663 lines
33 KiB
CSV
663 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,200000,10216826860,7560,7560,7560,7560,36336
|
|
20240902,195900,10216826860,7560,7560,7560,7560,0
|
|
20240902,195800,10216826860,7560,7560,7560,7560,0
|
|
20240902,195700,10216826860,7560,7560,7560,7560,0
|
|
20240902,195600,10216826860,7560,7560,7560,7560,0
|
|
20240902,195500,10216826860,7560,7560,7560,7560,0
|
|
20240902,195400,10216826860,7560,7560,7560,7560,0
|
|
20240902,195300,10216826860,7560,7560,7560,7560,0
|
|
20240902,195200,10216826860,7560,7560,7560,7560,0
|
|
20240902,195100,10216826860,7560,7560,7560,7560,0
|
|
20240902,195000,10216826860,7560,7560,7560,7560,0
|
|
20240902,194900,10216826860,7560,7560,7560,7560,0
|
|
20240902,194800,10216826860,7560,7560,7560,7560,0
|
|
20240902,194700,10216826860,7560,7560,7560,7560,0
|
|
20240902,194600,10216826860,7560,7560,7560,7560,0
|
|
20240902,194500,10216826860,7560,7560,7560,7560,0
|
|
20240902,194400,10216826860,7560,7560,7560,7560,0
|
|
20240902,194300,10216826860,7560,7560,7560,7560,0
|
|
20240902,194200,10216826860,7560,7560,7560,7560,0
|
|
20240902,194100,10216826860,7560,7560,7560,7560,0
|
|
20240902,194000,10216826860,7560,7560,7560,7560,0
|
|
20240902,193900,10216826860,7560,7560,7560,7560,0
|
|
20240902,193800,10216826860,7560,7560,7560,7560,0
|
|
20240902,193700,10216826860,7560,7560,7560,7560,0
|
|
20240902,193600,10216826860,7560,7560,7560,7560,0
|
|
20240902,193500,10216826860,7560,7560,7560,7560,0
|
|
20240902,193400,10216826860,7560,7560,7560,7560,0
|
|
20240902,193300,10216826860,7560,7560,7560,7560,0
|
|
20240902,193200,10216826860,7560,7560,7560,7560,0
|
|
20240902,193100,10216826860,7560,7560,7560,7560,0
|
|
20240902,193000,10216826860,7560,7560,7560,7560,36336
|
|
20240902,192900,10216826860,7560,7560,7560,7560,0
|
|
20240902,192800,10216826860,7560,7560,7560,7560,0
|
|
20240902,192700,10216826860,7560,7560,7560,7560,0
|
|
20240902,192600,10216826860,7560,7560,7560,7560,0
|
|
20240902,192500,10216826860,7560,7560,7560,7560,0
|
|
20240902,192400,10216826860,7560,7560,7560,7560,0
|
|
20240902,192300,10216826860,7560,7560,7560,7560,0
|
|
20240902,192200,10216826860,7560,7560,7560,7560,0
|
|
20240902,192100,10216826860,7560,7560,7560,7560,0
|
|
20240902,192000,10216826860,7560,7560,7560,7560,0
|
|
20240902,191900,10216826860,7560,7560,7560,7560,0
|
|
20240902,191800,10216826860,7560,7560,7560,7560,0
|
|
20240902,191700,10216826860,7560,7560,7560,7560,0
|
|
20240902,191600,10216826860,7560,7560,7560,7560,0
|
|
20240902,191500,10216826860,7560,7560,7560,7560,0
|
|
20240902,191400,10216826860,7560,7560,7560,7560,0
|
|
20240902,191300,10216826860,7560,7560,7560,7560,0
|
|
20240902,191200,10216826860,7560,7560,7560,7560,0
|
|
20240902,191100,10216826860,7560,7560,7560,7560,0
|
|
20240902,191000,10216826860,7560,7560,7560,7560,0
|
|
20240902,190900,10216826860,7560,7560,7560,7560,0
|
|
20240902,190800,10216826860,7560,7560,7560,7560,0
|
|
20240902,190700,10216826860,7560,7560,7560,7560,0
|
|
20240902,190600,10216826860,7560,7560,7560,7560,0
|
|
20240902,190500,10216826860,7560,7560,7560,7560,0
|
|
20240902,190400,10216826860,7560,7560,7560,7560,0
|
|
20240902,190300,10216826860,7560,7560,7560,7560,0
|
|
20240902,190200,10216826860,7560,7560,7560,7560,0
|
|
20240902,190100,10216826860,7560,7560,7560,7560,0
|
|
20240902,190000,10216826860,7560,7560,7560,7560,36336
|
|
20240902,185900,10216826860,7560,7560,7560,7560,0
|
|
20240902,185800,10216826860,7560,7560,7560,7560,0
|
|
20240902,185700,10216826860,7560,7560,7560,7560,0
|
|
20240902,185600,10216826860,7560,7560,7560,7560,0
|
|
20240902,185500,10216826860,7560,7560,7560,7560,0
|
|
20240902,185400,10216826860,7560,7560,7560,7560,0
|
|
20240902,185300,10216826860,7560,7560,7560,7560,0
|
|
20240902,185200,10216826860,7560,7560,7560,7560,0
|
|
20240902,185100,10216826860,7560,7560,7560,7560,0
|
|
20240902,185000,10216826860,7560,7560,7560,7560,0
|
|
20240902,184900,10216826860,7560,7560,7560,7560,0
|
|
20240902,184800,10216826860,7560,7560,7560,7560,0
|
|
20240902,184700,10216826860,7560,7560,7560,7560,0
|
|
20240902,184600,10216826860,7560,7560,7560,7560,0
|
|
20240902,184500,10216826860,7560,7560,7560,7560,0
|
|
20240902,184400,10216826860,7560,7560,7560,7560,0
|
|
20240902,184300,10216826860,7560,7560,7560,7560,0
|
|
20240902,184200,10216826860,7560,7560,7560,7560,0
|
|
20240902,184100,10216826860,7560,7560,7560,7560,0
|
|
20240902,184000,10216826860,7560,7560,7560,7560,0
|
|
20240902,183900,10216826860,7560,7560,7560,7560,0
|
|
20240902,183800,10216826860,7560,7560,7560,7560,0
|
|
20240902,183700,10216826860,7560,7560,7560,7560,0
|
|
20240902,183600,10216826860,7560,7560,7560,7560,0
|
|
20240902,183500,10216826860,7560,7560,7560,7560,0
|
|
20240902,183400,10216826860,7560,7560,7560,7560,0
|
|
20240902,183300,10216826860,7560,7560,7560,7560,0
|
|
20240902,183200,10216826860,7560,7560,7560,7560,0
|
|
20240902,183100,10216826860,7560,7560,7560,7560,0
|
|
20240902,183000,10216826860,7560,7560,7560,7560,36336
|
|
20240902,182900,10216826860,7560,7560,7560,7560,0
|
|
20240902,182800,10216826860,7560,7560,7560,7560,0
|
|
20240902,182700,10216826860,7560,7560,7560,7560,0
|
|
20240902,182600,10216826860,7560,7560,7560,7560,0
|
|
20240902,182500,10216826860,7560,7560,7560,7560,0
|
|
20240902,182400,10216826860,7560,7560,7560,7560,0
|
|
20240902,182300,10216826860,7560,7560,7560,7560,0
|
|
20240902,182200,10216826860,7560,7560,7560,7560,0
|
|
20240902,182100,10216826860,7560,7560,7560,7560,0
|
|
20240902,182000,10216826860,7560,7560,7560,7560,0
|
|
20240902,181900,10216826860,7560,7560,7560,7560,0
|
|
20240902,181800,10216826860,7560,7560,7560,7560,0
|
|
20240902,181700,10216826860,7560,7560,7560,7560,0
|
|
20240902,181600,10216826860,7560,7560,7560,7560,0
|
|
20240902,181500,10216826860,7560,7560,7560,7560,0
|
|
20240902,181400,10216826860,7560,7560,7560,7560,0
|
|
20240902,181300,10216826860,7560,7560,7560,7560,0
|
|
20240902,181200,10216826860,7560,7560,7560,7560,0
|
|
20240902,181100,10216826860,7560,7560,7560,7560,0
|
|
20240902,181000,10216826860,7560,7560,7560,7560,0
|
|
20240902,180900,10216826860,7560,7560,7560,7560,0
|
|
20240902,180800,10216826860,7560,7560,7560,7560,0
|
|
20240902,180700,10216826860,7560,7560,7560,7560,0
|
|
20240902,180600,10216826860,7560,7560,7560,7560,0
|
|
20240902,180500,10216826860,7560,7560,7560,7560,0
|
|
20240902,180400,10216826860,7560,7560,7560,7560,0
|
|
20240902,180300,10216826860,7560,7560,7560,7560,0
|
|
20240902,180200,10216826860,7560,7560,7560,7560,0
|
|
20240902,180100,10216826860,7560,7560,7560,7560,0
|
|
20240902,180000,10216826860,7560,7560,7560,7560,36336
|
|
20240902,175900,10216826860,7560,7560,7560,7560,0
|
|
20240902,175800,10216826860,7560,7560,7560,7560,0
|
|
20240902,175700,10216826860,7560,7560,7560,7560,0
|
|
20240902,175600,10216826860,7560,7560,7560,7560,0
|
|
20240902,175500,10216826860,7560,7560,7560,7560,0
|
|
20240902,175400,10216826860,7560,7560,7560,7560,0
|
|
20240902,175300,10216826860,7560,7560,7560,7560,0
|
|
20240902,175200,10216826860,7560,7560,7560,7560,0
|
|
20240902,175100,10216826860,7560,7560,7560,7560,0
|
|
20240902,175000,10216826860,7560,7560,7560,7560,0
|
|
20240902,174900,10216826860,7560,7560,7560,7560,0
|
|
20240902,174800,10216826860,7560,7560,7560,7560,0
|
|
20240902,174700,10216826860,7560,7560,7560,7560,0
|
|
20240902,174600,10216826860,7560,7560,7560,7560,0
|
|
20240902,174500,10216826860,7560,7560,7560,7560,0
|
|
20240902,174400,10216826860,7560,7560,7560,7560,0
|
|
20240902,174300,10216826860,7560,7560,7560,7560,0
|
|
20240902,174200,10216826860,7560,7560,7560,7560,0
|
|
20240902,174100,10216826860,7560,7560,7560,7560,0
|
|
20240902,174000,10216826860,7560,7560,7560,7560,0
|
|
20240902,173900,10216826860,7560,7560,7560,7560,0
|
|
20240902,173800,10216826860,7560,7560,7560,7560,0
|
|
20240902,173700,10216826860,7560,7560,7560,7560,0
|
|
20240902,173600,10216826860,7560,7560,7560,7560,0
|
|
20240902,173500,10216826860,7560,7560,7560,7560,0
|
|
20240902,173400,10216826860,7560,7560,7560,7560,0
|
|
20240902,173300,10216826860,7560,7560,7560,7560,0
|
|
20240902,173200,10216826860,7560,7560,7560,7560,0
|
|
20240902,173100,10216826860,7560,7560,7560,7560,0
|
|
20240902,173000,10216826860,7560,7560,7560,7560,36336
|
|
20240902,172900,10216826860,7560,7560,7560,7560,0
|
|
20240902,172800,10216826860,7560,7560,7560,7560,0
|
|
20240902,172700,10216826860,7560,7560,7560,7560,0
|
|
20240902,172600,10216826860,7560,7560,7560,7560,0
|
|
20240902,172500,10216826860,7560,7560,7560,7560,0
|
|
20240902,172400,10216826860,7560,7560,7560,7560,0
|
|
20240902,172300,10216826860,7560,7560,7560,7560,0
|
|
20240902,172200,10216826860,7560,7560,7560,7560,0
|
|
20240902,172100,10216826860,7560,7560,7560,7560,0
|
|
20240902,172000,10216826860,7560,7560,7560,7560,0
|
|
20240902,171900,10216826860,7560,7560,7560,7560,0
|
|
20240902,171800,10216826860,7560,7560,7560,7560,0
|
|
20240902,171700,10216826860,7560,7560,7560,7560,0
|
|
20240902,171600,10216826860,7560,7560,7560,7560,0
|
|
20240902,171500,10216826860,7560,7560,7560,7560,0
|
|
20240902,171400,10216826860,7560,7560,7560,7560,0
|
|
20240902,171300,10216826860,7560,7560,7560,7560,0
|
|
20240902,171200,10216826860,7560,7560,7560,7560,0
|
|
20240902,171100,10216826860,7560,7560,7560,7560,0
|
|
20240902,171000,10216826860,7560,7560,7560,7560,0
|
|
20240902,170900,10216826860,7560,7560,7560,7560,0
|
|
20240902,170800,10216826860,7560,7560,7560,7560,0
|
|
20240902,170700,10216826860,7560,7560,7560,7560,0
|
|
20240902,170600,10216826860,7560,7560,7560,7560,0
|
|
20240902,170500,10216826860,7560,7560,7560,7560,0
|
|
20240902,170400,10216826860,7560,7560,7560,7560,0
|
|
20240902,170300,10216826860,7560,7560,7560,7560,0
|
|
20240902,170200,10216826860,7560,7560,7560,7560,0
|
|
20240902,170100,10216826860,7560,7560,7560,7560,0
|
|
20240902,170000,10216826860,7560,7560,7560,7560,36336
|
|
20240902,165900,10216826860,7560,7560,7560,7560,0
|
|
20240902,165800,10216826860,7560,7560,7560,7560,0
|
|
20240902,165700,10216826860,7560,7560,7560,7560,0
|
|
20240902,165600,10216826860,7560,7560,7560,7560,0
|
|
20240902,165500,10216826860,7560,7560,7560,7560,0
|
|
20240902,165400,10216826860,7560,7560,7560,7560,0
|
|
20240902,165300,10216826860,7560,7560,7560,7560,0
|
|
20240902,165200,10216826860,7560,7560,7560,7560,0
|
|
20240902,165100,10216826860,7560,7560,7560,7560,0
|
|
20240902,165000,10216826860,7560,7560,7560,7560,0
|
|
20240902,164900,10216826860,7560,7560,7560,7560,0
|
|
20240902,164800,10216826860,7560,7560,7560,7560,0
|
|
20240902,164700,10216826860,7560,7560,7560,7560,0
|
|
20240902,164600,10216826860,7560,7560,7560,7560,0
|
|
20240902,164500,10216826860,7560,7560,7560,7560,0
|
|
20240902,164400,10216826860,7560,7560,7560,7560,0
|
|
20240902,164300,10216826860,7560,7560,7560,7560,0
|
|
20240902,164200,10216826860,7560,7560,7560,7560,0
|
|
20240902,164100,10216826860,7560,7560,7560,7560,0
|
|
20240902,164000,10216826860,7560,7560,7560,7560,0
|
|
20240902,163900,10216826860,7560,7560,7560,7560,0
|
|
20240902,163800,10216826860,7560,7560,7560,7560,0
|
|
20240902,163700,10216826860,7560,7560,7560,7560,0
|
|
20240902,163600,10216826860,7560,7560,7560,7560,0
|
|
20240902,163500,10216826860,7560,7560,7560,7560,0
|
|
20240902,163400,10216826860,7560,7560,7560,7560,0
|
|
20240902,163300,10216826860,7560,7560,7560,7560,0
|
|
20240902,163200,10216826860,7560,7560,7560,7560,0
|
|
20240902,163100,10216826860,7560,7560,7560,7560,0
|
|
20240902,163000,10216826860,7560,7560,7560,7560,36336
|
|
20240902,162900,10216826860,7560,7560,7560,7560,0
|
|
20240902,162800,10216826860,7560,7560,7560,7560,0
|
|
20240902,162700,10216826860,7560,7560,7560,7560,0
|
|
20240902,162600,10216826860,7560,7560,7560,7560,0
|
|
20240902,162500,10216826860,7560,7560,7560,7560,0
|
|
20240902,162400,10216826860,7560,7560,7560,7560,0
|
|
20240902,162300,10216826860,7560,7560,7560,7560,0
|
|
20240902,162200,10216826860,7560,7560,7560,7560,0
|
|
20240902,162100,10216826860,7560,7560,7560,7560,0
|
|
20240902,162000,10216826860,7560,7560,7560,7560,0
|
|
20240902,161900,10216826860,7560,7560,7560,7560,0
|
|
20240902,161800,10216826860,7560,7560,7560,7560,0
|
|
20240902,161700,10216826860,7560,7560,7560,7560,0
|
|
20240902,161600,10216826860,7560,7560,7560,7560,0
|
|
20240902,161500,10216826860,7560,7560,7560,7560,0
|
|
20240902,161400,10216826860,7560,7560,7560,7560,0
|
|
20240902,161300,10216826860,7560,7560,7560,7560,0
|
|
20240902,161200,10216826860,7560,7560,7560,7560,0
|
|
20240902,161100,10216826860,7560,7560,7560,7560,0
|
|
20240902,161000,10216826860,7560,7560,7560,7560,0
|
|
20240902,160900,10216826860,7560,7560,7560,7560,0
|
|
20240902,160800,10216826860,7560,7560,7560,7560,0
|
|
20240902,160700,10216826860,7560,7560,7560,7560,0
|
|
20240902,160600,10216826860,7560,7560,7560,7560,0
|
|
20240902,160500,10216826860,7560,7560,7560,7560,0
|
|
20240902,160400,10216826860,7560,7560,7560,7560,0
|
|
20240902,160300,10216826860,7560,7560,7560,7560,0
|
|
20240902,160200,10216826860,7560,7560,7560,7560,0
|
|
20240902,160100,10216826860,7560,7560,7560,7560,0
|
|
20240902,160000,10216826860,7560,7560,7560,7560,36336
|
|
20240902,155900,10216826860,7560,7560,7560,7560,0
|
|
20240902,155800,10216826860,7560,7560,7560,7560,0
|
|
20240902,155700,10216826860,7560,7560,7560,7560,0
|
|
20240902,155600,10216826860,7560,7560,7560,7560,0
|
|
20240902,155500,10216826860,7560,7560,7560,7560,0
|
|
20240902,155400,10216826860,7560,7560,7560,7560,0
|
|
20240902,155300,10216826860,7560,7560,7560,7560,0
|
|
20240902,155200,10216826860,7560,7560,7560,7560,0
|
|
20240902,155100,10216826860,7560,7560,7560,7560,0
|
|
20240902,155000,10216826860,7560,7560,7560,7560,0
|
|
20240902,154900,10216826860,7560,7560,7560,7560,0
|
|
20240902,154800,10216826860,7560,7560,7560,7560,0
|
|
20240902,154700,10216826860,7560,7560,7560,7560,0
|
|
20240902,154600,10216826860,7560,7560,7560,7560,0
|
|
20240902,154500,10216826860,7560,7560,7560,7560,0
|
|
20240902,154400,10216826860,7560,7560,7560,7560,0
|
|
20240902,154300,10216826860,7560,7560,7560,7560,0
|
|
20240902,154200,10216826860,7560,7560,7560,7560,0
|
|
20240902,154100,10216826860,7560,7560,7560,7560,0
|
|
20240902,154000,10216826860,7560,7560,7560,7560,0
|
|
20240902,153900,10216826860,7560,7560,7560,7560,0
|
|
20240902,153800,10216826860,7560,7560,7560,7560,0
|
|
20240902,153700,10216826860,7560,7560,7560,7560,0
|
|
20240902,153600,10216826860,7560,7560,7560,7560,0
|
|
20240902,153500,10216826860,7560,7560,7560,7560,0
|
|
20240902,153400,10216826860,7560,7560,7560,7560,0
|
|
20240902,153300,10216826860,7560,7560,7560,7560,0
|
|
20240902,153200,10216826860,7560,7560,7560,7560,0
|
|
20240902,153100,10216826860,7560,7560,7560,7560,0
|
|
20240902,153000,10216826860,7560,7560,7560,7560,72672
|
|
20240902,152900,9942126700,7560,7560,7560,7560,0
|
|
20240902,152800,9942126700,7560,7560,7560,7560,0
|
|
20240902,152700,9942126700,7560,7560,7560,7560,0
|
|
20240902,152600,9942126700,7560,7560,7560,7560,0
|
|
20240902,152500,9942126700,7560,7560,7560,7560,0
|
|
20240902,152400,9942126700,7560,7560,7560,7560,0
|
|
20240902,152300,9942126700,7560,7560,7560,7560,0
|
|
20240902,152200,9942126700,7560,7560,7560,7560,0
|
|
20240902,152100,9942126700,7560,7560,7560,7560,0
|
|
20240902,152000,9942126700,7560,7560,7560,7560,0
|
|
20240902,151900,9942126700,7560,7580,7600,7550,22287
|
|
20240902,151800,9773331630,7600,7510,7620,7500,46528
|
|
20240902,151700,9421265140,7520,7540,7540,7500,7954
|
|
20240902,151600,9361495430,7540,7490,7540,7480,10522
|
|
20240902,151500,9282481930,7490,7490,7490,7480,2878
|
|
20240902,151400,9260947860,7490,7490,7500,7480,2901
|
|
20240902,151300,9239227680,7500,7490,7520,7490,219
|
|
20240902,151200,9237585840,7500,7530,7540,7500,1831
|
|
20240902,151100,9223811320,7530,7490,7540,7470,12022
|
|
20240902,151000,9133448870,7490,7480,7490,7480,2025
|
|
20240902,150900,9118291080,7480,7460,7480,7440,9267
|
|
20240902,150800,9049185510,7460,7480,7480,7430,14402
|
|
20240902,150700,8941925090,7480,7510,7520,7480,4773
|
|
20240902,150600,8906151520,7520,7560,7560,7500,7499
|
|
20240902,150500,8849767440,7540,7540,7560,7540,2414
|
|
20240902,150400,8831540850,7540,7560,7570,7540,2105
|
|
20240902,150300,8815628380,7560,7520,7590,7520,35820
|
|
20240902,150200,8544693750,7520,7500,7520,7500,3590
|
|
20240902,150100,8517742770,7500,7510,7520,7500,1748
|
|
20240902,150000,8504617090,7520,7540,7540,7520,2381
|
|
20240902,145900,8486697420,7540,7520,7540,7520,1848
|
|
20240902,145800,8472795350,7520,7530,7540,7520,5241
|
|
20240902,145700,8433314640,7530,7520,7530,7520,3400
|
|
20240902,145600,8407738350,7520,7540,7540,7520,2877
|
|
20240902,145500,8386070360,7530,7530,7540,7530,2801
|
|
20240902,145400,8364958750,7540,7530,7550,7530,1222
|
|
20240902,145300,8355746420,7550,7520,7560,7520,13624
|
|
20240902,145200,8252983220,7520,7520,7520,7510,957
|
|
20240902,145100,8245787960,7520,7530,7530,7520,2090
|
|
20240902,145000,8230060200,7520,7530,7530,7510,390
|
|
20240902,144900,8227124720,7510,7530,7530,7510,2194
|
|
20240902,144800,8210614150,7530,7540,7540,7500,1910
|
|
20240902,144700,8196246500,7540,7540,7550,7530,2382
|
|
20240902,144600,8178286450,7540,7530,7550,7530,10737
|
|
20240902,144500,8097325940,7530,7510,7530,7510,2123
|
|
20240902,144400,8081360410,7510,7510,7510,7500,564
|
|
20240902,144300,8077125180,7500,7490,7510,7490,781
|
|
20240902,144200,8071264040,7500,7510,7520,7500,2094
|
|
20240902,144100,8055546530,7510,7510,7510,7500,536
|
|
20240902,144000,8051524830,7530,7530,7530,7520,533
|
|
20240902,143900,8047513840,7530,7510,7530,7470,17119
|
|
20240902,143800,7919139480,7510,7510,7520,7500,1780
|
|
20240902,143700,7905779950,7510,7530,7530,7510,1585
|
|
20240902,143600,7893868600,7530,7500,7530,7500,2667
|
|
20240902,143500,7873830990,7510,7520,7520,7500,2604
|
|
20240902,143400,7854280430,7510,7530,7530,7510,1461
|
|
20240902,143300,7843295270,7530,7530,7540,7510,4679
|
|
20240902,143200,7808079980,7540,7520,7550,7510,19380
|
|
20240902,143100,7662096520,7520,7510,7520,7500,4260
|
|
20240902,143000,7630105680,7510,7510,7510,7500,3387
|
|
20240902,142900,7604684260,7510,7480,7510,7480,7354
|
|
20240902,142800,7549572760,7470,7470,7480,7470,910
|
|
20240902,142700,7542770420,7470,7470,7480,7460,1125
|
|
20240902,142600,7534367240,7470,7470,7470,7460,155
|
|
20240902,142500,7533210810,7470,7470,7470,7450,2080
|
|
20240902,142400,7517690860,7480,7480,7480,7480,272
|
|
20240902,142300,7515656300,7490,7470,7490,7470,539
|
|
20240902,142200,7511624270,7480,7480,7480,7470,709
|
|
20240902,142100,7506321100,7480,7470,7480,7470,2510
|
|
20240902,142000,7487568700,7470,7460,7470,7460,1466
|
|
20240902,141900,7476632270,7450,7440,7450,7430,2652
|
|
20240902,141800,7456895710,7440,7440,7450,7440,753
|
|
20240902,141700,7451293350,7440,7450,7450,7440,162
|
|
20240902,141600,7450088020,7450,7440,7450,7440,993
|
|
20240902,141500,7442697060,7450,7450,7450,7440,214
|
|
20240902,141400,7441102780,7450,7450,7450,7440,866
|
|
20240902,141300,7434657490,7450,7450,7450,7430,3098
|
|
20240902,141200,7411612670,7440,7460,7460,7440,252
|
|
20240902,141100,7409737550,7460,7460,7460,7450,120
|
|
20240902,141000,7408843370,7460,7450,7460,7450,837
|
|
20240902,140900,7402607680,7450,7440,7460,7440,263
|
|
20240902,140800,7400650710,7460,7460,7460,7440,2537
|
|
20240902,140700,7381754460,7450,7450,7460,7450,1775
|
|
20240902,140600,7368530670,7460,7460,7470,7450,408
|
|
20240902,140500,7365488320,7470,7460,7470,7450,1079
|
|
20240902,140400,7357443350,7450,7460,7470,7450,66
|
|
20240902,140300,7356950850,7460,7480,7480,7460,562
|
|
20240902,140200,7352758010,7470,7480,7480,7460,3788
|
|
20240902,140100,7324464000,7480,7470,7490,7470,229
|
|
20240902,140000,7322752770,7490,7480,7490,7470,1063
|
|
20240902,135900,7314801820,7480,7470,7480,7470,22
|
|
20240902,135800,7314637440,7480,7470,7480,7470,255
|
|
20240902,135700,7312732550,7480,7480,7480,7480,2
|
|
20240902,135600,7312717590,7480,7480,7490,7460,1208
|
|
20240902,135500,7303685980,7490,7460,7500,7460,1494
|
|
20240902,135400,7292501840,7460,7460,7480,7460,244
|
|
20240902,135300,7290681560,7480,7490,7490,7470,1717
|
|
20240902,135200,7277845880,7500,7500,7500,7480,830
|
|
20240902,135100,7271631720,7500,7520,7520,7480,434
|
|
20240902,135000,7268375070,7510,7490,7520,7490,5045
|
|
20240902,134900,7230456290,7520,7460,7530,7460,16159
|
|
20240902,134800,7109163590,7460,7460,7460,7450,586
|
|
20240902,134700,7104793030,7460,7470,7470,7440,2640
|
|
20240902,134600,7085105340,7480,7480,7490,7480,891
|
|
20240902,134500,7078437200,7480,7450,7480,7450,4163
|
|
20240902,134400,7047355740,7460,7460,7470,7460,1005
|
|
20240902,134300,7039853850,7460,7450,7460,7450,102
|
|
20240902,134200,7039093930,7460,7460,7460,7450,117
|
|
20240902,134100,7038221290,7460,7470,7470,7460,647
|
|
20240902,134000,7033394320,7460,7450,7460,7450,1769
|
|
20240902,133900,7020200330,7450,7450,7450,7440,803
|
|
20240902,133800,7014218980,7450,7470,7470,7450,83
|
|
20240902,133700,7013600590,7470,7450,7470,7440,1407
|
|
20240902,133600,7003109080,7450,7440,7450,7440,66
|
|
20240902,133500,7002617970,7450,7450,7450,7440,82
|
|
20240902,133400,7002007370,7450,7440,7450,7440,1768
|
|
20240902,133300,6988851700,7460,7470,7470,7430,2971
|
|
20240902,133200,6966741550,7460,7460,7470,7450,2877
|
|
20240902,133100,6945288350,7470,7480,7480,7470,565
|
|
20240902,133000,6941064460,7480,7490,7510,7480,8113
|
|
20240902,132900,6880231230,7490,7470,7490,7470,10299
|
|
20240902,132800,6803173400,7470,7470,7470,7460,1161
|
|
20240902,132700,6794510030,7470,7460,7480,7460,2762
|
|
20240902,132600,6773875390,7450,7450,7450,7450,628
|
|
20240902,132500,6769196790,7440,7460,7460,7440,1574
|
|
20240902,132400,6757465690,7440,7460,7460,7440,1073
|
|
20240902,132300,6749470800,7460,7470,7470,7460,2969
|
|
20240902,132200,6727321900,7470,7470,7470,7450,1951
|
|
20240902,132100,6712771340,7460,7480,7480,7450,6548
|
|
20240902,132000,6663858860,7480,7480,7480,7470,5999
|
|
20240902,131900,6619024210,7480,7470,7490,7470,8339
|
|
20240902,131800,6556703120,7480,7460,7480,7450,2516
|
|
20240902,131700,6537914170,7450,7450,7470,7450,2296
|
|
20240902,131600,6520788130,7440,7440,7450,7430,2355
|
|
20240902,131500,6503265460,7430,7450,7450,7430,1613
|
|
20240902,131400,6491258380,7450,7450,7460,7450,1494
|
|
20240902,131300,6480123070,7450,7450,7460,7450,1722
|
|
20240902,131200,6467282180,7450,7430,7450,7430,6479
|
|
20240902,131100,6419047580,7430,7420,7430,7420,502
|
|
20240902,131000,6415322130,7430,7430,7430,7430,132
|
|
20240902,130900,6414341370,7440,7430,7440,7430,551
|
|
20240902,130800,6410247430,7430,7440,7440,7430,900
|
|
20240902,130700,6403559420,7430,7440,7440,7430,589
|
|
20240902,130600,6399177510,7430,7420,7430,7420,2335
|
|
20240902,130500,6381829540,7420,7410,7420,7410,521
|
|
20240902,130400,6377963920,7420,7420,7420,7410,1286
|
|
20240902,130300,6368427200,7420,7420,7420,7410,1397
|
|
20240902,130200,6358061840,7420,7430,7430,7420,525
|
|
20240902,130100,6354164410,7430,7420,7430,7420,204
|
|
20240902,130000,6352649390,7420,7400,7420,7400,7864
|
|
20240902,125900,6294426570,7400,7410,7410,7400,3399
|
|
20240902,125800,6269266310,7410,7410,7410,7400,527
|
|
20240902,125700,6265364920,7410,7410,7410,7410,212
|
|
20240902,125600,6263794000,7410,7420,7420,7410,968
|
|
20240902,125500,6256620900,7410,7430,7430,7410,899
|
|
20240902,125400,6249950990,7430,7440,7440,7430,1029
|
|
20240902,125300,6242302180,7440,7430,7440,7430,332
|
|
20240902,125200,6239834910,7420,7430,7430,7420,2873
|
|
20240902,125100,6218516150,7430,7440,7440,7430,135
|
|
20240902,125000,6217513050,7440,7440,7450,7440,1646
|
|
20240902,124900,6205266700,7450,7440,7450,7420,990
|
|
20240902,124800,6197901190,7450,7420,7450,7420,7463
|
|
20240902,124700,6142382300,7420,7420,7420,7420,369
|
|
20240902,124600,6139644320,7410,7420,7420,7410,1333
|
|
20240902,124500,6129765490,7400,7420,7430,7400,1358
|
|
20240902,124400,6119694190,7420,7410,7420,7410,108
|
|
20240902,124300,6118893670,7410,7420,7420,7410,2663
|
|
20240902,124200,6099138460,7430,7420,7430,7420,838
|
|
20240902,124100,6092917080,7420,7420,7420,7410,1103
|
|
20240902,124000,6084733600,7420,7420,7420,7420,464
|
|
20240902,123900,6081290720,7420,7420,7420,7420,114
|
|
20240902,123800,6080444840,7410,7420,7420,7410,109
|
|
20240902,123700,6079636250,7400,7410,7440,7400,5695
|
|
20240902,123600,6037391660,7400,7390,7400,7390,140
|
|
20240902,123500,6036355860,7360,7410,7410,7360,5326
|
|
20240902,123400,5997033710,7400,7400,7410,7400,557
|
|
20240902,123300,5992910040,7410,7400,7420,7400,4240
|
|
20240902,123200,5961513740,7400,7390,7400,7390,1534
|
|
20240902,123100,5950163590,7390,7390,7400,7390,902
|
|
20240902,123000,5943497760,7380,7370,7380,7370,51
|
|
20240902,122900,5943121490,7370,7370,7370,7370,383
|
|
20240902,122800,5940298780,7360,7390,7390,7360,1295
|
|
20240902,122700,5930751200,7390,7400,7400,7390,215
|
|
20240902,122600,5929162320,7390,7390,7390,7370,655
|
|
20240902,122500,5924323010,7370,7360,7380,7350,4193
|
|
20240902,122400,5893429810,7350,7350,7350,7350,150
|
|
20240902,122300,5892327310,7350,7360,7360,7350,102
|
|
20240902,122200,5891576600,7360,7370,7370,7360,300
|
|
20240902,122100,5889367230,7370,7360,7370,7360,362
|
|
20240902,122000,5886701900,7360,7360,7360,7360,67
|
|
20240902,121900,5886208780,7360,7360,7360,7360,147
|
|
20240902,121800,5885126860,7360,7360,7360,7360,692
|
|
20240902,121700,5880033740,7360,7360,7360,7360,200
|
|
20240902,121600,5878561740,7340,7340,7340,7340,162
|
|
20240902,121500,5877372660,7340,7340,7360,7340,474
|
|
20240902,121400,5873891620,7360,7360,7360,7360,351
|
|
20240902,121300,5871308260,7360,7320,7360,7320,69
|
|
20240902,121200,5870803140,7330,7360,7360,7330,910
|
|
20240902,121100,5864131810,7360,7360,7360,7360,1232
|
|
20240902,121000,5855064290,7340,7340,7340,7340,59
|
|
20240902,120900,5854631230,7340,7340,7340,7340,733
|
|
20240902,120800,5849251010,7340,7350,7350,7340,61
|
|
20240902,120700,5848803220,7360,7360,7360,7360,30
|
|
20240902,120600,5848582420,7350,7370,7370,7350,27
|
|
20240902,120500,5848383880,7350,7350,7360,7350,132
|
|
20240902,120400,5847413530,7360,7350,7360,7350,40
|
|
20240902,120300,5847119180,7330,7330,7330,7330,116
|
|
20240902,120200,5846268900,7330,7330,7330,7330,2
|
|
20240902,120100,5846254240,7320,7320,7320,7320,100
|
|
20240902,120000,5845522240,7370,7330,7370,7320,703
|
|
20240902,115900,5840371970,7330,7350,7350,7330,351
|
|
20240902,115800,5837798840,7330,7370,7370,7330,915
|
|
20240902,115700,5831063970,7370,7350,7370,7350,2401
|
|
20240902,115600,5813388910,7350,7350,7350,7350,634
|
|
20240902,115500,5808729010,7340,7340,7340,7340,111
|
|
20240902,115400,5807914270,7340,7340,7340,7340,234
|
|
20240902,115300,5806196710,7340,7330,7340,7330,64
|
|
20240902,115200,5805727570,7340,7340,7340,7340,75
|
|
20240902,115100,5805177070,7330,7330,7330,7330,4
|
|
20240902,115000,5805147750,7330,7320,7340,7320,798
|
|
20240902,114900,5799292710,7330,7330,7330,7330,345
|
|
20240902,114800,5796763860,7330,7320,7330,7320,241
|
|
20240902,114700,5794998740,7310,7300,7310,7300,171
|
|
20240902,114600,5793749390,7290,7290,7290,7290,806
|
|
20240902,114500,5787873650,7290,7290,7290,7290,425
|
|
20240902,114400,5784775400,7300,7290,7300,7290,114
|
|
20240902,114300,5783943880,7290,7300,7300,7290,46
|
|
20240902,114200,5783608090,7300,7300,7300,7290,330
|
|
20240902,114100,5781199150,7300,7290,7300,7290,297
|
|
20240902,114000,5779033050,7300,7290,7300,7290,680
|
|
20240902,113900,5774070410,7290,7290,7290,7290,582
|
|
20240902,113800,5769827630,7300,7300,7300,7300,223
|
|
20240902,113700,5768199730,7300,7300,7300,7300,5
|
|
20240902,113600,5768163230,7290,7290,7310,7290,262
|
|
20240902,113500,5766253130,7290,7300,7300,7290,714
|
|
20240902,113400,5761045930,7300,7300,7300,7300,146
|
|
20240902,113300,5759980130,7310,7300,7310,7300,289
|
|
20240902,113200,5757867570,7300,7300,7310,7300,124
|
|
20240902,113100,5756962290,7310,7310,7310,7310,550
|
|
20240902,113000,5752941790,7310,7310,7310,7300,1279
|
|
20240902,112900,5743604750,7310,7310,7310,7300,341
|
|
20240902,112800,5741114240,7310,7310,7310,7310,3
|
|
20240902,112700,5741092310,7310,7310,7310,7310,120
|
|
20240902,112600,5740215110,7310,7310,7310,7300,355
|
|
20240902,112500,5737620080,7320,7330,7330,7320,908
|
|
20240902,112400,5730973500,7330,7320,7330,7320,294
|
|
20240902,112300,5728821320,7320,7320,7320,7320,144
|
|
20240902,112200,5727767240,7320,7320,7320,7320,40
|
|
20240902,112100,5727474440,7330,7330,7330,7320,1396
|
|
20240902,112000,5717255390,7320,7320,7320,7320,30
|
|
20240902,111900,5717035790,7320,7320,7320,7320,790
|
|
20240902,111800,5711252990,7320,7330,7330,7320,971
|
|
20240902,111700,5704136830,7350,7350,7350,7350,0
|
|
20240902,111600,5704136830,7350,7330,7350,7330,156
|
|
20240902,111500,5702991390,7330,7350,7350,7330,159
|
|
20240902,111400,5701825250,7340,7350,7350,7340,86
|
|
20240902,111300,5701193450,7350,7330,7350,7330,1051
|
|
20240902,111200,5693475940,7330,7330,7330,7320,968
|
|
20240902,111100,5686385800,7330,7320,7330,7320,54
|
|
20240902,111000,5685990220,7340,7340,7340,7330,51
|
|
20240902,110900,5685616280,7340,7300,7340,7300,1789
|
|
20240902,110800,5672538340,7300,7300,7300,7300,1036
|
|
20240902,110700,5664975540,7300,7290,7300,7290,232
|
|
20240902,110600,5663282240,7300,7290,7300,7290,66
|
|
20240902,110500,5662801080,7300,7280,7300,7280,1333
|
|
20240902,110400,5653085550,7290,7290,7290,7280,301
|
|
20240902,110300,5650894010,7290,7290,7290,7280,1439
|
|
20240902,110200,5640406310,7280,7280,7280,7280,386
|
|
20240902,110100,5637596230,7290,7280,7290,7280,198
|
|
20240902,110000,5636154320,7290,7280,7290,7280,23
|
|
20240902,105900,5635986750,7290,7290,7290,7280,147
|
|
20240902,105800,5634916540,7280,7280,7290,7280,499
|
|
20240902,105700,5631280330,7290,7270,7290,7270,1414
|
|
20240902,105600,5620986480,7290,7280,7290,7280,767
|
|
20240902,105500,5615402710,7290,7280,7290,7280,489
|
|
20240902,105400,5611842200,7290,7280,7290,7280,789
|
|
20240902,105300,5606098170,7280,7270,7280,7260,860
|
|
20240902,105200,5599853050,7280,7270,7290,7270,1458
|
|
20240902,105100,5589247440,7270,7290,7290,7270,865
|
|
20240902,105000,5582953540,7280,7290,7290,7280,811
|
|
20240902,104900,5577048840,7290,7290,7290,7290,1070
|
|
20240902,104800,5569248540,7290,7290,7290,7290,402
|
|
20240902,104700,5566317960,7290,7290,7290,7280,1458
|
|
20240902,104600,5555689150,7290,7280,7290,7280,1708
|
|
20240902,104500,5543251900,7280,7290,7290,7280,750
|
|
20240902,104400,5537790430,7290,7290,7290,7280,1256
|
|
20240902,104300,5528645210,7300,7300,7300,7290,3499
|
|
20240902,104200,5503104890,7300,7250,7300,7250,782
|
|
20240902,104100,5497419220,7250,7300,7300,7240,14375
|
|
20240902,104000,5392942570,7300,7330,7330,7290,17788
|
|
20240902,103900,5262928960,7330,7340,7340,7330,1801
|
|
20240902,103800,5249725940,7340,7340,7350,7330,1350
|
|
20240902,103700,5239816920,7350,7340,7350,7330,4833
|
|
20240902,103600,5204358410,7340,7340,7350,7340,1587
|
|
20240902,103500,5192709820,7340,7370,7370,7340,5620
|
|
20240902,103400,5151379480,7370,7370,7370,7370,831
|
|
20240902,103300,5145255010,7370,7390,7390,7370,1429
|
|
20240902,103200,5134709220,7390,7390,7400,7390,30
|
|
20240902,103100,5134487470,7400,7390,7400,7390,16
|
|
20240902,103000,5134369220,7370,7390,7400,7370,1197
|
|
20240902,102900,5125526600,7390,7360,7390,7360,339
|
|
20240902,102800,5123022080,7360,7360,7360,7360,1105
|
|
20240902,102700,5114889280,7360,7400,7400,7360,3486
|
|
20240902,102600,5089212230,7390,7380,7400,7380,214
|
|
20240902,102500,5087628860,7380,7380,7380,7370,321
|
|
20240902,102400,5085260060,7400,7390,7400,7370,2651
|
|
20240902,102300,5065707500,7380,7410,7410,7380,5537
|
|
20240902,102200,5024797890,7420,7430,7430,7410,170
|
|
20240902,102100,5023536700,7420,7420,7430,7420,262
|
|
20240902,102000,5021592640,7420,7430,7430,7410,1278
|
|
20240902,101900,5012115950,7430,7420,7430,7420,24
|
|
20240902,101800,5011937770,7420,7420,7420,7410,76
|
|
20240902,101700,5011374150,7410,7450,7450,7410,1281
|
|
20240902,101600,5001846520,7450,7460,7460,7440,462
|
|
20240902,101500,4998407530,7460,7440,7460,7430,1497
|
|
20240902,101400,4987264290,7440,7420,7440,7410,1066
|
|
20240902,101300,4979345170,7430,7420,7430,7420,1788
|
|
20240902,101200,4966068170,7410,7410,7410,7400,762
|
|
20240902,101100,4960421850,7400,7410,7410,7400,553
|
|
20240902,101000,4956327310,7410,7420,7420,7400,2961
|
|
20240902,100900,4934362160,7420,7420,7420,7420,679
|
|
20240902,100800,4929323980,7420,7410,7420,7410,209
|
|
20240902,100700,4927773220,7410,7400,7410,7400,22
|
|
20240902,100600,4927610410,7400,7400,7400,7400,702
|
|
20240902,100500,4922415610,7400,7420,7420,7400,719
|
|
20240902,100400,4917082250,7420,7420,7430,7410,680
|
|
20240902,100300,4912040640,7430,7410,7430,7410,571
|
|
20240902,100200,4907804160,7420,7410,7420,7410,1299
|
|
20240902,100100,4898174830,7420,7360,7420,7360,1454
|
|
20240902,100000,4887413360,7390,7390,7390,7350,7226
|
|
20240902,095900,4834179500,7390,7370,7390,7370,689
|
|
20240902,095800,4829098240,7380,7370,7380,7360,1092
|
|
20240902,095700,4821053640,7370,7370,7370,7370,217
|
|
20240902,095600,4819454350,7380,7370,7380,7370,3
|
|
20240902,095500,4819432220,7390,7370,7390,7360,282
|
|
20240902,095400,4817355720,7370,7390,7390,7370,11440
|
|
20240902,095300,4733016260,7380,7370,7380,7370,834
|
|
20240902,095200,4726865920,7370,7350,7380,7350,6325
|
|
20240902,095100,4680274040,7350,7370,7370,7350,4127
|
|
20240902,095000,4649908670,7370,7390,7390,7370,3577
|
|
20240902,094900,4623525320,7380,7390,7400,7380,567
|
|
20240902,094800,4619337090,7390,7380,7390,7360,3202
|
|
20240902,094700,4595729030,7380,7410,7420,7370,7316
|
|
20240902,094600,4541689280,7400,7410,7420,7400,819
|
|
20240902,094500,4535620590,7410,7420,7420,7400,1339
|
|
20240902,094400,4525706930,7410,7410,7410,7400,431
|
|
20240902,094300,4522515360,7400,7410,7420,7400,854
|
|
20240902,094200,4516187940,7410,7400,7410,7400,1389
|
|
20240902,094100,4505902930,7400,7410,7410,7400,523
|
|
20240902,094000,4502027820,7410,7410,7410,7410,1269
|
|
20240902,093900,4492624530,7420,7420,7430,7410,1276
|
|
20240902,093800,4483164190,7420,7460,7460,7410,3111
|
|
20240902,093700,4460017830,7450,7440,7460,7430,5122
|
|
20240902,093600,4421846000,7440,7430,7450,7430,1508
|
|
20240902,093500,4410618200,7450,7460,7480,7450,2408
|
|
20240902,093400,4392625490,7460,7400,7460,7390,5054
|
|
20240902,093300,4355106510,7390,7380,7390,7370,1772
|
|
20240902,093200,4342038090,7370,7390,7400,7370,8412
|
|
20240902,093100,4279903740,7400,7390,7410,7390,2090
|
|
20240902,093000,4264445710,7400,7390,7400,7390,1162
|
|
20240902,092900,4255856500,7390,7400,7400,7390,13458
|
|
20240902,092800,4156280610,7410,7420,7430,7400,6533
|
|
20240902,092700,4107904550,7420,7420,7420,7420,969
|
|
20240902,092600,4100714570,7420,7430,7440,7420,3077
|
|
20240902,092500,4077878070,7430,7410,7430,7410,1169
|
|
20240902,092400,4069200570,7420,7410,7420,7400,4679
|
|
20240902,092300,4034528290,7410,7410,7420,7410,2244
|
|
20240902,092200,4017896370,7410,7410,7420,7400,3612
|
|
20240902,092100,3991137640,7410,7430,7430,7400,5980
|
|
20240902,092000,3946836700,7430,7440,7440,7420,3790
|
|
20240902,091900,3918689400,7430,7450,7460,7430,4043
|
|
20240902,091800,3888600520,7470,7440,7470,7430,2279
|
|
20240902,091700,3871630250,7450,7470,7490,7420,12213
|
|
20240902,091600,3780660390,7490,7470,7500,7460,7357
|
|
20240902,091500,3725603990,7470,7470,7480,7440,5943
|
|
20240902,091400,3681223750,7470,7400,7500,7400,5950
|
|
20240902,091300,3636802030,7400,7470,7480,7400,25099
|
|
20240902,091200,3449986620,7470,7460,7480,7450,11030
|
|
20240902,091100,3367640290,7450,7510,7530,7450,19610
|
|
20240902,091000,3221079450,7530,7510,7590,7500,42160
|
|
20240902,090900,2902722030,7510,7500,7540,7480,26743
|
|
20240902,090800,2701887950,7490,7460,7500,7450,15186
|
|
20240902,090700,2588350500,7460,7520,7540,7450,36352
|
|
20240902,090600,2315383070,7520,7410,7520,7410,92047
|
|
20240902,090500,1627000300,7400,7370,7400,7280,29102
|
|
20240902,090400,1413283220,7360,7380,7380,7360,8702
|
|
20240902,090300,1349178470,7380,7390,7440,7370,23668
|
|
20240902,090200,1173750590,7390,7370,7400,7360,10481
|
|
20240902,090100,1096450790,7360,7350,7400,7330,28149
|
|
20240902,090000,889129510,7350,7440,7440,7310,114251
|