576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,183300,3786043450,8710,8710,8710,8710,4605
|
|
20240902,183200,3786043450,8710,8710,8710,8710,0
|
|
20240902,183100,3786043450,8710,8710,8710,8710,0
|
|
20240902,183000,3786043450,8710,8710,8710,8710,0
|
|
20240902,182900,3786043450,8710,8710,8710,8710,0
|
|
20240902,182800,3786043450,8710,8710,8710,8710,0
|
|
20240902,182700,3786043450,8710,8710,8710,8710,0
|
|
20240902,182600,3786043450,8710,8710,8710,8710,0
|
|
20240902,182500,3786043450,8710,8710,8710,8710,0
|
|
20240902,182400,3786043450,8710,8710,8710,8710,0
|
|
20240902,182300,3786043450,8710,8710,8710,8710,0
|
|
20240902,182200,3786043450,8710,8710,8710,8710,0
|
|
20240902,182100,3786043450,8710,8710,8710,8710,0
|
|
20240902,182000,3786043450,8710,8710,8710,8710,0
|
|
20240902,181900,3786043450,8710,8710,8710,8710,0
|
|
20240902,181800,3786043450,8710,8710,8710,8710,0
|
|
20240902,181700,3786043450,8710,8710,8710,8710,0
|
|
20240902,181600,3786043450,8710,8710,8710,8710,0
|
|
20240902,181500,3786043450,8710,8710,8710,8710,0
|
|
20240902,181400,3786043450,8710,8710,8710,8710,0
|
|
20240902,181300,3786043450,8710,8710,8710,8710,0
|
|
20240902,181200,3786043450,8710,8710,8710,8710,0
|
|
20240902,181100,3786043450,8710,8710,8710,8710,0
|
|
20240902,181000,3786043450,8710,8710,8710,8710,0
|
|
20240902,180900,3786043450,8710,8710,8710,8710,0
|
|
20240902,180800,3786043450,8710,8710,8710,8710,0
|
|
20240902,180700,3786043450,8710,8710,8710,8710,0
|
|
20240902,180600,3786043450,8710,8710,8710,8710,0
|
|
20240902,180500,3786043450,8710,8710,8710,8710,0
|
|
20240902,180400,3786043450,8710,8710,8710,8710,0
|
|
20240902,180300,3786043450,8710,8710,8710,8710,4605
|
|
20240902,180200,3786043450,8710,8710,8710,8710,0
|
|
20240902,180100,3786043450,8710,8710,8710,8710,0
|
|
20240902,180000,3786043450,8710,8710,8710,8710,0
|
|
20240902,175900,3786043450,8710,8710,8710,8710,0
|
|
20240902,175800,3786043450,8710,8710,8710,8710,0
|
|
20240902,175700,3786043450,8710,8710,8710,8710,0
|
|
20240902,175600,3786043450,8710,8710,8710,8710,0
|
|
20240902,175500,3786043450,8710,8710,8710,8710,0
|
|
20240902,175400,3786043450,8710,8710,8710,8710,0
|
|
20240902,175300,3786043450,8710,8710,8710,8710,0
|
|
20240902,175200,3786043450,8710,8710,8710,8710,0
|
|
20240902,175100,3786043450,8710,8710,8710,8710,0
|
|
20240902,175000,3786043450,8710,8710,8710,8710,0
|
|
20240902,174900,3786043450,8710,8710,8710,8710,0
|
|
20240902,174800,3786043450,8710,8710,8710,8710,0
|
|
20240902,174700,3786043450,8710,8710,8710,8710,0
|
|
20240902,174600,3786043450,8710,8710,8710,8710,0
|
|
20240902,174500,3786043450,8710,8710,8710,8710,0
|
|
20240902,174400,3786043450,8710,8710,8710,8710,0
|
|
20240902,174300,3786043450,8710,8710,8710,8710,0
|
|
20240902,174200,3786043450,8710,8710,8710,8710,0
|
|
20240902,174100,3786043450,8710,8710,8710,8710,0
|
|
20240902,174000,3786043450,8710,8710,8710,8710,0
|
|
20240902,173900,3786043450,8710,8710,8710,8710,0
|
|
20240902,173800,3786043450,8710,8710,8710,8710,0
|
|
20240902,173700,3786043450,8710,8710,8710,8710,0
|
|
20240902,173600,3786043450,8710,8710,8710,8710,0
|
|
20240902,173500,3786043450,8710,8710,8710,8710,0
|
|
20240902,173400,3786043450,8710,8710,8710,8710,0
|
|
20240902,173300,3786043450,8710,8710,8710,8710,4605
|
|
20240902,173200,3786043450,8710,8710,8710,8710,0
|
|
20240902,173100,3786043450,8710,8710,8710,8710,0
|
|
20240902,173000,3786043450,8710,8710,8710,8710,0
|
|
20240902,172900,3786043450,8710,8710,8710,8710,0
|
|
20240902,172800,3786043450,8710,8710,8710,8710,0
|
|
20240902,172700,3786043450,8710,8710,8710,8710,0
|
|
20240902,172600,3786043450,8710,8710,8710,8710,0
|
|
20240902,172500,3786043450,8710,8710,8710,8710,0
|
|
20240902,172400,3786043450,8710,8710,8710,8710,0
|
|
20240902,172300,3786043450,8710,8710,8710,8710,0
|
|
20240902,172200,3786043450,8710,8710,8710,8710,0
|
|
20240902,172100,3786043450,8710,8710,8710,8710,0
|
|
20240902,172000,3786043450,8710,8710,8710,8710,0
|
|
20240902,171900,3786043450,8710,8710,8710,8710,0
|
|
20240902,171800,3786043450,8710,8710,8710,8710,0
|
|
20240902,171700,3786043450,8710,8710,8710,8710,0
|
|
20240902,171600,3786043450,8710,8710,8710,8710,0
|
|
20240902,171500,3786043450,8710,8710,8710,8710,0
|
|
20240902,171400,3786043450,8710,8710,8710,8710,0
|
|
20240902,171300,3786043450,8710,8710,8710,8710,0
|
|
20240902,171200,3786043450,8710,8710,8710,8710,0
|
|
20240902,171100,3786043450,8710,8710,8710,8710,0
|
|
20240902,171000,3786043450,8710,8710,8710,8710,0
|
|
20240902,170900,3786043450,8710,8710,8710,8710,0
|
|
20240902,170800,3786043450,8710,8710,8710,8710,0
|
|
20240902,170700,3786043450,8710,8710,8710,8710,0
|
|
20240902,170600,3786043450,8710,8710,8710,8710,0
|
|
20240902,170500,3786043450,8710,8710,8710,8710,0
|
|
20240902,170400,3786043450,8710,8710,8710,8710,0
|
|
20240902,170300,3786043450,8710,8710,8710,8710,4605
|
|
20240902,170200,3786043450,8710,8710,8710,8710,0
|
|
20240902,170100,3786043450,8710,8710,8710,8710,0
|
|
20240902,170000,3786043450,8710,8710,8710,8710,0
|
|
20240902,165900,3786043450,8710,8710,8710,8710,0
|
|
20240902,165800,3786043450,8710,8710,8710,8710,0
|
|
20240902,165700,3786043450,8710,8710,8710,8710,0
|
|
20240902,165600,3786043450,8710,8710,8710,8710,0
|
|
20240902,165500,3786043450,8710,8710,8710,8710,0
|
|
20240902,165400,3786043450,8710,8710,8710,8710,0
|
|
20240902,165300,3786043450,8710,8710,8710,8710,0
|
|
20240902,165200,3786043450,8710,8710,8710,8710,0
|
|
20240902,165100,3786043450,8710,8710,8710,8710,0
|
|
20240902,165000,3786043450,8710,8710,8710,8710,0
|
|
20240902,164900,3786043450,8710,8710,8710,8710,0
|
|
20240902,164800,3786043450,8710,8710,8710,8710,0
|
|
20240902,164700,3786043450,8710,8710,8710,8710,0
|
|
20240902,164600,3786043450,8710,8710,8710,8710,0
|
|
20240902,164500,3786043450,8710,8710,8710,8710,0
|
|
20240902,164400,3786043450,8710,8710,8710,8710,0
|
|
20240902,164300,3786043450,8710,8710,8710,8710,0
|
|
20240902,164200,3786043450,8710,8710,8710,8710,0
|
|
20240902,164100,3786043450,8710,8710,8710,8710,0
|
|
20240902,164000,3786043450,8710,8710,8710,8710,0
|
|
20240902,163900,3786043450,8710,8710,8710,8710,0
|
|
20240902,163800,3786043450,8710,8710,8710,8710,0
|
|
20240902,163700,3786043450,8710,8710,8710,8710,0
|
|
20240902,163600,3786043450,8710,8710,8710,8710,0
|
|
20240902,163500,3786043450,8710,8710,8710,8710,0
|
|
20240902,163400,3786043450,8710,8710,8710,8710,0
|
|
20240902,163300,3786043450,8710,8710,8710,8710,4605
|
|
20240902,163200,3786043450,8710,8710,8710,8710,0
|
|
20240902,163100,3786043450,8710,8710,8710,8710,0
|
|
20240902,163000,3786043450,8710,8710,8710,8710,0
|
|
20240902,162900,3786043450,8710,8710,8710,8710,0
|
|
20240902,162800,3786043450,8710,8710,8710,8710,0
|
|
20240902,162700,3786043450,8710,8710,8710,8710,0
|
|
20240902,162600,3786043450,8710,8710,8710,8710,0
|
|
20240902,162500,3786043450,8710,8710,8710,8710,0
|
|
20240902,162400,3786043450,8710,8710,8710,8710,0
|
|
20240902,162300,3786043450,8710,8710,8710,8710,0
|
|
20240902,162200,3786043450,8710,8710,8710,8710,0
|
|
20240902,162100,3786043450,8710,8710,8710,8710,0
|
|
20240902,162000,3786043450,8710,8710,8710,8710,0
|
|
20240902,161900,3786043450,8710,8710,8710,8710,0
|
|
20240902,161800,3786043450,8710,8710,8710,8710,0
|
|
20240902,161700,3786043450,8710,8710,8710,8710,0
|
|
20240902,161600,3786043450,8710,8710,8710,8710,0
|
|
20240902,161500,3786043450,8710,8710,8710,8710,0
|
|
20240902,161400,3786043450,8710,8710,8710,8710,0
|
|
20240902,161300,3786043450,8710,8710,8710,8710,0
|
|
20240902,161200,3786043450,8710,8710,8710,8710,0
|
|
20240902,161100,3786043450,8710,8710,8710,8710,0
|
|
20240902,161000,3786043450,8710,8710,8710,8710,0
|
|
20240902,160900,3786043450,8710,8710,8710,8710,0
|
|
20240902,160800,3786043450,8710,8710,8710,8710,0
|
|
20240902,160700,3786043450,8710,8710,8710,8710,0
|
|
20240902,160600,3786043450,8710,8710,8710,8710,0
|
|
20240902,160500,3786043450,8710,8710,8710,8710,0
|
|
20240902,160400,3786043450,8710,8710,8710,8710,0
|
|
20240902,160300,3786043450,8710,8710,8710,8710,4605
|
|
20240902,160200,3786043450,8710,8710,8710,8710,0
|
|
20240902,160100,3786043450,8710,8710,8710,8710,0
|
|
20240902,160000,3786043450,8710,8710,8710,8710,0
|
|
20240902,155900,3786043450,8710,8710,8710,8710,0
|
|
20240902,155800,3786043450,8710,8710,8710,8710,0
|
|
20240902,155700,3786043450,8710,8710,8710,8710,0
|
|
20240902,155600,3786043450,8710,8710,8710,8710,0
|
|
20240902,155500,3786043450,8710,8710,8710,8710,0
|
|
20240902,155400,3786043450,8710,8710,8710,8710,0
|
|
20240902,155300,3786043450,8710,8710,8710,8710,0
|
|
20240902,155200,3786043450,8710,8710,8710,8710,0
|
|
20240902,155100,3786043450,8710,8710,8710,8710,0
|
|
20240902,155000,3786043450,8710,8710,8710,8710,0
|
|
20240902,154900,3786043450,8710,8710,8710,8710,0
|
|
20240902,154800,3786043450,8710,8710,8710,8710,0
|
|
20240902,154700,3786043450,8710,8710,8710,8710,0
|
|
20240902,154600,3786043450,8710,8710,8710,8710,0
|
|
20240902,154500,3786043450,8710,8710,8710,8710,0
|
|
20240902,154400,3786043450,8710,8710,8710,8710,0
|
|
20240902,154300,3786043450,8710,8710,8710,8710,0
|
|
20240902,154200,3786043450,8710,8710,8710,8710,0
|
|
20240902,154100,3786043450,8710,8710,8710,8710,0
|
|
20240902,154000,3786043450,8710,8710,8710,8710,0
|
|
20240902,153900,3786043450,8710,8710,8710,8710,0
|
|
20240902,153800,3786043450,8710,8710,8710,8710,0
|
|
20240902,153700,3786043450,8710,8710,8710,8710,0
|
|
20240902,153600,3786043450,8710,8710,8710,8710,0
|
|
20240902,153500,3786043450,8710,8710,8710,8710,0
|
|
20240902,153400,3786043450,8710,8710,8710,8710,0
|
|
20240902,153300,3786043450,8710,8710,8710,8710,4605
|
|
20240902,153200,3786043450,8710,8710,8710,8710,0
|
|
20240902,153100,3786043450,8710,8710,8710,8710,0
|
|
20240902,153000,3786043450,8710,8710,8710,8710,4605
|
|
20240902,152900,3745933900,8710,8710,8710,8710,0
|
|
20240902,152800,3745933900,8710,8710,8710,8710,0
|
|
20240902,152700,3745933900,8710,8710,8710,8710,0
|
|
20240902,152600,3745933900,8710,8710,8710,8710,0
|
|
20240902,152500,3745933900,8710,8710,8710,8710,0
|
|
20240902,152400,3745933900,8710,8710,8710,8710,0
|
|
20240902,152300,3745933900,8710,8710,8710,8710,0
|
|
20240902,152200,3745933900,8710,8710,8710,8710,0
|
|
20240902,152100,3745933900,8710,8710,8710,8710,0
|
|
20240902,152000,3745933900,8710,8710,8710,8710,0
|
|
20240902,151900,3745933900,8710,8710,8710,8700,258
|
|
20240902,151800,3743688970,8710,8710,8710,8700,1179
|
|
20240902,151700,3733426110,8720,8710,8720,8710,61
|
|
20240902,151600,3732894770,8720,8720,8720,8720,45
|
|
20240902,151500,3732502370,8720,8730,8730,8720,1447
|
|
20240902,151400,3719877170,8740,8730,8740,8730,222
|
|
20240902,151300,3717938890,8730,8730,8730,8730,50
|
|
20240902,151200,3717502390,8740,8740,8740,8740,177
|
|
20240902,151100,3715955410,8740,8740,8750,8740,921
|
|
20240902,151000,3707900370,8730,8730,8730,8730,263
|
|
20240902,150900,3705604380,8730,8730,8730,8730,168
|
|
20240902,150800,3704137740,8730,8730,8730,8730,106
|
|
20240902,150700,3703212360,8730,8750,8750,8730,232
|
|
20240902,150600,3701185000,8730,8750,8750,8730,108
|
|
20240902,150500,3700242060,8750,8720,8750,8720,92
|
|
20240902,150400,3699438380,8720,8720,8720,8720,98
|
|
20240902,150300,3698583820,8720,8720,8720,8720,91
|
|
20240902,150200,3697790300,8730,8740,8740,8730,384
|
|
20240902,150100,3694435870,8740,8730,8740,8730,712
|
|
20240902,150000,3688217890,8730,8730,8730,8730,110
|
|
20240902,145900,3687257590,8710,8730,8730,8710,331
|
|
20240902,145800,3684371320,8730,8730,8760,8730,847
|
|
20240902,145700,3676976980,8760,8760,8760,8750,282
|
|
20240902,145600,3674506860,8760,8720,8760,8710,6754
|
|
20240902,145500,3615537770,8720,8760,8760,8720,2808
|
|
20240902,145400,3591020140,8760,8780,8780,8760,296
|
|
20240902,145300,3588427140,8780,8780,8780,8780,0
|
|
20240902,145200,3588427140,8780,8790,8790,8780,369
|
|
20240902,145100,3585187270,8790,8780,8790,8780,450
|
|
20240902,145000,3581232120,8780,8770,8780,8770,2285
|
|
20240902,144900,3561175260,8770,8780,8780,8770,972
|
|
20240902,144800,3552643310,8780,8780,8780,8780,15
|
|
20240902,144700,3552511610,8790,8790,8790,8780,58
|
|
20240902,144600,3552002060,8790,8820,8820,8790,1655
|
|
20240902,144500,3537437200,8810,8840,8840,8810,1833
|
|
20240902,144400,3521257040,8840,8840,8840,8830,494
|
|
20240902,144300,3516891600,8840,8840,8840,8830,379
|
|
20240902,144200,3513541970,8840,8840,8840,8830,1382
|
|
20240902,144100,3501332680,8840,8840,8840,8830,653
|
|
20240902,144000,3495560290,8830,8850,8850,8830,742
|
|
20240902,143900,3489007870,8850,8850,8850,8850,693
|
|
20240902,143800,3482874820,8850,8840,8850,8830,312
|
|
20240902,143700,3480117650,8850,8830,8850,8830,1696
|
|
20240902,143600,3465136590,8830,8850,8850,8830,87
|
|
20240902,143500,3464367330,8850,8840,8850,8830,515
|
|
20240902,143400,3459810170,8830,8850,8850,8830,689
|
|
20240902,143300,3453717020,8850,8860,8870,8850,1665
|
|
20240902,143200,3438970970,8860,8870,8880,8850,1059
|
|
20240902,143100,3429577880,8870,8880,8880,8870,1621
|
|
20240902,143000,3415186220,8870,8870,8870,8860,2788
|
|
20240902,142900,3390457010,8870,8860,8870,8830,5206
|
|
20240902,142800,3344306590,8860,8810,8860,8810,9561
|
|
20240902,142700,3259759920,8820,8820,8820,8820,10
|
|
20240902,142600,3259671720,8820,8820,8820,8810,220
|
|
20240902,142500,3257731600,8820,8820,8840,8810,2085
|
|
20240902,142400,3239323070,8830,8810,8830,8780,4481
|
|
20240902,142300,3199798720,8810,8800,8810,8790,1081
|
|
20240902,142200,3190276150,8810,8770,8810,8770,5573
|
|
20240902,142100,3141241140,8770,8770,8770,8730,2340
|
|
20240902,142000,3120723980,8770,8740,8770,8740,576
|
|
20240902,141900,3115688060,8740,8740,8740,8740,500
|
|
20240902,141800,3111318060,8770,8760,8770,8760,41
|
|
20240902,141700,3110958890,8770,8780,8780,8770,457
|
|
20240902,141600,3106950000,8770,8720,8800,8720,4544
|
|
20240902,141500,3067063400,8720,8720,8720,8720,0
|
|
20240902,141400,3067063400,8720,8720,8720,8720,103
|
|
20240902,141300,3066165240,8760,8740,8760,8740,1513
|
|
20240902,141200,3052917550,8730,8710,8730,8710,444
|
|
20240902,141100,3049048240,8710,8740,8740,8710,193
|
|
20240902,141000,3047364190,8750,8750,8750,8750,2001
|
|
20240902,140900,3029855440,8750,8700,8750,8700,3188
|
|
20240902,140800,3001979840,8710,8710,8710,8710,794
|
|
20240902,140700,2995064100,8710,8710,8710,8710,55
|
|
20240902,140600,2994585050,8700,8730,8730,8700,1385
|
|
20240902,140500,2982504480,8730,8730,8740,8730,581
|
|
20240902,140400,2977428250,8730,8730,8730,8730,0
|
|
20240902,140300,2977428250,8730,8730,8730,8730,75
|
|
20240902,140200,2976773500,8730,8730,8730,8730,26
|
|
20240902,140100,2976546520,8730,8750,8750,8730,324
|
|
20240902,140000,2973715490,8720,8720,8720,8720,343
|
|
20240902,135900,2970724530,8720,8720,8720,8720,0
|
|
20240902,135800,2970724530,8720,8710,8770,8710,3927
|
|
20240902,135700,2936392060,8720,8730,8730,8720,102
|
|
20240902,135600,2935502600,8730,8700,8730,8700,120
|
|
20240902,135500,2934458000,8700,8700,8700,8700,100
|
|
20240902,135400,2933588000,8700,8710,8710,8700,50
|
|
20240902,135300,2933152890,8710,8710,8720,8710,151
|
|
20240902,135200,2931837670,8710,8710,8710,8710,166
|
|
20240902,135100,2930391810,8730,8730,8730,8730,1060
|
|
20240902,135000,2921138010,8730,8730,8730,8730,1
|
|
20240902,134900,2921129280,8700,8700,8730,8700,64
|
|
20240902,134800,2920572450,8700,8710,8710,8700,1201
|
|
20240902,134700,2910112890,8730,8730,8730,8730,334
|
|
20240902,134600,2907197070,8740,8740,8740,8740,48
|
|
20240902,134500,2906777550,8750,8750,8750,8750,0
|
|
20240902,134400,2906777550,8750,8730,8750,8730,401
|
|
20240902,134300,2903276500,8730,8750,8750,8730,409
|
|
20240902,134200,2899697770,8750,8750,8750,8750,4
|
|
20240902,134100,2899662770,8750,8750,8750,8750,124
|
|
20240902,134000,2898577770,8740,8740,8750,8740,580
|
|
20240902,133900,2893505380,8700,8700,8700,8700,11
|
|
20240902,133800,2893409680,8740,8700,8740,8700,2
|
|
20240902,133700,2893392240,8700,8710,8730,8700,578
|
|
20240902,133600,2888356780,8710,8720,8720,8710,218
|
|
20240902,133500,2886457700,8730,8730,8730,8730,4
|
|
20240902,133400,2886422780,8720,8730,8730,8720,17
|
|
20240902,133300,2886274380,8710,8710,8710,8710,0
|
|
20240902,133200,2886274380,8710,8740,8740,8710,206
|
|
20240902,133100,2884474120,8740,8740,8740,8740,30
|
|
20240902,133000,2884211920,8740,8710,8740,8710,6
|
|
20240902,132900,2884159570,8740,8740,8740,8740,80
|
|
20240902,132800,2883460370,8750,8720,8750,8700,82
|
|
20240902,132700,2882743970,8720,8720,8720,8720,116
|
|
20240902,132600,2881732450,8720,8770,8770,8720,202
|
|
20240902,132500,2879970960,8770,8760,8770,8760,1201
|
|
20240902,132400,2869450190,8710,8710,8710,8710,20
|
|
20240902,132300,2869275990,8710,8750,8760,8710,294
|
|
20240902,132200,2866705340,8750,8710,8760,8710,154
|
|
20240902,132100,2865359770,8710,8710,8710,8710,0
|
|
20240902,132000,2865359770,8710,8740,8740,8710,105
|
|
20240902,131900,2864445100,8740,8730,8740,8730,1924
|
|
20240902,131800,2847630380,8740,8730,8740,8710,592
|
|
20240902,131700,2842471630,8710,8710,8710,8710,1086
|
|
20240902,131600,2833012570,8700,8690,8700,8690,207
|
|
20240902,131500,2831213530,8700,8710,8710,8700,455
|
|
20240902,131400,2827250990,8720,8720,8720,8720,29
|
|
20240902,131300,2826998110,8720,8730,8730,8710,306
|
|
20240902,131200,2824327570,8730,8730,8730,8730,139
|
|
20240902,131100,2823114100,8730,8730,8730,8730,61
|
|
20240902,131000,2822581570,8740,8740,8740,8740,519
|
|
20240902,130900,2818045510,8740,8770,8770,8740,1060
|
|
20240902,130800,2808773690,8780,8800,8820,8780,2862
|
|
20240902,130700,2783604740,8800,8820,8820,8800,1968
|
|
20240902,130600,2766277430,8820,8810,8820,8800,813
|
|
20240902,130500,2759114900,8800,8790,8800,8790,2053
|
|
20240902,130400,2741049000,8790,8790,8820,8790,8244
|
|
20240902,130300,2668500330,8790,8780,8800,8770,5115
|
|
20240902,130200,2623546740,8780,8780,8790,8780,925
|
|
20240902,130100,2615425230,8780,8760,8780,8760,1447
|
|
20240902,130000,2602737120,8760,8760,8760,8760,427
|
|
20240902,125900,2598996600,8760,8760,8760,8760,126
|
|
20240902,125800,2597892840,8770,8780,8780,8770,975
|
|
20240902,125700,2589333700,8780,8760,8790,8720,10515
|
|
20240902,125600,2497103390,8770,8700,8770,8700,7499
|
|
20240902,125500,2431471420,8700,8690,8700,8690,25
|
|
20240902,125400,2431253930,8670,8670,8670,8670,0
|
|
20240902,125300,2431253930,8670,8670,8670,8670,0
|
|
20240902,125200,2431253930,8670,8690,8690,8670,95
|
|
20240902,125100,2430430140,8700,8670,8700,8670,1097
|
|
20240902,125000,2420898870,8690,8700,8700,8670,215
|
|
20240902,124900,2419030490,8700,8710,8710,8700,434
|
|
20240902,124800,2415250360,8700,8690,8720,8670,2233
|
|
20240902,124700,2395816720,8670,8670,8680,8670,1874
|
|
20240902,124600,2379552070,8670,8670,8670,8630,994
|
|
20240902,124500,2370934530,8670,8670,8680,8670,1424
|
|
20240902,124400,2358586790,8670,8630,8670,8630,2335
|
|
20240902,124300,2338352730,8640,8630,8640,8630,667
|
|
20240902,124200,2332595370,8630,8630,8630,8590,765
|
|
20240902,124100,2326005750,8620,8620,8620,8620,0
|
|
20240902,124000,2326005750,8620,8620,8620,8620,17
|
|
20240902,123900,2325859210,8630,8630,8630,8630,0
|
|
20240902,123800,2325859210,8630,8630,8630,8630,0
|
|
20240902,123700,2325859210,8630,8630,8630,8630,67
|
|
20240902,123600,2325281000,8630,8630,8630,8630,102
|
|
20240902,123500,2324400740,8630,8630,8630,8630,30
|
|
20240902,123400,2324141840,8640,8650,8650,8640,1151
|
|
20240902,123300,2314191260,8650,8650,8660,8650,25
|
|
20240902,123200,2313975000,8650,8660,8660,8650,78
|
|
20240902,123100,2313300290,8660,8660,8660,8660,0
|
|
20240902,123000,2313300290,8660,8650,8660,8650,309
|
|
20240902,122900,2310624430,8650,8650,8650,8650,183
|
|
20240902,122800,2309041480,8650,8650,8650,8650,50
|
|
20240902,122700,2308608980,8660,8660,8660,8660,0
|
|
20240902,122600,2308608980,8660,8640,8660,8640,2150
|
|
20240902,122500,2290012470,8640,8630,8640,8630,742
|
|
20240902,122400,2283606600,8640,8640,8640,8640,0
|
|
20240902,122300,2283606600,8640,8630,8640,8630,261
|
|
20240902,122200,2281353470,8630,8620,8630,8620,446
|
|
20240902,122100,2277507950,8620,8610,8620,8610,139
|
|
20240902,122000,2276309780,8600,8600,8620,8600,553
|
|
20240902,121900,2271545980,8620,8620,8620,8620,5
|
|
20240902,121800,2271502880,8620,8620,8620,8620,42
|
|
20240902,121700,2271140840,8620,8620,8620,8620,1010
|
|
20240902,121600,2262434640,8620,8620,8620,8620,0
|
|
20240902,121500,2262434640,8620,8620,8620,8620,4
|
|
20240902,121400,2262400160,8620,8620,8620,8620,0
|
|
20240902,121300,2262400160,8620,8620,8620,8620,0
|
|
20240902,121200,2262400160,8620,8620,8620,8620,1
|
|
20240902,121100,2262391540,8590,8600,8600,8590,152
|
|
20240902,121000,2261085850,8620,8610,8620,8610,154
|
|
20240902,120900,2259758870,8620,8610,8620,8610,59
|
|
20240902,120800,2259250590,8610,8610,8610,8610,164
|
|
20240902,120700,2257838550,8600,8600,8600,8600,0
|
|
20240902,120600,2257838550,8600,8590,8600,8590,43
|
|
20240902,120500,2257469170,8590,8590,8590,8590,340
|
|
20240902,120400,2254548570,8580,8580,8580,8580,0
|
|
20240902,120300,2254548570,8580,8580,8580,8580,7
|
|
20240902,120200,2254488510,8580,8580,8580,8580,1
|
|
20240902,120100,2254479930,8580,8580,8580,8580,16
|
|
20240902,120000,2254342650,8590,8590,8590,8590,378
|
|
20240902,115900,2251095630,8620,8620,8620,8620,2
|
|
20240902,115800,2251078390,8630,8630,8630,8630,30
|
|
20240902,115700,2250819490,8600,8600,8600,8600,7
|
|
20240902,115600,2250759290,8600,8600,8600,8600,421
|
|
20240902,115500,2247138690,8590,8600,8600,8590,173
|
|
20240902,115400,2245651370,8600,8600,8600,8600,10
|
|
20240902,115300,2245565370,8600,8600,8600,8600,10
|
|
20240902,115200,2245479370,8590,8580,8590,8580,385
|
|
20240902,115100,2242174320,8590,8590,8590,8590,6
|
|
20240902,115000,2242122780,8590,8590,8590,8590,24
|
|
20240902,114900,2241916620,8580,8580,8580,8580,200
|
|
20240902,114800,2240200620,8580,8580,8580,8580,147
|
|
20240902,114700,2238939360,8580,8570,8580,8570,1276
|
|
20240902,114600,2228003510,8550,8550,8550,8550,0
|
|
20240902,114500,2228003510,8550,8570,8570,8550,703
|
|
20240902,114400,2221991190,8560,8560,8570,8560,684
|
|
20240902,114300,2216133540,8550,8560,8560,8550,140
|
|
20240902,114200,2214935150,8560,8560,8560,8560,76
|
|
20240902,114100,2214284590,8570,8580,8580,8570,822
|
|
20240902,114000,2207232070,8590,8580,8590,8580,279
|
|
20240902,113900,2204836560,8580,8570,8580,8570,285
|
|
20240902,113800,2202393530,8570,8570,8570,8570,500
|
|
20240902,113700,2198108530,8560,8550,8560,8550,1105
|
|
20240902,113600,2188652320,8540,8540,8540,8540,10
|
|
20240902,113500,2188566920,8540,8540,8540,8540,3
|
|
20240902,113400,2188541300,8540,8550,8550,8540,750
|
|
20240902,113300,2182130020,8550,8550,8550,8550,102
|
|
20240902,113200,2181257920,8530,8530,8530,8530,100
|
|
20240902,113100,2180404920,8530,8570,8570,8530,1336
|
|
20240902,113000,2168987020,8560,8560,8560,8560,488
|
|
20240902,112900,2164809740,8570,8570,8570,8570,107
|
|
20240902,112800,2163892750,8580,8580,8580,8580,171
|
|
20240902,112700,2162425570,8570,8570,8570,8570,0
|
|
20240902,112600,2162425570,8570,8560,8570,8560,258
|
|
20240902,112500,2160214800,8560,8560,8560,8560,0
|
|
20240902,112400,2160214800,8560,8560,8560,8560,282
|
|
20240902,112300,2157800880,8580,8580,8580,8560,944
|
|
20240902,112200,2149719900,8580,8560,8580,8560,2118
|
|
20240902,112100,2131589800,8560,8550,8560,8550,31
|
|
20240902,112000,2131324560,8550,8570,8570,8550,681
|
|
20240902,111900,2125495830,8570,8590,8590,8570,336
|
|
20240902,111800,2122610300,8580,8580,8580,8580,340
|
|
20240902,111700,2119693100,8590,8590,8590,8590,255
|
|
20240902,111600,2117502650,8570,8570,8570,8570,52
|
|
20240902,111500,2117057010,8570,8570,8570,8570,430
|
|
20240902,111400,2113371910,8570,8570,8580,8570,1963
|
|
20240902,111300,2096548990,8570,8590,8590,8570,27
|
|
20240902,111200,2096317570,8590,8560,8590,8560,11
|
|
20240902,111100,2096223170,8570,8570,8570,8570,284
|
|
20240902,111000,2093789290,8570,8570,8570,8560,684
|
|
20240902,110900,2087929310,8590,8570,8590,8540,1710
|
|
20240902,110800,2073286780,8570,8580,8580,8570,127
|
|
20240902,110700,2072197220,8570,8580,8580,8570,1479
|
|
20240902,110600,2059521230,8580,8590,8590,8580,191
|
|
20240902,110500,2057880930,8580,8580,8580,8580,100
|
|
20240902,110400,2057022930,8580,8590,8620,8580,347
|
|
20240902,110300,2054044070,8650,8590,8650,8580,835
|
|
20240902,110200,2046872250,8590,8610,8650,8590,447
|
|
20240902,110100,2043027170,8610,8620,8620,8610,850
|
|
20240902,110000,2035701170,8620,8630,8650,8620,623
|
|
20240902,105900,2030329660,8620,8640,8640,8620,2099
|
|
20240902,105800,2012221470,8650,8650,8650,8650,858
|
|
20240902,105700,2004799770,8650,8650,8660,8650,392
|
|
20240902,105600,2001408940,8650,8650,8650,8650,193
|
|
20240902,105500,1999739490,8660,8670,8670,8660,105
|
|
20240902,105400,1998830140,8650,8670,8670,8650,512
|
|
20240902,105300,1994401140,8670,8660,8670,8650,1853
|
|
20240902,105200,1978364990,8680,8670,8680,8670,205
|
|
20240902,105100,1976585640,8680,8680,8680,8680,3
|
|
20240902,105000,1976559600,8660,8670,8670,8660,234
|
|
20240902,104900,1974532050,8680,8680,8680,8680,96
|
|
20240902,104800,1973698770,8690,8690,8690,8690,1
|
|
20240902,104700,1973690080,8660,8650,8670,8650,295
|
|
20240902,104600,1971134500,8660,8660,8660,8660,0
|
|
20240902,104500,1971134500,8660,8650,8660,8650,110
|
|
20240902,104400,1970182000,8690,8650,8690,8630,781
|
|
20240902,104300,1963428100,8650,8660,8660,8650,514
|
|
20240902,104200,1958981600,8660,8690,8690,8660,1406
|
|
20240902,104100,1946782560,8690,8690,8700,8690,320
|
|
20240902,104000,1944000700,8690,8700,8700,8690,973
|
|
20240902,103900,1935545250,8710,8680,8710,8680,670
|
|
20240902,103800,1929728120,8690,8690,8710,8690,1198
|
|
20240902,103700,1919317480,8720,8700,8720,8700,359
|
|
20240902,103600,1916191860,8700,8710,8710,8700,240
|
|
20240902,103500,1914103120,8700,8730,8730,8700,1233
|
|
20240902,103400,1903354990,8720,8730,8730,8720,1414
|
|
20240902,103300,1891020850,8750,8770,8770,8730,1506
|
|
20240902,103200,1877859460,8770,8770,8780,8770,163
|
|
20240902,103100,1876429940,8780,8780,8790,8780,1744
|
|
20240902,103000,1861107180,8780,8790,8790,8740,1687
|
|
20240902,102900,1846290500,8790,8690,8790,8690,19073
|
|
20240902,102800,1679402340,8690,8690,8690,8690,289
|
|
20240902,102700,1676890930,8690,8710,8730,8690,1730
|
|
20240902,102600,1661809770,8670,8670,8670,8660,1438
|
|
20240902,102500,1649343570,8670,8750,8750,8670,2334
|
|
20240902,102400,1629027890,8750,8730,8750,8720,721
|
|
20240902,102300,1622731530,8730,8750,8750,8730,289
|
|
20240902,102200,1620208440,8750,8760,8760,8750,2962
|
|
20240902,102100,1594280740,8760,8710,8760,8710,3024
|
|
20240902,102000,1567847490,8730,8730,8740,8720,5472
|
|
20240902,101900,1520078490,8730,8730,8740,8720,1848
|
|
20240902,101800,1503938180,8730,8740,8740,8720,858
|
|
20240902,101700,1496448040,8710,8660,8730,8650,8276
|
|
20240902,101600,1424455800,8660,8650,8660,8650,167
|
|
20240902,101500,1423009590,8690,8690,8690,8690,643
|
|
20240902,101400,1417421920,8690,8700,8700,8690,1083
|
|
20240902,101300,1408009430,8700,8640,8700,8640,4048
|
|
20240902,101200,1372867910,8640,8610,8640,8610,1581
|
|
20240902,101100,1359224240,8600,8610,8630,8600,865
|
|
20240902,101000,1351783250,8630,8630,8630,8600,202
|
|
20240902,100900,1350043500,8630,8640,8640,8630,193
|
|
20240902,100800,1348375990,8640,8600,8640,8600,557
|
|
20240902,100700,1343572800,8620,8590,8630,8590,774
|
|
20240902,100600,1336916600,8590,8600,8640,8590,2911
|
|
20240902,100500,1311881050,8600,8650,8650,8600,1755
|
|
20240902,100400,1296751560,8630,8680,8700,8630,3158
|
|
20240902,100300,1269399680,8680,8690,8710,8680,1988
|
|
20240902,100200,1252115710,8700,8710,8740,8680,2875
|
|
20240902,100100,1227117690,8710,8760,8760,8710,914
|
|
20240902,100000,1219131120,8740,8740,8780,8730,4636
|
|
20240902,095900,1178537650,8740,8750,8750,8730,933
|
|
20240902,095800,1170374200,8730,8760,8790,8730,8730
|
|
20240902,095700,1093825060,8760,8740,8760,8690,7785
|
|
20240902,095600,1025764540,8740,8660,8740,8640,10234
|
|
20240902,095500,936897870,8660,8640,8680,8640,8803
|
|
20240902,095400,860734790,8640,8570,8640,8530,9139
|
|
20240902,095300,782033980,8570,8580,8580,8510,2557
|
|
20240902,095200,760172170,8570,8550,8580,8550,706
|
|
20240902,095100,754126480,8560,8580,8620,8560,4076
|
|
20240902,095000,719171250,8580,8580,8620,8580,6420
|
|
20240902,094900,663873000,8610,8620,8620,8590,8880
|
|
20240902,094800,587391330,8610,8540,8610,8540,6319
|
|
20240902,094700,533126820,8560,8530,8570,8530,7167
|
|
20240902,094600,471802700,8530,8500,8530,8500,7169
|
|
20240902,094500,410748250,8500,8480,8500,8480,3028
|
|
20240902,094400,385036920,8480,8460,8480,8460,3802
|
|
20240902,094300,352811670,8460,8450,8460,8450,1188
|
|
20240902,094200,342772230,8450,8390,8450,8380,2841
|
|
20240902,094100,318881150,8380,8390,8390,8380,166
|
|
20240902,094000,317488510,8390,8370,8390,8370,135
|
|
20240902,093900,316357900,8370,8400,8400,8370,6
|
|
20240902,093800,316307570,8400,8360,8400,8360,18
|
|
20240902,093700,316156600,8390,8400,8410,8350,364
|
|
20240902,093600,313107450,8400,8400,8400,8400,112
|
|
20240902,093500,312166650,8400,8370,8400,8350,4122
|
|
20240902,093400,277609260,8350,8340,8350,8340,2
|
|
20240902,093300,277592570,8350,8330,8350,8330,422
|
|
20240902,093200,274076890,8330,8330,8340,8330,1971
|
|
20240902,093100,257640490,8330,8340,8340,8330,628
|
|
20240902,093000,252403980,8340,8340,8370,8340,330
|
|
20240902,092900,249646730,8370,8350,8370,8350,209
|
|
20240902,092800,247897510,8350,8350,8350,8340,690
|
|
20240902,092700,242139190,8350,8370,8370,8350,124
|
|
20240902,092600,241102000,8370,8370,8370,8370,150
|
|
20240902,092500,239846500,8370,8360,8370,8360,124
|
|
20240902,092400,238809060,8360,8370,8370,8360,262
|
|
20240902,092300,236618650,8340,8360,8370,8340,538
|
|
20240902,092200,232127870,8360,8360,8360,8360,60
|
|
20240902,092100,231626270,8350,8370,8370,8350,225
|
|
20240902,092000,229747220,8370,8350,8370,8350,549
|
|
20240902,091900,225162870,8350,8350,8350,8350,520
|
|
20240902,091800,220820870,8340,8380,8380,8330,1804
|
|
20240902,091700,205732200,8370,8360,8370,8350,3201
|
|
20240902,091600,178969610,8360,8360,8360,8360,319
|
|
20240902,091500,176302770,8370,8390,8390,8370,1319
|
|
20240902,091400,165247080,8390,8390,8390,8380,220
|
|
20240902,091300,163401380,8390,8390,8390,8390,408
|
|
20240902,091200,159978260,8390,8370,8390,8360,340
|
|
20240902,091100,157129000,8370,8400,8400,8370,738
|
|
20240902,091000,150940180,8410,8410,8420,8410,508
|
|
20240902,090900,146666720,8400,8400,8410,8400,118
|
|
20240902,090800,145674540,8400,8400,8430,8400,1361
|
|
20240902,090700,134226540,8430,8400,8430,8390,1767
|
|
20240902,090600,119363720,8400,8370,8400,8350,2453
|
|
20240902,090500,98815140,8370,8370,8380,8370,3446
|
|
20240902,090400,69969260,8370,8370,8380,8370,435
|
|
20240902,090300,66328070,8370,8360,8380,8360,1404
|
|
20240902,090200,54582380,8370,8330,8370,8330,1051
|
|
20240902,090100,45825520,8310,8350,8350,8310,580
|
|
20240902,090000,40992190,8350,8330,8350,8330,4919
|