655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,195200,1836878730,7600,7600,7600,7600,2340
|
|
20240905,195100,1836878730,7600,7600,7600,7600,0
|
|
20240905,195000,1836878730,7600,7600,7600,7600,0
|
|
20240905,194900,1836878730,7600,7600,7600,7600,0
|
|
20240905,194800,1836878730,7600,7600,7600,7600,0
|
|
20240905,194700,1836878730,7600,7600,7600,7600,0
|
|
20240905,194600,1836878730,7600,7600,7600,7600,0
|
|
20240905,194500,1836878730,7600,7600,7600,7600,0
|
|
20240905,194400,1836878730,7600,7600,7600,7600,0
|
|
20240905,194300,1836878730,7600,7600,7600,7600,0
|
|
20240905,194200,1836878730,7600,7600,7600,7600,0
|
|
20240905,194100,1836878730,7600,7600,7600,7600,0
|
|
20240905,194000,1836878730,7600,7600,7600,7600,0
|
|
20240905,193900,1836878730,7600,7600,7600,7600,0
|
|
20240905,193800,1836878730,7600,7600,7600,7600,0
|
|
20240905,193700,1836878730,7600,7600,7600,7600,0
|
|
20240905,193600,1836878730,7600,7600,7600,7600,0
|
|
20240905,193500,1836878730,7600,7600,7600,7600,0
|
|
20240905,193400,1836878730,7600,7600,7600,7600,0
|
|
20240905,193300,1836878730,7600,7600,7600,7600,0
|
|
20240905,193200,1836878730,7600,7600,7600,7600,0
|
|
20240905,193100,1836878730,7600,7600,7600,7600,0
|
|
20240905,193000,1836878730,7600,7600,7600,7600,0
|
|
20240905,192900,1836878730,7600,7600,7600,7600,0
|
|
20240905,192800,1836878730,7600,7600,7600,7600,0
|
|
20240905,192700,1836878730,7600,7600,7600,7600,0
|
|
20240905,192600,1836878730,7600,7600,7600,7600,0
|
|
20240905,192500,1836878730,7600,7600,7600,7600,0
|
|
20240905,192400,1836878730,7600,7600,7600,7600,0
|
|
20240905,192300,1836878730,7600,7600,7600,7600,0
|
|
20240905,192200,1836878730,7600,7600,7600,7600,2340
|
|
20240905,192100,1836878730,7600,7600,7600,7600,0
|
|
20240905,192000,1836878730,7600,7600,7600,7600,0
|
|
20240905,191900,1836878730,7600,7600,7600,7600,0
|
|
20240905,191800,1836878730,7600,7600,7600,7600,0
|
|
20240905,191700,1836878730,7600,7600,7600,7600,0
|
|
20240905,191600,1836878730,7600,7600,7600,7600,0
|
|
20240905,191500,1836878730,7600,7600,7600,7600,0
|
|
20240905,191400,1836878730,7600,7600,7600,7600,0
|
|
20240905,191300,1836878730,7600,7600,7600,7600,0
|
|
20240905,191200,1836878730,7600,7600,7600,7600,0
|
|
20240905,191100,1836878730,7600,7600,7600,7600,0
|
|
20240905,191000,1836878730,7600,7600,7600,7600,0
|
|
20240905,190900,1836878730,7600,7600,7600,7600,0
|
|
20240905,190800,1836878730,7600,7600,7600,7600,0
|
|
20240905,190700,1836878730,7600,7600,7600,7600,0
|
|
20240905,190600,1836878730,7600,7600,7600,7600,0
|
|
20240905,190500,1836878730,7600,7600,7600,7600,0
|
|
20240905,190400,1836878730,7600,7600,7600,7600,0
|
|
20240905,190300,1836878730,7600,7600,7600,7600,0
|
|
20240905,190200,1836878730,7600,7600,7600,7600,0
|
|
20240905,190100,1836878730,7600,7600,7600,7600,0
|
|
20240905,190000,1836878730,7600,7600,7600,7600,0
|
|
20240905,185900,1836878730,7600,7600,7600,7600,0
|
|
20240905,185800,1836878730,7600,7600,7600,7600,0
|
|
20240905,185700,1836878730,7600,7600,7600,7600,0
|
|
20240905,185600,1836878730,7600,7600,7600,7600,0
|
|
20240905,185500,1836878730,7600,7600,7600,7600,0
|
|
20240905,185400,1836878730,7600,7600,7600,7600,0
|
|
20240905,185300,1836878730,7600,7600,7600,7600,0
|
|
20240905,185200,1836878730,7600,7600,7600,7600,2340
|
|
20240905,185100,1836878730,7600,7600,7600,7600,0
|
|
20240905,185000,1836878730,7600,7600,7600,7600,0
|
|
20240905,184900,1836878730,7600,7600,7600,7600,0
|
|
20240905,184800,1836878730,7600,7600,7600,7600,0
|
|
20240905,184700,1836878730,7600,7600,7600,7600,0
|
|
20240905,184600,1836878730,7600,7600,7600,7600,0
|
|
20240905,184500,1836878730,7600,7600,7600,7600,0
|
|
20240905,184400,1836878730,7600,7600,7600,7600,0
|
|
20240905,184300,1836878730,7600,7600,7600,7600,0
|
|
20240905,184200,1836878730,7600,7600,7600,7600,0
|
|
20240905,184100,1836878730,7600,7600,7600,7600,0
|
|
20240905,184000,1836878730,7600,7600,7600,7600,0
|
|
20240905,183900,1836878730,7600,7600,7600,7600,0
|
|
20240905,183800,1836878730,7600,7600,7600,7600,0
|
|
20240905,183700,1836878730,7600,7600,7600,7600,0
|
|
20240905,183600,1836878730,7600,7600,7600,7600,0
|
|
20240905,183500,1836878730,7600,7600,7600,7600,0
|
|
20240905,183400,1836878730,7600,7600,7600,7600,0
|
|
20240905,183300,1836878730,7600,7600,7600,7600,0
|
|
20240905,183200,1836878730,7600,7600,7600,7600,0
|
|
20240905,183100,1836878730,7600,7600,7600,7600,0
|
|
20240905,183000,1836878730,7600,7600,7600,7600,0
|
|
20240905,182900,1836878730,7600,7600,7600,7600,0
|
|
20240905,182800,1836878730,7600,7600,7600,7600,0
|
|
20240905,182700,1836878730,7600,7600,7600,7600,0
|
|
20240905,182600,1836878730,7600,7600,7600,7600,0
|
|
20240905,182500,1836878730,7600,7600,7600,7600,0
|
|
20240905,182400,1836878730,7600,7600,7600,7600,0
|
|
20240905,182300,1836878730,7600,7600,7600,7600,0
|
|
20240905,182200,1836878730,7600,7600,7600,7600,2340
|
|
20240905,182100,1836878730,7600,7600,7600,7600,0
|
|
20240905,182000,1836878730,7600,7600,7600,7600,0
|
|
20240905,181900,1836878730,7600,7600,7600,7600,0
|
|
20240905,181800,1836878730,7600,7600,7600,7600,0
|
|
20240905,181700,1836878730,7600,7600,7600,7600,0
|
|
20240905,181600,1836878730,7600,7600,7600,7600,0
|
|
20240905,181500,1836878730,7600,7600,7600,7600,0
|
|
20240905,181400,1836878730,7600,7600,7600,7600,0
|
|
20240905,181300,1836878730,7600,7600,7600,7600,0
|
|
20240905,181200,1836878730,7600,7600,7600,7600,0
|
|
20240905,181100,1836878730,7600,7600,7600,7600,0
|
|
20240905,181000,1836878730,7600,7600,7600,7600,0
|
|
20240905,180900,1836878730,7600,7600,7600,7600,0
|
|
20240905,180800,1836878730,7600,7600,7600,7600,0
|
|
20240905,180700,1836878730,7600,7600,7600,7600,0
|
|
20240905,180600,1836878730,7600,7600,7600,7600,0
|
|
20240905,180500,1836878730,7600,7600,7600,7600,0
|
|
20240905,180400,1836878730,7600,7600,7600,7600,0
|
|
20240905,180300,1836878730,7600,7600,7600,7600,0
|
|
20240905,180200,1836878730,7600,7600,7600,7600,0
|
|
20240905,180100,1836878730,7600,7600,7600,7600,0
|
|
20240905,180000,1836878730,7600,7600,7600,7600,0
|
|
20240905,175900,1836878730,7600,7600,7600,7600,0
|
|
20240905,175800,1836878730,7600,7600,7600,7600,0
|
|
20240905,175700,1836878730,7600,7600,7600,7600,0
|
|
20240905,175600,1836878730,7600,7600,7600,7600,0
|
|
20240905,175500,1836878730,7600,7600,7600,7600,0
|
|
20240905,175400,1836878730,7600,7600,7600,7600,0
|
|
20240905,175300,1836878730,7600,7600,7600,7600,0
|
|
20240905,175200,1836878730,7600,7600,7600,7600,2340
|
|
20240905,175100,1836878730,7600,7600,7600,7600,0
|
|
20240905,175000,1836878730,7600,7600,7600,7600,0
|
|
20240905,174900,1836878730,7600,7600,7600,7600,0
|
|
20240905,174800,1836878730,7600,7600,7600,7600,0
|
|
20240905,174700,1836878730,7600,7600,7600,7600,0
|
|
20240905,174600,1836878730,7600,7600,7600,7600,0
|
|
20240905,174500,1836878730,7600,7600,7600,7600,0
|
|
20240905,174400,1836878730,7600,7600,7600,7600,0
|
|
20240905,174300,1836878730,7600,7600,7600,7600,0
|
|
20240905,174200,1836878730,7600,7600,7600,7600,0
|
|
20240905,174100,1836878730,7600,7600,7600,7600,0
|
|
20240905,174000,1836878730,7600,7600,7600,7600,0
|
|
20240905,173900,1836878730,7600,7600,7600,7600,0
|
|
20240905,173800,1836878730,7600,7600,7600,7600,0
|
|
20240905,173700,1836878730,7600,7600,7600,7600,0
|
|
20240905,173600,1836878730,7600,7600,7600,7600,0
|
|
20240905,173500,1836878730,7600,7600,7600,7600,0
|
|
20240905,173400,1836878730,7600,7600,7600,7600,0
|
|
20240905,173300,1836878730,7600,7600,7600,7600,0
|
|
20240905,173200,1836878730,7600,7600,7600,7600,0
|
|
20240905,173100,1836878730,7600,7600,7600,7600,0
|
|
20240905,173000,1836878730,7600,7600,7600,7600,0
|
|
20240905,172900,1836878730,7600,7600,7600,7600,0
|
|
20240905,172800,1836878730,7600,7600,7600,7600,0
|
|
20240905,172700,1836878730,7600,7600,7600,7600,0
|
|
20240905,172600,1836878730,7600,7600,7600,7600,0
|
|
20240905,172500,1836878730,7600,7600,7600,7600,0
|
|
20240905,172400,1836878730,7600,7600,7600,7600,0
|
|
20240905,172300,1836878730,7600,7600,7600,7600,0
|
|
20240905,172200,1836878730,7600,7600,7600,7600,2340
|
|
20240905,172100,1836878730,7600,7600,7600,7600,0
|
|
20240905,172000,1836878730,7600,7600,7600,7600,0
|
|
20240905,171900,1836878730,7600,7600,7600,7600,0
|
|
20240905,171800,1836878730,7600,7600,7600,7600,0
|
|
20240905,171700,1836878730,7600,7600,7600,7600,0
|
|
20240905,171600,1836878730,7600,7600,7600,7600,0
|
|
20240905,171500,1836878730,7600,7600,7600,7600,0
|
|
20240905,171400,1836878730,7600,7600,7600,7600,0
|
|
20240905,171300,1836878730,7600,7600,7600,7600,0
|
|
20240905,171200,1836878730,7600,7600,7600,7600,0
|
|
20240905,171100,1836878730,7600,7600,7600,7600,0
|
|
20240905,171000,1836878730,7600,7600,7600,7600,0
|
|
20240905,170900,1836878730,7600,7600,7600,7600,0
|
|
20240905,170800,1836878730,7600,7600,7600,7600,0
|
|
20240905,170700,1836878730,7600,7600,7600,7600,0
|
|
20240905,170600,1836878730,7600,7600,7600,7600,0
|
|
20240905,170500,1836878730,7600,7600,7600,7600,0
|
|
20240905,170400,1836878730,7600,7600,7600,7600,0
|
|
20240905,170300,1836878730,7600,7600,7600,7600,0
|
|
20240905,170200,1836878730,7600,7600,7600,7600,0
|
|
20240905,170100,1836878730,7600,7600,7600,7600,0
|
|
20240905,170000,1836878730,7600,7600,7600,7600,0
|
|
20240905,165900,1836878730,7600,7600,7600,7600,0
|
|
20240905,165800,1836878730,7600,7600,7600,7600,0
|
|
20240905,165700,1836878730,7600,7600,7600,7600,0
|
|
20240905,165600,1836878730,7600,7600,7600,7600,0
|
|
20240905,165500,1836878730,7600,7600,7600,7600,0
|
|
20240905,165400,1836878730,7600,7600,7600,7600,0
|
|
20240905,165300,1836878730,7600,7600,7600,7600,0
|
|
20240905,165200,1836878730,7600,7600,7600,7600,2340
|
|
20240905,165100,1836878730,7600,7600,7600,7600,0
|
|
20240905,165000,1836878730,7600,7600,7600,7600,0
|
|
20240905,164900,1836878730,7600,7600,7600,7600,0
|
|
20240905,164800,1836878730,7600,7600,7600,7600,0
|
|
20240905,164700,1836878730,7600,7600,7600,7600,0
|
|
20240905,164600,1836878730,7600,7600,7600,7600,0
|
|
20240905,164500,1836878730,7600,7600,7600,7600,0
|
|
20240905,164400,1836878730,7600,7600,7600,7600,0
|
|
20240905,164300,1836878730,7600,7600,7600,7600,0
|
|
20240905,164200,1836878730,7600,7600,7600,7600,0
|
|
20240905,164100,1836878730,7600,7600,7600,7600,0
|
|
20240905,164000,1836878730,7600,7600,7600,7600,0
|
|
20240905,163900,1836878730,7600,7600,7600,7600,0
|
|
20240905,163800,1836878730,7600,7600,7600,7600,0
|
|
20240905,163700,1836878730,7600,7600,7600,7600,0
|
|
20240905,163600,1836878730,7600,7600,7600,7600,0
|
|
20240905,163500,1836878730,7600,7600,7600,7600,0
|
|
20240905,163400,1836878730,7600,7600,7600,7600,0
|
|
20240905,163300,1836878730,7600,7600,7600,7600,0
|
|
20240905,163200,1836878730,7600,7600,7600,7600,0
|
|
20240905,163100,1836878730,7600,7600,7600,7600,0
|
|
20240905,163000,1836878730,7600,7600,7600,7600,0
|
|
20240905,162900,1836878730,7600,7600,7600,7600,0
|
|
20240905,162800,1836878730,7600,7600,7600,7600,0
|
|
20240905,162700,1836878730,7600,7600,7600,7600,0
|
|
20240905,162600,1836878730,7600,7600,7600,7600,0
|
|
20240905,162500,1836878730,7600,7600,7600,7600,0
|
|
20240905,162400,1836878730,7600,7600,7600,7600,0
|
|
20240905,162300,1836878730,7600,7600,7600,7600,0
|
|
20240905,162200,1836878730,7600,7600,7600,7600,2340
|
|
20240905,162100,1836878730,7600,7600,7600,7600,0
|
|
20240905,162000,1836878730,7600,7600,7600,7600,0
|
|
20240905,161900,1836878730,7600,7600,7600,7600,0
|
|
20240905,161800,1836878730,7600,7600,7600,7600,0
|
|
20240905,161700,1836878730,7600,7600,7600,7600,0
|
|
20240905,161600,1836878730,7600,7600,7600,7600,0
|
|
20240905,161500,1836878730,7600,7600,7600,7600,0
|
|
20240905,161400,1836878730,7600,7600,7600,7600,0
|
|
20240905,161300,1836878730,7600,7600,7600,7600,0
|
|
20240905,161200,1836878730,7600,7600,7600,7600,0
|
|
20240905,161100,1836878730,7600,7600,7600,7600,0
|
|
20240905,161000,1836878730,7600,7600,7600,7600,0
|
|
20240905,160900,1836878730,7600,7600,7600,7600,0
|
|
20240905,160800,1836878730,7600,7600,7600,7600,0
|
|
20240905,160700,1836878730,7600,7600,7600,7600,0
|
|
20240905,160600,1836878730,7600,7600,7600,7600,0
|
|
20240905,160500,1836878730,7600,7600,7600,7600,0
|
|
20240905,160400,1836878730,7600,7600,7600,7600,0
|
|
20240905,160300,1836878730,7600,7600,7600,7600,0
|
|
20240905,160200,1836878730,7600,7600,7600,7600,0
|
|
20240905,160100,1836878730,7600,7600,7600,7600,0
|
|
20240905,160000,1836878730,7600,7600,7600,7600,0
|
|
20240905,155900,1836878730,7600,7600,7600,7600,0
|
|
20240905,155800,1836878730,7600,7600,7600,7600,0
|
|
20240905,155700,1836878730,7600,7600,7600,7600,0
|
|
20240905,155600,1836878730,7600,7600,7600,7600,0
|
|
20240905,155500,1836878730,7600,7600,7600,7600,0
|
|
20240905,155400,1836878730,7600,7600,7600,7600,0
|
|
20240905,155300,1836878730,7600,7600,7600,7600,0
|
|
20240905,155200,1836878730,7600,7600,7600,7600,2340
|
|
20240905,155100,1836878730,7600,7600,7600,7600,0
|
|
20240905,155000,1836878730,7600,7600,7600,7600,0
|
|
20240905,154900,1836878730,7600,7600,7600,7600,0
|
|
20240905,154800,1836878730,7600,7600,7600,7600,0
|
|
20240905,154700,1836878730,7600,7600,7600,7600,0
|
|
20240905,154600,1836878730,7600,7600,7600,7600,0
|
|
20240905,154500,1836878730,7600,7600,7600,7600,0
|
|
20240905,154400,1836878730,7600,7600,7600,7600,0
|
|
20240905,154300,1836878730,7600,7600,7600,7600,0
|
|
20240905,154200,1836878730,7600,7600,7600,7600,0
|
|
20240905,154100,1836878730,7600,7600,7600,7600,0
|
|
20240905,154000,1836878730,7600,7600,7600,7600,0
|
|
20240905,153900,1836878730,7600,7600,7600,7600,0
|
|
20240905,153800,1836878730,7600,7600,7600,7600,0
|
|
20240905,153700,1836878730,7600,7600,7600,7600,0
|
|
20240905,153600,1836878730,7600,7600,7600,7600,0
|
|
20240905,153500,1836878730,7600,7600,7600,7600,0
|
|
20240905,153400,1836878730,7600,7600,7600,7600,0
|
|
20240905,153300,1836878730,7600,7600,7600,7600,0
|
|
20240905,153200,1836878730,7600,7600,7600,7600,0
|
|
20240905,153100,1836878730,7600,7600,7600,7600,0
|
|
20240905,153000,1836878730,7600,7600,7600,7600,2340
|
|
20240905,152900,1819094730,7600,7600,7600,7600,0
|
|
20240905,152800,1819094730,7600,7600,7600,7600,0
|
|
20240905,152700,1819094730,7600,7600,7600,7600,0
|
|
20240905,152600,1819094730,7600,7600,7600,7600,0
|
|
20240905,152500,1819094730,7600,7600,7600,7600,0
|
|
20240905,152400,1819094730,7600,7600,7600,7600,0
|
|
20240905,152300,1819094730,7600,7600,7600,7600,0
|
|
20240905,152200,1819094730,7600,7600,7600,7600,0
|
|
20240905,152100,1819094730,7600,7600,7600,7600,0
|
|
20240905,152000,1819094730,7600,7600,7600,7600,0
|
|
20240905,151900,1819094730,7600,7620,7620,7600,305
|
|
20240905,151800,1816775450,7590,7600,7600,7590,200
|
|
20240905,151700,1815257400,7620,7620,7620,7590,1291
|
|
20240905,151600,1805453580,7590,7600,7620,7590,664
|
|
20240905,151500,1800410070,7600,7620,7620,7600,1273
|
|
20240905,151400,1790727590,7620,7610,7620,7610,96
|
|
20240905,151300,1789996970,7610,7610,7620,7610,242
|
|
20240905,151200,1788154940,7620,7610,7620,7610,107
|
|
20240905,151100,1787340660,7620,7620,7620,7620,604
|
|
20240905,151000,1782738180,7620,7620,7620,7620,80
|
|
20240905,150900,1782128580,7620,7620,7620,7620,321
|
|
20240905,150800,1779682560,7630,7610,7630,7610,191
|
|
20240905,150700,1778228830,7610,7620,7620,7610,104
|
|
20240905,150600,1777437380,7620,7620,7620,7620,423
|
|
20240905,150500,1774214120,7620,7620,7620,7620,51
|
|
20240905,150400,1773825500,7620,7610,7620,7610,332
|
|
20240905,150300,1771295770,7610,7640,7640,7610,2530
|
|
20240905,150200,1751976260,7640,7600,7640,7600,2048
|
|
20240905,150100,1736336950,7600,7570,7600,7560,1508
|
|
20240905,150000,1724908840,7590,7580,7590,7570,1217
|
|
20240905,145900,1715694300,7590,7570,7620,7570,297
|
|
20240905,145800,1713444350,7570,7580,7590,7570,773
|
|
20240905,145700,1707585250,7580,7620,7620,7580,97
|
|
20240905,145600,1706848790,7620,7600,7620,7600,318
|
|
20240905,145500,1704429140,7610,7610,7610,7600,88
|
|
20240905,145400,1703759810,7580,7570,7600,7570,242
|
|
20240905,145300,1701925030,7570,7600,7600,7560,589
|
|
20240905,145200,1697468270,7560,7570,7570,7560,588
|
|
20240905,145100,1693020600,7570,7570,7570,7570,335
|
|
20240905,145000,1690484650,7580,7600,7600,7580,106
|
|
20240905,144900,1689680910,7600,7600,7620,7580,249
|
|
20240905,144800,1687791840,7620,7600,7640,7600,43
|
|
20240905,144700,1687464640,7650,7650,7650,7600,557
|
|
20240905,144600,1683228140,7680,7680,7680,7680,15
|
|
20240905,144500,1683112940,7680,7650,7690,7640,655
|
|
20240905,144400,1678086560,7650,7650,7650,7650,0
|
|
20240905,144300,1678086560,7650,7620,7650,7620,102
|
|
20240905,144200,1677307970,7670,7620,7670,7620,1540
|
|
20240905,144100,1665573070,7680,7690,7700,7610,658
|
|
20240905,144000,1660557440,7690,7690,7690,7690,1
|
|
20240905,143900,1660549750,7650,7690,7700,7650,194
|
|
20240905,143800,1659064800,7650,7680,7680,7650,975
|
|
20240905,143700,1651604050,7690,7690,7690,7690,10
|
|
20240905,143600,1651527150,7660,7670,7670,7660,201
|
|
20240905,143500,1649985650,7670,7670,7690,7670,114
|
|
20240905,143400,1649111250,7670,7660,7700,7660,53
|
|
20240905,143300,1648704720,7650,7650,7650,7650,1
|
|
20240905,143200,1648697070,7650,7690,7700,7650,2420
|
|
20240905,143100,1630163350,7690,7660,7690,7660,48
|
|
20240905,143000,1629795580,7710,7710,7710,7710,1
|
|
20240905,142900,1629787870,7680,7680,7680,7680,1
|
|
20240905,142800,1629780190,7720,7720,7720,7720,8
|
|
20240905,142700,1629718430,7670,7680,7680,7670,138
|
|
20240905,142600,1628658720,7750,7750,7750,7750,1
|
|
20240905,142500,1628650970,7680,7690,7690,7680,2
|
|
20240905,142400,1628635600,7680,7790,7790,7680,64
|
|
20240905,142300,1628142420,7800,7700,7800,7690,441
|
|
20240905,142200,1624714960,7920,7580,7920,7580,6605
|
|
20240905,142100,1573129620,7620,7620,7620,7620,0
|
|
20240905,142000,1573129620,7620,7640,7640,7580,584
|
|
20240905,141900,1568695140,7690,7630,7700,7630,1303
|
|
20240905,141800,1558687030,7650,7660,7660,7650,154
|
|
20240905,141700,1557507490,7670,7560,7680,7560,2620
|
|
20240905,141600,1537509550,7560,7560,7560,7560,84
|
|
20240905,141500,1536874510,7560,7560,7560,7560,120
|
|
20240905,141400,1535967310,7540,7560,7560,7540,182
|
|
20240905,141300,1534592500,7560,7560,7560,7560,286
|
|
20240905,141200,1532430340,7550,7540,7550,7540,1783
|
|
20240905,141100,1518981660,7530,7540,7540,7530,664
|
|
20240905,141000,1513977440,7530,7540,7540,7530,611
|
|
20240905,140900,1509374930,7530,7540,7550,7530,3845
|
|
20240905,140800,1480384570,7540,7550,7550,7530,1892
|
|
20240905,140700,1466114940,7550,7550,7560,7550,633
|
|
20240905,140600,1461335780,7560,7570,7570,7550,2583
|
|
20240905,140500,1441829990,7580,7590,7590,7580,90
|
|
20240905,140400,1441147090,7590,7590,7590,7590,1
|
|
20240905,140300,1441139500,7600,7590,7600,7560,1256
|
|
20240905,140200,1431634880,7590,7600,7600,7590,704
|
|
20240905,140100,1426285010,7600,7600,7600,7600,129
|
|
20240905,140000,1425304610,7610,7610,7610,7580,359
|
|
20240905,135900,1422580770,7600,7600,7600,7600,168
|
|
20240905,135800,1421303970,7600,7610,7610,7600,292
|
|
20240905,135700,1419084290,7610,7610,7610,7610,396
|
|
20240905,135600,1416070730,7620,7620,7620,7620,11
|
|
20240905,135500,1415986910,7620,7620,7620,7620,190
|
|
20240905,135400,1414539110,7620,7620,7630,7620,203
|
|
20240905,135300,1412992240,7600,7600,7600,7600,70
|
|
20240905,135200,1412460240,7600,7600,7600,7600,215
|
|
20240905,135100,1410826240,7590,7570,7590,7570,115
|
|
20240905,135000,1409954590,7580,7570,7580,7570,245
|
|
20240905,134900,1408098170,7570,7560,7570,7560,537
|
|
20240905,134800,1404034170,7560,7560,7560,7560,429
|
|
20240905,134700,1400790930,7560,7570,7570,7560,66
|
|
20240905,134600,1400291930,7570,7560,7570,7560,342
|
|
20240905,134500,1397705550,7560,7560,7570,7560,206
|
|
20240905,134400,1396148180,7560,7570,7570,7560,284
|
|
20240905,134300,1393999560,7580,7570,7580,7570,20
|
|
20240905,134200,1393848060,7580,7590,7590,7580,213
|
|
20240905,134100,1392233510,7590,7590,7590,7590,117
|
|
20240905,134000,1391345480,7590,7590,7590,7590,372
|
|
20240905,133900,1388522000,7590,7600,7600,7590,59
|
|
20240905,133800,1388074140,7600,7600,7600,7600,448
|
|
20240905,133700,1384669340,7600,7600,7600,7600,358
|
|
20240905,133600,1381948540,7600,7600,7600,7600,276
|
|
20240905,133500,1379850940,7600,7600,7600,7600,2
|
|
20240905,133400,1379835740,7600,7600,7600,7600,273
|
|
20240905,133300,1377760940,7600,7600,7600,7600,75
|
|
20240905,133200,1377190940,7600,7600,7600,7600,307
|
|
20240905,133100,1374857740,7600,7620,7620,7590,1417
|
|
20240905,133000,1364088460,7620,7620,7630,7610,282
|
|
20240905,132900,1361939200,7630,7630,7630,7630,0
|
|
20240905,132800,1361939200,7630,7630,7630,7630,50
|
|
20240905,132700,1361557700,7630,7620,7630,7620,807
|
|
20240905,132600,1355403360,7620,7600,7620,7600,644
|
|
20240905,132500,1350506960,7600,7600,7600,7600,72
|
|
20240905,132400,1349959760,7600,7600,7600,7600,2
|
|
20240905,132300,1349944560,7600,7600,7600,7590,441
|
|
20240905,132200,1346594270,7600,7590,7600,7590,40
|
|
20240905,132100,1346290370,7600,7600,7600,7600,0
|
|
20240905,132000,1346290370,7600,7600,7600,7600,32
|
|
20240905,131900,1346047170,7600,7590,7600,7560,1172
|
|
20240905,131800,1337164040,7600,7600,7600,7590,560
|
|
20240905,131700,1332908170,7600,7600,7600,7600,17
|
|
20240905,131600,1332778970,7590,7590,7590,7590,928
|
|
20240905,131500,1325735450,7590,7580,7590,7580,305
|
|
20240905,131400,1323420650,7580,7580,7580,7580,400
|
|
20240905,131300,1320388650,7590,7590,7590,7590,255
|
|
20240905,131200,1318453200,7580,7590,7590,7580,264
|
|
20240905,131100,1316451840,7590,7590,7600,7590,656
|
|
20240905,131000,1311470180,7580,7580,7580,7580,389
|
|
20240905,130900,1308521560,7580,7580,7580,7580,6
|
|
20240905,130800,1308476080,7580,7560,7580,7560,28
|
|
20240905,130700,1308264200,7560,7560,7560,7560,0
|
|
20240905,130600,1308264200,7560,7580,7580,7560,649
|
|
20240905,130500,1303354780,7570,7510,7570,7510,2512
|
|
20240905,130400,1284403210,7560,7560,7560,7560,77
|
|
20240905,130300,1283821090,7570,7500,7570,7490,1681
|
|
20240905,130200,1271215730,7540,7580,7580,7500,11496
|
|
20240905,130100,1184856300,7600,7590,7600,7580,800
|
|
20240905,130000,1178784450,7590,7580,7590,7520,3227
|
|
20240905,125900,1154414750,7580,7630,7630,7580,11698
|
|
20240905,125800,1065445690,7630,7630,7630,7630,50
|
|
20240905,125700,1065064190,7630,7630,7630,7630,248
|
|
20240905,125600,1063171950,7630,7670,7670,7630,85
|
|
20240905,125500,1062521480,7670,7670,7670,7670,5
|
|
20240905,125400,1062483130,7670,7620,7670,7620,31
|
|
20240905,125300,1062245410,7630,7640,7640,7630,523
|
|
20240905,125200,1058254910,7640,7650,7650,7640,501
|
|
20240905,125100,1054427260,7640,7680,7680,7640,4509
|
|
20240905,125000,1019905770,7680,7690,7690,7680,61
|
|
20240905,124900,1019437280,7690,7690,7690,7680,495
|
|
20240905,124800,1015631740,7700,7690,7700,7690,22
|
|
20240905,124700,1015462450,7700,7700,7700,7700,211
|
|
20240905,124600,1013837750,7700,7700,7700,7700,115
|
|
20240905,124500,1012952250,7720,7720,7720,7720,0
|
|
20240905,124400,1012952250,7720,7720,7720,7720,1
|
|
20240905,124300,1012944530,7720,7700,7720,7700,261
|
|
20240905,124200,1010929630,7710,7720,7720,7710,7
|
|
20240905,124100,1010875610,7720,7720,7720,7720,0
|
|
20240905,124000,1010875610,7720,7700,7720,7700,145
|
|
20240905,123900,1009758910,7700,7700,7700,7700,50
|
|
20240905,123800,1009373910,7700,7700,7700,7700,3175
|
|
20240905,123700,984926410,7720,7720,7720,7720,0
|
|
20240905,123600,984926410,7720,7720,7720,7720,200
|
|
20240905,123500,983382410,7720,7700,7720,7690,1269
|
|
20240905,123400,973619810,7700,7700,7700,7700,858
|
|
20240905,123300,967013210,7700,7700,7700,7700,630
|
|
20240905,123200,962162210,7700,7700,7700,7700,121
|
|
20240905,123100,961230510,7700,7700,7700,7700,300
|
|
20240905,123000,958920510,7700,7700,7700,7700,208
|
|
20240905,122900,957318910,7710,7710,7710,7700,3943
|
|
20240905,122800,926955360,7720,7720,7720,7720,100
|
|
20240905,122700,926183360,7730,7710,7730,7710,284
|
|
20240905,122600,923993700,7710,7710,7710,7710,785
|
|
20240905,122500,917941350,7710,7700,7710,7700,1292
|
|
20240905,122400,907992510,7700,7700,7700,7700,1963
|
|
20240905,122300,892877410,7710,7710,7710,7710,51
|
|
20240905,122200,892484200,7710,7710,7710,7710,2935
|
|
20240905,122100,869855350,7720,7710,7720,7710,31
|
|
20240905,122000,869616330,7720,7720,7720,7720,100
|
|
20240905,121900,868844330,7720,7720,7720,7720,109
|
|
20240905,121800,868002850,7710,7710,7710,7710,0
|
|
20240905,121700,868002850,7710,7720,7730,7710,1596
|
|
20240905,121600,855681600,7730,7730,7730,7730,7
|
|
20240905,121500,855627490,7720,7730,7730,7720,265
|
|
20240905,121400,853579670,7730,7730,7730,7730,349
|
|
20240905,121300,850881900,7730,7730,7730,7730,230
|
|
20240905,121200,849104000,7730,7720,7730,7720,14
|
|
20240905,121100,848995910,7720,7720,7720,7720,127
|
|
20240905,121000,848015470,7730,7730,7730,7720,1511
|
|
20240905,120900,836336130,7730,7740,7740,7730,3
|
|
20240905,120800,836312930,7730,7740,7740,7730,111
|
|
20240905,120700,835454790,7740,7740,7740,7740,10
|
|
20240905,120600,835377390,7750,7750,7750,7750,0
|
|
20240905,120500,835377390,7750,7750,7750,7750,6
|
|
20240905,120400,835330890,7730,7750,7750,7730,297
|
|
20240905,120300,833033940,7770,7750,7770,7750,554
|
|
20240905,120200,828730440,7750,7750,7750,7750,1
|
|
20240905,120100,828722690,7750,7750,7750,7750,9
|
|
20240905,120000,828652940,7750,7750,7750,7750,0
|
|
20240905,115900,828652940,7750,7750,7750,7750,100
|
|
20240905,115800,827877940,7750,7750,7750,7750,0
|
|
20240905,115700,827877940,7750,7750,7750,7750,0
|
|
20240905,115600,827877940,7750,7750,7750,7750,0
|
|
20240905,115500,827877940,7750,7750,7750,7750,100
|
|
20240905,115400,827102940,7750,7750,7750,7750,207
|
|
20240905,115300,825498690,7750,7730,7750,7730,221
|
|
20240905,115200,823789340,7730,7720,7750,7720,301
|
|
20240905,115100,821464590,7720,7740,7740,7720,1822
|
|
20240905,115000,807387920,7730,7730,7730,7730,0
|
|
20240905,114900,807387920,7730,7730,7730,7730,0
|
|
20240905,114800,807387920,7730,7730,7730,7730,90
|
|
20240905,114700,806692220,7720,7720,7720,7720,1
|
|
20240905,114600,806684500,7750,7750,7750,7750,2
|
|
20240905,114500,806669000,7720,7720,7720,7720,18
|
|
20240905,114400,806530040,7720,7720,7720,7720,0
|
|
20240905,114300,806530040,7720,7720,7720,7720,11
|
|
20240905,114200,806445120,7720,7720,7720,7720,100
|
|
20240905,114100,805673120,7720,7740,7740,7720,140
|
|
20240905,114000,804591790,7750,7750,7750,7750,0
|
|
20240905,113900,804591790,7750,7750,7750,7750,1
|
|
20240905,113800,804584040,7750,7750,7750,7750,100
|
|
20240905,113700,803809040,7750,7750,7750,7750,0
|
|
20240905,113600,803809040,7750,7720,7750,7720,51
|
|
20240905,113500,803415290,7720,7720,7720,7720,15
|
|
20240905,113400,803299490,7720,7720,7720,7720,404
|
|
20240905,113300,800180610,7750,7750,7750,7750,1
|
|
20240905,113200,800172860,7710,7720,7720,7710,112
|
|
20240905,113100,799308340,7750,7750,7750,7750,7
|
|
20240905,113000,799254090,7710,7720,7720,7710,300
|
|
20240905,112900,796938220,7720,7720,7720,7720,10
|
|
20240905,112800,796861020,7720,7720,7720,7720,219
|
|
20240905,112700,795170340,7710,7720,7720,7710,1725
|
|
20240905,112600,781869810,7720,7730,7730,7720,1652
|
|
20240905,112500,769106770,7770,7770,7770,7770,20
|
|
20240905,112400,768951370,7770,7770,7770,7770,500
|
|
20240905,112300,765066370,7780,7780,7780,7780,1
|
|
20240905,112200,765058590,7720,7720,7780,7720,723
|
|
20240905,112100,759476970,7720,7720,7780,7720,456
|
|
20240905,112000,755955290,7730,7740,7750,7730,737
|
|
20240905,111900,750257560,7760,7790,7790,7750,10
|
|
20240905,111800,750179920,7760,7760,7760,7760,0
|
|
20240905,111700,750179920,7760,7790,7790,7760,20
|
|
20240905,111600,750024420,7790,7750,7790,7730,3001
|
|
20240905,111500,726802500,7750,7790,7790,7750,230
|
|
20240905,111400,725019680,7750,7750,7750,7750,7
|
|
20240905,111300,724965430,7750,7750,7750,7740,400
|
|
20240905,111200,721867210,7750,7760,7790,7750,107
|
|
20240905,111100,721037370,7750,7740,7750,7740,162
|
|
20240905,111000,719782980,7740,7750,7750,7740,1100
|
|
20240905,110900,711258970,7740,7760,7760,7740,5569
|
|
20240905,110800,668098660,7770,7770,7770,7770,10
|
|
20240905,110700,668020960,7750,7770,7780,7750,848
|
|
20240905,110600,661441820,7770,7770,7770,7760,23
|
|
20240905,110500,661263310,7760,7770,7770,7760,454
|
|
20240905,110400,657737170,7780,7780,7780,7780,1
|
|
20240905,110300,657729390,7780,7780,7780,7780,0
|
|
20240905,110200,657729390,7780,7770,7780,7760,798
|
|
20240905,110100,651534130,7770,7770,7770,7770,266
|
|
20240905,110000,649467310,7770,7770,7770,7770,149
|
|
20240905,105900,648309580,7770,7770,7770,7770,100
|
|
20240905,105800,647532580,7770,7760,7770,7760,436
|
|
20240905,105700,644145860,7770,7770,7770,7770,1
|
|
20240905,105600,644138090,7770,7760,7770,7760,1291
|
|
20240905,105500,634119630,7780,7760,7780,7760,285
|
|
20240905,105400,631908010,7760,7780,7780,7760,1493
|
|
20240905,105300,620310330,7780,7780,7780,7780,19
|
|
20240905,105200,620162510,7780,7790,7790,7770,3384
|
|
20240905,105100,593858640,7790,7790,7790,7790,1579
|
|
20240905,105000,581558230,7790,7790,7790,7790,0
|
|
20240905,104900,581558230,7790,7790,7790,7790,0
|
|
20240905,104800,581558230,7790,7820,7820,7790,1165
|
|
20240905,104700,572473210,7800,7800,7800,7800,0
|
|
20240905,104600,572473210,7800,7810,7810,7800,501
|
|
20240905,104500,568564750,7820,7820,7820,7820,4
|
|
20240905,104400,568533470,7820,7820,7820,7820,0
|
|
20240905,104300,568533470,7820,7810,7820,7810,8
|
|
20240905,104200,568470980,7800,7800,7800,7800,1
|
|
20240905,104100,568463180,7800,7800,7800,7800,0
|
|
20240905,104000,568463180,7800,7820,7820,7800,173
|
|
20240905,103900,567113760,7800,7800,7800,7800,40
|
|
20240905,103800,566801760,7800,7810,7810,7800,324
|
|
20240905,103700,564274360,7810,7810,7810,7810,116
|
|
20240905,103600,563368400,7810,7810,7810,7800,65
|
|
20240905,103500,562861190,7800,7800,7800,7800,0
|
|
20240905,103400,562861190,7800,7830,7830,7800,468
|
|
20240905,103300,559209040,7800,7810,7810,7800,384
|
|
20240905,103200,556211340,7800,7810,7810,7800,50
|
|
20240905,103100,555821240,7820,7800,7820,7800,41
|
|
20240905,103000,555501420,7800,7830,7830,7800,426
|
|
20240905,102900,552176030,7800,7800,7800,7800,710
|
|
20240905,102800,546638030,7810,7810,7810,7810,1933
|
|
20240905,102700,531541300,7810,7810,7810,7810,0
|
|
20240905,102600,531541300,7810,7840,7840,7810,102
|
|
20240905,102500,530744100,7810,7820,7820,7810,100
|
|
20240905,102400,529963090,7810,7810,7810,7810,301
|
|
20240905,102300,527612280,7810,7810,7810,7800,171
|
|
20240905,102200,526277770,7800,7800,7800,7800,300
|
|
20240905,102100,523937770,7800,7810,7810,7800,1445
|
|
20240905,102000,512665430,7820,7820,7820,7820,1
|
|
20240905,101900,512657610,7800,7820,7840,7800,1653
|
|
20240905,101800,499748670,7840,7830,7840,7820,877
|
|
20240905,101700,492885760,7830,7830,7830,7830,250
|
|
20240905,101600,490928260,7830,7840,7840,7830,261
|
|
20240905,101500,488882570,7840,7840,7850,7840,240
|
|
20240905,101400,487000960,7850,7840,7850,7840,201
|
|
20240905,101300,485425110,7840,7840,7840,7840,128
|
|
20240905,101200,484421590,7840,7830,7840,7830,2
|
|
20240905,101100,484405920,7830,7840,7840,7830,339
|
|
20240905,101000,481750160,7840,7840,7840,7840,1
|
|
20240905,100900,481742320,7830,7850,7850,7830,331
|
|
20240905,100800,479149470,7850,7840,7850,7840,22
|
|
20240905,100700,478976970,7840,7840,7840,7830,149
|
|
20240905,100600,477809480,7850,7830,7850,7830,501
|
|
20240905,100500,473886630,7850,7840,7850,7830,514
|
|
20240905,100400,469860720,7840,7840,7840,7830,101
|
|
20240905,100300,469069840,7840,7840,7850,7840,221
|
|
20240905,100200,467337190,7830,7830,7830,7830,309
|
|
20240905,100100,464917720,7820,7830,7830,7820,551
|
|
20240905,100000,460608890,7830,7840,7840,7830,208
|
|
20240905,095900,458980240,7830,7850,7850,7830,2
|
|
20240905,095800,458964560,7840,7840,7840,7840,328
|
|
20240905,095700,456393040,7840,7850,7850,7800,10971
|
|
20240905,095600,370646530,7850,7850,7850,7830,1050
|
|
20240905,095500,362421820,7850,7860,7860,7850,134
|
|
20240905,095400,361369420,7860,7850,7860,7850,206
|
|
20240905,095300,359752310,7860,7860,7860,7850,7
|
|
20240905,095200,359697300,7860,7860,7860,7850,85
|
|
20240905,095100,359030000,7850,7870,7880,7850,154
|
|
20240905,095000,357818350,7870,7870,7870,7870,87
|
|
20240905,094900,357133660,7870,7880,7880,7870,10
|
|
20240905,094800,357054920,7880,7880,7880,7880,134
|
|
20240905,094700,355999000,7880,7880,7880,7880,123
|
|
20240905,094600,355029760,7880,7880,7880,7880,0
|
|
20240905,094500,355029760,7880,7880,7880,7840,402
|
|
20240905,094400,351878000,7840,7880,7890,7830,5212
|
|
20240905,094300,310952940,7890,7890,7890,7890,2
|
|
20240905,094200,310937160,7890,7890,7890,7880,205
|
|
20240905,094100,309320710,7890,7900,7900,7890,150
|
|
20240905,094000,308136710,7900,7900,7900,7900,30
|
|
20240905,093900,307899710,7900,7900,7900,7900,18
|
|
20240905,093800,307757510,7900,7900,7900,7900,16
|
|
20240905,093700,307631110,7900,7890,7900,7890,43
|
|
20240905,093600,307291810,7870,7900,7900,7870,226
|
|
20240905,093500,305508190,7900,7900,7900,7900,424
|
|
20240905,093400,302158590,7900,7890,7900,7870,471
|
|
20240905,093300,298445840,7890,7900,7910,7890,233
|
|
20240905,093200,296604510,7890,7890,7900,7890,365
|
|
20240905,093100,293724130,7900,7900,7900,7900,111
|
|
20240905,093000,292847230,7900,7910,7910,7890,1742
|
|
20240905,092900,279088540,7930,7920,7930,7910,745
|
|
20240905,092800,273194970,7920,7910,7920,7910,9
|
|
20240905,092700,273123700,7920,7910,7920,7910,61
|
|
20240905,092600,272641180,7920,7920,7920,7920,1
|
|
20240905,092500,272633260,7910,7910,7910,7910,597
|
|
20240905,092400,267910990,7930,7930,7930,7930,4
|
|
20240905,092300,267879270,7930,7940,7940,7920,116
|
|
20240905,092200,266959580,7930,7930,7930,7930,210
|
|
20240905,092100,265294280,7930,7900,7930,7900,22
|
|
20240905,092000,265120210,7900,7920,7920,7900,86
|
|
20240905,091900,264439210,7930,7940,7940,7930,242
|
|
20240905,091800,262519000,7930,7930,7930,7930,10
|
|
20240905,091700,262439700,7920,7920,7920,7920,132
|
|
20240905,091600,261394260,7920,7920,7930,7910,548
|
|
20240905,091500,257051220,7900,7900,7900,7890,4289
|
|
20240905,091400,223168270,7900,7900,7910,7900,1170
|
|
20240905,091300,213922090,7900,7890,7900,7840,1907
|
|
20240905,091200,198949370,7950,7950,7950,7950,70
|
|
20240905,091100,198392870,7940,7820,7940,7820,5507
|
|
20240905,091000,154918510,7820,7810,7830,7810,296
|
|
20240905,090900,152604480,7820,7830,7830,7810,1599
|
|
20240905,090800,140100870,7830,7840,7850,7830,1163
|
|
20240905,090700,130991020,7850,7850,7860,7830,1008
|
|
20240905,090600,123071310,7840,7860,7860,7840,1201
|
|
20240905,090500,113643690,7850,7890,7890,7850,2027
|
|
20240905,090400,97707640,7890,7910,7910,7890,2288
|
|
20240905,090300,79634380,7910,7870,7920,7870,1008
|
|
20240905,090200,71671410,7870,7870,7900,7860,5542
|
|
20240905,090100,27975300,7870,7860,7930,7850,1673
|
|
20240905,090000,14776700,7860,7860,7860,7850,1880
|