|
|
20240906,103800,1398230460,9760,9770,9770,9760,243
|
|
20240906,103700,1395858650,9760,9760,9760,9760,382
|
|
20240906,103600,1392130330,9750,9750,9750,9750,0
|
|
20240906,103500,1392130330,9750,9760,9770,9750,738
|
|
20240906,103400,1384931590,9760,9760,9760,9760,11
|
|
20240906,103300,1384824230,9760,9760,9770,9760,373
|
|
20240906,103200,1381181010,9760,9760,9760,9760,48
|
|
20240906,103100,1380712530,9750,9750,9760,9750,491
|
|
20240906,103000,1375924690,9750,9780,9790,9750,1756
|
|
20240906,102900,1358776790,9790,9790,9790,9790,0
|
|
20240906,102800,1358776790,9790,9790,9790,9790,1032
|
|
20240906,102700,1348673510,9800,9780,9810,9780,2466
|
|
20240906,102600,1324510460,9760,9760,9760,9760,2
|
|
20240906,102500,1324490940,9760,9770,9770,9760,287
|
|
20240906,102400,1321689740,9780,9790,9790,9780,16
|
|
20240906,102300,1321533240,9780,9750,9790,9750,488
|
|
20240906,102200,1316763150,9750,9710,9780,9710,2654
|
|
20240906,102100,1290920710,9700,9700,9700,9690,461
|
|
20240906,102000,1286449510,9710,9700,9710,9700,41
|
|
20240906,101900,1286051760,9700,9700,9710,9700,228
|
|
20240906,101800,1283840050,9700,9700,9700,9690,99
|
|
20240906,101700,1282879760,9680,9700,9700,9680,434
|
|
20240906,101600,1278670980,9700,9690,9700,9680,470
|
|
20240906,101500,1274118170,9690,9680,9690,9680,1216
|
|
20240906,101400,1262346260,9680,9680,9680,9670,1055
|
|
20240906,101300,1252136960,9680,9680,9700,9680,1029
|
|
20240906,101200,1242174370,9680,9680,9680,9680,681
|
|
20240906,101100,1235582290,9680,9720,9720,9680,19973
|
|
20240906,101000,1041843650,9720,9700,9740,9700,2703
|
|
20240906,100900,1015584710,9700,9690,9700,9680,1914
|
|
20240906,100800,997035730,9690,9690,9700,9690,823
|
|
20240906,100700,989060850,9680,9690,9700,9680,1074
|
|
20240906,100600,978656590,9690,9720,9720,9690,1076
|
|
20240906,100500,968222310,9720,9700,9720,9690,3104
|
|
20240906,100400,938114230,9710,9710,9730,9700,2770
|
|
20240906,100300,911221980,9720,9720,9730,9710,983
|
|
20240906,100200,901672210,9720,9720,9730,9710,3522
|
|
20240906,100100,867446100,9720,9740,9750,9720,3105
|
|
20240906,100000,837226770,9740,9750,9750,9740,436
|
|
20240906,095900,832979450,9750,9750,9750,9750,27
|
|
20240906,095800,832716200,9760,9760,9760,9760,14
|
|
20240906,095700,832579560,9750,9750,9750,9750,488
|
|
20240906,095600,827821560,9750,9740,9750,9740,1334
|
|
20240906,095500,814823860,9740,9750,9760,9730,2166
|
|
20240906,095400,793718800,9750,9770,9770,9750,697
|
|
20240906,095300,786917140,9780,9790,9800,9730,3842
|
|
20240906,095200,749346300,9790,9790,9810,9790,1061
|
|
20240906,095100,738947220,9790,9770,9790,9770,452
|
|
20240906,095000,734528180,9760,9740,9790,9740,1233
|
|
20240906,094900,722493100,9730,9740,9740,9730,492
|
|
20240906,094800,717702470,9740,9750,9750,9740,2105
|
|
20240906,094700,697189370,9760,9760,9770,9740,3286
|
|
20240906,094600,665134970,9750,9750,9750,9740,310
|
|
20240906,094500,662112670,9740,9750,9760,9720,1383
|
|
20240906,094400,648655770,9760,9760,9760,9750,2376
|
|
20240906,094300,625471370,9770,9760,9770,9760,361
|
|
20240906,094200,621946850,9750,9800,9800,9750,4191
|
|
20240906,094100,580993820,9800,9760,9800,9760,947
|
|
20240906,094000,571744070,9760,9760,9760,9750,30
|
|
20240906,093900,571451280,9760,9770,9800,9760,1036
|
|
20240906,093800,561332090,9760,9770,9790,9760,1690
|
|
20240906,093700,544809330,9770,9730,9770,9730,931
|
|
20240906,093600,535747780,9740,9760,9760,9740,1870
|
|
20240906,093500,517523220,9750,9780,9790,9750,5848
|
|
20240906,093400,460386470,9780,9800,9800,9780,1684
|
|
20240906,093300,443904210,9800,9800,9810,9800,366
|
|
20240906,093200,440317310,9810,9810,9810,9810,22
|
|
20240906,093100,440101490,9810,9820,9820,9810,376
|
|
20240906,093000,436412370,9820,9800,9840,9800,1427
|
|
20240906,092900,422403710,9800,9800,9800,9800,313
|
|
20240906,092800,419336310,9800,9800,9810,9790,1165
|
|
20240906,092700,407925920,9800,9810,9810,9800,1303
|
|
20240906,092600,395150950,9810,9820,9820,9810,349
|
|
20240906,092500,391726270,9820,9800,9820,9800,621
|
|
20240906,092400,385630310,9810,9820,9820,9810,417
|
|
20240906,092300,381538920,9810,9810,9810,9800,2044
|
|
20240906,092200,361507060,9810,9830,9830,9800,3483
|
|
20240906,092100,327312040,9820,9880,9880,9820,6797
|
|
20240906,092000,260337800,9880,9880,9880,9880,67
|
|
20240906,091900,259675840,9880,9900,9900,9860,2461
|
|
20240906,091800,235363440,9900,9860,9900,9860,303
|
|
20240906,091700,232368200,9870,9900,9900,9870,2661
|
|
20240906,091600,206103520,9880,9860,9880,9860,603
|
|
20240906,091500,200151470,9860,9860,9870,9860,282
|
|
20240906,091400,197370430,9860,9880,9880,9850,2377
|
|
20240906,091300,173909490,9880,9880,9920,9880,289
|
|
20240906,091200,171054130,9890,9910,9920,9890,4422
|
|
20240906,091100,127287640,9920,9910,9920,9910,634
|
|
20240906,091000,121000560,9910,9900,9910,9900,150
|
|
20240906,090900,119514260,9900,9920,9920,9900,575
|
|
20240906,090800,113816020,9910,9910,9920,9910,112
|
|
20240906,090700,112706030,9920,9920,9930,9910,1450
|
|
20240906,090600,98318850,9930,9920,9930,9920,187
|
|
20240906,090500,96462840,9930,9910,9940,9900,827
|
|
20240906,090400,88268070,9910,9940,9960,9910,1816
|
|
20240906,090300,70255020,9930,9910,9970,9910,1414
|
|
20240906,090200,56193970,9910,9910,9920,9880,818
|
|
20240906,090100,48097820,9930,9890,10000,9890,864
|
|
20240906,090000,39489470,9920,9870,9920,9870,3869
|