652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,194900,1092374990,8080,8080,8080,8080,6056
|
|
20240911,194800,1092374990,8080,8080,8080,8080,0
|
|
20240911,194700,1092374990,8080,8080,8080,8080,0
|
|
20240911,194600,1092374990,8080,8080,8080,8080,0
|
|
20240911,194500,1092374990,8080,8080,8080,8080,0
|
|
20240911,194400,1092374990,8080,8080,8080,8080,0
|
|
20240911,194300,1092374990,8080,8080,8080,8080,0
|
|
20240911,194200,1092374990,8080,8080,8080,8080,0
|
|
20240911,194100,1092374990,8080,8080,8080,8080,0
|
|
20240911,194000,1092374990,8080,8080,8080,8080,0
|
|
20240911,193900,1092374990,8080,8080,8080,8080,0
|
|
20240911,193800,1092374990,8080,8080,8080,8080,0
|
|
20240911,193700,1092374990,8080,8080,8080,8080,0
|
|
20240911,193600,1092374990,8080,8080,8080,8080,0
|
|
20240911,193500,1092374990,8080,8080,8080,8080,0
|
|
20240911,193400,1092374990,8080,8080,8080,8080,0
|
|
20240911,193300,1092374990,8080,8080,8080,8080,0
|
|
20240911,193200,1092374990,8080,8080,8080,8080,0
|
|
20240911,193100,1092374990,8080,8080,8080,8080,0
|
|
20240911,193000,1092374990,8080,8080,8080,8080,0
|
|
20240911,192900,1092374990,8080,8080,8080,8080,0
|
|
20240911,192800,1092374990,8080,8080,8080,8080,0
|
|
20240911,192700,1092374990,8080,8080,8080,8080,0
|
|
20240911,192600,1092374990,8080,8080,8080,8080,0
|
|
20240911,192500,1092374990,8080,8080,8080,8080,0
|
|
20240911,192400,1092374990,8080,8080,8080,8080,0
|
|
20240911,192300,1092374990,8080,8080,8080,8080,0
|
|
20240911,192200,1092374990,8080,8080,8080,8080,0
|
|
20240911,192100,1092374990,8080,8080,8080,8080,0
|
|
20240911,192000,1092374990,8080,8080,8080,8080,0
|
|
20240911,191900,1092374990,8080,8080,8080,8080,6056
|
|
20240911,191800,1092374990,8080,8080,8080,8080,0
|
|
20240911,191700,1092374990,8080,8080,8080,8080,0
|
|
20240911,191600,1092374990,8080,8080,8080,8080,0
|
|
20240911,191500,1092374990,8080,8080,8080,8080,0
|
|
20240911,191400,1092374990,8080,8080,8080,8080,0
|
|
20240911,191300,1092374990,8080,8080,8080,8080,0
|
|
20240911,191200,1092374990,8080,8080,8080,8080,0
|
|
20240911,191100,1092374990,8080,8080,8080,8080,0
|
|
20240911,191000,1092374990,8080,8080,8080,8080,0
|
|
20240911,190900,1092374990,8080,8080,8080,8080,0
|
|
20240911,190800,1092374990,8080,8080,8080,8080,0
|
|
20240911,190700,1092374990,8080,8080,8080,8080,0
|
|
20240911,190600,1092374990,8080,8080,8080,8080,0
|
|
20240911,190500,1092374990,8080,8080,8080,8080,0
|
|
20240911,190400,1092374990,8080,8080,8080,8080,0
|
|
20240911,190300,1092374990,8080,8080,8080,8080,0
|
|
20240911,190200,1092374990,8080,8080,8080,8080,0
|
|
20240911,190100,1092374990,8080,8080,8080,8080,0
|
|
20240911,190000,1092374990,8080,8080,8080,8080,0
|
|
20240911,185900,1092374990,8080,8080,8080,8080,0
|
|
20240911,185800,1092374990,8080,8080,8080,8080,0
|
|
20240911,185700,1092374990,8080,8080,8080,8080,0
|
|
20240911,185600,1092374990,8080,8080,8080,8080,0
|
|
20240911,185500,1092374990,8080,8080,8080,8080,0
|
|
20240911,185400,1092374990,8080,8080,8080,8080,0
|
|
20240911,185300,1092374990,8080,8080,8080,8080,0
|
|
20240911,185200,1092374990,8080,8080,8080,8080,0
|
|
20240911,185100,1092374990,8080,8080,8080,8080,0
|
|
20240911,185000,1092374990,8080,8080,8080,8080,0
|
|
20240911,184900,1092374990,8080,8080,8080,8080,6056
|
|
20240911,184800,1092374990,8080,8080,8080,8080,0
|
|
20240911,184700,1092374990,8080,8080,8080,8080,0
|
|
20240911,184600,1092374990,8080,8080,8080,8080,0
|
|
20240911,184500,1092374990,8080,8080,8080,8080,0
|
|
20240911,184400,1092374990,8080,8080,8080,8080,0
|
|
20240911,184300,1092374990,8080,8080,8080,8080,0
|
|
20240911,184200,1092374990,8080,8080,8080,8080,0
|
|
20240911,184100,1092374990,8080,8080,8080,8080,0
|
|
20240911,184000,1092374990,8080,8080,8080,8080,0
|
|
20240911,183900,1092374990,8080,8080,8080,8080,0
|
|
20240911,183800,1092374990,8080,8080,8080,8080,0
|
|
20240911,183700,1092374990,8080,8080,8080,8080,0
|
|
20240911,183600,1092374990,8080,8080,8080,8080,0
|
|
20240911,183500,1092374990,8080,8080,8080,8080,0
|
|
20240911,183400,1092374990,8080,8080,8080,8080,0
|
|
20240911,183300,1092374990,8080,8080,8080,8080,0
|
|
20240911,183200,1092374990,8080,8080,8080,8080,0
|
|
20240911,183100,1092374990,8080,8080,8080,8080,0
|
|
20240911,183000,1092374990,8080,8080,8080,8080,0
|
|
20240911,182900,1092374990,8080,8080,8080,8080,0
|
|
20240911,182800,1092374990,8080,8080,8080,8080,0
|
|
20240911,182700,1092374990,8080,8080,8080,8080,0
|
|
20240911,182600,1092374990,8080,8080,8080,8080,0
|
|
20240911,182500,1092374990,8080,8080,8080,8080,0
|
|
20240911,182400,1092374990,8080,8080,8080,8080,0
|
|
20240911,182300,1092374990,8080,8080,8080,8080,0
|
|
20240911,182200,1092374990,8080,8080,8080,8080,0
|
|
20240911,182100,1092374990,8080,8080,8080,8080,0
|
|
20240911,182000,1092374990,8080,8080,8080,8080,0
|
|
20240911,181900,1092374990,8080,8080,8080,8080,6056
|
|
20240911,181800,1092374990,8080,8080,8080,8080,0
|
|
20240911,181700,1092374990,8080,8080,8080,8080,0
|
|
20240911,181600,1092374990,8080,8080,8080,8080,0
|
|
20240911,181500,1092374990,8080,8080,8080,8080,0
|
|
20240911,181400,1092374990,8080,8080,8080,8080,0
|
|
20240911,181300,1092374990,8080,8080,8080,8080,0
|
|
20240911,181200,1092374990,8080,8080,8080,8080,0
|
|
20240911,181100,1092374990,8080,8080,8080,8080,0
|
|
20240911,181000,1092374990,8080,8080,8080,8080,0
|
|
20240911,180900,1092374990,8080,8080,8080,8080,0
|
|
20240911,180800,1092374990,8080,8080,8080,8080,0
|
|
20240911,180700,1092374990,8080,8080,8080,8080,0
|
|
20240911,180600,1092374990,8080,8080,8080,8080,0
|
|
20240911,180500,1092374990,8080,8080,8080,8080,0
|
|
20240911,180400,1092374990,8080,8080,8080,8080,0
|
|
20240911,180300,1092374990,8080,8080,8080,8080,0
|
|
20240911,180200,1092374990,8080,8080,8080,8080,0
|
|
20240911,180100,1092374990,8080,8080,8080,8080,0
|
|
20240911,180000,1092374990,8080,8080,8080,8080,0
|
|
20240911,175900,1092374990,8080,8080,8080,8080,0
|
|
20240911,175800,1092374990,8080,8080,8080,8080,0
|
|
20240911,175700,1092374990,8080,8080,8080,8080,0
|
|
20240911,175600,1092374990,8080,8080,8080,8080,0
|
|
20240911,175500,1092374990,8080,8080,8080,8080,0
|
|
20240911,175400,1092374990,8080,8080,8080,8080,0
|
|
20240911,175300,1092374990,8080,8080,8080,8080,0
|
|
20240911,175200,1092374990,8080,8080,8080,8080,0
|
|
20240911,175100,1092374990,8080,8080,8080,8080,0
|
|
20240911,175000,1092374990,8080,8080,8080,8080,0
|
|
20240911,174900,1092374990,8080,8080,8080,8080,6056
|
|
20240911,174800,1092374990,8080,8080,8080,8080,0
|
|
20240911,174700,1092374990,8080,8080,8080,8080,0
|
|
20240911,174600,1092374990,8080,8080,8080,8080,0
|
|
20240911,174500,1092374990,8080,8080,8080,8080,0
|
|
20240911,174400,1092374990,8080,8080,8080,8080,0
|
|
20240911,174300,1092374990,8080,8080,8080,8080,0
|
|
20240911,174200,1092374990,8080,8080,8080,8080,0
|
|
20240911,174100,1092374990,8080,8080,8080,8080,0
|
|
20240911,174000,1092374990,8080,8080,8080,8080,0
|
|
20240911,173900,1092374990,8080,8080,8080,8080,0
|
|
20240911,173800,1092374990,8080,8080,8080,8080,0
|
|
20240911,173700,1092374990,8080,8080,8080,8080,0
|
|
20240911,173600,1092374990,8080,8080,8080,8080,0
|
|
20240911,173500,1092374990,8080,8080,8080,8080,0
|
|
20240911,173400,1092374990,8080,8080,8080,8080,0
|
|
20240911,173300,1092374990,8080,8080,8080,8080,0
|
|
20240911,173200,1092374990,8080,8080,8080,8080,0
|
|
20240911,173100,1092374990,8080,8080,8080,8080,0
|
|
20240911,173000,1092374990,8080,8080,8080,8080,0
|
|
20240911,172900,1092374990,8080,8080,8080,8080,0
|
|
20240911,172800,1092374990,8080,8080,8080,8080,0
|
|
20240911,172700,1092374990,8080,8080,8080,8080,0
|
|
20240911,172600,1092374990,8080,8080,8080,8080,0
|
|
20240911,172500,1092374990,8080,8080,8080,8080,0
|
|
20240911,172400,1092374990,8080,8080,8080,8080,0
|
|
20240911,172300,1092374990,8080,8080,8080,8080,0
|
|
20240911,172200,1092374990,8080,8080,8080,8080,0
|
|
20240911,172100,1092374990,8080,8080,8080,8080,0
|
|
20240911,172000,1092374990,8080,8080,8080,8080,0
|
|
20240911,171900,1092374990,8080,8080,8080,8080,6056
|
|
20240911,171800,1092374990,8080,8080,8080,8080,0
|
|
20240911,171700,1092374990,8080,8080,8080,8080,0
|
|
20240911,171600,1092374990,8080,8080,8080,8080,0
|
|
20240911,171500,1092374990,8080,8080,8080,8080,0
|
|
20240911,171400,1092374990,8080,8080,8080,8080,0
|
|
20240911,171300,1092374990,8080,8080,8080,8080,0
|
|
20240911,171200,1092374990,8080,8080,8080,8080,0
|
|
20240911,171100,1092374990,8080,8080,8080,8080,0
|
|
20240911,171000,1092374990,8080,8080,8080,8080,0
|
|
20240911,170900,1092374990,8080,8080,8080,8080,0
|
|
20240911,170800,1092374990,8080,8080,8080,8080,0
|
|
20240911,170700,1092374990,8080,8080,8080,8080,0
|
|
20240911,170600,1092374990,8080,8080,8080,8080,0
|
|
20240911,170500,1092374990,8080,8080,8080,8080,0
|
|
20240911,170400,1092374990,8080,8080,8080,8080,0
|
|
20240911,170300,1092374990,8080,8080,8080,8080,0
|
|
20240911,170200,1092374990,8080,8080,8080,8080,0
|
|
20240911,170100,1092374990,8080,8080,8080,8080,0
|
|
20240911,170000,1092374990,8080,8080,8080,8080,0
|
|
20240911,165900,1092374990,8080,8080,8080,8080,0
|
|
20240911,165800,1092374990,8080,8080,8080,8080,0
|
|
20240911,165700,1092374990,8080,8080,8080,8080,0
|
|
20240911,165600,1092374990,8080,8080,8080,8080,0
|
|
20240911,165500,1092374990,8080,8080,8080,8080,0
|
|
20240911,165400,1092374990,8080,8080,8080,8080,0
|
|
20240911,165300,1092374990,8080,8080,8080,8080,0
|
|
20240911,165200,1092374990,8080,8080,8080,8080,0
|
|
20240911,165100,1092374990,8080,8080,8080,8080,0
|
|
20240911,165000,1092374990,8080,8080,8080,8080,0
|
|
20240911,164900,1092374990,8080,8080,8080,8080,6056
|
|
20240911,164800,1092374990,8080,8080,8080,8080,0
|
|
20240911,164700,1092374990,8080,8080,8080,8080,0
|
|
20240911,164600,1092374990,8080,8080,8080,8080,0
|
|
20240911,164500,1092374990,8080,8080,8080,8080,0
|
|
20240911,164400,1092374990,8080,8080,8080,8080,0
|
|
20240911,164300,1092374990,8080,8080,8080,8080,0
|
|
20240911,164200,1092374990,8080,8080,8080,8080,0
|
|
20240911,164100,1092374990,8080,8080,8080,8080,0
|
|
20240911,164000,1092374990,8080,8080,8080,8080,0
|
|
20240911,163900,1092374990,8080,8080,8080,8080,0
|
|
20240911,163800,1092374990,8080,8080,8080,8080,0
|
|
20240911,163700,1092374990,8080,8080,8080,8080,0
|
|
20240911,163600,1092374990,8080,8080,8080,8080,0
|
|
20240911,163500,1092374990,8080,8080,8080,8080,0
|
|
20240911,163400,1092374990,8080,8080,8080,8080,0
|
|
20240911,163300,1092374990,8080,8080,8080,8080,0
|
|
20240911,163200,1092374990,8080,8080,8080,8080,0
|
|
20240911,163100,1092374990,8080,8080,8080,8080,0
|
|
20240911,163000,1092374990,8080,8080,8080,8080,0
|
|
20240911,162900,1092374990,8080,8080,8080,8080,0
|
|
20240911,162800,1092374990,8080,8080,8080,8080,0
|
|
20240911,162700,1092374990,8080,8080,8080,8080,0
|
|
20240911,162600,1092374990,8080,8080,8080,8080,0
|
|
20240911,162500,1092374990,8080,8080,8080,8080,0
|
|
20240911,162400,1092374990,8080,8080,8080,8080,0
|
|
20240911,162300,1092374990,8080,8080,8080,8080,0
|
|
20240911,162200,1092374990,8080,8080,8080,8080,0
|
|
20240911,162100,1092374990,8080,8080,8080,8080,0
|
|
20240911,162000,1092374990,8080,8080,8080,8080,0
|
|
20240911,161900,1092374990,8080,8080,8080,8080,6056
|
|
20240911,161800,1092374990,8080,8080,8080,8080,0
|
|
20240911,161700,1092374990,8080,8080,8080,8080,0
|
|
20240911,161600,1092374990,8080,8080,8080,8080,0
|
|
20240911,161500,1092374990,8080,8080,8080,8080,0
|
|
20240911,161400,1092374990,8080,8080,8080,8080,0
|
|
20240911,161300,1092374990,8080,8080,8080,8080,0
|
|
20240911,161200,1092374990,8080,8080,8080,8080,0
|
|
20240911,161100,1092374990,8080,8080,8080,8080,0
|
|
20240911,161000,1092374990,8080,8080,8080,8080,0
|
|
20240911,160900,1092374990,8080,8080,8080,8080,0
|
|
20240911,160800,1092374990,8080,8080,8080,8080,0
|
|
20240911,160700,1092374990,8080,8080,8080,8080,0
|
|
20240911,160600,1092374990,8080,8080,8080,8080,0
|
|
20240911,160500,1092374990,8080,8080,8080,8080,0
|
|
20240911,160400,1092374990,8080,8080,8080,8080,0
|
|
20240911,160300,1092374990,8080,8080,8080,8080,0
|
|
20240911,160200,1092374990,8080,8080,8080,8080,0
|
|
20240911,160100,1092374990,8080,8080,8080,8080,0
|
|
20240911,160000,1092374990,8080,8080,8080,8080,0
|
|
20240911,155900,1092374990,8080,8080,8080,8080,0
|
|
20240911,155800,1092374990,8080,8080,8080,8080,0
|
|
20240911,155700,1092374990,8080,8080,8080,8080,0
|
|
20240911,155600,1092374990,8080,8080,8080,8080,0
|
|
20240911,155500,1092374990,8080,8080,8080,8080,0
|
|
20240911,155400,1092374990,8080,8080,8080,8080,0
|
|
20240911,155300,1092374990,8080,8080,8080,8080,0
|
|
20240911,155200,1092374990,8080,8080,8080,8080,0
|
|
20240911,155100,1092374990,8080,8080,8080,8080,0
|
|
20240911,155000,1092374990,8080,8080,8080,8080,0
|
|
20240911,154900,1092374990,8080,8080,8080,8080,6056
|
|
20240911,154800,1092374990,8080,8080,8080,8080,0
|
|
20240911,154700,1092374990,8080,8080,8080,8080,0
|
|
20240911,154600,1092374990,8080,8080,8080,8080,0
|
|
20240911,154500,1092374990,8080,8080,8080,8080,0
|
|
20240911,154400,1092374990,8080,8080,8080,8080,0
|
|
20240911,154300,1092374990,8080,8080,8080,8080,0
|
|
20240911,154200,1092374990,8080,8080,8080,8080,0
|
|
20240911,154100,1092374990,8080,8080,8080,8080,0
|
|
20240911,154000,1092374990,8080,8080,8080,8080,0
|
|
20240911,153900,1092374990,8080,8080,8080,8080,0
|
|
20240911,153800,1092374990,8080,8080,8080,8080,0
|
|
20240911,153700,1092374990,8080,8080,8080,8080,0
|
|
20240911,153600,1092374990,8080,8080,8080,8080,0
|
|
20240911,153500,1092374990,8080,8080,8080,8080,0
|
|
20240911,153400,1092374990,8080,8080,8080,8080,0
|
|
20240911,153300,1092374990,8080,8080,8080,8080,0
|
|
20240911,153200,1092374990,8080,8080,8080,8080,0
|
|
20240911,153100,1092374990,8080,8080,8080,8080,0
|
|
20240911,153000,1092374990,8080,8080,8080,8080,6056
|
|
20240911,152900,1043442510,8150,8150,8150,8150,0
|
|
20240911,152800,1043442510,8150,8150,8150,8150,0
|
|
20240911,152700,1043442510,8150,8150,8150,8150,0
|
|
20240911,152600,1043442510,8150,8150,8150,8150,0
|
|
20240911,152500,1043442510,8150,8150,8150,8150,0
|
|
20240911,152400,1043442510,8150,8150,8150,8150,0
|
|
20240911,152300,1043442510,8150,8150,8150,8150,0
|
|
20240911,152200,1043442510,8150,8150,8150,8150,0
|
|
20240911,152100,1043442510,8150,8150,8150,8150,0
|
|
20240911,152000,1043442510,8150,8150,8150,8150,0
|
|
20240911,151900,1043442510,8150,8390,8390,8010,5819
|
|
20240911,151800,996091710,8390,8270,8440,8080,4128
|
|
20240911,151700,961634380,8340,8280,8340,8240,1343
|
|
20240911,151600,950550800,8280,8240,8420,8240,491
|
|
20240911,151500,946461390,8240,8360,8420,8240,13823
|
|
20240911,151400,830690130,8360,8330,8400,8190,4576
|
|
20240911,151300,792539910,8330,8210,8330,8200,2284
|
|
20240911,151200,773758200,8320,8270,8340,8200,1084
|
|
20240911,151100,764761130,8280,8130,8290,8130,1029
|
|
20240911,151000,756293840,8120,8100,8120,8080,1304
|
|
20240911,150900,745729010,8120,8060,8120,8020,463
|
|
20240911,150800,741985320,8000,8000,8110,7910,1249
|
|
20240911,150700,731989650,8000,8100,8140,8000,617
|
|
20240911,150600,727001860,8140,8060,8140,8050,2834
|
|
20240911,150500,704093280,8060,8060,8100,8060,1310
|
|
20240911,150400,693529570,8050,8050,8050,8050,0
|
|
20240911,150300,693529570,8050,8000,8050,7960,2110
|
|
20240911,150200,676645770,8000,7960,8000,7950,2935
|
|
20240911,150100,653260350,7960,7820,7960,7820,1310
|
|
20240911,150000,642897100,7800,7800,7800,7800,0
|
|
20240911,145900,642897100,7800,7840,7840,7800,147
|
|
20240911,145800,641749990,7840,7850,7860,7820,720
|
|
20240911,145700,636098090,7880,7920,7920,7880,7
|
|
20240911,145600,636042850,7920,7850,7920,7850,398
|
|
20240911,145500,632901250,7850,7820,7870,7820,749
|
|
20240911,145400,627028660,7850,7850,7850,7850,121
|
|
20240911,145300,626078810,7850,7880,7880,7800,760
|
|
20240911,145200,620133050,7830,7830,7830,7830,0
|
|
20240911,145100,620133050,7830,7930,7930,7820,1624
|
|
20240911,145000,607294220,7930,7930,7930,7930,132
|
|
20240911,144900,606247460,7980,7980,7980,7930,251
|
|
20240911,144800,604244630,7980,7980,7990,7940,725
|
|
20240911,144700,598469830,7930,7930,7930,7930,1
|
|
20240911,144600,598461900,7920,7930,7990,7920,162
|
|
20240911,144500,597175610,7920,7910,7970,7910,162
|
|
20240911,144400,595889070,7910,7880,7910,7880,269
|
|
20240911,144300,593762170,7880,7880,7880,7880,35
|
|
20240911,144200,593486370,7880,7880,7880,7880,5
|
|
20240911,144100,593446970,7840,7820,7840,7820,79
|
|
20240911,144000,592828640,7820,7830,7830,7800,10
|
|
20240911,143900,592750460,7820,7820,7820,7820,213
|
|
20240911,143800,591084800,7820,7820,7820,7810,670
|
|
20240911,143700,585845730,7790,7760,7790,7760,109
|
|
20240911,143600,584999320,7780,7780,7780,7780,313
|
|
20240911,143500,582564180,7780,7780,7780,7780,4
|
|
20240911,143400,582533060,7750,7750,7750,7750,124
|
|
20240911,143300,581572060,7750,7750,7750,7750,0
|
|
20240911,143200,581572060,7750,7800,7800,7660,623
|
|
20240911,143100,576727580,7800,7800,7810,7800,1904
|
|
20240911,143000,561875980,7800,7760,7800,7760,737
|
|
20240911,142900,556134360,7760,7760,7760,7760,35
|
|
20240911,142800,555862760,7760,7730,7760,7730,384
|
|
20240911,142700,552884150,7730,7730,7730,7700,563
|
|
20240911,142600,548537560,7740,7820,7820,7740,844
|
|
20240911,142500,541994950,7910,7930,7930,7900,86
|
|
20240911,142400,541314940,7790,7780,7790,7770,785
|
|
20240911,142300,535203990,7780,7860,7860,7700,902
|
|
20240911,142200,528157430,7860,7880,7880,7840,691
|
|
20240911,142100,522727900,7840,7700,7990,7700,1309
|
|
20240911,142000,512489430,7700,7710,7710,7650,250
|
|
20240911,141900,510573870,7740,7750,7750,7740,12
|
|
20240911,141800,510480880,7670,7790,7790,7670,306
|
|
20240911,141700,508132340,7810,7900,7980,7780,740
|
|
20240911,141600,502264830,7990,7780,7990,7780,1337
|
|
20240911,141500,491713400,7770,7680,7800,7680,1344
|
|
20240911,141400,481247950,7610,7680,7680,7610,1512
|
|
20240911,141300,469736740,7690,7690,7690,7690,0
|
|
20240911,141200,469736740,7690,7690,7690,7690,50
|
|
20240911,141100,469352240,7690,7690,7690,7620,39
|
|
20240911,141000,469053590,7690,7600,7690,7600,860
|
|
20240911,140900,462503330,7670,7750,7750,7670,3324
|
|
20240911,140800,436966330,7760,7650,7800,7650,5728
|
|
20240911,140700,392644030,7650,7520,7650,7520,6137
|
|
20240911,140600,346247710,7520,7510,7520,7510,1535
|
|
20240911,140500,334706980,7500,7480,7500,7480,707
|
|
20240911,140400,329410230,7470,7470,7470,7470,0
|
|
20240911,140300,329410230,7470,7470,7470,7470,0
|
|
20240911,140200,329410230,7470,7470,7470,7470,0
|
|
20240911,140100,329410230,7470,7470,7470,7470,0
|
|
20240911,140000,329410230,7470,7490,7490,7470,31
|
|
20240911,135900,329178060,7470,7470,7470,7470,0
|
|
20240911,135800,329178060,7470,7470,7470,7470,0
|
|
20240911,135700,329178060,7470,7470,7470,7470,0
|
|
20240911,135600,329178060,7470,7470,7470,7470,79
|
|
20240911,135500,328587930,7470,7470,7470,7470,1
|
|
20240911,135400,328580460,7460,7460,7460,7460,33
|
|
20240911,135300,328334280,7460,7460,7460,7460,0
|
|
20240911,135200,328334280,7460,7460,7460,7460,210
|
|
20240911,135100,326767680,7460,7460,7460,7460,545
|
|
20240911,135000,322701980,7470,7500,7500,7470,528
|
|
20240911,134900,318755250,7500,7500,7500,7500,0
|
|
20240911,134800,318755250,7500,7500,7500,7500,0
|
|
20240911,134700,318755250,7500,7500,7500,7500,0
|
|
20240911,134600,318755250,7500,7500,7500,7500,1
|
|
20240911,134500,318747750,7500,7500,7500,7500,0
|
|
20240911,134400,318747750,7500,7500,7500,7500,0
|
|
20240911,134300,318747750,7500,7500,7500,7500,0
|
|
20240911,134200,318747750,7500,7500,7500,7500,2
|
|
20240911,134100,318732750,7500,7500,7500,7500,2
|
|
20240911,134000,318717750,7500,7500,7500,7500,1
|
|
20240911,133900,318710250,7480,7480,7480,7480,98
|
|
20240911,133800,317977210,7510,7510,7510,7510,0
|
|
20240911,133700,317977210,7510,7510,7510,7510,98
|
|
20240911,133600,317241230,7480,7480,7480,7480,30
|
|
20240911,133500,317016830,7480,7480,7480,7480,0
|
|
20240911,133400,317016830,7480,7480,7480,7480,0
|
|
20240911,133300,317016830,7480,7480,7480,7480,0
|
|
20240911,133200,317016830,7480,7480,7480,7480,0
|
|
20240911,133100,317016830,7480,7480,7480,7480,0
|
|
20240911,133000,317016830,7480,7480,7480,7480,177
|
|
20240911,132900,315692870,7480,7500,7520,7480,259
|
|
20240911,132800,313750530,7520,7520,7520,7520,0
|
|
20240911,132700,313750530,7520,7520,7520,7520,0
|
|
20240911,132600,313750530,7520,7520,7520,7520,0
|
|
20240911,132500,313750530,7520,7520,7520,7520,18
|
|
20240911,132400,313615170,7510,7510,7510,7510,0
|
|
20240911,132300,313615170,7510,7500,7510,7500,399
|
|
20240911,132200,310620680,7510,7510,7510,7510,0
|
|
20240911,132100,310620680,7510,7510,7510,7510,0
|
|
20240911,132000,310620680,7510,7510,7510,7510,10
|
|
20240911,131900,310545580,7510,7510,7510,7510,60
|
|
20240911,131800,310094980,7470,7480,7480,7470,31
|
|
20240911,131700,309863400,7480,7480,7480,7480,0
|
|
20240911,131600,309863400,7480,7480,7480,7480,0
|
|
20240911,131500,309863400,7480,7480,7480,7480,30
|
|
20240911,131400,309639000,7480,7480,7480,7480,0
|
|
20240911,131300,309639000,7480,7520,7520,7480,406
|
|
20240911,131200,306592480,7500,7440,7500,7440,101
|
|
20240911,131100,305835040,7510,7450,7510,7440,339
|
|
20240911,131000,303294020,7450,7450,7450,7450,0
|
|
20240911,130900,303294020,7450,7450,7450,7450,10
|
|
20240911,130800,303219520,7450,7450,7450,7450,0
|
|
20240911,130700,303219520,7450,7450,7450,7450,0
|
|
20240911,130600,303219520,7450,7450,7450,7450,0
|
|
20240911,130500,303219520,7450,7450,7450,7450,0
|
|
20240911,130400,303219520,7450,7450,7450,7450,0
|
|
20240911,130300,303219520,7450,7450,7450,7450,241
|
|
20240911,130200,301424070,7510,7510,7510,7510,0
|
|
20240911,130100,301424070,7510,7460,7510,7460,471
|
|
20240911,130000,297906860,7490,7490,7490,7490,20
|
|
20240911,125900,297757060,7510,7500,7510,7490,52
|
|
20240911,125800,297367110,7510,7500,7510,7500,51
|
|
20240911,125700,296984600,7520,7520,7520,7520,0
|
|
20240911,125600,296984600,7520,7520,7520,7520,0
|
|
20240911,125500,296984600,7520,7510,7520,7510,45
|
|
20240911,125400,296646590,7500,7500,7500,7500,0
|
|
20240911,125300,296646590,7500,7500,7510,7500,212
|
|
20240911,125200,295056470,7520,7520,7520,7520,0
|
|
20240911,125100,295056470,7520,7520,7520,7520,1
|
|
20240911,125000,295048950,7520,7520,7520,7520,500
|
|
20240911,124900,291288950,7500,7500,7500,7500,0
|
|
20240911,124800,291288950,7500,7500,7500,7500,0
|
|
20240911,124700,291288950,7500,7500,7500,7500,100
|
|
20240911,124600,290538950,7500,7490,7500,7490,307
|
|
20240911,124500,288236860,7470,7470,7470,7470,0
|
|
20240911,124400,288236860,7470,7470,7470,7470,0
|
|
20240911,124300,288236860,7470,7470,7470,7470,0
|
|
20240911,124200,288236860,7470,7470,7470,7470,0
|
|
20240911,124100,288236860,7470,7470,7470,7470,2
|
|
20240911,124000,288221920,7490,7490,7490,7490,0
|
|
20240911,123900,288221920,7490,7490,7490,7490,0
|
|
20240911,123800,288221920,7490,7480,7490,7480,20
|
|
20240911,123700,288072310,7460,7460,7460,7460,0
|
|
20240911,123600,288072310,7460,7460,7460,7460,0
|
|
20240911,123500,288072310,7460,7460,7460,7460,200
|
|
20240911,123400,286580310,7460,7460,7460,7460,0
|
|
20240911,123300,286580310,7460,7460,7460,7460,0
|
|
20240911,123200,286580310,7460,7460,7460,7460,5
|
|
20240911,123100,286543010,7460,7460,7460,7460,4
|
|
20240911,123000,286513170,7460,7460,7460,7460,0
|
|
20240911,122900,286513170,7460,7460,7460,7460,0
|
|
20240911,122800,286513170,7460,7460,7460,7460,0
|
|
20240911,122700,286513170,7460,7460,7460,7460,100
|
|
20240911,122600,285767170,7460,7460,7460,7460,1
|
|
20240911,122500,285759710,7460,7460,7460,7460,0
|
|
20240911,122400,285759710,7460,7460,7460,7460,0
|
|
20240911,122300,285759710,7460,7460,7460,7460,4
|
|
20240911,122200,285729870,7460,7460,7460,7460,2
|
|
20240911,122100,285714950,7480,7470,7480,7470,37
|
|
20240911,122000,285438200,7480,7480,7480,7480,0
|
|
20240911,121900,285438200,7480,7480,7480,7480,0
|
|
20240911,121800,285438200,7480,7460,7480,7460,40
|
|
20240911,121700,285139760,7460,7460,7460,7460,0
|
|
20240911,121600,285139760,7460,7460,7460,7460,1
|
|
20240911,121500,285132300,7440,7440,7440,7440,1
|
|
20240911,121400,285124860,7460,7460,7460,7460,0
|
|
20240911,121300,285124860,7460,7460,7460,7460,0
|
|
20240911,121200,285124860,7460,7460,7460,7460,0
|
|
20240911,121100,285124860,7460,7460,7460,7460,0
|
|
20240911,121000,285124860,7460,7460,7460,7460,0
|
|
20240911,120900,285124860,7460,7460,7460,7460,0
|
|
20240911,120800,285124860,7460,7460,7460,7460,6
|
|
20240911,120700,285080100,7460,7460,7460,7460,0
|
|
20240911,120600,285080100,7460,7460,7460,7460,0
|
|
20240911,120500,285080100,7460,7460,7460,7460,0
|
|
20240911,120400,285080100,7460,7460,7460,7460,0
|
|
20240911,120300,285080100,7460,7460,7460,7460,0
|
|
20240911,120200,285080100,7460,7460,7460,7460,0
|
|
20240911,120100,285080100,7460,7460,7460,7460,0
|
|
20240911,120000,285080100,7460,7460,7460,7460,0
|
|
20240911,115900,285080100,7460,7460,7460,7460,0
|
|
20240911,115800,285080100,7460,7460,7460,7460,0
|
|
20240911,115700,285080100,7460,7460,7460,7460,8
|
|
20240911,115600,285020420,7460,7460,7460,7460,0
|
|
20240911,115500,285020420,7460,7460,7460,7460,0
|
|
20240911,115400,285020420,7460,7460,7460,7460,1
|
|
20240911,115300,285012960,7460,7460,7460,7460,1
|
|
20240911,115200,285005500,7440,7440,7440,7440,32
|
|
20240911,115100,284767420,7440,7440,7440,7440,1
|
|
20240911,115000,284759980,7440,7440,7440,7440,0
|
|
20240911,114900,284759980,7440,7430,7440,7430,99
|
|
20240911,114800,284024350,7410,7390,7410,7370,412
|
|
20240911,114700,280977190,7410,7410,7410,7410,0
|
|
20240911,114600,280977190,7410,7410,7410,7410,0
|
|
20240911,114500,280977190,7410,7410,7410,7410,26
|
|
20240911,114400,280784530,7410,7410,7410,7410,74
|
|
20240911,114300,280236190,7420,7420,7420,7420,99
|
|
20240911,114200,279501610,7420,7420,7420,7420,1
|
|
20240911,114100,279494190,7420,7420,7420,7420,1
|
|
20240911,114000,279486770,7420,7430,7430,7420,131
|
|
20240911,113900,278513940,7440,7440,7440,7440,6
|
|
20240911,113800,278469300,7430,7430,7430,7430,0
|
|
20240911,113700,278469300,7430,7430,7430,7430,23
|
|
20240911,113600,278298410,7430,7440,7440,7430,22
|
|
20240911,113500,278134760,7460,7460,7460,7460,0
|
|
20240911,113400,278134760,7460,7460,7460,7460,0
|
|
20240911,113300,278134760,7460,7460,7460,7460,7
|
|
20240911,113200,278082540,7440,7440,7440,7440,0
|
|
20240911,113100,278082540,7440,7440,7440,7440,2
|
|
20240911,113000,278067660,7460,7460,7460,7460,11
|
|
20240911,112900,277985600,7490,7490,7490,7490,0
|
|
20240911,112800,277985600,7490,7490,7490,7490,0
|
|
20240911,112700,277985600,7490,7460,7490,7460,648
|
|
20240911,112600,273140450,7460,7460,7460,7460,67
|
|
20240911,112500,272640630,7490,7490,7490,7490,0
|
|
20240911,112400,272640630,7490,7490,7490,7490,0
|
|
20240911,112300,272640630,7490,7540,7540,7490,631
|
|
20240911,112200,267909200,7540,7540,7540,7540,99
|
|
20240911,112100,267162740,7540,7540,7540,7540,20
|
|
20240911,112000,267011940,7500,7480,7500,7480,404
|
|
20240911,111900,263987820,7470,7470,7470,7470,0
|
|
20240911,111800,263987820,7470,7470,7470,7470,17
|
|
20240911,111700,263860830,7460,7460,7460,7460,0
|
|
20240911,111600,263860830,7460,7460,7460,7460,0
|
|
20240911,111500,263860830,7460,7460,7460,7460,0
|
|
20240911,111400,263860830,7460,7460,7460,7460,54
|
|
20240911,111300,263457990,7460,7460,7460,7460,11
|
|
20240911,111200,263375930,7460,7460,7460,7460,0
|
|
20240911,111100,263375930,7460,7460,7460,7460,1
|
|
20240911,111000,263368470,7420,7420,7420,7420,0
|
|
20240911,110900,263368470,7420,7420,7420,7420,8
|
|
20240911,110800,263309110,7420,7420,7420,7420,0
|
|
20240911,110700,263309110,7420,7420,7420,7420,0
|
|
20240911,110600,263309110,7420,7420,7420,7420,55
|
|
20240911,110500,262901010,7420,7420,7420,7420,0
|
|
20240911,110400,262901010,7420,7420,7420,7420,0
|
|
20240911,110300,262901010,7420,7420,7420,7420,90
|
|
20240911,110200,262233210,7420,7420,7420,7420,0
|
|
20240911,110100,262233210,7420,7420,7420,7420,0
|
|
20240911,110000,262233210,7420,7420,7420,7420,0
|
|
20240911,105900,262233210,7420,7460,7470,7420,428
|
|
20240911,105800,259051670,7420,7420,7420,7420,212
|
|
20240911,105700,257478630,7410,7410,7410,7410,0
|
|
20240911,105600,257478630,7410,7410,7410,7410,23
|
|
20240911,105500,257308200,7410,7410,7410,7410,0
|
|
20240911,105400,257308200,7410,7420,7420,7410,55
|
|
20240911,105300,256900250,7420,7420,7420,7420,0
|
|
20240911,105200,256900250,7420,7420,7420,7420,1
|
|
20240911,105100,256892830,7470,7470,7470,7470,3
|
|
20240911,105000,256870420,7470,7420,7470,7420,4
|
|
20240911,104900,256840640,7470,7470,7470,7470,1
|
|
20240911,104800,256833170,7470,7470,7470,7470,6
|
|
20240911,104700,256788350,7460,7460,7460,7460,0
|
|
20240911,104600,256788350,7460,7460,7460,7460,0
|
|
20240911,104500,256788350,7460,7450,7460,7450,95
|
|
20240911,104400,256080330,7400,7400,7400,7400,0
|
|
20240911,104300,256080330,7400,7400,7400,7400,5
|
|
20240911,104200,256043330,7400,7400,7400,7400,194
|
|
20240911,104100,254607730,7400,7400,7400,7400,104
|
|
20240911,104000,253838130,7410,7410,7410,7410,0
|
|
20240911,103900,253838130,7410,7410,7410,7410,0
|
|
20240911,103800,253838130,7410,7430,7430,7410,466
|
|
20240911,103700,250381070,7480,7480,7480,7480,0
|
|
20240911,103600,250381070,7480,7420,7480,7420,79
|
|
20240911,103500,249793150,7480,7420,7480,7420,17
|
|
20240911,103400,249666590,7450,7520,7520,7450,53
|
|
20240911,103300,249268730,7450,7560,7560,7450,278
|
|
20240911,103200,247191090,7560,7550,7570,7450,144
|
|
20240911,103100,246110440,7500,7500,7550,7500,348
|
|
20240911,103000,243500140,7500,7470,7510,7470,153
|
|
20240911,102900,242354130,7490,7490,7490,7490,304
|
|
20240911,102800,240077170,7490,7480,7490,7480,164
|
|
20240911,102700,238850310,7480,7540,7540,7470,283
|
|
20240911,102600,236735570,7470,7530,7550,7470,219
|
|
20240911,102500,235091410,7530,7500,7530,7440,158
|
|
20240911,102400,233909080,7440,7430,7500,7430,226
|
|
20240911,102300,232224750,7420,7420,7420,7420,47
|
|
20240911,102200,231876010,7390,7420,7420,7390,314
|
|
20240911,102100,229554020,7430,7430,7430,7430,0
|
|
20240911,102000,229554020,7430,7430,7430,7430,6
|
|
20240911,101900,229509440,7430,7430,7430,7430,121
|
|
20240911,101800,228610410,7430,7430,7430,7430,34
|
|
20240911,101700,228357790,7420,7430,7430,7420,2
|
|
20240911,101600,228342940,7440,7440,7440,7440,0
|
|
20240911,101500,228342940,7440,7440,7440,7440,0
|
|
20240911,101400,228342940,7440,7450,7450,7400,95
|
|
20240911,101300,227637750,7450,7450,7450,7450,38
|
|
20240911,101200,227354650,7450,7450,7450,7450,6
|
|
20240911,101100,227309950,7370,7420,7450,7370,44
|
|
20240911,101000,226982340,7420,7420,7420,7420,269
|
|
20240911,100900,224986360,7470,7470,7470,7470,0
|
|
20240911,100800,224986360,7470,7390,7470,7390,753
|
|
20240911,100700,219403530,7380,7380,7380,7380,14
|
|
20240911,100600,219300210,7350,7350,7370,7350,335
|
|
20240911,100500,216835320,7350,7350,7380,7350,218
|
|
20240911,100400,215232480,7370,7380,7380,7340,88
|
|
20240911,100300,214586200,7400,7510,7510,7400,1202
|
|
20240911,100200,205670100,7520,7380,7520,7380,206
|
|
20240911,100100,204137430,7380,7380,7390,7380,84
|
|
20240911,100000,203517370,7380,7310,7380,7310,464
|
|
20240911,095900,200113680,7300,7290,7320,7290,409
|
|
20240911,095800,197122270,7290,7290,7290,7290,71
|
|
20240911,095700,196604680,7290,7300,7300,7290,251
|
|
20240911,095600,194774390,7300,7300,7300,7300,34
|
|
20240911,095500,194526190,7260,7200,7260,7200,972
|
|
20240911,095400,187486140,7170,7380,7380,7170,3114
|
|
20240911,095300,164933360,7380,7350,7390,7330,927
|
|
20240911,095200,158121110,7320,7320,7320,7320,161
|
|
20240911,095100,156942590,7300,7300,7300,7300,0
|
|
20240911,095000,156942590,7300,7190,7300,7180,4384
|
|
20240911,094900,125181210,7160,7110,7160,7110,457
|
|
20240911,094800,121917090,7110,7090,7110,7090,270
|
|
20240911,094700,120000620,7100,7100,7100,7100,0
|
|
20240911,094600,120000620,7100,7100,7100,7100,0
|
|
20240911,094500,120000620,7100,7100,7100,7100,9
|
|
20240911,094400,119936720,7100,7070,7110,7070,233
|
|
20240911,094300,118280600,7060,7060,7060,7060,101
|
|
20240911,094200,117567540,7060,7060,7060,7060,1
|
|
20240911,094100,117560480,7130,7130,7130,7130,0
|
|
20240911,094000,117560480,7130,7060,7130,7060,373
|
|
20240911,093900,114926960,7060,7160,7160,7060,366
|
|
20240911,093800,112332010,7110,7080,7220,7080,1019
|
|
20240911,093700,105083770,7080,7080,7080,7080,0
|
|
20240911,093600,105083770,7080,7070,7080,7070,198
|
|
20240911,093500,103683200,7080,7080,7080,7080,219
|
|
20240911,093400,102132680,7090,7090,7090,7090,0
|
|
20240911,093300,102132680,7090,7120,7120,7090,224
|
|
20240911,093200,100540130,7100,7100,7250,7100,673
|
|
20240911,093100,95697020,7040,6990,7040,6990,1405
|
|
20240911,093000,85840700,6990,6940,6990,6940,607
|
|
20240911,092900,81604140,6980,6940,6980,6940,410
|
|
20240911,092800,78756080,6930,6910,6930,6890,2425
|
|
20240911,092700,61953790,6890,6900,6930,6890,902
|
|
20240911,092600,55733900,6940,6920,6940,6920,72
|
|
20240911,092500,55235340,6890,6890,6890,6890,46
|
|
20240911,092400,54918400,6890,6890,6890,6890,93
|
|
20240911,092300,54277630,6900,6850,6900,6850,604
|
|
20240911,092200,50121400,6830,6820,6830,6820,6
|
|
20240911,092100,50080430,6820,6750,6820,6750,1983
|
|
20240911,092000,36614080,6760,6760,6760,6760,130
|
|
20240911,091900,35735280,6760,6760,6760,6760,0
|
|
20240911,091800,35735280,6760,6760,6760,6760,48
|
|
20240911,091700,35410800,6760,6760,6760,6760,1
|
|
20240911,091600,35404040,6760,6760,6760,6760,0
|
|
20240911,091500,35404040,6760,6750,6760,6750,40
|
|
20240911,091400,35133940,6740,6750,6750,6740,30
|
|
20240911,091300,34931640,6750,6750,6750,6750,0
|
|
20240911,091200,34931640,6750,6750,6750,6750,37
|
|
20240911,091100,34681890,6750,6810,6810,6750,521
|
|
20240911,091000,31163980,6810,6690,6810,6690,500
|
|
20240911,090900,27762810,6640,6600,6640,6600,716
|
|
20240911,090800,23019170,6590,6540,6590,6540,136
|
|
20240911,090700,22124000,6540,6540,6540,6540,66
|
|
20240911,090600,21692360,6530,6530,6530,6530,0
|
|
20240911,090500,21692360,6530,6520,6600,6520,227
|
|
20240911,090400,20209450,6650,6650,6650,6650,0
|
|
20240911,090300,20209450,6650,6690,6700,6650,1998
|
|
20240911,090200,6880860,6690,6690,6690,6690,12
|
|
20240911,090100,6800580,6690,6680,6690,6680,54
|
|
20240911,090000,6439750,6680,6650,6680,6650,968
|